{"symbol":"RKT","url":"https://intraalpha.com/companies/RKT","capturedAt":"2026-10-16T01:00:36.551Z","state":"ready","quote":{"symbol":"RKT","last_price":11.0208,"prev_close":10.53,"regular_close":11.07,"change":0.4908,"change_pct":4.661,"regular_change":0.54,"regular_change_pct":5.1282,"extended_change":-0.0492,"extended_change_pct":-0.4444,"bid":11.01,"ask":11.08,"bid_size":100,"ask_size":600,"volume":42387834,"vwap":11.038699,"open":10.97,"high":11.255,"low":10.88,"close":11.07,"trade_count":122477,"last_trade_at":"2026-10-15T23:56:00.341738907Z","last_quote_at":"2026-10-15T23:56:43.463573789Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:35.364857956-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"RKT","fetched_at":"2026-10-16T00:51:39.015288+00:00","name":"Rocket Companies Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"MORTGAGE FINANCE","country":"USA","description":"Rocket Companies, Inc. is engaged in the technology-driven real estate, mortgage and e-commerce businesses in the United States and Canada. The company is headquartered in Detroit, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":31459545000,"ebitda":2580000000,"pe_ratio":null,"peg_ratio":0.533,"book_value":8.32,"dividend_per_share":null,"dividend_yield":null,"eps":-0.03,"revenue_ttm":10243000000,"gross_profit_ttm":10243000000,"profit_margin":0.046,"operating_margin_ttm":0.271,"return_on_assets_ttm":0.0281,"return_on_equity_ttm":0.0303,"quarterly_earnings_growth":-0.895,"quarterly_revenue_growth":0.919,"analyst_target_price":16.13,"analyst_number":4,"beta":2.248,"fifty_two_week_high":24.36,"fifty_two_week_low":10.18,"fifty_day_ma":13.01,"two_hundred_day_ma":15.26,"shares_outstanding":1906423000,"forward_pe":15.58,"price_to_sales":3.071,"price_to_book":1.461,"ev_to_revenue":6.25,"ev_to_ebitda":null},"optionObservedAt":"2026-10-15T19:45:38.230Z","bars":[{"c":11.8,"h":11.88,"l":11.8,"n":44,"o":11.85,"t":"2026-10-09T08:00:00Z","v":8853,"vw":11.831932},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-09T08:05:00Z","v":200,"vw":11.83},{"c":11.85,"h":11.85,"l":11.84,"n":7,"o":11.84,"t":"2026-10-09T08:35:00Z","v":6892,"vw":11.849339},{"c":11.88,"h":11.88,"l":11.85,"n":3,"o":11.85,"t":"2026-10-09T08:45:00Z","v":1500,"vw":11.86},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-09T08:55:00Z","v":100,"vw":11.89},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-09T09:30:00Z","v":1505,"vw":11.85},{"c":11.845,"h":11.845,"l":11.845,"n":3,"o":11.845,"t":"2026-10-09T09:40:00Z","v":321,"vw":11.845},{"c":11.84,"h":11.84,"l":11.84,"n":4,"o":11.84,"t":"2026-10-09T10:00:00Z","v":500,"vw":11.84},{"c":11.84,"h":11.84,"l":11.84,"n":3,"o":11.84,"t":"2026-10-09T10:30:00Z","v":1000,"vw":11.84},{"c":11.88,"h":11.88,"l":11.8,"n":29,"o":11.83,"t":"2026-10-09T10:40:00Z","v":7827,"vw":11.845935},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-09T10:45:00Z","v":544,"vw":11.82},{"c":11.81,"h":11.845,"l":11.81,"n":5,"o":11.845,"t":"2026-10-09T11:00:00Z","v":1000,"vw":11.826579},{"c":11.81,"h":11.82,"l":11.8,"n":5,"o":11.82,"t":"2026-10-09T11:05:00Z","v":1500,"vw":11.816167},{"c":11.78,"h":11.81,"l":11.78,"n":40,"o":11.81,"t":"2026-10-09T11:10:00Z","v":7228,"vw":11.809439},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-10-09T11:15:00Z","v":864,"vw":11.79},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-09T11:20:00Z","v":140,"vw":11.79},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-09T11:25:00Z","v":1000,"vw":11.8},{"c":11.799,"h":11.799,"l":11.799,"n":1,"o":11.799,"t":"2026-10-09T11:30:00Z","v":300,"vw":11.799},{"c":11.7662,"h":11.77,"l":11.76,"n":7,"o":11.76,"t":"2026-10-09T11:40:00Z","v":1700,"vw":11.762441},{"c":11.77,"h":11.79,"l":11.7662,"n":7,"o":11.77,"t":"2026-10-09T11:50:00Z","v":3474,"vw":11.768499},{"c":11.78,"h":11.78,"l":11.78,"n":7,"o":11.78,"t":"2026-10-09T12:00:00Z","v":3489,"vw":11.78},{"c":11.77,"h":11.77,"l":11.77,"n":4,"o":11.77,"t":"2026-10-09T12:05:00Z","v":806,"vw":11.77},{"c":11.78,"h":11.8,"l":11.7614,"n":7,"o":11.7614,"t":"2026-10-09T12:10:00Z","v":3950,"vw":11.776016},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-09T12:15:00Z","v":300,"vw":11.78},{"c":11.79,"h":11.79,"l":11.77,"n":8,"o":11.78,"t":"2026-10-09T12:25:00Z","v":4916,"vw":11.784687},{"c":11.7617,"h":11.77,"l":11.7617,"n":8,"o":11.77,"t":"2026-10-09T12:30:00Z","v":13950,"vw":11.769702},{"c":11.79,"h":11.79,"l":11.79,"n":10,"o":11.79,"t":"2026-10-09T12:35:00Z","v":3662,"vw":11.79},{"c":11.75,"h":11.75,"l":11.7374,"n":4,"o":11.7374,"t":"2026-10-09T12:45:00Z","v":1100,"vw":11.748851},{"c":11.73,"h":11.75,"l":11.73,"n":28,"o":11.75,"t":"2026-10-09T12:50:00Z","v":9027,"vw":11.74618},{"c":11.73,"h":11.73,"l":11.73,"n":4,"o":11.73,"t":"2026-10-09T12:55:00Z","v":400,"vw":11.73},{"c":11.74,"h":11.74,"l":11.71,"n":9,"o":11.71,"t":"2026-10-09T13:05:00Z","v":2633,"vw":11.7124},{"c":11.67,"h":11.72,"l":11.67,"n":30,"o":11.72,"t":"2026-10-09T13:10:00Z","v":7380,"vw":11.692497},{"c":11.68,"h":11.6887,"l":11.6601,"n":7,"o":11.6887,"t":"2026-10-09T13:15:00Z","v":12266,"vw":11.664984},{"c":11.62,"h":11.67,"l":11.62,"n":20,"o":11.67,"t":"2026-10-09T13:20:00Z","v":3371,"vw":11.639532},{"c":11.67,"h":11.67,"l":11.65,"n":27,"o":11.65,"t":"2026-10-09T13:25:00Z","v":8680,"vw":11.655108},{"c":11.375,"h":11.72,"l":11.34,"n":1940,"o":11.71,"t":"2026-10-09T13:30:00Z","v":697845,"vw":11.558},{"c":11.395,"h":11.43,"l":11.3084,"n":2840,"o":11.37,"t":"2026-10-09T13:35:00Z","v":761441,"vw":11.378852},{"c":11.365,"h":11.475,"l":11.35,"n":1781,"o":11.395,"t":"2026-10-09T13:40:00Z","v":1487068,"vw":11.42178},{"c":11.38,"h":11.39,"l":11.3024,"n":3139,"o":11.37,"t":"2026-10-09T13:45:00Z","v":1109727,"vw":11.346311},{"c":11.4,"h":11.46,"l":11.365,"n":1363,"o":11.375,"t":"2026-10-09T13:50:00Z","v":706028,"vw":11.415113},{"c":11.42,"h":11.455,"l":11.39,"n":1584,"o":11.405,"t":"2026-10-09T13:55:00Z","v":480541,"vw":11.414216},{"c":11.425,"h":11.47,"l":11.38,"n":2146,"o":11.42,"t":"2026-10-09T14:00:00Z","v":529928,"vw":11.417142},{"c":11.44,"h":11.46,"l":11.405,"n":1351,"o":11.43,"t":"2026-10-09T14:05:00Z","v":302516,"vw":11.430144},{"c":11.42,"h":11.445,"l":11.395,"n":1441,"o":11.435,"t":"2026-10-09T14:10:00Z","v":333260,"vw":11.409287},{"c":11.425,"h":11.475,"l":11.41,"n":1619,"o":11.42,"t":"2026-10-09T14:15:00Z","v":466260,"vw":11.43671},{"c":11.435,"h":11.45,"l":11.41,"n":874,"o":11.42,"t":"2026-10-09T14:20:00Z","v":253765,"vw":11.430522},{"c":11.455,"h":11.468,"l":11.415,"n":858,"o":11.435,"t":"2026-10-09T14:25:00Z","v":242748,"vw":11.433528},{"c":11.42,"h":11.46,"l":11.41,"n":550,"o":11.46,"t":"2026-10-09T14:30:00Z","v":165048,"vw":11.42989},{"c":11.435,"h":11.44,"l":11.41,"n":908,"o":11.42,"t":"2026-10-09T14:35:00Z","v":307988,"vw":11.425911},{"c":11.44,"h":11.475,"l":11.435,"n":967,"o":11.435,"t":"2026-10-09T14:40:00Z","v":334932,"vw":11.450561},{"c":11.425,"h":11.46,"l":11.425,"n":564,"o":11.445,"t":"2026-10-09T14:45:00Z","v":200795,"vw":11.444681},{"c":11.435,"h":11.46,"l":11.4201,"n":926,"o":11.43,"t":"2026-10-09T14:50:00Z","v":221224,"vw":11.434862},{"c":11.44,"h":11.47,"l":11.43,"n":868,"o":11.435,"t":"2026-10-09T14:55:00Z","v":263632,"vw":11.452677},{"c":11.465,"h":11.485,"l":11.445,"n":1027,"o":11.45,"t":"2026-10-09T15:00:00Z","v":255944,"vw":11.460479},{"c":11.44,"h":11.47,"l":11.42,"n":793,"o":11.465,"t":"2026-10-09T15:05:00Z","v":268668,"vw":11.433692},{"c":11.4401,"h":11.47,"l":11.435,"n":656,"o":11.44,"t":"2026-10-09T15:10:00Z","v":246171,"vw":11.45244},{"c":11.465,"h":11.47,"l":11.45,"n":643,"o":11.45,"t":"2026-10-09T15:15:00Z","v":138767,"vw":11.45953},{"c":11.465,"h":11.485,"l":11.46,"n":634,"o":11.465,"t":"2026-10-09T15:20:00Z","v":210525,"vw":11.473765},{"c":11.4166,"h":11.47,"l":11.4,"n":1211,"o":11.4601,"t":"2026-10-09T15:25:00Z","v":949184,"vw":11.432065},{"c":11.41,"h":11.42,"l":11.4,"n":784,"o":11.415,"t":"2026-10-09T15:30:00Z","v":195994,"vw":11.409998},{"c":11.435,"h":11.449,"l":11.4,"n":763,"o":11.409,"t":"2026-10-09T15:35:00Z","v":272696,"vw":11.421195},{"c":11.415,"h":11.45,"l":11.405,"n":673,"o":11.4399,"t":"2026-10-09T15:40:00Z","v":226218,"vw":11.433614},{"c":11.4201,"h":11.45,"l":11.405,"n":835,"o":11.415,"t":"2026-10-09T15:45:00Z","v":480115,"vw":11.422785},{"c":11.425,"h":11.43,"l":11.415,"n":484,"o":11.425,"t":"2026-10-09T15:50:00Z","v":168468,"vw":11.424103},{"c":11.43,"h":11.45,"l":11.42,"n":711,"o":11.43,"t":"2026-10-09T15:55:00Z","v":171367,"vw":11.433092},{"c":11.44,"h":11.44,"l":11.42,"n":586,"o":11.43,"t":"2026-10-09T16:00:00Z","v":165642,"vw":11.430532},{"c":11.415,"h":11.45,"l":11.41,"n":726,"o":11.44,"t":"2026-10-09T16:05:00Z","v":280103,"vw":11.435614},{"c":11.415,"h":11.42,"l":11.4,"n":640,"o":11.415,"t":"2026-10-09T16:10:00Z","v":218706,"vw":11.413641},{"c":11.429,"h":11.43,"l":11.415,"n":440,"o":11.42,"t":"2026-10-09T16:15:00Z","v":128748,"vw":11.422343},{"c":11.43,"h":11.445,"l":11.395,"n":1567,"o":11.43,"t":"2026-10-09T16:20:00Z","v":793092,"vw":11.421843},{"c":11.435,"h":11.4499,"l":11.42,"n":870,"o":11.42,"t":"2026-10-09T16:25:00Z","v":307030,"vw":11.433731},{"c":11.415,"h":11.44,"l":11.415,"n":657,"o":11.435,"t":"2026-10-09T16:30:00Z","v":199355,"vw":11.429638},{"c":11.415,"h":11.435,"l":11.41,"n":721,"o":11.415,"t":"2026-10-09T16:35:00Z","v":163003,"vw":11.424129},{"c":11.43,"h":11.435,"l":11.39,"n":978,"o":11.415,"t":"2026-10-09T16:40:00Z","v":333159,"vw":11.408295},{"c":11.44,"h":11.475,"l":11.4201,"n":940,"o":11.425,"t":"2026-10-09T16:45:00Z","v":330827,"vw":11.448307},{"c":11.44,"h":11.45,"l":11.43,"n":861,"o":11.44,"t":"2026-10-09T16:50:00Z","v":258082,"vw":11.439018},{"c":11.435,"h":11.448,"l":11.43,"n":505,"o":11.435,"t":"2026-10-09T16:55:00Z","v":93118,"vw":11.440487},{"c":11.455,"h":11.465,"l":11.43,"n":547,"o":11.435,"t":"2026-10-09T17:00:00Z","v":136699,"vw":11.453831},{"c":11.445,"h":11.47,"l":11.44,"n":843,"o":11.455,"t":"2026-10-09T17:05:00Z","v":262838,"vw":11.451404},{"c":11.4248,"h":11.445,"l":11.42,"n":711,"o":11.445,"t":"2026-10-09T17:10:00Z","v":128494,"vw":11.432628},{"c":11.425,"h":11.43,"l":11.4001,"n":707,"o":11.43,"t":"2026-10-09T17:15:00Z","v":229751,"vw":11.416144},{"c":11.4,"h":11.43,"l":11.4,"n":561,"o":11.4201,"t":"2026-10-09T17:20:00Z","v":171711,"vw":11.408922},{"c":11.4151,"h":11.42,"l":11.365,"n":1292,"o":11.405,"t":"2026-10-09T17:25:00Z","v":455608,"vw":11.384335},{"c":11.405,"h":11.435,"l":11.4,"n":800,"o":11.41,"t":"2026-10-09T17:30:00Z","v":273595,"vw":11.416086},{"c":11.405,"h":11.42,"l":11.395,"n":616,"o":11.4,"t":"2026-10-09T17:35:00Z","v":167259,"vw":11.405169},{"c":11.415,"h":11.42,"l":11.405,"n":614,"o":11.4094,"t":"2026-10-09T17:40:00Z","v":175788,"vw":11.409987},{"c":11.42,"h":11.43,"l":11.41,"n":579,"o":11.415,"t":"2026-10-09T17:45:00Z","v":158642,"vw":11.420673},{"c":11.4273,"h":11.435,"l":11.42,"n":746,"o":11.425,"t":"2026-10-09T17:50:00Z","v":215662,"vw":11.428573},{"c":11.425,"h":11.435,"l":11.415,"n":861,"o":11.43,"t":"2026-10-09T17:55:00Z","v":224152,"vw":11.425801},{"c":11.45,"h":11.455,"l":11.42,"n":749,"o":11.42,"t":"2026-10-09T18:00:00Z","v":197526,"vw":11.434295},{"c":11.465,"h":11.48,"l":11.4403,"n":976,"o":11.445,"t":"2026-10-09T18:05:00Z","v":247514,"vw":11.470368},{"c":11.465,"h":11.49,"l":11.46,"n":657,"o":11.465,"t":"2026-10-09T18:10:00Z","v":113746,"vw":11.473113},{"c":11.475,"h":11.475,"l":11.46,"n":524,"o":11.465,"t":"2026-10-09T18:15:00Z","v":83883,"vw":11.467672},{"c":11.465,"h":11.48,"l":11.46,"n":446,"o":11.4772,"t":"2026-10-09T18:20:00Z","v":66683,"vw":11.469436},{"c":11.44,"h":11.47,"l":11.435,"n":569,"o":11.465,"t":"2026-10-09T18:25:00Z","v":57320,"vw":11.453412},{"c":11.435,"h":11.44,"l":11.42,"n":570,"o":11.435,"t":"2026-10-09T18:30:00Z","v":101924,"vw":11.430941},{"c":11.435,"h":11.45,"l":11.43,"n":758,"o":11.435,"t":"2026-10-09T18:35:00Z","v":91165,"vw":11.442373},{"c":11.44,"h":11.45,"l":11.43,"n":792,"o":11.435,"t":"2026-10-09T18:40:00Z","v":122277,"vw":11.440236},{"c":11.465,"h":11.47,"l":11.435,"n":1040,"o":11.44,"t":"2026-10-09T18:45:00Z","v":256842,"vw":11.455156},{"c":11.49,"h":11.5,"l":11.465,"n":823,"o":11.465,"t":"2026-10-09T18:50:00Z","v":298292,"vw":11.483098},{"c":11.505,"h":11.515,"l":11.49,"n":926,"o":11.495,"t":"2026-10-09T18:55:00Z","v":257586,"vw":11.499834},{"c":11.485,"h":11.51,"l":11.475,"n":655,"o":11.505,"t":"2026-10-09T19:00:00Z","v":98247,"vw":11.491577},{"c":11.445,"h":11.5,"l":11.445,"n":827,"o":11.48,"t":"2026-10-09T19:05:00Z","v":128490,"vw":11.472749},{"c":11.465,"h":11.48,"l":11.445,"n":754,"o":11.4499,"t":"2026-10-09T19:10:00Z","v":145944,"vw":11.461765},{"c":11.455,"h":11.465,"l":11.44,"n":803,"o":11.465,"t":"2026-10-09T19:15:00Z","v":168714,"vw":11.454749},{"c":11.455,"h":11.46,"l":11.445,"n":843,"o":11.455,"t":"2026-10-09T19:20:00Z","v":132610,"vw":11.45205},{"c":11.455,"h":11.46,"l":11.44,"n":1232,"o":11.455,"t":"2026-10-09T19:25:00Z","v":252567,"vw":11.450378},{"c":11.445,"h":11.46,"l":11.43,"n":1028,"o":11.455,"t":"2026-10-09T19:30:00Z","v":219860,"vw":11.445333},{"c":11.445,"h":11.45,"l":11.415,"n":1196,"o":11.45,"t":"2026-10-09T19:35:00Z","v":317391,"vw":11.432049},{"c":11.465,"h":11.475,"l":11.44,"n":1969,"o":11.45,"t":"2026-10-09T19:40:00Z","v":582813,"vw":11.45489},{"c":11.43,"h":11.47,"l":11.42,"n":1450,"o":11.46,"t":"2026-10-09T19:45:00Z","v":457092,"vw":11.437661},{"c":11.455,"h":11.46,"l":11.42,"n":2106,"o":11.42,"t":"2026-10-09T19:50:00Z","v":642146,"vw":11.43886},{"c":11.47,"h":11.5,"l":11.44,"n":5924,"o":11.455,"t":"2026-10-09T19:55:00Z","v":2206954,"vw":11.476024},{"c":11.47,"h":11.48,"l":11.47,"n":80,"o":11.47,"t":"2026-10-09T20:00:00Z","v":2211165,"vw":11.479988},{"c":11.4701,"h":11.4701,"l":11.47,"n":7,"o":11.47,"t":"2026-10-09T20:05:00Z","v":4994,"vw":11.47002},{"c":11.4898,"h":11.4898,"l":11.4701,"n":18,"o":11.4701,"t":"2026-10-09T20:10:00Z","v":5739,"vw":11.477704},{"c":11.4815,"h":11.49,"l":11.4815,"n":4,"o":11.49,"t":"2026-10-09T20:15:00Z","v":3300,"vw":11.486652},{"c":11.4992,"h":11.4992,"l":11.48,"n":4,"o":11.4897,"t":"2026-10-09T20:20:00Z","v":4600,"vw":11.488689},{"c":11.4987,"h":11.4992,"l":11.4987,"n":2,"o":11.4992,"t":"2026-10-09T20:25:00Z","v":350,"vw":11.498986},{"c":11.4969,"h":11.4969,"l":11.4969,"n":1,"o":11.4969,"t":"2026-10-09T20:35:00Z","v":250,"vw":11.4969},{"c":11.4803,"h":11.4803,"l":11.4803,"n":1,"o":11.4803,"t":"2026-10-09T20:55:00Z","v":808,"vw":11.4803},{"c":11.5299,"h":11.5299,"l":11.5299,"n":1,"o":11.5299,"t":"2026-10-09T21:20:00Z","v":225,"vw":11.5299},{"c":11.436,"h":11.484,"l":11.436,"n":11,"o":11.484,"t":"2026-10-09T21:25:00Z","v":6312,"vw":11.475203},{"c":11.4941,"h":11.4941,"l":11.4941,"n":1,"o":11.4941,"t":"2026-10-09T21:30:00Z","v":200,"vw":11.4941},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-09T21:40:00Z","v":112,"vw":11.49},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-09T21:45:00Z","v":500,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-09T22:30:00Z","v":100,"vw":11.48},{"c":11.4208,"h":11.4208,"l":11.4208,"n":1,"o":11.4208,"t":"2026-10-09T22:35:00Z","v":3000,"vw":11.4208},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-09T23:15:00Z","v":100,"vw":11.48},{"c":11.4424,"h":11.49,"l":11.4424,"n":2,"o":11.49,"t":"2026-10-09T23:25:00Z","v":4388,"vw":11.443485},{"c":11.4935,"h":11.4935,"l":11.4935,"n":1,"o":11.4935,"t":"2026-10-09T23:30:00Z","v":100,"vw":11.4935},{"c":11.45,"h":11.4961,"l":11.45,"n":6,"o":11.4838,"t":"2026-10-09T23:45:00Z","v":6900,"vw":11.46043},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-09T23:55:00Z","v":300,"vw":11.5},{"c":11.45,"h":11.55,"l":11.45,"n":34,"o":11.5,"t":"2026-10-12T08:00:00Z","v":1356,"vw":11.505228},{"c":11.4393,"h":11.4393,"l":11.4393,"n":1,"o":11.4393,"t":"2026-10-12T08:15:00Z","v":500,"vw":11.4393},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-12T08:55:00Z","v":763,"vw":11.45},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-12T10:10:00Z","v":301,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-12T10:50:00Z","v":100,"vw":11.46},{"c":11.45,"h":11.48,"l":11.45,"n":7,"o":11.48,"t":"2026-10-12T11:00:00Z","v":663,"vw":11.465342},{"c":11.43,"h":11.43,"l":11.43,"n":3,"o":11.43,"t":"2026-10-12T11:15:00Z","v":145,"vw":11.43},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-12T11:20:00Z","v":500,"vw":11.44},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-12T11:45:00Z","v":300,"vw":11.43},{"c":11.44,"h":11.46,"l":11.44,"n":4,"o":11.46,"t":"2026-10-12T11:50:00Z","v":862,"vw":11.455116},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-12T11:55:00Z","v":9000,"vw":11.45},{"c":11.4001,"h":11.42,"l":11.4,"n":4,"o":11.42,"t":"2026-10-12T12:00:00Z","v":1000,"vw":11.40602},{"c":11.46,"h":11.46,"l":11.4087,"n":8,"o":11.4087,"t":"2026-10-12T12:05:00Z","v":1101,"vw":11.454164},{"c":11.45,"h":11.45,"l":11.422,"n":3,"o":11.422,"t":"2026-10-12T12:10:00Z","v":1739,"vw":11.435613},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-12T12:30:00Z","v":2765,"vw":11.43},{"c":11.43,"h":11.43,"l":11.43,"n":18,"o":11.43,"t":"2026-10-12T12:35:00Z","v":4554,"vw":11.43},{"c":11.42,"h":11.42,"l":11.4,"n":2,"o":11.4,"t":"2026-10-12T12:45:00Z","v":4650,"vw":11.400645},{"c":11.4125,"h":11.4125,"l":11.4125,"n":1,"o":11.4125,"t":"2026-10-12T12:55:00Z","v":290,"vw":11.4125},{"c":11.44,"h":11.5,"l":11.41,"n":22,"o":11.5,"t":"2026-10-12T13:05:00Z","v":8069,"vw":11.45899},{"c":11.41,"h":11.4117,"l":11.41,"n":2,"o":11.4117,"t":"2026-10-12T13:10:00Z","v":404,"vw":11.411195},{"c":11.41,"h":11.41,"l":11.4,"n":21,"o":11.41,"t":"2026-10-12T13:15:00Z","v":1862,"vw":11.407143},{"c":11.37,"h":11.38,"l":11.35,"n":29,"o":11.38,"t":"2026-10-12T13:20:00Z","v":4150,"vw":11.361593},{"c":11.31,"h":11.35,"l":11.31,"n":37,"o":11.35,"t":"2026-10-12T13:25:00Z","v":5447,"vw":11.34473},{"c":11.26,"h":11.39,"l":11.245,"n":1456,"o":11.325,"t":"2026-10-12T13:30:00Z","v":512181,"vw":11.295549},{"c":11.225,"h":11.29,"l":11.225,"n":1284,"o":11.2666,"t":"2026-10-12T13:35:00Z","v":419174,"vw":11.254234},{"c":11.235,"h":11.27,"l":11.205,"n":1451,"o":11.225,"t":"2026-10-12T13:40:00Z","v":406524,"vw":11.239681},{"c":11.1564,"h":11.25,"l":11.145,"n":2328,"o":11.235,"t":"2026-10-12T13:45:00Z","v":612424,"vw":11.189795},{"c":11.175,"h":11.21,"l":11.145,"n":1141,"o":11.155,"t":"2026-10-12T13:50:00Z","v":626820,"vw":11.17543},{"c":11.215,"h":11.24,"l":11.175,"n":1344,"o":11.1799,"t":"2026-10-12T13:55:00Z","v":411094,"vw":11.206498},{"c":11.26,"h":11.27,"l":11.2,"n":912,"o":11.21,"t":"2026-10-12T14:00:00Z","v":192813,"vw":11.235148},{"c":11.305,"h":11.31,"l":11.25,"n":1060,"o":11.255,"t":"2026-10-12T14:05:00Z","v":356340,"vw":11.29175},{"c":11.3,"h":11.3699,"l":11.3,"n":990,"o":11.305,"t":"2026-10-12T14:10:00Z","v":428498,"vw":11.329937},{"c":11.255,"h":11.3051,"l":11.25,"n":1122,"o":11.305,"t":"2026-10-12T14:15:00Z","v":384198,"vw":11.270741},{"c":11.245,"h":11.27,"l":11.2201,"n":650,"o":11.26,"t":"2026-10-12T14:20:00Z","v":264458,"vw":11.245293},{"c":11.258,"h":11.27,"l":11.24,"n":593,"o":11.245,"t":"2026-10-12T14:25:00Z","v":304945,"vw":11.251713},{"c":11.255,"h":11.27,"l":11.245,"n":737,"o":11.255,"t":"2026-10-12T14:30:00Z","v":203364,"vw":11.256749},{"c":11.255,"h":11.2781,"l":11.235,"n":782,"o":11.26,"t":"2026-10-12T14:35:00Z","v":164200,"vw":11.257688},{"c":11.25,"h":11.28,"l":11.25,"n":595,"o":11.26,"t":"2026-10-12T14:40:00Z","v":201659,"vw":11.260445},{"c":11.2551,"h":11.265,"l":11.235,"n":948,"o":11.25,"t":"2026-10-12T14:45:00Z","v":286612,"vw":11.252986},{"c":11.325,"h":11.3258,"l":11.255,"n":799,"o":11.255,"t":"2026-10-12T14:50:00Z","v":574642,"vw":11.277161},{"c":11.3,"h":11.33,"l":11.295,"n":743,"o":11.325,"t":"2026-10-12T14:55:00Z","v":351873,"vw":11.308575},{"c":11.235,"h":11.31,"l":11.225,"n":929,"o":11.305,"t":"2026-10-12T15:00:00Z","v":255761,"vw":11.25462},{"c":11.23,"h":11.265,"l":11.22,"n":1224,"o":11.23,"t":"2026-10-12T15:05:00Z","v":430795,"vw":11.247259},{"c":11.205,"h":11.24,"l":11.201,"n":1796,"o":11.235,"t":"2026-10-12T15:10:00Z","v":510276,"vw":11.218936},{"c":11.195,"h":11.215,"l":11.18,"n":844,"o":11.205,"t":"2026-10-12T15:15:00Z","v":312250,"vw":11.20254},{"c":11.16,"h":11.2,"l":11.16,"n":1148,"o":11.195,"t":"2026-10-12T15:20:00Z","v":404160,"vw":11.177483},{"c":11.175,"h":11.185,"l":11.15,"n":1272,"o":11.165,"t":"2026-10-12T15:25:00Z","v":458512,"vw":11.167849},{"c":11.2202,"h":11.23,"l":11.175,"n":769,"o":11.18,"t":"2026-10-12T15:30:00Z","v":255766,"vw":11.202191},{"c":11.24,"h":11.2451,"l":11.22,"n":818,"o":11.2201,"t":"2026-10-12T15:35:00Z","v":225775,"vw":11.231844},{"c":11.235,"h":11.25,"l":11.23,"n":863,"o":11.24,"t":"2026-10-12T15:40:00Z","v":275206,"vw":11.241448},{"c":11.235,"h":11.24,"l":11.22,"n":850,"o":11.235,"t":"2026-10-12T15:45:00Z","v":251878,"vw":11.229698},{"c":11.225,"h":11.24,"l":11.21,"n":722,"o":11.235,"t":"2026-10-12T15:50:00Z","v":156307,"vw":11.22835},{"c":11.215,"h":11.23,"l":11.2,"n":631,"o":11.2299,"t":"2026-10-12T15:55:00Z","v":124806,"vw":11.214196},{"c":11.225,"h":11.23,"l":11.21,"n":550,"o":11.215,"t":"2026-10-12T16:00:00Z","v":128694,"vw":11.220164},{"c":11.195,"h":11.2377,"l":11.19,"n":746,"o":11.225,"t":"2026-10-12T16:05:00Z","v":298078,"vw":11.21787},{"c":11.195,"h":11.2,"l":11.19,"n":441,"o":11.195,"t":"2026-10-12T16:10:00Z","v":67650,"vw":11.196022},{"c":11.215,"h":11.22,"l":11.1901,"n":660,"o":11.195,"t":"2026-10-12T16:15:00Z","v":227630,"vw":11.209176},{"c":11.205,"h":11.22,"l":11.195,"n":629,"o":11.215,"t":"2026-10-12T16:20:00Z","v":130299,"vw":11.206234},{"c":11.195,"h":11.21,"l":11.195,"n":681,"o":11.2,"t":"2026-10-12T16:25:00Z","v":126970,"vw":11.200337},{"c":11.195,"h":11.205,"l":11.1926,"n":530,"o":11.195,"t":"2026-10-12T16:30:00Z","v":87001,"vw":11.200159},{"c":11.195,"h":11.205,"l":11.19,"n":670,"o":11.195,"t":"2026-10-12T16:35:00Z","v":114421,"vw":11.197228},{"c":11.185,"h":11.21,"l":11.18,"n":622,"o":11.195,"t":"2026-10-12T16:40:00Z","v":113228,"vw":11.195975},{"c":11.18,"h":11.19,"l":11.18,"n":441,"o":11.1814,"t":"2026-10-12T16:45:00Z","v":105796,"vw":11.184321},{"c":11.165,"h":11.19,"l":11.16,"n":942,"o":11.185,"t":"2026-10-12T16:50:00Z","v":243825,"vw":11.175924},{"c":11.1701,"h":11.175,"l":11.16,"n":734,"o":11.165,"t":"2026-10-12T16:55:00Z","v":212150,"vw":11.168172},{"c":11.165,"h":11.175,"l":11.15,"n":687,"o":11.175,"t":"2026-10-12T17:00:00Z","v":208750,"vw":11.165849},{"c":11.185,"h":11.185,"l":11.16,"n":835,"o":11.165,"t":"2026-10-12T17:05:00Z","v":202279,"vw":11.172304},{"c":11.185,"h":11.19,"l":11.18,"n":527,"o":11.185,"t":"2026-10-12T17:10:00Z","v":67463,"vw":11.1857},{"c":11.175,"h":11.185,"l":11.17,"n":750,"o":11.1828,"t":"2026-10-12T17:15:00Z","v":197281,"vw":11.175187},{"c":11.155,"h":11.18,"l":11.155,"n":791,"o":11.17,"t":"2026-10-12T17:20:00Z","v":134121,"vw":11.166141},{"c":11.1525,"h":11.16,"l":11.14,"n":895,"o":11.155,"t":"2026-10-12T17:25:00Z","v":234480,"vw":11.148145},{"c":11.115,"h":11.1581,"l":11.11,"n":1288,"o":11.155,"t":"2026-10-12T17:30:00Z","v":344520,"vw":11.13151},{"c":11.12,"h":11.13,"l":11.1,"n":802,"o":11.115,"t":"2026-10-12T17:35:00Z","v":194163,"vw":11.111223},{"c":11.085,"h":11.13,"l":11.085,"n":1398,"o":11.125,"t":"2026-10-12T17:40:00Z","v":531014,"vw":11.105384},{"c":11.105,"h":11.105,"l":11.08,"n":662,"o":11.085,"t":"2026-10-12T17:45:00Z","v":159776,"vw":11.092195},{"c":11.0901,"h":11.11,"l":11.06,"n":1213,"o":11.105,"t":"2026-10-12T17:50:00Z","v":224248,"vw":11.081073},{"c":11.095,"h":11.11,"l":11.08,"n":851,"o":11.095,"t":"2026-10-12T17:55:00Z","v":196557,"vw":11.09379},{"c":11.0699,"h":11.105,"l":11.055,"n":1412,"o":11.095,"t":"2026-10-12T18:00:00Z","v":230853,"vw":11.084951},{"c":11.065,"h":11.07,"l":11.05,"n":1301,"o":11.06,"t":"2026-10-12T18:05:00Z","v":302895,"vw":11.059045},{"c":11.055,"h":11.07,"l":11.05,"n":1025,"o":11.065,"t":"2026-10-12T18:10:00Z","v":213201,"vw":11.056523},{"c":11.045,"h":11.055,"l":11.035,"n":1214,"o":11.0549,"t":"2026-10-12T18:15:00Z","v":227192,"vw":11.045453},{"c":11.0052,"h":11.0486,"l":11,"n":3543,"o":11.045,"t":"2026-10-12T18:20:00Z","v":1009072,"vw":11.019707},{"c":10.975,"h":11.01,"l":10.96,"n":2396,"o":11.005,"t":"2026-10-12T18:25:00Z","v":1165893,"vw":10.986982},{"c":10.965,"h":10.985,"l":10.945,"n":1880,"o":10.975,"t":"2026-10-12T18:30:00Z","v":607160,"vw":10.962097},{"c":11.015,"h":11.02,"l":10.96,"n":1777,"o":10.965,"t":"2026-10-12T18:35:00Z","v":893705,"vw":10.978138},{"c":10.985,"h":11.02,"l":10.97,"n":1455,"o":11.015,"t":"2026-10-12T18:40:00Z","v":404787,"vw":10.997466},{"c":10.995,"h":11,"l":10.98,"n":1093,"o":10.985,"t":"2026-10-12T18:45:00Z","v":237937,"vw":10.993305},{"c":11.015,"h":11.0297,"l":10.99,"n":1371,"o":10.995,"t":"2026-10-12T18:50:00Z","v":576403,"vw":11.011527},{"c":11.015,"h":11.02,"l":10.995,"n":1782,"o":11.015,"t":"2026-10-12T18:55:00Z","v":578597,"vw":11.006281},{"c":11,"h":11.015,"l":10.995,"n":2013,"o":11.015,"t":"2026-10-12T19:00:00Z","v":589837,"vw":11.002644},{"c":10.995,"h":11.01,"l":10.99,"n":1456,"o":11.005,"t":"2026-10-12T19:05:00Z","v":555045,"vw":10.999979},{"c":10.97,"h":11,"l":10.97,"n":1462,"o":10.995,"t":"2026-10-12T19:10:00Z","v":390305,"vw":10.986776},{"c":10.96,"h":10.975,"l":10.95,"n":1445,"o":10.975,"t":"2026-10-12T19:15:00Z","v":301659,"vw":10.961931},{"c":10.955,"h":10.975,"l":10.95,"n":1864,"o":10.96,"t":"2026-10-12T19:20:00Z","v":534774,"vw":10.961709},{"c":10.935,"h":10.97,"l":10.92,"n":1706,"o":10.955,"t":"2026-10-12T19:25:00Z","v":568453,"vw":10.943902},{"c":10.9105,"h":10.94,"l":10.89,"n":2441,"o":10.935,"t":"2026-10-12T19:30:00Z","v":914515,"vw":10.912706},{"c":10.9313,"h":10.94,"l":10.89,"n":2040,"o":10.91,"t":"2026-10-12T19:35:00Z","v":695927,"vw":10.914545},{"c":10.92,"h":10.945,"l":10.9,"n":2341,"o":10.93,"t":"2026-10-12T19:40:00Z","v":875431,"vw":10.926143},{"c":10.925,"h":10.9367,"l":10.89,"n":2065,"o":10.925,"t":"2026-10-12T19:45:00Z","v":1114246,"vw":10.914137},{"c":10.89,"h":10.935,"l":10.89,"n":2669,"o":10.925,"t":"2026-10-12T19:50:00Z","v":1365233,"vw":10.914418},{"c":10.865,"h":10.89,"l":10.78,"n":16831,"o":10.89,"t":"2026-10-12T19:55:00Z","v":6970992,"vw":10.811218},{"c":10.876,"h":10.91,"l":10.87,"n":101,"o":10.87,"t":"2026-10-12T20:00:00Z","v":3126875,"vw":10.870032},{"c":10.89,"h":10.89,"l":10.86,"n":52,"o":10.8801,"t":"2026-10-12T20:05:00Z","v":24812,"vw":10.867547},{"c":10.8999,"h":10.8999,"l":10.88,"n":3,"o":10.88,"t":"2026-10-12T20:10:00Z","v":500,"vw":10.88799},{"c":10.89,"h":10.89,"l":10.88,"n":8,"o":10.88,"t":"2026-10-12T20:15:00Z","v":3191,"vw":10.886478},{"c":10.8979,"h":10.8979,"l":10.8785,"n":23,"o":10.89,"t":"2026-10-12T20:20:00Z","v":4345,"vw":10.882057},{"c":10.8969,"h":10.9,"l":10.8831,"n":9,"o":10.8831,"t":"2026-10-12T20:25:00Z","v":859,"vw":10.886942},{"c":10.86,"h":10.88,"l":10.85,"n":43,"o":10.88,"t":"2026-10-12T20:30:00Z","v":3354,"vw":10.862505},{"c":10.87,"h":10.9,"l":10.87,"n":11,"o":10.9,"t":"2026-10-12T20:35:00Z","v":26040,"vw":10.873495},{"c":10.89,"h":10.89,"l":10.89,"n":5,"o":10.89,"t":"2026-10-12T20:40:00Z","v":706,"vw":10.89},{"c":10.86,"h":10.8931,"l":10.86,"n":8,"o":10.8931,"t":"2026-10-12T20:45:00Z","v":300,"vw":10.87655},{"c":10.89,"h":10.89,"l":10.89,"n":4,"o":10.89,"t":"2026-10-12T20:50:00Z","v":1300,"vw":10.89},{"c":10.8887,"h":10.8899,"l":10.8887,"n":3,"o":10.8899,"t":"2026-10-12T20:55:00Z","v":3210,"vw":10.889825},{"c":10.8805,"h":10.8805,"l":10.86,"n":30,"o":10.87,"t":"2026-10-12T21:05:00Z","v":18761,"vw":10.863357},{"c":10.8841,"h":10.8873,"l":10.8824,"n":7,"o":10.8845,"t":"2026-10-12T21:10:00Z","v":1995,"vw":10.886612},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-12T21:15:00Z","v":350,"vw":10.88},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-12T21:20:00Z","v":500,"vw":10.89},{"c":10.8898,"h":10.8899,"l":10.88,"n":9,"o":10.886,"t":"2026-10-12T21:25:00Z","v":1757,"vw":10.888163},{"c":10.8854,"h":10.8854,"l":10.86,"n":7,"o":10.86,"t":"2026-10-12T21:30:00Z","v":1603,"vw":10.864795},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-12T21:35:00Z","v":150,"vw":10.87},{"c":10.8605,"h":10.87,"l":10.86,"n":4,"o":10.87,"t":"2026-10-12T21:45:00Z","v":5202,"vw":10.869625},{"c":10.8596,"h":10.8596,"l":10.8596,"n":3,"o":10.8596,"t":"2026-10-12T21:50:00Z","v":102,"vw":10.8596},{"c":10.851,"h":10.851,"l":10.85,"n":9,"o":10.85,"t":"2026-10-12T21:55:00Z","v":8625,"vw":10.850452},{"c":10.8694,"h":10.87,"l":10.8694,"n":5,"o":10.8694,"t":"2026-10-12T22:00:00Z","v":740,"vw":10.869829},{"c":10.88,"h":10.88,"l":10.88,"n":6,"o":10.88,"t":"2026-10-12T22:05:00Z","v":313,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-12T22:10:00Z","v":102,"vw":10.88},{"c":10.871,"h":10.8715,"l":10.871,"n":3,"o":10.8715,"t":"2026-10-12T22:15:00Z","v":1280,"vw":10.871391},{"c":10.8701,"h":10.8701,"l":10.87,"n":5,"o":10.87,"t":"2026-10-12T22:20:00Z","v":1162,"vw":10.87005},{"c":10.87,"h":10.87,"l":10.8696,"n":7,"o":10.8696,"t":"2026-10-12T22:25:00Z","v":2395,"vw":10.869905},{"c":10.8769,"h":10.8769,"l":10.8769,"n":1,"o":10.8769,"t":"2026-10-12T22:30:00Z","v":1000,"vw":10.8769},{"c":10.8715,"h":10.8715,"l":10.8715,"n":1,"o":10.8715,"t":"2026-10-12T22:45:00Z","v":200,"vw":10.8715},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-12T22:50:00Z","v":200,"vw":10.88},{"c":10.8795,"h":10.88,"l":10.8795,"n":6,"o":10.88,"t":"2026-10-12T22:55:00Z","v":656,"vw":10.879756},{"c":10.861,"h":10.8798,"l":10.86,"n":10,"o":10.8798,"t":"2026-10-12T23:00:00Z","v":5179,"vw":10.86338},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-10-12T23:05:00Z","v":4051,"vw":10.88},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-12T23:10:00Z","v":2900,"vw":10.87},{"c":10.8697,"h":10.8697,"l":10.8697,"n":2,"o":10.8697,"t":"2026-10-12T23:20:00Z","v":115,"vw":10.8697},{"c":10.8606,"h":10.8606,"l":10.8606,"n":2,"o":10.8606,"t":"2026-10-12T23:25:00Z","v":380,"vw":10.8606},{"c":10.86,"h":10.87,"l":10.86,"n":12,"o":10.87,"t":"2026-10-12T23:30:00Z","v":726,"vw":10.863676},{"c":10.88,"h":10.88,"l":10.8769,"n":5,"o":10.8769,"t":"2026-10-12T23:35:00Z","v":4651,"vw":10.879596},{"c":10.856,"h":10.861,"l":10.85,"n":29,"o":10.86,"t":"2026-10-12T23:40:00Z","v":2100,"vw":10.854369},{"c":10.87,"h":10.87,"l":10.87,"n":4,"o":10.87,"t":"2026-10-12T23:45:00Z","v":446,"vw":10.87},{"c":10.846,"h":10.8515,"l":10.83,"n":17,"o":10.85,"t":"2026-10-12T23:55:00Z","v":6236,"vw":10.839668},{"c":11.05,"h":11.09,"l":10.89,"n":271,"o":10.9997,"t":"2026-10-13T08:00:00Z","v":34790,"vw":10.964345},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-13T08:05:00Z","v":500,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-13T08:10:00Z","v":250,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-13T08:15:00Z","v":180,"vw":11.05},{"c":11.07,"h":11.07,"l":11.07,"n":8,"o":11.07,"t":"2026-10-13T08:30:00Z","v":461,"vw":11.07},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-13T08:35:00Z","v":850,"vw":11.04},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-13T09:00:00Z","v":200,"vw":11.06},{"c":11.07,"h":11.07,"l":11.05,"n":5,"o":11.05,"t":"2026-10-13T09:05:00Z","v":559,"vw":11.058506},{"c":11.1,"h":11.1,"l":11.08,"n":47,"o":11.08,"t":"2026-10-13T09:10:00Z","v":4283,"vw":11.087211},{"c":11.11,"h":11.11,"l":11.1,"n":8,"o":11.1,"t":"2026-10-13T09:25:00Z","v":1044,"vw":11.102541},{"c":11.11,"h":11.11,"l":11.11,"n":2,"o":11.11,"t":"2026-10-13T09:30:00Z","v":1001,"vw":11.11},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-13T09:35:00Z","v":765,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":5,"o":11.08,"t":"2026-10-13T09:45:00Z","v":1213,"vw":11.08},{"c":11.06,"h":11.07,"l":11.04,"n":18,"o":11.07,"t":"2026-10-13T09:50:00Z","v":5151,"vw":11.056015},{"c":11.15,"h":11.15,"l":11.06,"n":61,"o":11.06,"t":"2026-10-13T10:00:00Z","v":14728,"vw":11.112142},{"c":11.12,"h":11.12,"l":11.12,"n":5,"o":11.12,"t":"2026-10-13T10:05:00Z","v":800,"vw":11.12},{"c":11.1,"h":11.12,"l":11.1,"n":10,"o":11.12,"t":"2026-10-13T10:15:00Z","v":1715,"vw":11.117644},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-13T10:30:00Z","v":2500,"vw":11.04},{"c":11.05,"h":11.07,"l":11.05,"n":5,"o":11.07,"t":"2026-10-13T10:50:00Z","v":222,"vw":11.06061},{"c":11,"h":11.0239,"l":11,"n":23,"o":11.0239,"t":"2026-10-13T11:00:00Z","v":8293,"vw":11.01873},{"c":11.05,"h":11.05,"l":11,"n":25,"o":11,"t":"2026-10-13T11:05:00Z","v":3725,"vw":11.013893},{"c":11.1,"h":11.1,"l":11,"n":32,"o":11,"t":"2026-10-13T11:10:00Z","v":6748,"vw":11.061313},{"c":11.11,"h":11.16,"l":11.1,"n":65,"o":11.1,"t":"2026-10-13T11:15:00Z","v":14055,"vw":11.130418},{"c":11.1675,"h":11.17,"l":11.13,"n":28,"o":11.13,"t":"2026-10-13T11:20:00Z","v":16129,"vw":11.14081},{"c":11.1446,"h":11.15,"l":11.14,"n":23,"o":11.146,"t":"2026-10-13T11:25:00Z","v":12775,"vw":11.146545},{"c":11.12,"h":11.14,"l":11.12,"n":12,"o":11.14,"t":"2026-10-13T11:30:00Z","v":64229,"vw":11.139925},{"c":11.135,"h":11.1554,"l":11.12,"n":6,"o":11.1554,"t":"2026-10-13T11:35:00Z","v":1602,"vw":11.131585},{"c":11.16,"h":11.17,"l":11.15,"n":34,"o":11.17,"t":"2026-10-13T11:45:00Z","v":5533,"vw":11.162075},{"c":11.13,"h":11.13,"l":11.1,"n":4,"o":11.1,"t":"2026-10-13T11:50:00Z","v":2000,"vw":11.115228},{"c":11.13,"h":11.13,"l":11.11,"n":3,"o":11.11,"t":"2026-10-13T11:55:00Z","v":2098,"vw":11.115095},{"c":11.0907,"h":11.14,"l":11.0907,"n":11,"o":11.14,"t":"2026-10-13T12:00:00Z","v":3248,"vw":11.098972},{"c":11.08,"h":11.09,"l":11.08,"n":8,"o":11.09,"t":"2026-10-13T12:05:00Z","v":3485,"vw":11.080415},{"c":11.0769,"h":11.0769,"l":11.05,"n":8,"o":11.05,"t":"2026-10-13T12:10:00Z","v":488,"vw":11.070175},{"c":11.05,"h":11.08,"l":11.05,"n":3,"o":11.08,"t":"2026-10-13T12:20:00Z","v":665,"vw":11.054511},{"c":11.07,"h":11.07,"l":11.05,"n":6,"o":11.0546,"t":"2026-10-13T12:25:00Z","v":1605,"vw":11.063822},{"c":11.03,"h":11.05,"l":11.03,"n":15,"o":11.05,"t":"2026-10-13T12:30:00Z","v":21666,"vw":11.049412},{"c":11.05,"h":11.05,"l":11.04,"n":9,"o":11.04,"t":"2026-10-13T12:35:00Z","v":2800,"vw":11.044464},{"c":11.06,"h":11.0783,"l":11.06,"n":11,"o":11.07,"t":"2026-10-13T12:40:00Z","v":918,"vw":11.069012},{"c":11.05,"h":11.06,"l":11.0247,"n":6,"o":11.0247,"t":"2026-10-13T12:45:00Z","v":4040,"vw":11.042556},{"c":11.03,"h":11.05,"l":11.03,"n":22,"o":11.04,"t":"2026-10-13T12:50:00Z","v":16412,"vw":11.038807},{"c":11.02,"h":11.05,"l":11.02,"n":30,"o":11.02,"t":"2026-10-13T12:55:00Z","v":5487,"vw":11.025038},{"c":11.02,"h":11.0367,"l":11.01,"n":17,"o":11.0367,"t":"2026-10-13T13:00:00Z","v":3226,"vw":11.019926},{"c":11.01,"h":11.0344,"l":11,"n":13,"o":11.01,"t":"2026-10-13T13:05:00Z","v":3440,"vw":11.015317},{"c":11.01,"h":11.0466,"l":10.99,"n":52,"o":11.04,"t":"2026-10-13T13:10:00Z","v":8396,"vw":11.018602},{"c":11,"h":11.03,"l":10.99,"n":30,"o":11.03,"t":"2026-10-13T13:15:00Z","v":3836,"vw":11.003161},{"c":10.97,"h":11,"l":10.9603,"n":69,"o":10.98,"t":"2026-10-13T13:20:00Z","v":11247,"vw":10.976141},{"c":10.93,"h":10.98,"l":10.93,"n":28,"o":10.98,"t":"2026-10-13T13:25:00Z","v":4916,"vw":10.964312},{"c":11.19,"h":11.205,"l":10.93,"n":2368,"o":10.95,"t":"2026-10-13T13:30:00Z","v":905566,"vw":11.04497},{"c":11.09,"h":11.24,"l":11.08,"n":1903,"o":11.19,"t":"2026-10-13T13:35:00Z","v":552875,"vw":11.172162},{"c":11.095,"h":11.14,"l":11.025,"n":1207,"o":11.095,"t":"2026-10-13T13:40:00Z","v":455838,"vw":11.063308},{"c":11.125,"h":11.17,"l":11.095,"n":1964,"o":11.095,"t":"2026-10-13T13:45:00Z","v":547241,"vw":11.142634},{"c":11.09,"h":11.13,"l":11.05,"n":1641,"o":11.13,"t":"2026-10-13T13:50:00Z","v":598936,"vw":11.079674},{"c":11.015,"h":11.11,"l":11.01,"n":1105,"o":11.09,"t":"2026-10-13T13:55:00Z","v":217149,"vw":11.056084},{"c":11.005,"h":11.045,"l":10.94,"n":2211,"o":11.01,"t":"2026-10-13T14:00:00Z","v":987562,"vw":10.977819},{"c":11.055,"h":11.065,"l":11.005,"n":1655,"o":11.005,"t":"2026-10-13T14:05:00Z","v":378839,"vw":11.041071},{"c":11.095,"h":11.13,"l":11.06,"n":1821,"o":11.06,"t":"2026-10-13T14:10:00Z","v":665490,"vw":11.097234},{"c":11.135,"h":11.1388,"l":11.075,"n":1460,"o":11.085,"t":"2026-10-13T14:15:00Z","v":440527,"vw":11.100497},{"c":11.13,"h":11.16,"l":11.11,"n":1546,"o":11.135,"t":"2026-10-13T14:20:00Z","v":481439,"vw":11.138},{"c":11.07,"h":11.18,"l":11.06,"n":2055,"o":11.13,"t":"2026-10-13T14:25:00Z","v":1221336,"vw":11.123665},{"c":11.03,"h":11.085,"l":11.02,"n":983,"o":11.065,"t":"2026-10-13T14:30:00Z","v":202888,"vw":11.051317},{"c":11.055,"h":11.06,"l":11.02,"n":1377,"o":11.035,"t":"2026-10-13T14:35:00Z","v":358387,"vw":11.039484},{"c":10.9803,"h":11.055,"l":10.9803,"n":1349,"o":11.055,"t":"2026-10-13T14:40:00Z","v":628547,"vw":11.01638},{"c":10.97,"h":11.005,"l":10.96,"n":985,"o":10.985,"t":"2026-10-13T14:45:00Z","v":358294,"vw":10.980167},{"c":10.97,"h":10.98,"l":10.925,"n":1612,"o":10.97,"t":"2026-10-13T14:50:00Z","v":564353,"vw":10.955228},{"c":10.965,"h":10.98,"l":10.95,"n":1172,"o":10.97,"t":"2026-10-13T14:55:00Z","v":341712,"vw":10.965781},{"c":10.975,"h":10.98,"l":10.913,"n":1891,"o":10.965,"t":"2026-10-13T15:00:00Z","v":723886,"vw":10.951341},{"c":10.995,"h":11,"l":10.975,"n":1010,"o":10.98,"t":"2026-10-13T15:05:00Z","v":489391,"vw":10.987886},{"c":10.975,"h":10.995,"l":10.975,"n":623,"o":10.9929,"t":"2026-10-13T15:10:00Z","v":169880,"vw":10.982765},{"c":10.975,"h":10.98,"l":10.965,"n":784,"o":10.975,"t":"2026-10-13T15:15:00Z","v":311852,"vw":10.973768},{"c":11,"h":11.02,"l":10.98,"n":888,"o":10.98,"t":"2026-10-13T15:20:00Z","v":232932,"vw":11.000201},{"c":11.02,"h":11.02,"l":10.99,"n":694,"o":10.995,"t":"2026-10-13T15:25:00Z","v":172439,"vw":11.006127},{"c":11.005,"h":11.04,"l":11,"n":900,"o":11.015,"t":"2026-10-13T15:30:00Z","v":298426,"vw":11.023806},{"c":10.99,"h":11.03,"l":10.97,"n":996,"o":11.01,"t":"2026-10-13T15:35:00Z","v":422541,"vw":11.002016},{"c":10.94,"h":11,"l":10.94,"n":763,"o":10.99,"t":"2026-10-13T15:40:00Z","v":263643,"vw":10.965528},{"c":10.9271,"h":10.945,"l":10.91,"n":776,"o":10.945,"t":"2026-10-13T15:45:00Z","v":249271,"vw":10.92951},{"c":10.925,"h":10.95,"l":10.915,"n":841,"o":10.925,"t":"2026-10-13T15:50:00Z","v":268954,"vw":10.932502},{"c":10.935,"h":10.94,"l":10.92,"n":661,"o":10.9299,"t":"2026-10-13T15:55:00Z","v":166662,"vw":10.929829},{"c":10.935,"h":10.95,"l":10.925,"n":871,"o":10.93,"t":"2026-10-13T16:00:00Z","v":264911,"vw":10.938616},{"c":10.935,"h":10.94,"l":10.925,"n":576,"o":10.935,"t":"2026-10-13T16:05:00Z","v":108976,"vw":10.932122},{"c":10.955,"h":10.965,"l":10.9387,"n":713,"o":10.94,"t":"2026-10-13T16:10:00Z","v":163493,"vw":10.952592},{"c":10.94,"h":10.965,"l":10.93,"n":864,"o":10.955,"t":"2026-10-13T16:15:00Z","v":235718,"vw":10.943066},{"c":10.935,"h":10.95,"l":10.93,"n":645,"o":10.935,"t":"2026-10-13T16:20:00Z","v":169595,"vw":10.937702},{"c":10.91,"h":10.94,"l":10.91,"n":797,"o":10.935,"t":"2026-10-13T16:25:00Z","v":218097,"vw":10.924276},{"c":10.895,"h":10.93,"l":10.89,"n":1165,"o":10.915,"t":"2026-10-13T16:30:00Z","v":350022,"vw":10.91055},{"c":10.835,"h":10.9,"l":10.83,"n":1775,"o":10.895,"t":"2026-10-13T16:35:00Z","v":644864,"vw":10.866742},{"c":10.885,"h":10.89,"l":10.83,"n":768,"o":10.83,"t":"2026-10-13T16:40:00Z","v":221735,"vw":10.86049},{"c":10.89,"h":10.89,"l":10.87,"n":687,"o":10.885,"t":"2026-10-13T16:45:00Z","v":120182,"vw":10.879533},{"c":10.885,"h":10.9,"l":10.88,"n":626,"o":10.89,"t":"2026-10-13T16:50:00Z","v":99816,"vw":10.887968},{"c":10.85,"h":10.88,"l":10.85,"n":939,"o":10.88,"t":"2026-10-13T16:55:00Z","v":226099,"vw":10.862971},{"c":10.87,"h":10.88,"l":10.8215,"n":1183,"o":10.845,"t":"2026-10-13T17:00:00Z","v":373478,"vw":10.85842},{"c":10.863,"h":10.88,"l":10.86,"n":531,"o":10.87,"t":"2026-10-13T17:05:00Z","v":131139,"vw":10.867604},{"c":10.865,"h":10.89,"l":10.86,"n":796,"o":10.865,"t":"2026-10-13T17:10:00Z","v":358427,"vw":10.875557},{"c":10.89,"h":10.89,"l":10.87,"n":698,"o":10.87,"t":"2026-10-13T17:15:00Z","v":220567,"vw":10.882088},{"c":10.925,"h":10.93,"l":10.88,"n":683,"o":10.89,"t":"2026-10-13T17:20:00Z","v":132905,"vw":10.910575},{"c":10.905,"h":10.93,"l":10.9033,"n":866,"o":10.925,"t":"2026-10-13T17:25:00Z","v":245812,"vw":10.916393},{"c":10.915,"h":10.93,"l":10.905,"n":914,"o":10.905,"t":"2026-10-13T17:30:00Z","v":226807,"vw":10.915424},{"c":10.925,"h":10.93,"l":10.9101,"n":873,"o":10.915,"t":"2026-10-13T17:35:00Z","v":273062,"vw":10.921018},{"c":10.895,"h":10.93,"l":10.885,"n":1121,"o":10.925,"t":"2026-10-13T17:40:00Z","v":734989,"vw":10.903023},{"c":10.905,"h":10.925,"l":10.895,"n":929,"o":10.895,"t":"2026-10-13T17:45:00Z","v":260079,"vw":10.916382},{"c":10.86,"h":10.905,"l":10.86,"n":914,"o":10.905,"t":"2026-10-13T17:50:00Z","v":198821,"vw":10.883469},{"c":10.88,"h":10.88,"l":10.855,"n":836,"o":10.86,"t":"2026-10-13T17:55:00Z","v":205394,"vw":10.868915},{"c":10.875,"h":10.89,"l":10.87,"n":968,"o":10.885,"t":"2026-10-13T18:00:00Z","v":172370,"vw":10.875527},{"c":10.945,"h":10.98,"l":10.875,"n":2395,"o":10.875,"t":"2026-10-13T18:05:00Z","v":1074475,"vw":10.940834},{"c":10.91,"h":10.97,"l":10.91,"n":1019,"o":10.95,"t":"2026-10-13T18:10:00Z","v":374971,"vw":10.944178},{"c":10.925,"h":10.93,"l":10.9,"n":804,"o":10.915,"t":"2026-10-13T18:15:00Z","v":357549,"vw":10.914188},{"c":10.925,"h":10.945,"l":10.91,"n":1009,"o":10.92,"t":"2026-10-13T18:20:00Z","v":414027,"vw":10.924268},{"c":10.925,"h":10.93,"l":10.9,"n":1178,"o":10.92,"t":"2026-10-13T18:25:00Z","v":330640,"vw":10.913778},{"c":10.885,"h":10.925,"l":10.88,"n":1502,"o":10.92,"t":"2026-10-13T18:30:00Z","v":492298,"vw":10.902176},{"c":10.915,"h":10.92,"l":10.87,"n":1872,"o":10.885,"t":"2026-10-13T18:35:00Z","v":722534,"vw":10.892704},{"c":10.96,"h":10.99,"l":10.92,"n":1681,"o":10.92,"t":"2026-10-13T18:40:00Z","v":1156333,"vw":10.942158},{"c":10.955,"h":10.98,"l":10.94,"n":1140,"o":10.965,"t":"2026-10-13T18:45:00Z","v":528866,"vw":10.956725},{"c":10.965,"h":10.97,"l":10.9446,"n":894,"o":10.96,"t":"2026-10-13T18:50:00Z","v":310106,"vw":10.960067},{"c":10.995,"h":11,"l":10.95,"n":1229,"o":10.965,"t":"2026-10-13T18:55:00Z","v":430605,"vw":10.972622},{"c":11.025,"h":11.0358,"l":10.98,"n":1884,"o":10.995,"t":"2026-10-13T19:00:00Z","v":2024786,"vw":10.993427},{"c":11.025,"h":11.035,"l":10.99,"n":1589,"o":11.03,"t":"2026-10-13T19:05:00Z","v":695662,"vw":11.019683},{"c":10.985,"h":11.05,"l":10.97,"n":1699,"o":11.02,"t":"2026-10-13T19:10:00Z","v":814857,"vw":11.005535},{"c":10.915,"h":10.9851,"l":10.91,"n":1280,"o":10.98,"t":"2026-10-13T19:15:00Z","v":532217,"vw":10.937896},{"c":10.935,"h":10.935,"l":10.9,"n":1482,"o":10.9199,"t":"2026-10-13T19:20:00Z","v":552270,"vw":10.913541},{"c":10.91,"h":10.945,"l":10.91,"n":1361,"o":10.935,"t":"2026-10-13T19:25:00Z","v":399800,"vw":10.932856},{"c":10.94,"h":10.96,"l":10.91,"n":1946,"o":10.915,"t":"2026-10-13T19:30:00Z","v":709984,"vw":10.936023},{"c":10.955,"h":10.955,"l":10.93,"n":1290,"o":10.945,"t":"2026-10-13T19:35:00Z","v":450068,"vw":10.93879},{"c":10.92,"h":10.955,"l":10.915,"n":2036,"o":10.955,"t":"2026-10-13T19:40:00Z","v":640510,"vw":10.929309},{"c":10.905,"h":10.92,"l":10.89,"n":2047,"o":10.92,"t":"2026-10-13T19:45:00Z","v":553713,"vw":10.907231},{"c":10.915,"h":10.935,"l":10.87,"n":3056,"o":10.905,"t":"2026-10-13T19:50:00Z","v":1268202,"vw":10.898842},{"c":10.83,"h":10.92,"l":10.83,"n":6716,"o":10.915,"t":"2026-10-13T19:55:00Z","v":2580586,"vw":10.866584},{"c":10.8298,"h":10.84,"l":10.81,"n":189,"o":10.82,"t":"2026-10-13T20:00:00Z","v":3291544,"vw":10.829897},{"c":10.82,"h":10.83,"l":10.82,"n":9,"o":10.8204,"t":"2026-10-13T20:05:00Z","v":3459,"vw":10.826823},{"c":10.8283,"h":10.8287,"l":10.8283,"n":14,"o":10.8287,"t":"2026-10-13T20:10:00Z","v":538,"vw":10.82846},{"c":10.8299,"h":10.83,"l":10.8205,"n":6,"o":10.8205,"t":"2026-10-13T20:15:00Z","v":680,"vw":10.8275},{"c":10.8299,"h":10.83,"l":10.8299,"n":12,"o":10.83,"t":"2026-10-13T20:20:00Z","v":1714,"vw":10.82995},{"c":10.83,"h":10.8386,"l":10.82,"n":5,"o":10.826,"t":"2026-10-13T20:25:00Z","v":5358,"vw":10.831705},{"c":10.8491,"h":10.85,"l":10.8491,"n":2,"o":10.85,"t":"2026-10-13T20:30:00Z","v":1100,"vw":10.849182},{"c":10.8497,"h":10.85,"l":10.83,"n":4,"o":10.83,"t":"2026-10-13T20:35:00Z","v":22425,"vw":10.830356},{"c":10.8217,"h":10.8217,"l":10.8217,"n":1,"o":10.8217,"t":"2026-10-13T20:40:00Z","v":300,"vw":10.8217},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-13T20:45:00Z","v":581,"vw":10.85},{"c":10.82,"h":10.83,"l":10.82,"n":3,"o":10.83,"t":"2026-10-13T20:50:00Z","v":5458,"vw":10.820822},{"c":10.8493,"h":10.8493,"l":10.8493,"n":1,"o":10.8493,"t":"2026-10-13T20:55:00Z","v":100,"vw":10.8493},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-13T21:05:00Z","v":300,"vw":10.85},{"c":10.85,"h":10.85,"l":10.8469,"n":7,"o":10.8469,"t":"2026-10-13T21:10:00Z","v":892,"vw":10.848467},{"c":10.87,"h":10.87,"l":10.8488,"n":28,"o":10.8488,"t":"2026-10-13T21:15:00Z","v":5135,"vw":10.869439},{"c":10.88,"h":10.88,"l":10.839,"n":3,"o":10.839,"t":"2026-10-13T21:20:00Z","v":1301,"vw":10.870538},{"c":10.8497,"h":10.8497,"l":10.8497,"n":1,"o":10.8497,"t":"2026-10-13T21:40:00Z","v":800,"vw":10.8497},{"c":10.8312,"h":10.8491,"l":10.8312,"n":8,"o":10.8313,"t":"2026-10-13T21:55:00Z","v":5050,"vw":10.832562},{"c":10.839,"h":10.84,"l":10.839,"n":3,"o":10.84,"t":"2026-10-13T22:00:00Z","v":283,"vw":10.839587},{"c":10.88,"h":10.88,"l":10.8441,"n":5,"o":10.8441,"t":"2026-10-13T22:10:00Z","v":311,"vw":10.868033},{"c":10.9209,"h":10.9209,"l":10.9209,"n":1,"o":10.9209,"t":"2026-10-13T22:15:00Z","v":200,"vw":10.9209},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-13T22:30:00Z","v":100,"vw":10.85},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-13T23:15:00Z","v":301,"vw":10.86},{"c":10.8515,"h":10.855,"l":10.85,"n":9,"o":10.85,"t":"2026-10-13T23:25:00Z","v":9000,"vw":10.85032},{"c":10.8598,"h":10.8598,"l":10.8598,"n":3,"o":10.8598,"t":"2026-10-13T23:50:00Z","v":200,"vw":10.8598},{"c":10.8599,"h":10.86,"l":10.8503,"n":3,"o":10.86,"t":"2026-10-13T23:55:00Z","v":2100,"vw":10.855333},{"c":10.9199,"h":10.95,"l":10.83,"n":74,"o":10.92,"t":"2026-10-14T08:00:00Z","v":29059,"vw":10.931432},{"c":10.92,"h":10.92,"l":10.92,"n":4,"o":10.92,"t":"2026-10-14T08:05:00Z","v":741,"vw":10.92},{"c":10.96,"h":10.96,"l":10.93,"n":24,"o":10.93,"t":"2026-10-14T08:10:00Z","v":7755,"vw":10.936759},{"c":10.97,"h":10.97,"l":10.97,"n":4,"o":10.97,"t":"2026-10-14T08:15:00Z","v":227,"vw":10.97},{"c":10.9768,"h":10.9768,"l":10.9768,"n":2,"o":10.9768,"t":"2026-10-14T08:30:00Z","v":200,"vw":10.9768},{"c":10.96,"h":10.9601,"l":10.96,"n":4,"o":10.96,"t":"2026-10-14T08:35:00Z","v":483,"vw":10.960021},{"c":10.9401,"h":10.9401,"l":10.94,"n":14,"o":10.94,"t":"2026-10-14T08:45:00Z","v":1475,"vw":10.94005},{"c":10.94,"h":10.94,"l":10.93,"n":4,"o":10.93,"t":"2026-10-14T09:05:00Z","v":296,"vw":10.935475},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-14T09:10:00Z","v":125,"vw":10.94},{"c":10.95,"h":10.95,"l":10.94,"n":5,"o":10.94,"t":"2026-10-14T09:15:00Z","v":1216,"vw":10.948642},{"c":10.95,"h":10.95,"l":10.95,"n":9,"o":10.95,"t":"2026-10-14T09:25:00Z","v":1775,"vw":10.95},{"c":10.96,"h":10.96,"l":10.96,"n":4,"o":10.96,"t":"2026-10-14T09:35:00Z","v":2647,"vw":10.96},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-14T09:50:00Z","v":100,"vw":10.97},{"c":10.97,"h":10.9701,"l":10.97,"n":9,"o":10.97,"t":"2026-10-14T10:10:00Z","v":2506,"vw":10.970039},{"c":10.97,"h":10.9701,"l":10.97,"n":19,"o":10.97,"t":"2026-10-14T10:15:00Z","v":7462,"vw":10.970027},{"c":10.9701,"h":10.9701,"l":10.97,"n":3,"o":10.97,"t":"2026-10-14T10:20:00Z","v":9218,"vw":10.97005},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-14T10:30:00Z","v":100,"vw":10.96},{"c":10.94,"h":10.9401,"l":10.94,"n":38,"o":10.94,"t":"2026-10-14T10:50:00Z","v":4167,"vw":10.940016},{"c":10.96,"h":10.96,"l":10.92,"n":42,"o":10.93,"t":"2026-10-14T11:00:00Z","v":3598,"vw":10.951035},{"c":10.953,"h":10.96,"l":10.9476,"n":4,"o":10.96,"t":"2026-10-14T11:10:00Z","v":2100,"vw":10.956019},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-14T11:25:00Z","v":1601,"vw":10.92},{"c":10.97,"h":10.98,"l":10.94,"n":22,"o":10.94,"t":"2026-10-14T11:30:00Z","v":4675,"vw":10.967506},{"c":10.89,"h":10.89,"l":10.89,"n":5,"o":10.89,"t":"2026-10-14T11:35:00Z","v":303,"vw":10.89},{"c":10.904,"h":10.904,"l":10.904,"n":1,"o":10.904,"t":"2026-10-14T11:50:00Z","v":768,"vw":10.904},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-14T12:10:00Z","v":200,"vw":10.92},{"c":10.9293,"h":10.97,"l":10.9293,"n":15,"o":10.96,"t":"2026-10-14T12:15:00Z","v":4723,"vw":10.967301},{"c":10.93,"h":10.94,"l":10.93,"n":6,"o":10.94,"t":"2026-10-14T12:20:00Z","v":661,"vw":10.931522},{"c":10.97,"h":10.98,"l":10.97,"n":5,"o":10.98,"t":"2026-10-14T12:25:00Z","v":20889,"vw":10.979574},{"c":10.53,"h":10.96,"l":10.53,"n":292,"o":10.96,"t":"2026-10-14T12:30:00Z","v":65345,"vw":10.677503},{"c":10.4885,"h":10.58,"l":10.48,"n":126,"o":10.58,"t":"2026-10-14T12:35:00Z","v":39652,"vw":10.52331},{"c":10.48,"h":10.49,"l":10.4562,"n":63,"o":10.4891,"t":"2026-10-14T12:40:00Z","v":24105,"vw":10.479504},{"c":10.4899,"h":10.49,"l":10.4,"n":101,"o":10.4881,"t":"2026-10-14T12:45:00Z","v":34014,"vw":10.463665},{"c":10.55,"h":10.68,"l":10.48,"n":78,"o":10.48,"t":"2026-10-14T12:50:00Z","v":13740,"vw":10.523897},{"c":10.45,"h":10.55,"l":10.4436,"n":41,"o":10.53,"t":"2026-10-14T12:55:00Z","v":10460,"vw":10.485833},{"c":10.46,"h":10.48,"l":10.4531,"n":20,"o":10.48,"t":"2026-10-14T13:00:00Z","v":7555,"vw":10.462538},{"c":10.444,"h":10.5,"l":10.43,"n":199,"o":10.455,"t":"2026-10-14T13:05:00Z","v":21116,"vw":10.453319},{"c":10.48,"h":10.54,"l":10.437,"n":18,"o":10.437,"t":"2026-10-14T13:10:00Z","v":1895,"vw":10.477257},{"c":10.46,"h":10.5297,"l":10.46,"n":37,"o":10.49,"t":"2026-10-14T13:15:00Z","v":13471,"vw":10.465993},{"c":10.5446,"h":10.5446,"l":10.47,"n":36,"o":10.47,"t":"2026-10-14T13:20:00Z","v":7311,"vw":10.503062},{"c":10.5388,"h":10.5388,"l":10.47,"n":25,"o":10.51,"t":"2026-10-14T13:25:00Z","v":8594,"vw":10.499156},{"c":10.6082,"h":10.67,"l":10.47,"n":2309,"o":10.54,"t":"2026-10-14T13:30:00Z","v":799791,"vw":10.55735},{"c":10.525,"h":10.635,"l":10.49,"n":3393,"o":10.605,"t":"2026-10-14T13:35:00Z","v":1260019,"vw":10.546493},{"c":10.4455,"h":10.53,"l":10.445,"n":1416,"o":10.525,"t":"2026-10-14T13:40:00Z","v":296339,"vw":10.474107},{"c":10.4555,"h":10.47,"l":10.435,"n":1058,"o":10.445,"t":"2026-10-14T13:45:00Z","v":320557,"vw":10.455412},{"c":10.4307,"h":10.4999,"l":10.425,"n":1333,"o":10.46,"t":"2026-10-14T13:50:00Z","v":320008,"vw":10.45729},{"c":10.365,"h":10.45,"l":10.355,"n":1482,"o":10.435,"t":"2026-10-14T13:55:00Z","v":450345,"vw":10.400818},{"c":10.245,"h":10.375,"l":10.23,"n":1711,"o":10.365,"t":"2026-10-14T14:00:00Z","v":569228,"vw":10.296251},{"c":10.23,"h":10.27,"l":10.215,"n":1983,"o":10.24,"t":"2026-10-14T14:05:00Z","v":677327,"vw":10.242952},{"c":10.225,"h":10.25,"l":10.2,"n":2833,"o":10.2262,"t":"2026-10-14T14:10:00Z","v":851422,"vw":10.225188},{"c":10.3,"h":10.305,"l":10.23,"n":1964,"o":10.23,"t":"2026-10-14T14:15:00Z","v":516813,"vw":10.269101},{"c":10.335,"h":10.34,"l":10.27,"n":2066,"o":10.295,"t":"2026-10-14T14:20:00Z","v":883251,"vw":10.31013},{"c":10.38,"h":10.39,"l":10.325,"n":1529,"o":10.335,"t":"2026-10-14T14:25:00Z","v":471071,"vw":10.365002},{"c":10.395,"h":10.41,"l":10.365,"n":1476,"o":10.39,"t":"2026-10-14T14:30:00Z","v":290650,"vw":10.385662},{"c":10.4217,"h":10.455,"l":10.395,"n":2228,"o":10.3999,"t":"2026-10-14T14:35:00Z","v":625178,"vw":10.423475},{"c":10.46,"h":10.48,"l":10.41,"n":2355,"o":10.42,"t":"2026-10-14T14:40:00Z","v":1107551,"vw":10.441764},{"c":10.405,"h":10.465,"l":10.375,"n":1984,"o":10.465,"t":"2026-10-14T14:45:00Z","v":973180,"vw":10.424982},{"c":10.325,"h":10.405,"l":10.32,"n":2021,"o":10.405,"t":"2026-10-14T14:50:00Z","v":1197230,"vw":10.365028},{"c":10.355,"h":10.375,"l":10.32,"n":1551,"o":10.32,"t":"2026-10-14T14:55:00Z","v":507808,"vw":10.352861},{"c":10.355,"h":10.365,"l":10.33,"n":1540,"o":10.355,"t":"2026-10-14T15:00:00Z","v":517686,"vw":10.350056},{"c":10.365,"h":10.375,"l":10.34,"n":1338,"o":10.36,"t":"2026-10-14T15:05:00Z","v":468000,"vw":10.357396},{"c":10.325,"h":10.37,"l":10.3,"n":1796,"o":10.365,"t":"2026-10-14T15:10:00Z","v":927639,"vw":10.323359},{"c":10.335,"h":10.365,"l":10.32,"n":1224,"o":10.325,"t":"2026-10-14T15:15:00Z","v":375036,"vw":10.348042},{"c":10.355,"h":10.36,"l":10.33,"n":1211,"o":10.335,"t":"2026-10-14T15:20:00Z","v":390315,"vw":10.345227},{"c":10.295,"h":10.3558,"l":10.29,"n":1584,"o":10.355,"t":"2026-10-14T15:25:00Z","v":459081,"vw":10.319277},{"c":10.305,"h":10.32,"l":10.2822,"n":1273,"o":10.295,"t":"2026-10-14T15:30:00Z","v":515914,"vw":10.29758},{"c":10.315,"h":10.325,"l":10.29,"n":1258,"o":10.305,"t":"2026-10-14T15:35:00Z","v":369144,"vw":10.305923},{"c":10.275,"h":10.32,"l":10.26,"n":1636,"o":10.3178,"t":"2026-10-14T15:40:00Z","v":958205,"vw":10.273764},{"c":10.295,"h":10.31,"l":10.27,"n":1301,"o":10.28,"t":"2026-10-14T15:45:00Z","v":600864,"vw":10.290608},{"c":10.29,"h":10.3,"l":10.27,"n":1147,"o":10.29,"t":"2026-10-14T15:50:00Z","v":340489,"vw":10.282704},{"c":10.275,"h":10.3,"l":10.27,"n":716,"o":10.295,"t":"2026-10-14T15:55:00Z","v":161809,"vw":10.281956},{"c":10.27,"h":10.275,"l":10.255,"n":1630,"o":10.275,"t":"2026-10-14T16:00:00Z","v":666132,"vw":10.261659},{"c":10.275,"h":10.28,"l":10.27,"n":661,"o":10.275,"t":"2026-10-14T16:05:00Z","v":166916,"vw":10.276069},{"c":10.235,"h":10.28,"l":10.23,"n":1352,"o":10.27,"t":"2026-10-14T16:10:00Z","v":570600,"vw":10.25116},{"c":10.2171,"h":10.24,"l":10.21,"n":960,"o":10.235,"t":"2026-10-14T16:15:00Z","v":267547,"vw":10.222191},{"c":10.195,"h":10.225,"l":10.19,"n":1142,"o":10.22,"t":"2026-10-14T16:20:00Z","v":332835,"vw":10.205109},{"c":10.195,"h":10.23,"l":10.193,"n":908,"o":10.2,"t":"2026-10-14T16:25:00Z","v":245863,"vw":10.207037},{"c":10.205,"h":10.208,"l":10.18,"n":834,"o":10.195,"t":"2026-10-14T16:30:00Z","v":356352,"vw":10.189768},{"c":10.2242,"h":10.24,"l":10.2,"n":707,"o":10.205,"t":"2026-10-14T16:35:00Z","v":195736,"vw":10.218717},{"c":10.22,"h":10.235,"l":10.21,"n":660,"o":10.225,"t":"2026-10-14T16:40:00Z","v":238588,"vw":10.221967},{"c":10.22,"h":10.23,"l":10.2,"n":819,"o":10.225,"t":"2026-10-14T16:45:00Z","v":222483,"vw":10.213799},{"c":10.195,"h":10.215,"l":10.19,"n":701,"o":10.2137,"t":"2026-10-14T16:50:00Z","v":181189,"vw":10.19885},{"c":10.225,"h":10.23,"l":10.19,"n":704,"o":10.195,"t":"2026-10-14T16:55:00Z","v":175892,"vw":10.207259},{"c":10.211,"h":10.24,"l":10.21,"n":783,"o":10.23,"t":"2026-10-14T17:00:00Z","v":215366,"vw":10.227193},{"c":10.235,"h":10.245,"l":10.21,"n":1117,"o":10.21,"t":"2026-10-14T17:05:00Z","v":368057,"vw":10.224217},{"c":10.235,"h":10.24,"l":10.22,"n":736,"o":10.235,"t":"2026-10-14T17:10:00Z","v":206894,"vw":10.229017},{"c":10.245,"h":10.25,"l":10.22,"n":800,"o":10.235,"t":"2026-10-14T17:15:00Z","v":236047,"vw":10.230798},{"c":10.26,"h":10.265,"l":10.24,"n":935,"o":10.245,"t":"2026-10-14T17:20:00Z","v":316608,"vw":10.250802},{"c":10.26,"h":10.275,"l":10.25,"n":792,"o":10.26,"t":"2026-10-14T17:25:00Z","v":318710,"vw":10.265194},{"c":10.22,"h":10.26,"l":10.22,"n":828,"o":10.26,"t":"2026-10-14T17:30:00Z","v":658000,"vw":10.241949},{"c":10.205,"h":10.23,"l":10.195,"n":1062,"o":10.2219,"t":"2026-10-14T17:35:00Z","v":457135,"vw":10.209216},{"c":10.23,"h":10.23,"l":10.19,"n":928,"o":10.2,"t":"2026-10-14T17:40:00Z","v":284263,"vw":10.204097},{"c":10.235,"h":10.24,"l":10.22,"n":1201,"o":10.23,"t":"2026-10-14T17:45:00Z","v":563577,"vw":10.231738},{"c":10.295,"h":10.295,"l":10.235,"n":1368,"o":10.2379,"t":"2026-10-14T17:50:00Z","v":482826,"vw":10.266913},{"c":10.26,"h":10.3051,"l":10.25,"n":1218,"o":10.3,"t":"2026-10-14T17:55:00Z","v":467670,"vw":10.273099},{"c":10.26,"h":10.28,"l":10.2449,"n":1125,"o":10.255,"t":"2026-10-14T18:00:00Z","v":302076,"vw":10.25934},{"c":10.245,"h":10.2665,"l":10.24,"n":802,"o":10.265,"t":"2026-10-14T18:05:00Z","v":163558,"vw":10.253785},{"c":10.2995,"h":10.3,"l":10.242,"n":1310,"o":10.245,"t":"2026-10-14T18:10:00Z","v":397953,"vw":10.266594},{"c":10.405,"h":10.405,"l":10.29,"n":2021,"o":10.29,"t":"2026-10-14T18:15:00Z","v":1029344,"vw":10.34211},{"c":10.39,"h":10.41,"l":10.3701,"n":1464,"o":10.4,"t":"2026-10-14T18:20:00Z","v":581075,"vw":10.389691},{"c":10.425,"h":10.43,"l":10.38,"n":1095,"o":10.385,"t":"2026-10-14T18:25:00Z","v":295701,"vw":10.399149},{"c":10.445,"h":10.47,"l":10.41,"n":1996,"o":10.43,"t":"2026-10-14T18:30:00Z","v":803295,"vw":10.445469},{"c":10.415,"h":10.49,"l":10.41,"n":1540,"o":10.4404,"t":"2026-10-14T18:35:00Z","v":587481,"vw":10.44392},{"c":10.42,"h":10.43,"l":10.4,"n":1113,"o":10.415,"t":"2026-10-14T18:40:00Z","v":290410,"vw":10.417612},{"c":10.435,"h":10.44,"l":10.42,"n":1037,"o":10.42,"t":"2026-10-14T18:45:00Z","v":223859,"vw":10.428681},{"c":10.45,"h":10.46,"l":10.43,"n":1211,"o":10.4303,"t":"2026-10-14T18:50:00Z","v":305174,"vw":10.448112},{"c":10.4674,"h":10.47,"l":10.45,"n":1159,"o":10.455,"t":"2026-10-14T18:55:00Z","v":256073,"vw":10.458122},{"c":10.445,"h":10.465,"l":10.44,"n":1214,"o":10.46,"t":"2026-10-14T19:00:00Z","v":270136,"vw":10.449847},{"c":10.47,"h":10.47,"l":10.4402,"n":976,"o":10.445,"t":"2026-10-14T19:05:00Z","v":261019,"vw":10.455528},{"c":10.425,"h":10.48,"l":10.42,"n":1212,"o":10.465,"t":"2026-10-14T19:10:00Z","v":377253,"vw":10.451925},{"c":10.48,"h":10.48,"l":10.42,"n":1168,"o":10.43,"t":"2026-10-14T19:15:00Z","v":315294,"vw":10.442193},{"c":10.495,"h":10.51,"l":10.475,"n":1609,"o":10.48,"t":"2026-10-14T19:20:00Z","v":394040,"vw":10.491827},{"c":10.45,"h":10.49,"l":10.435,"n":1460,"o":10.49,"t":"2026-10-14T19:25:00Z","v":333323,"vw":10.453633},{"c":10.495,"h":10.5,"l":10.45,"n":1844,"o":10.45,"t":"2026-10-14T19:30:00Z","v":522313,"vw":10.476217},{"c":10.49,"h":10.5,"l":10.47,"n":1474,"o":10.495,"t":"2026-10-14T19:35:00Z","v":519270,"vw":10.479731},{"c":10.52,"h":10.54,"l":10.49,"n":2325,"o":10.49,"t":"2026-10-14T19:40:00Z","v":702191,"vw":10.517226},{"c":10.545,"h":10.55,"l":10.5,"n":2431,"o":10.5299,"t":"2026-10-14T19:45:00Z","v":642055,"vw":10.52395},{"c":10.565,"h":10.59,"l":10.55,"n":3307,"o":10.55,"t":"2026-10-14T19:50:00Z","v":1107725,"vw":10.571789},{"c":10.54,"h":10.57,"l":10.52,"n":8093,"o":10.565,"t":"2026-10-14T19:55:00Z","v":3470316,"vw":10.541319},{"c":10.53,"h":10.54,"l":10.53,"n":72,"o":10.53,"t":"2026-10-14T20:00:00Z","v":5973659,"vw":10.530002},{"c":10.53,"h":10.53,"l":10.525,"n":4,"o":10.525,"t":"2026-10-14T20:05:00Z","v":690,"vw":10.528523},{"c":10.54,"h":10.54,"l":10.54,"n":11,"o":10.54,"t":"2026-10-14T20:10:00Z","v":555,"vw":10.54},{"c":10.5111,"h":10.5111,"l":10.5111,"n":1,"o":10.5111,"t":"2026-10-14T20:15:00Z","v":2500,"vw":10.5111},{"c":10.54,"h":10.54,"l":10.52,"n":9,"o":10.52,"t":"2026-10-14T20:20:00Z","v":3545,"vw":10.524886},{"c":10.5369,"h":10.5369,"l":10.5369,"n":3,"o":10.5369,"t":"2026-10-14T20:30:00Z","v":3000,"vw":10.5369},{"c":10.5301,"h":10.5301,"l":10.53,"n":2,"o":10.53,"t":"2026-10-14T20:35:00Z","v":250,"vw":10.53005},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-14T20:40:00Z","v":240,"vw":10.53},{"c":10.5215,"h":10.53,"l":10.5215,"n":4,"o":10.5298,"t":"2026-10-14T20:45:00Z","v":18854,"vw":10.529539},{"c":10.52,"h":10.53,"l":10.52,"n":6,"o":10.53,"t":"2026-10-14T20:50:00Z","v":526,"vw":10.521942},{"c":10.53,"h":10.53,"l":10.52,"n":4,"o":10.52,"t":"2026-10-14T20:55:00Z","v":2113,"vw":10.520524},{"c":10.53,"h":10.53,"l":10.53,"n":4,"o":10.53,"t":"2026-10-14T21:00:00Z","v":669,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-14T21:05:00Z","v":165,"vw":10.53},{"c":10.53,"h":10.53,"l":10.52,"n":3,"o":10.52,"t":"2026-10-14T21:10:00Z","v":1084,"vw":10.523693},{"c":10.545,"h":10.545,"l":10.52,"n":5,"o":10.52,"t":"2026-10-14T21:30:00Z","v":1200,"vw":10.532729},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-14T21:35:00Z","v":203,"vw":10.53},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-14T21:40:00Z","v":302,"vw":10.52},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-14T21:55:00Z","v":999,"vw":10.51},{"c":10.54,"h":10.55,"l":10.52,"n":26,"o":10.52,"t":"2026-10-14T22:15:00Z","v":30374,"vw":10.537417},{"c":10.53,"h":10.55,"l":10.53,"n":17,"o":10.54,"t":"2026-10-14T22:20:00Z","v":12199,"vw":10.539017},{"c":10.51,"h":10.54,"l":10.51,"n":8,"o":10.54,"t":"2026-10-14T22:25:00Z","v":3213,"vw":10.529365},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-14T22:35:00Z","v":100,"vw":10.51},{"c":10.5,"h":10.51,"l":10.5,"n":9,"o":10.51,"t":"2026-10-14T22:40:00Z","v":6903,"vw":10.509082},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-14T22:45:00Z","v":2600,"vw":10.5},{"c":10.5456,"h":10.5456,"l":10.5,"n":2,"o":10.5,"t":"2026-10-14T22:50:00Z","v":22958,"vw":10.500298},{"c":10.51,"h":10.51,"l":10.5,"n":3,"o":10.5,"t":"2026-10-14T22:55:00Z","v":1900,"vw":10.505263},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-14T23:00:00Z","v":300,"vw":10.53},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-14T23:05:00Z","v":100,"vw":10.51},{"c":10.5101,"h":10.5101,"l":10.5101,"n":2,"o":10.5101,"t":"2026-10-14T23:15:00Z","v":251,"vw":10.5101},{"c":10.51,"h":10.57,"l":10.51,"n":40,"o":10.51,"t":"2026-10-14T23:20:00Z","v":19292,"vw":10.538168},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-14T23:25:00Z","v":100,"vw":10.51},{"c":10.5,"h":10.51,"l":10.5,"n":6,"o":10.51,"t":"2026-10-14T23:30:00Z","v":1501,"vw":10.50138},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-14T23:35:00Z","v":1351,"vw":10.5},{"c":10.52,"h":10.52,"l":10.5,"n":4,"o":10.5,"t":"2026-10-14T23:40:00Z","v":553,"vw":10.511739},{"c":10.53,"h":10.53,"l":10.5,"n":5,"o":10.5046,"t":"2026-10-14T23:45:00Z","v":1000,"vw":10.513964},{"c":10.52,"h":10.5269,"l":10.52,"n":6,"o":10.5269,"t":"2026-10-14T23:50:00Z","v":2050,"vw":10.521851},{"c":10.48,"h":10.51,"l":10.48,"n":22,"o":10.51,"t":"2026-10-14T23:55:00Z","v":16972,"vw":10.50012},{"c":10.71,"h":10.71,"l":10.53,"n":121,"o":10.69,"t":"2026-10-15T08:00:00Z","v":29989,"vw":10.620866},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-15T08:20:00Z","v":250,"vw":10.69},{"c":10.65,"h":10.69,"l":10.65,"n":15,"o":10.65,"t":"2026-10-15T08:30:00Z","v":4520,"vw":10.663072},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-15T09:10:00Z","v":1300,"vw":10.7},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-15T09:15:00Z","v":4000,"vw":10.69},{"c":10.6975,"h":10.6975,"l":10.6975,"n":1,"o":10.6975,"t":"2026-10-15T09:25:00Z","v":4000,"vw":10.6975},{"c":10.6,"h":10.69,"l":10.6,"n":30,"o":10.69,"t":"2026-10-15T09:30:00Z","v":2117,"vw":10.633875},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-15T09:35:00Z","v":220,"vw":10.66},{"c":10.67,"h":10.7,"l":10.67,"n":31,"o":10.69,"t":"2026-10-15T09:40:00Z","v":11497,"vw":10.697467},{"c":10.7,"h":10.7,"l":10.7,"n":4,"o":10.7,"t":"2026-10-15T09:45:00Z","v":247,"vw":10.7},{"c":10.7,"h":10.71,"l":10.7,"n":7,"o":10.7,"t":"2026-10-15T09:55:00Z","v":718,"vw":10.704883},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-15T10:05:00Z","v":1575,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":10,"o":10.7,"t":"2026-10-15T10:10:00Z","v":3411,"vw":10.7},{"c":10.75,"h":10.76,"l":10.72,"n":30,"o":10.72,"t":"2026-10-15T10:15:00Z","v":8381,"vw":10.751622},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-15T10:20:00Z","v":100,"vw":10.72},{"c":10.72,"h":10.72,"l":10.72,"n":12,"o":10.72,"t":"2026-10-15T10:30:00Z","v":2132,"vw":10.72},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-15T10:35:00Z","v":500,"vw":10.66},{"c":10.76,"h":10.76,"l":10.71,"n":30,"o":10.71,"t":"2026-10-15T10:55:00Z","v":1372,"vw":10.741065},{"c":10.75,"h":10.78,"l":10.75,"n":43,"o":10.75,"t":"2026-10-15T11:00:00Z","v":19504,"vw":10.754302},{"c":10.74,"h":10.76,"l":10.74,"n":107,"o":10.74,"t":"2026-10-15T11:05:00Z","v":10674,"vw":10.746377},{"c":10.72,"h":10.73,"l":10.7039,"n":9,"o":10.7039,"t":"2026-10-15T11:10:00Z","v":4751,"vw":10.707692},{"c":10.72,"h":10.7219,"l":10.72,"n":15,"o":10.72,"t":"2026-10-15T11:15:00Z","v":8391,"vw":10.720696},{"c":10.72,"h":10.7201,"l":10.72,"n":8,"o":10.7201,"t":"2026-10-15T11:20:00Z","v":1355,"vw":10.72006},{"c":10.7246,"h":10.73,"l":10.72,"n":12,"o":10.72,"t":"2026-10-15T11:25:00Z","v":8327,"vw":10.721361},{"c":10.8,"h":10.8,"l":10.75,"n":55,"o":10.75,"t":"2026-10-15T11:30:00Z","v":65879,"vw":10.760653},{"c":10.79,"h":10.79,"l":10.78,"n":20,"o":10.78,"t":"2026-10-15T11:35:00Z","v":2997,"vw":10.787996},{"c":10.7999,"h":10.8,"l":10.79,"n":27,"o":10.7984,"t":"2026-10-15T11:40:00Z","v":6991,"vw":10.791158},{"c":10.7393,"h":10.7393,"l":10.7393,"n":1,"o":10.7393,"t":"2026-10-15T11:45:00Z","v":245,"vw":10.7393},{"c":10.7744,"h":10.78,"l":10.7427,"n":19,"o":10.7427,"t":"2026-10-15T11:50:00Z","v":3757,"vw":10.752982},{"c":10.77,"h":10.77,"l":10.7631,"n":8,"o":10.7631,"t":"2026-10-15T11:55:00Z","v":5410,"vw":10.763257},{"c":10.84,"h":10.8599,"l":10.762,"n":68,"o":10.78,"t":"2026-10-15T12:00:00Z","v":27443,"vw":10.819347},{"c":10.848,"h":10.85,"l":10.84,"n":7,"o":10.84,"t":"2026-10-15T12:05:00Z","v":829,"vw":10.842687},{"c":10.8438,"h":10.8438,"l":10.82,"n":5,"o":10.82,"t":"2026-10-15T12:10:00Z","v":1128,"vw":10.832268},{"c":10.903,"h":10.903,"l":10.8101,"n":57,"o":10.8101,"t":"2026-10-15T12:15:00Z","v":13917,"vw":10.874835},{"c":10.8548,"h":10.9,"l":10.8214,"n":59,"o":10.89,"t":"2026-10-15T12:20:00Z","v":29101,"vw":10.865971},{"c":10.87,"h":10.92,"l":10.87,"n":41,"o":10.8905,"t":"2026-10-15T12:25:00Z","v":22335,"vw":10.89912},{"c":10.81,"h":10.87,"l":10.72,"n":63,"o":10.87,"t":"2026-10-15T12:30:00Z","v":66619,"vw":10.767601},{"c":10.9,"h":10.9,"l":10.7705,"n":57,"o":10.7705,"t":"2026-10-15T12:35:00Z","v":15924,"vw":10.877416},{"c":10.95,"h":11,"l":10.91,"n":156,"o":10.91,"t":"2026-10-15T12:40:00Z","v":51323,"vw":10.966832},{"c":10.9,"h":10.92,"l":10.75,"n":221,"o":10.92,"t":"2026-10-15T12:45:00Z","v":34835,"vw":10.874152},{"c":10.91,"h":10.94,"l":10.88,"n":43,"o":10.8831,"t":"2026-10-15T12:50:00Z","v":16938,"vw":10.899665},{"c":10.9476,"h":10.9549,"l":10.92,"n":27,"o":10.9549,"t":"2026-10-15T12:55:00Z","v":5061,"vw":10.941171},{"c":10.94,"h":10.94,"l":10.88,"n":37,"o":10.91,"t":"2026-10-15T13:00:00Z","v":9190,"vw":10.913494},{"c":10.92,"h":10.96,"l":10.91,"n":50,"o":10.93,"t":"2026-10-15T13:05:00Z","v":8473,"vw":10.923842},{"c":10.9001,"h":10.9299,"l":10.9001,"n":10,"o":10.9027,"t":"2026-10-15T13:10:00Z","v":7002,"vw":10.913578},{"c":10.9599,"h":10.96,"l":10.91,"n":55,"o":10.9205,"t":"2026-10-15T13:15:00Z","v":30754,"vw":10.930435},{"c":10.96,"h":10.96,"l":10.94,"n":71,"o":10.9599,"t":"2026-10-15T13:20:00Z","v":21103,"vw":10.951877},{"c":11,"h":11.06,"l":10.898,"n":73,"o":10.95,"t":"2026-10-15T13:25:00Z","v":41299,"vw":11.016333},{"c":11.15,"h":11.19,"l":10.94,"n":4852,"o":10.97,"t":"2026-10-15T13:30:00Z","v":1671486,"vw":11.044738},{"c":11.135,"h":11.255,"l":11.12,"n":3827,"o":11.15,"t":"2026-10-15T13:35:00Z","v":965046,"vw":11.182077},{"c":11.025,"h":11.2,"l":11.0205,"n":4296,"o":11.135,"t":"2026-10-15T13:40:00Z","v":1162510,"vw":11.103271},{"c":11.0779,"h":11.095,"l":10.95,"n":4440,"o":11.02,"t":"2026-10-15T13:45:00Z","v":1817399,"vw":11.028428},{"c":10.985,"h":11.085,"l":10.955,"n":2441,"o":11.08,"t":"2026-10-15T13:50:00Z","v":596144,"vw":11.029757},{"c":11.005,"h":11.065,"l":10.96,"n":2745,"o":10.9837,"t":"2026-10-15T13:55:00Z","v":870355,"vw":11.018064},{"c":11.135,"h":11.195,"l":11.005,"n":4148,"o":11.005,"t":"2026-10-15T14:00:00Z","v":1374637,"vw":11.133336},{"c":11.105,"h":11.195,"l":11.055,"n":2913,"o":11.135,"t":"2026-10-15T14:05:00Z","v":849083,"vw":11.143582},{"c":11.1852,"h":11.19,"l":11.1,"n":3780,"o":11.105,"t":"2026-10-15T14:10:00Z","v":1217240,"vw":11.13197},{"c":11.095,"h":11.19,"l":11.095,"n":2039,"o":11.19,"t":"2026-10-15T14:15:00Z","v":619964,"vw":11.145887},{"c":11.095,"h":11.145,"l":11.0701,"n":1886,"o":11.095,"t":"2026-10-15T14:20:00Z","v":490802,"vw":11.100531},{"c":11.045,"h":11.1197,"l":11.045,"n":2542,"o":11.095,"t":"2026-10-15T14:25:00Z","v":1100603,"vw":11.089672},{"c":11.075,"h":11.11,"l":11.045,"n":1486,"o":11.045,"t":"2026-10-15T14:30:00Z","v":476456,"vw":11.073259},{"c":11.085,"h":11.13,"l":11.075,"n":1999,"o":11.08,"t":"2026-10-15T14:35:00Z","v":539791,"vw":11.107982},{"c":11.005,"h":11.09,"l":11,"n":1685,"o":11.09,"t":"2026-10-15T14:40:00Z","v":469617,"vw":11.043118},{"c":10.935,"h":11.01,"l":10.9,"n":2398,"o":11.005,"t":"2026-10-15T14:45:00Z","v":877216,"vw":10.937652},{"c":10.945,"h":10.9751,"l":10.9303,"n":1451,"o":10.935,"t":"2026-10-15T14:50:00Z","v":564406,"vw":10.953122},{"c":10.915,"h":10.97,"l":10.905,"n":1606,"o":10.94,"t":"2026-10-15T14:55:00Z","v":448955,"vw":10.933994},{"c":10.955,"h":10.97,"l":10.91,"n":1562,"o":10.915,"t":"2026-10-15T15:00:00Z","v":456544,"vw":10.940137},{"c":10.925,"h":10.9851,"l":10.9,"n":1818,"o":10.955,"t":"2026-10-15T15:05:00Z","v":553507,"vw":10.944874},{"c":10.96,"h":10.98,"l":10.92,"n":1585,"o":10.925,"t":"2026-10-15T15:10:00Z","v":468440,"vw":10.953042},{"c":10.975,"h":11.02,"l":10.95,"n":1563,"o":10.955,"t":"2026-10-15T15:15:00Z","v":477200,"vw":10.992628},{"c":10.995,"h":11,"l":10.94,"n":1396,"o":10.9782,"t":"2026-10-15T15:20:00Z","v":413388,"vw":10.972856},{"c":10.96,"h":11,"l":10.96,"n":1596,"o":10.99,"t":"2026-10-15T15:25:00Z","v":652091,"vw":10.989965},{"c":10.92,"h":10.98,"l":10.91,"n":1225,"o":10.965,"t":"2026-10-15T15:30:00Z","v":435835,"vw":10.928389},{"c":10.945,"h":10.95,"l":10.9,"n":1583,"o":10.915,"t":"2026-10-15T15:35:00Z","v":659114,"vw":10.917679},{"c":10.925,"h":10.98,"l":10.905,"n":1369,"o":10.95,"t":"2026-10-15T15:40:00Z","v":435101,"vw":10.942132},{"c":10.935,"h":10.95,"l":10.91,"n":995,"o":10.92,"t":"2026-10-15T15:45:00Z","v":270390,"vw":10.930917},{"c":10.925,"h":10.95,"l":10.925,"n":1024,"o":10.935,"t":"2026-10-15T15:50:00Z","v":270917,"vw":10.935552},{"c":10.965,"h":10.97,"l":10.92,"n":1282,"o":10.93,"t":"2026-10-15T15:55:00Z","v":460985,"vw":10.94819},{"c":10.91,"h":10.97,"l":10.9,"n":1398,"o":10.9601,"t":"2026-10-15T16:00:00Z","v":492057,"vw":10.931745},{"c":10.91,"h":10.93,"l":10.88,"n":1383,"o":10.915,"t":"2026-10-15T16:05:00Z","v":431645,"vw":10.901559},{"c":10.9119,"h":10.945,"l":10.9,"n":1312,"o":10.905,"t":"2026-10-15T16:10:00Z","v":525664,"vw":10.916541},{"c":10.945,"h":10.955,"l":10.91,"n":1147,"o":10.915,"t":"2026-10-15T16:15:00Z","v":300428,"vw":10.92956},{"c":10.965,"h":10.97,"l":10.945,"n":927,"o":10.95,"t":"2026-10-15T16:20:00Z","v":289245,"vw":10.959809},{"c":11.005,"h":11.025,"l":10.955,"n":1593,"o":10.965,"t":"2026-10-15T16:25:00Z","v":625239,"vw":10.999171},{"c":10.945,"h":11.015,"l":10.935,"n":1369,"o":11.005,"t":"2026-10-15T16:30:00Z","v":743195,"vw":10.990158},{"c":10.985,"h":11.01,"l":10.9401,"n":1176,"o":10.9499,"t":"2026-10-15T16:35:00Z","v":408570,"vw":10.97634},{"c":10.9734,"h":11,"l":10.965,"n":1102,"o":10.985,"t":"2026-10-15T16:40:00Z","v":446070,"vw":10.982763},{"c":10.965,"h":10.9751,"l":10.94,"n":796,"o":10.97,"t":"2026-10-15T16:45:00Z","v":198631,"vw":10.958514},{"c":10.955,"h":10.97,"l":10.95,"n":1077,"o":10.965,"t":"2026-10-15T16:50:00Z","v":284627,"vw":10.960566},{"c":10.97,"h":10.97,"l":10.96,"n":188,"o":10.96,"t":"2026-10-15T16:55:00Z","v":55063,"vw":10.963635},{"c":11.005,"h":11.01,"l":10.98,"n":815,"o":11.005,"t":"2026-10-15T18:10:00Z","v":207984,"vw":10.990074},{"c":11.025,"h":11.05,"l":11,"n":1296,"o":11.005,"t":"2026-10-15T18:15:00Z","v":350930,"vw":11.031144},{"c":11.01,"h":11.03,"l":11.01,"n":888,"o":11.025,"t":"2026-10-15T18:20:00Z","v":205853,"vw":11.022697},{"c":11.025,"h":11.03,"l":11.01,"n":1127,"o":11.0102,"t":"2026-10-15T18:25:00Z","v":201829,"vw":11.017577},{"c":11.025,"h":11.06,"l":11.02,"n":1289,"o":11.025,"t":"2026-10-15T18:30:00Z","v":328365,"vw":11.040933},{"c":11.025,"h":11.03,"l":11,"n":1179,"o":11.0299,"t":"2026-10-15T18:35:00Z","v":343481,"vw":11.012084},{"c":11.005,"h":11.04,"l":11,"n":1083,"o":11.02,"t":"2026-10-15T18:40:00Z","v":243851,"vw":11.020343},{"c":11.025,"h":11.04,"l":11,"n":1080,"o":11,"t":"2026-10-15T18:45:00Z","v":329015,"vw":11.022074},{"c":11.04,"h":11.04,"l":11.02,"n":921,"o":11.025,"t":"2026-10-15T18:50:00Z","v":179816,"vw":11.031321},{"c":11.06,"h":11.07,"l":11.03,"n":1559,"o":11.035,"t":"2026-10-15T18:55:00Z","v":453845,"vw":11.050977},{"c":11.08,"h":11.0851,"l":11.06,"n":1432,"o":11.06,"t":"2026-10-15T19:00:00Z","v":424109,"vw":11.070866},{"c":11.085,"h":11.09,"l":11.055,"n":1369,"o":11.08,"t":"2026-10-15T19:05:00Z","v":304857,"vw":11.071574},{"c":11.115,"h":11.13,"l":11.08,"n":1593,"o":11.085,"t":"2026-10-15T19:10:00Z","v":539942,"vw":11.102973},{"c":11.065,"h":11.12,"l":11.06,"n":1623,"o":11.115,"t":"2026-10-15T19:15:00Z","v":504967,"vw":11.081681},{"c":11.085,"h":11.11,"l":11.065,"n":1749,"o":11.065,"t":"2026-10-15T19:20:00Z","v":655093,"vw":11.096942},{"c":11.04,"h":11.09,"l":11.035,"n":1584,"o":11.0825,"t":"2026-10-15T19:25:00Z","v":440726,"vw":11.064238},{"c":11.05,"h":11.06,"l":11.02,"n":2024,"o":11.04,"t":"2026-10-15T19:30:00Z","v":533091,"vw":11.035371},{"c":11.055,"h":11.06,"l":11.025,"n":2046,"o":11.045,"t":"2026-10-15T19:35:00Z","v":638078,"vw":11.041332},{"c":11.07,"h":11.07,"l":11.025,"n":1981,"o":11.06,"t":"2026-10-15T19:40:00Z","v":557839,"vw":11.043478},{"c":11.035,"h":11.0676,"l":11.03,"n":2070,"o":11.065,"t":"2026-10-15T19:45:00Z","v":583718,"vw":11.047231},{"c":11.085,"h":11.1,"l":11.02,"n":3162,"o":11.035,"t":"2026-10-15T19:50:00Z","v":1159998,"vw":11.055718},{"c":11.06,"h":11.095,"l":11.05,"n":7545,"o":11.085,"t":"2026-10-15T19:55:00Z","v":3014063,"vw":11.071931},{"c":11.03,"h":11.07,"l":11.03,"n":71,"o":11.065,"t":"2026-10-15T20:00:00Z","v":2968527,"vw":11.069971},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-15T20:05:00Z","v":1129,"vw":11.06},{"c":11.0607,"h":11.0607,"l":11.0607,"n":1,"o":11.0607,"t":"2026-10-15T20:10:00Z","v":2000,"vw":11.0607},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-15T20:20:00Z","v":101,"vw":11.07},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-15T20:25:00Z","v":500,"vw":11.06},{"c":11.0602,"h":11.0602,"l":11.0602,"n":1,"o":11.0602,"t":"2026-10-15T20:30:00Z","v":200,"vw":11.0602},{"c":11.16,"h":11.16,"l":11.0603,"n":5,"o":11.0603,"t":"2026-10-15T20:35:00Z","v":671,"vw":11.0833},{"c":11.1,"h":11.1476,"l":11.07,"n":5,"o":11.07,"t":"2026-10-15T20:40:00Z","v":12002,"vw":11.073147},{"c":11.1476,"h":11.1476,"l":11.1476,"n":1,"o":11.1476,"t":"2026-10-15T20:45:00Z","v":360,"vw":11.1476},{"c":11.11,"h":11.11,"l":11.11,"n":2,"o":11.11,"t":"2026-10-15T20:50:00Z","v":1001,"vw":11.11},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-10-15T20:55:00Z","v":1037,"vw":11.1},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-15T21:00:00Z","v":15010,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":8,"o":11.08,"t":"2026-10-15T21:05:00Z","v":1372,"vw":11.08},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-15T21:10:00Z","v":2000,"vw":11.1},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-15T21:20:00Z","v":2800,"vw":11.08},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-15T21:30:00Z","v":387,"vw":11.06},{"c":11.07,"h":11.07,"l":11.0631,"n":5,"o":11.0631,"t":"2026-10-15T21:35:00Z","v":322,"vw":11.066536},{"c":11.0769,"h":11.0769,"l":11.07,"n":2,"o":11.07,"t":"2026-10-15T21:40:00Z","v":200,"vw":11.07345},{"c":11.0638,"h":11.0638,"l":11.0602,"n":4,"o":11.0602,"t":"2026-10-15T21:45:00Z","v":1250,"vw":11.06067},{"c":11.07,"h":11.07,"l":11.0638,"n":3,"o":11.0638,"t":"2026-10-15T21:50:00Z","v":607,"vw":11.065364},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-15T21:55:00Z","v":10000,"vw":11.08},{"c":11.0769,"h":11.0769,"l":11.0769,"n":1,"o":11.0769,"t":"2026-10-15T22:05:00Z","v":1000,"vw":11.0769},{"c":11.0769,"h":11.0769,"l":11.0769,"n":1,"o":11.0769,"t":"2026-10-15T22:10:00Z","v":500,"vw":11.0769},{"c":11.0631,"h":11.0631,"l":11.0631,"n":1,"o":11.0631,"t":"2026-10-15T22:15:00Z","v":500,"vw":11.0631},{"c":11.0631,"h":11.0631,"l":11.0631,"n":1,"o":11.0631,"t":"2026-10-15T22:25:00Z","v":2000,"vw":11.0631},{"c":11.08,"h":11.08,"l":11.08,"n":4,"o":11.08,"t":"2026-10-15T22:30:00Z","v":10303,"vw":11.08},{"c":11.0795,"h":11.08,"l":11.0795,"n":2,"o":11.08,"t":"2026-10-15T22:50:00Z","v":200,"vw":11.07975},{"c":11.08,"h":11.08,"l":11.0705,"n":3,"o":11.0705,"t":"2026-10-15T22:55:00Z","v":220,"vw":11.07525},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-15T23:00:00Z","v":10000,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-15T23:05:00Z","v":3000,"vw":11.08},{"c":11.0601,"h":11.0601,"l":11.0601,"n":1,"o":11.0601,"t":"2026-10-15T23:10:00Z","v":1000,"vw":11.0601},{"c":11.04,"h":11.06,"l":11.04,"n":25,"o":11.06,"t":"2026-10-15T23:15:00Z","v":25137,"vw":11.05776},{"c":11.045,"h":11.045,"l":11.045,"n":1,"o":11.045,"t":"2026-10-15T23:20:00Z","v":975,"vw":11.045},{"c":11.04,"h":11.06,"l":11.04,"n":2,"o":11.06,"t":"2026-10-15T23:25:00Z","v":7900,"vw":11.058734},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-15T23:30:00Z","v":5000,"vw":11.03},{"c":11.0238,"h":11.07,"l":11.0238,"n":14,"o":11.06,"t":"2026-10-15T23:45:00Z","v":5300,"vw":11.064388},{"c":11.0692,"h":11.0692,"l":11.0692,"n":1,"o":11.0692,"t":"2026-10-15T23:50:00Z","v":100,"vw":11.0692},{"c":11.0208,"h":11.0208,"l":11.0208,"n":1,"o":11.0208,"t":"2026-10-15T23:55:00Z","v":6000,"vw":11.0208}],"history":[{"c":17.83,"h":17.95,"l":17.51,"n":19419,"o":17.75,"t":"2024-10-14T04:00:00Z","v":2653177,"vw":17.785828},{"c":18.48,"h":18.595,"l":17.8402,"n":25629,"o":17.87,"t":"2024-10-15T04:00:00Z","v":2904899,"vw":18.3968},{"c":18.59,"h":18.89,"l":18.46,"n":22642,"o":18.72,"t":"2024-10-16T04:00:00Z","v":2235559,"vw":18.65591},{"c":18.01,"h":18.33,"l":17.75,"n":23993,"o":18.24,"t":"2024-10-17T04:00:00Z","v":3443087,"vw":17.993152},{"c":18.01,"h":18.46,"l":17.97,"n":16437,"o":18.25,"t":"2024-10-18T04:00:00Z","v":1771875,"vw":18.066987},{"c":16.33,"h":17.94,"l":16.16,"n":36059,"o":17.86,"t":"2024-10-21T04:00:00Z","v":6400070,"vw":16.737234},{"c":16.68,"h":16.98,"l":16.22,"n":25341,"o":16.26,"t":"2024-10-22T04:00:00Z","v":3188608,"vw":16.604961},{"c":16.41,"h":16.59,"l":16.11,"n":22283,"o":16.5,"t":"2024-10-23T04:00:00Z","v":2163419,"vw":16.330302},{"c":16.69,"h":16.795,"l":16.33,"n":16317,"o":16.55,"t":"2024-10-24T04:00:00Z","v":2165910,"vw":16.62913},{"c":16.29,"h":16.93,"l":16.2251,"n":23478,"o":16.74,"t":"2024-10-25T04:00:00Z","v":3457059,"vw":16.390202},{"c":16.32,"h":16.65,"l":16.16,"n":24275,"o":16.5,"t":"2024-10-28T04:00:00Z","v":2762390,"vw":16.329681},{"c":16.31,"h":16.46,"l":15.7,"n":25533,"o":16.09,"t":"2024-10-29T04:00:00Z","v":2769042,"vw":16.23103},{"c":16.34,"h":16.695,"l":16.15,"n":19139,"o":16.15,"t":"2024-10-30T04:00:00Z","v":1943062,"vw":16.452272},{"c":16.1,"h":16.49,"l":16.09,"n":17978,"o":16.34,"t":"2024-10-31T04:00:00Z","v":2370373,"vw":16.215234},{"c":15.71,"h":16.34,"l":15.5,"n":28088,"o":16.3,"t":"2024-11-01T04:00:00Z","v":3106581,"vw":15.794373},{"c":16,"h":16.21,"l":15.74,"n":22729,"o":15.76,"t":"2024-11-04T05:00:00Z","v":2777917,"vw":16.047548},{"c":16.3,"h":16.33,"l":15.8199,"n":22259,"o":15.98,"t":"2024-11-05T05:00:00Z","v":2225823,"vw":16.161192},{"c":15.75,"h":16.01,"l":15.05,"n":35887,"o":15.99,"t":"2024-11-06T05:00:00Z","v":4054185,"vw":15.603764},{"c":16.09,"h":16.215,"l":15.74,"n":32306,"o":15.84,"t":"2024-11-07T05:00:00Z","v":3505189,"vw":16.056696},{"c":15.87,"h":16.215,"l":15.82,"n":24730,"o":16.1,"t":"2024-11-08T05:00:00Z","v":2580539,"vw":15.946785},{"c":15.75,"h":16.34,"l":15.74,"n":41218,"o":16.07,"t":"2024-11-11T05:00:00Z","v":4768102,"vw":15.958852},{"c":15.54,"h":15.93,"l":15.2701,"n":51632,"o":15.63,"t":"2024-11-12T05:00:00Z","v":7405896,"vw":15.566089},{"c":14.13,"h":14.44,"l":13.375,"n":80000,"o":13.9,"t":"2024-11-13T05:00:00Z","v":13384312,"vw":13.929358},{"c":13.66,"h":14.05,"l":13.55,"n":36323,"o":14.01,"t":"2024-11-14T05:00:00Z","v":4993314,"vw":13.720538},{"c":13.6,"h":13.915,"l":13.5,"n":29720,"o":13.7,"t":"2024-11-15T05:00:00Z","v":3764932,"vw":13.651134},{"c":13.43,"h":13.54,"l":13.07,"n":24717,"o":13.5,"t":"2024-11-18T05:00:00Z","v":3220290,"vw":13.381768},{"c":13.71,"h":14.1,"l":13.3,"n":29664,"o":13.4,"t":"2024-11-19T05:00:00Z","v":3377795,"vw":13.772942},{"c":13.68,"h":13.76,"l":13.555,"n":17649,"o":13.65,"t":"2024-11-20T05:00:00Z","v":1773804,"vw":13.653408},{"c":13.61,"h":14.03,"l":13.56,"n":25851,"o":13.7,"t":"2024-11-21T05:00:00Z","v":3050168,"vw":13.721248},{"c":13.74,"h":13.905,"l":13.685,"n":21008,"o":13.71,"t":"2024-11-22T05:00:00Z","v":2401363,"vw":13.763559},{"c":14.57,"h":15.145,"l":14.25,"n":48186,"o":14.42,"t":"2024-11-25T05:00:00Z","v":6053877,"vw":14.717037},{"c":14.06,"h":14.3387,"l":13.79,"n":25806,"o":14.27,"t":"2024-11-26T05:00:00Z","v":2900408,"vw":14.014831},{"c":14.34,"h":14.435,"l":14.1642,"n":19740,"o":14.39,"t":"2024-11-27T05:00:00Z","v":2553074,"vw":14.34391},{"c":14.53,"h":14.77,"l":14.44,"n":13829,"o":14.59,"t":"2024-11-29T05:00:00Z","v":1753535,"vw":14.581191},{"c":14.18,"h":14.425,"l":14.08,"n":20242,"o":14.37,"t":"2024-12-02T05:00:00Z","v":2504073,"vw":14.237359},{"c":14.04,"h":14.38,"l":14.04,"n":18513,"o":14.2,"t":"2024-12-03T05:00:00Z","v":1903785,"vw":14.150903},{"c":13.75,"h":14.06,"l":13.54,"n":21298,"o":14.05,"t":"2024-12-04T05:00:00Z","v":2565732,"vw":13.738638},{"c":13.5,"h":13.71,"l":13.375,"n":25700,"o":13.69,"t":"2024-12-05T05:00:00Z","v":2564895,"vw":13.50392},{"c":13.57,"h":14,"l":13.39,"n":27306,"o":13.85,"t":"2024-12-06T05:00:00Z","v":2502905,"vw":13.611397},{"c":13.32,"h":13.54,"l":13.15,"n":20613,"o":13.35,"t":"2024-12-09T05:00:00Z","v":2624602,"vw":13.351614},{"c":12.58,"h":13.25,"l":12.55,"n":29391,"o":12.96,"t":"2024-12-10T05:00:00Z","v":3252785,"vw":12.840379},{"c":12.77,"h":12.87,"l":12.4327,"n":26385,"o":12.7,"t":"2024-12-11T05:00:00Z","v":3006663,"vw":12.675734},{"c":12.51,"h":12.85,"l":12.35,"n":25175,"o":12.71,"t":"2024-12-12T05:00:00Z","v":2808640,"vw":12.503493},{"c":12.11,"h":12.61,"l":12.06,"n":25588,"o":12.53,"t":"2024-12-13T05:00:00Z","v":2404304,"vw":12.152221},{"c":12.22,"h":12.43,"l":12.105,"n":29249,"o":12.23,"t":"2024-12-16T05:00:00Z","v":3583461,"vw":12.215373},{"c":12.13,"h":12.51,"l":12.12,"n":21179,"o":12.25,"t":"2024-12-17T05:00:00Z","v":2078467,"vw":12.21342},{"c":11.58,"h":12.72,"l":11.525,"n":45716,"o":12.54,"t":"2024-12-18T05:00:00Z","v":6261489,"vw":11.973624},{"c":11.63,"h":11.78,"l":11.33,"n":37677,"o":11.49,"t":"2024-12-19T05:00:00Z","v":6291171,"vw":11.657383},{"c":11.82,"h":12.12,"l":11.62,"n":29174,"o":11.62,"t":"2024-12-20T05:00:00Z","v":6288875,"vw":11.861582},{"c":11.35,"h":11.79,"l":11.29,"n":26347,"o":11.68,"t":"2024-12-23T05:00:00Z","v":3340615,"vw":11.482779},{"c":11.11,"h":11.325,"l":10.95,"n":16152,"o":11.32,"t":"2024-12-24T05:00:00Z","v":2467718,"vw":11.075344},{"c":11.2,"h":11.25,"l":10.9,"n":19710,"o":11.05,"t":"2024-12-26T05:00:00Z","v":2257909,"vw":11.154978},{"c":11.1,"h":11.19,"l":10.885,"n":19809,"o":11.08,"t":"2024-12-27T05:00:00Z","v":2256533,"vw":11.028299},{"c":11.03,"h":11.08,"l":10.78,"n":20367,"o":11.05,"t":"2024-12-30T05:00:00Z","v":2329219,"vw":10.980363},{"c":11.26,"h":11.45,"l":11.1,"n":17991,"o":11.18,"t":"2024-12-31T05:00:00Z","v":2742770,"vw":11.250272},{"c":10.85,"h":11.43,"l":10.78,"n":22303,"o":11.33,"t":"2025-01-02T05:00:00Z","v":2891185,"vw":10.938793},{"c":10.98,"h":11.075,"l":10.86,"n":18746,"o":10.86,"t":"2025-01-03T05:00:00Z","v":2115916,"vw":10.98023},{"c":10.82,"h":11.14,"l":10.67,"n":24226,"o":10.95,"t":"2025-01-06T05:00:00Z","v":2897475,"vw":10.86386},{"c":10.58,"h":11.17,"l":10.445,"n":27522,"o":10.89,"t":"2025-01-07T05:00:00Z","v":3421908,"vw":10.683848},{"c":10.45,"h":10.55,"l":10.27,"n":19462,"o":10.49,"t":"2025-01-08T05:00:00Z","v":2472582,"vw":10.451157},{"c":10.28,"h":10.47,"l":10.22,"n":22558,"o":10.38,"t":"2025-01-10T05:00:00Z","v":2883786,"vw":10.309823},{"c":10.42,"h":10.42,"l":10.06,"n":25465,"o":10.18,"t":"2025-01-13T05:00:00Z","v":2248980,"vw":10.274815},{"c":11.08,"h":11.23,"l":10.41,"n":38926,"o":10.41,"t":"2025-01-14T05:00:00Z","v":5812046,"vw":10.961834},{"c":11.58,"h":12.5,"l":11.4812,"n":35616,"o":12.1,"t":"2025-01-15T05:00:00Z","v":5225199,"vw":11.757273},{"c":11.74,"h":11.79,"l":11.22,"n":24455,"o":11.52,"t":"2025-01-16T05:00:00Z","v":3122626,"vw":11.605612},{"c":11.87,"h":11.94,"l":11.7,"n":23291,"o":11.88,"t":"2025-01-17T05:00:00Z","v":3049089,"vw":11.808569},{"c":11.97,"h":12.07,"l":11.79,"n":22594,"o":12,"t":"2025-01-21T05:00:00Z","v":2351518,"vw":11.956942},{"c":11.95,"h":12.05,"l":11.77,"n":19765,"o":11.9,"t":"2025-01-22T05:00:00Z","v":2028684,"vw":11.947001},{"c":11.9,"h":11.925,"l":11.6,"n":20446,"o":11.84,"t":"2025-01-23T05:00:00Z","v":2340214,"vw":11.803091},{"c":12.02,"h":12.08,"l":11.8168,"n":24342,"o":11.85,"t":"2025-01-24T05:00:00Z","v":3025495,"vw":11.999662},{"c":12.74,"h":12.94,"l":12.01,"n":34767,"o":12.01,"t":"2025-01-27T05:00:00Z","v":4930968,"vw":12.694747},{"c":13.02,"h":13.06,"l":12.6,"n":24807,"o":12.65,"t":"2025-01-28T05:00:00Z","v":3586824,"vw":12.904217},{"c":12.4,"h":13.13,"l":12.27,"n":32927,"o":13,"t":"2025-01-29T05:00:00Z","v":4124162,"vw":12.56191},{"c":12.84,"h":12.93,"l":12.575,"n":21787,"o":12.61,"t":"2025-01-30T05:00:00Z","v":2635872,"vw":12.822628},{"c":12.6,"h":12.88,"l":12.4701,"n":26644,"o":12.77,"t":"2025-01-31T05:00:00Z","v":3546190,"vw":12.616191},{"c":12.19,"h":12.5553,"l":12.135,"n":24214,"o":12.3,"t":"2025-02-03T05:00:00Z","v":2631619,"vw":12.330163},{"c":12.17,"h":12.305,"l":11.88,"n":23955,"o":12.04,"t":"2025-02-04T05:00:00Z","v":3110606,"vw":12.142352},{"c":12.7,"h":12.82,"l":12.32,"n":24574,"o":12.36,"t":"2025-02-05T05:00:00Z","v":3042728,"vw":12.65303},{"c":13.18,"h":13.2372,"l":12.62,"n":30863,"o":12.62,"t":"2025-02-06T05:00:00Z","v":3791913,"vw":13.103994},{"c":12.73,"h":13.15,"l":12.675,"n":23184,"o":12.96,"t":"2025-02-07T05:00:00Z","v":2537011,"vw":12.766907},{"c":12.92,"h":13.1,"l":12.78,"n":19115,"o":12.88,"t":"2025-02-10T05:00:00Z","v":1796886,"vw":12.93269},{"c":12.8,"h":13.03,"l":12.72,"n":16255,"o":12.77,"t":"2025-02-11T05:00:00Z","v":1809665,"vw":12.844034},{"c":12.19,"h":12.41,"l":11.71,"n":29352,"o":12.34,"t":"2025-02-12T05:00:00Z","v":4866460,"vw":12.04988},{"c":12.86,"h":13.01,"l":12.325,"n":27878,"o":12.42,"t":"2025-02-13T05:00:00Z","v":3579982,"vw":12.837914},{"c":13.1,"h":13.45,"l":12.95,"n":22769,"o":13.14,"t":"2025-02-14T05:00:00Z","v":2526250,"vw":13.140064},{"c":13.16,"h":13.215,"l":12.79,"n":20440,"o":12.97,"t":"2025-02-18T05:00:00Z","v":1810826,"vw":13.06832},{"c":13.1,"h":13.2,"l":12.81,"n":22800,"o":13.08,"t":"2025-02-19T05:00:00Z","v":2268022,"vw":13.060005},{"c":12.73,"h":13.12,"l":12.595,"n":23863,"o":13.12,"t":"2025-02-20T05:00:00Z","v":2264335,"vw":12.741283},{"c":13.25,"h":13.5,"l":12.65,"n":39833,"o":12.95,"t":"2025-02-21T05:00:00Z","v":5329950,"vw":13.150123},{"c":13.1,"h":13.34,"l":12.7501,"n":26796,"o":13.14,"t":"2025-02-24T05:00:00Z","v":3766145,"vw":13.084569},{"c":13.78,"h":13.87,"l":13.18,"n":45602,"o":13.25,"t":"2025-02-25T05:00:00Z","v":6225288,"vw":13.719388},{"c":13.08,"h":13.71,"l":12.93,"n":36878,"o":13.66,"t":"2025-02-26T05:00:00Z","v":5172025,"vw":13.183402},{"c":12.83,"h":13.38,"l":12.77,"n":38815,"o":13.03,"t":"2025-02-27T05:00:00Z","v":4758601,"vw":13.052698},{"c":14,"h":14.28,"l":13.36,"n":58086,"o":14.11,"t":"2025-02-28T05:00:00Z","v":8324016,"vw":13.876746},{"c":14.06,"h":14.47,"l":13.71,"n":54913,"o":14.07,"t":"2025-03-03T05:00:00Z","v":6877895,"vw":14.071406},{"c":13.44,"h":14.57,"l":13.43,"n":49427,"o":13.98,"t":"2025-03-04T05:00:00Z","v":5705396,"vw":13.732224},{"c":14.9,"h":15.21,"l":13.9109,"n":73813,"o":14.01,"t":"2025-03-05T05:00:00Z","v":8799286,"vw":14.671344},{"c":14.85,"h":14.9953,"l":14.471,"n":38554,"o":14.83,"t":"2025-03-06T05:00:00Z","v":3993001,"vw":14.755914},{"c":15.77,"h":15.9,"l":14.81,"n":62538,"o":15,"t":"2025-03-07T05:00:00Z","v":7858930,"vw":15.608668},{"c":13.35,"h":14.34,"l":12.915,"n":148848,"o":13.74,"t":"2025-03-10T04:00:00Z","v":27169182,"vw":13.572047},{"c":13.18,"h":13.57,"l":12.73,"n":94148,"o":12.73,"t":"2025-03-11T04:00:00Z","v":14430804,"vw":13.144314},{"c":14.25,"h":14.38,"l":13.12,"n":117662,"o":13.49,"t":"2025-03-12T04:00:00Z","v":17093865,"vw":13.98448},{"c":14.51,"h":14.56,"l":13.895,"n":51715,"o":14.25,"t":"2025-03-13T04:00:00Z","v":7633998,"vw":14.319622},{"c":14.87,"h":15.0785,"l":14.57,"n":52481,"o":14.6,"t":"2025-03-14T04:00:00Z","v":6971194,"vw":14.836597},{"c":15.71,"h":15.85,"l":14.68,"n":59172,"o":14.95,"t":"2025-03-17T04:00:00Z","v":8371773,"vw":15.542894},{"c":15.27,"h":15.8,"l":15.04,"n":44083,"o":15.8,"t":"2025-03-18T04:00:00Z","v":5629843,"vw":15.277287},{"c":14.9,"h":15.6385,"l":14.7812,"n":51999,"o":15.38,"t":"2025-03-19T04:00:00Z","v":6715097,"vw":15.099609},{"c":14.34,"h":15.03,"l":14.06,"n":49415,"o":14.18,"t":"2025-03-20T04:00:00Z","v":5930868,"vw":14.643802},{"c":14.11,"h":14.41,"l":14.04,"n":44993,"o":14.2,"t":"2025-03-21T04:00:00Z","v":6865789,"vw":14.172976},{"c":13.76,"h":14.2,"l":13.625,"n":41473,"o":14.06,"t":"2025-03-24T04:00:00Z","v":6080069,"vw":13.899387},{"c":13.38,"h":13.8,"l":13.375,"n":37818,"o":13.75,"t":"2025-03-25T04:00:00Z","v":4851305,"vw":13.52177},{"c":13.22,"h":13.66,"l":13.13,"n":35559,"o":13.31,"t":"2025-03-26T04:00:00Z","v":5047146,"vw":13.321809},{"c":13.16,"h":13.315,"l":12.745,"n":38675,"o":13.06,"t":"2025-03-27T04:00:00Z","v":5465406,"vw":13.088498},{"c":13.03,"h":13.53,"l":12.92,"n":32583,"o":13.44,"t":"2025-03-28T04:00:00Z","v":4396611,"vw":13.08872},{"c":12.07,"h":12.35,"l":11.5998,"n":194458,"o":12.24,"t":"2025-03-31T04:00:00Z","v":43830741,"vw":11.951016},{"c":12.6,"h":12.87,"l":11.96,"n":107506,"o":12.15,"t":"2025-04-01T04:00:00Z","v":24757505,"vw":12.473921},{"c":13.86,"h":14.55,"l":12.83,"n":214985,"o":13.15,"t":"2025-04-02T04:00:00Z","v":34939319,"vw":13.948661},{"c":13.85,"h":14.635,"l":13.74,"n":104012,"o":14.075,"t":"2025-04-03T04:00:00Z","v":16602342,"vw":14.038846},{"c":15.4,"h":15.77,"l":13.79,"n":205727,"o":14.1,"t":"2025-04-04T04:00:00Z","v":36581033,"vw":14.899669},{"c":14.66,"h":15.98,"l":13.99,"n":130343,"o":15,"t":"2025-04-07T04:00:00Z","v":23589424,"vw":14.872726},{"c":13.19,"h":15.26,"l":12.9,"n":120992,"o":15.2,"t":"2025-04-08T04:00:00Z","v":19228336,"vw":13.617683},{"c":12.75,"h":12.94,"l":11.77,"n":145118,"o":12.55,"t":"2025-04-09T04:00:00Z","v":25973813,"vw":12.447681},{"c":11.88,"h":12.76,"l":11.46,"n":70711,"o":12.75,"t":"2025-04-10T04:00:00Z","v":16396312,"vw":11.903657},{"c":11.9,"h":11.9,"l":10.94,"n":89999,"o":11.71,"t":"2025-04-11T04:00:00Z","v":18630320,"vw":11.425477},{"c":12.85,"h":13,"l":11.98,"n":63925,"o":12.22,"t":"2025-04-14T04:00:00Z","v":10862436,"vw":12.601791},{"c":12.5,"h":13.14,"l":12.475,"n":49812,"o":12.8,"t":"2025-04-15T04:00:00Z","v":7105530,"vw":12.681043},{"c":12.25,"h":12.52,"l":12.04,"n":38064,"o":12.42,"t":"2025-04-16T04:00:00Z","v":5371573,"vw":12.264048},{"c":12.04,"h":12.64,"l":12.04,"n":42808,"o":12.27,"t":"2025-04-17T04:00:00Z","v":6654802,"vw":12.187806},{"c":11.55,"h":11.79,"l":11.36,"n":56840,"o":11.64,"t":"2025-04-21T04:00:00Z","v":10090580,"vw":11.49822},{"c":12.34,"h":12.35,"l":11.775,"n":50070,"o":11.8,"t":"2025-04-22T04:00:00Z","v":9346294,"vw":12.131092},{"c":12.1,"h":13.42,"l":12.02,"n":67402,"o":12.84,"t":"2025-04-23T04:00:00Z","v":13553036,"vw":12.558277},{"c":13.16,"h":13.18,"l":12.135,"n":68040,"o":12.26,"t":"2025-04-24T04:00:00Z","v":11590815,"vw":12.85675},{"c":12.83,"h":13.19,"l":12.715,"n":56560,"o":13.02,"t":"2025-04-25T04:00:00Z","v":9348790,"vw":12.921281},{"c":12.61,"h":12.93,"l":12.58,"n":43613,"o":12.7,"t":"2025-04-28T04:00:00Z","v":6111956,"vw":12.707608},{"c":12.94,"h":12.99,"l":12.505,"n":41353,"o":12.66,"t":"2025-04-29T04:00:00Z","v":7004882,"vw":12.811061},{"c":12.91,"h":13.07,"l":12.52,"n":32367,"o":12.62,"t":"2025-04-30T04:00:00Z","v":5880398,"vw":12.841823},{"c":12.78,"h":13.24,"l":12.71,"n":45105,"o":12.97,"t":"2025-05-01T04:00:00Z","v":7408764,"vw":12.886907},{"c":12.62,"h":12.76,"l":12.195,"n":88773,"o":12.71,"t":"2025-05-02T04:00:00Z","v":13265994,"vw":12.49656},{"c":11.92,"h":12.39,"l":11.91,"n":56607,"o":12.3,"t":"2025-05-05T04:00:00Z","v":10264231,"vw":12.034942},{"c":11.53,"h":11.9491,"l":11.47,"n":61276,"o":11.78,"t":"2025-05-06T04:00:00Z","v":12655863,"vw":11.601484},{"c":11.62,"h":11.7456,"l":11.44,"n":67807,"o":11.57,"t":"2025-05-07T04:00:00Z","v":11931871,"vw":11.60075},{"c":11.65,"h":11.98,"l":11.45,"n":103636,"o":11.84,"t":"2025-05-08T04:00:00Z","v":19671189,"vw":11.76527},{"c":11.11,"h":12.07,"l":11.08,"n":125233,"o":11.39,"t":"2025-05-09T04:00:00Z","v":21074458,"vw":11.503645},{"c":11.67,"h":11.79,"l":11.2,"n":78737,"o":11.29,"t":"2025-05-12T04:00:00Z","v":14571498,"vw":11.571253},{"c":12.61,"h":12.67,"l":11.295,"n":188010,"o":11.82,"t":"2025-05-13T04:00:00Z","v":40175927,"vw":12.166332},{"c":12.6,"h":13.025,"l":12.3,"n":108285,"o":12.5,"t":"2025-05-14T04:00:00Z","v":23066153,"vw":12.669001},{"c":12.77,"h":12.855,"l":12.225,"n":66520,"o":12.56,"t":"2025-05-15T04:00:00Z","v":11865292,"vw":12.617417},{"c":13.24,"h":13.92,"l":13.14,"n":114297,"o":13.27,"t":"2025-05-16T04:00:00Z","v":20600480,"vw":13.554131},{"c":12.95,"h":13.02,"l":12.46,"n":55588,"o":12.8,"t":"2025-05-19T04:00:00Z","v":11737562,"vw":12.826749},{"c":13.17,"h":13.19,"l":12.7762,"n":45925,"o":12.83,"t":"2025-05-20T04:00:00Z","v":8912535,"vw":13.048128},{"c":12.24,"h":12.98,"l":12.135,"n":59235,"o":12.91,"t":"2025-05-21T04:00:00Z","v":10478010,"vw":12.461935},{"c":12.57,"h":12.65,"l":12.03,"n":60559,"o":12.19,"t":"2025-05-22T04:00:00Z","v":10675806,"vw":12.411779},{"c":12.68,"h":12.76,"l":12.26,"n":37143,"o":12.26,"t":"2025-05-23T04:00:00Z","v":5886523,"vw":12.640202},{"c":13.09,"h":13.09,"l":12.5,"n":47768,"o":12.81,"t":"2025-05-27T04:00:00Z","v":9273538,"vw":12.797627},{"c":12.87,"h":13.15,"l":12.86,"n":30597,"o":13.06,"t":"2025-05-28T04:00:00Z","v":6332408,"vw":12.980496},{"c":13.07,"h":13.31,"l":12.8,"n":45075,"o":13.055,"t":"2025-05-29T04:00:00Z","v":7756179,"vw":13.016451},{"c":12.75,"h":13.25,"l":12.695,"n":45786,"o":13.18,"t":"2025-05-30T04:00:00Z","v":8513522,"vw":12.835659},{"c":12.52,"h":12.68,"l":12.25,"n":41162,"o":12.68,"t":"2025-06-02T04:00:00Z","v":7101699,"vw":12.419838},{"c":12.69,"h":12.75,"l":12.3113,"n":55039,"o":12.62,"t":"2025-06-03T04:00:00Z","v":8975322,"vw":12.591243},{"c":12.47,"h":13.16,"l":12.39,"n":70010,"o":12.9,"t":"2025-06-04T04:00:00Z","v":15571981,"vw":12.605526},{"c":12.8,"h":13.6,"l":12.45,"n":114970,"o":12.52,"t":"2025-06-05T04:00:00Z","v":23492420,"vw":13.107709},{"c":12.77,"h":13.06,"l":12.55,"n":47973,"o":13,"t":"2025-06-06T04:00:00Z","v":7482153,"vw":12.730622},{"c":12.75,"h":12.88,"l":12.45,"n":46425,"o":12.86,"t":"2025-06-09T04:00:00Z","v":7845349,"vw":12.686408},{"c":13.09,"h":13.18,"l":12.71,"n":53410,"o":12.78,"t":"2025-06-10T04:00:00Z","v":9920988,"vw":12.998711},{"c":13.69,"h":13.825,"l":13.26,"n":81221,"o":13.35,"t":"2025-06-11T04:00:00Z","v":15159470,"vw":13.592457},{"c":14.16,"h":14.22,"l":13.53,"n":72506,"o":13.72,"t":"2025-06-12T04:00:00Z","v":15137722,"vw":13.978237},{"c":13.76,"h":14.07,"l":13.585,"n":56067,"o":13.89,"t":"2025-06-13T04:00:00Z","v":11730002,"vw":13.808533},{"c":13.73,"h":14.165,"l":13.585,"n":47353,"o":13.86,"t":"2025-06-16T04:00:00Z","v":9278516,"vw":13.909091},{"c":13.19,"h":13.71,"l":13.14,"n":50675,"o":13.68,"t":"2025-06-17T04:00:00Z","v":9892431,"vw":13.289133},{"c":13.79,"h":14.11,"l":13.2,"n":63829,"o":13.22,"t":"2025-06-18T04:00:00Z","v":13836499,"vw":13.771965},{"c":14.4,"h":14.6,"l":13.75,"n":83639,"o":13.85,"t":"2025-06-20T04:00:00Z","v":21229986,"vw":14.335273},{"c":14.69,"h":14.72,"l":14.03,"n":52871,"o":14.32,"t":"2025-06-23T04:00:00Z","v":11430591,"vw":14.424183},{"c":14.95,"h":15.06,"l":14.695,"n":60893,"o":14.93,"t":"2025-06-24T04:00:00Z","v":11147065,"vw":14.896163},{"c":14.33,"h":15.01,"l":14.24,"n":55360,"o":15.01,"t":"2025-06-25T04:00:00Z","v":10871471,"vw":14.452015},{"c":14.49,"h":14.495,"l":14.0512,"n":67842,"o":14.43,"t":"2025-06-26T04:00:00Z","v":16698165,"vw":14.350499},{"c":14.22,"h":14.485,"l":14.16,"n":52356,"o":14.4,"t":"2025-06-27T04:00:00Z","v":10656282,"vw":14.312511},{"c":14.18,"h":14.46,"l":13.925,"n":66744,"o":14.39,"t":"2025-06-30T04:00:00Z","v":23442660,"vw":14.154383},{"c":14.48,"h":14.7,"l":14.1304,"n":80524,"o":14.18,"t":"2025-07-01T04:00:00Z","v":14617167,"vw":14.500259},{"c":14.57,"h":15.18,"l":14.445,"n":105067,"o":14.68,"t":"2025-07-02T04:00:00Z","v":24770250,"vw":14.800635},{"c":14.24,"h":14.405,"l":14,"n":63842,"o":14.36,"t":"2025-07-03T04:00:00Z","v":14867064,"vw":14.229162},{"c":13.51,"h":14.05,"l":13.46,"n":80671,"o":14,"t":"2025-07-07T04:00:00Z","v":19656959,"vw":13.656829},{"c":13.74,"h":14.075,"l":13.45,"n":69413,"o":13.53,"t":"2025-07-08T04:00:00Z","v":13496837,"vw":13.85016},{"c":13.95,"h":14.205,"l":13.78,"n":66340,"o":13.86,"t":"2025-07-09T04:00:00Z","v":16836330,"vw":13.975272},{"c":13.79,"h":13.91,"l":13.24,"n":93264,"o":13.8,"t":"2025-07-10T04:00:00Z","v":17349118,"vw":13.636113},{"c":13.68,"h":13.75,"l":13.375,"n":46756,"o":13.5,"t":"2025-07-11T04:00:00Z","v":11685769,"vw":13.611343},{"c":13.95,"h":14.03,"l":13.515,"n":51309,"o":13.595,"t":"2025-07-14T04:00:00Z","v":11218050,"vw":13.870151},{"c":13.31,"h":14.115,"l":13.2,"n":57497,"o":14,"t":"2025-07-15T04:00:00Z","v":15340439,"vw":13.422918},{"c":13.6,"h":13.64,"l":13.1801,"n":53868,"o":13.45,"t":"2025-07-16T04:00:00Z","v":11528261,"vw":13.501129},{"c":13.78,"h":14.035,"l":13.53,"n":71154,"o":13.64,"t":"2025-07-17T04:00:00Z","v":15451531,"vw":13.780918},{"c":13.99,"h":14.06,"l":13.66,"n":58879,"o":13.99,"t":"2025-07-18T04:00:00Z","v":11634805,"vw":13.852927},{"c":15.04,"h":15.29,"l":14.24,"n":148509,"o":14.24,"t":"2025-07-21T04:00:00Z","v":38174412,"vw":14.926519},{"c":16,"h":16.37,"l":15.33,"n":230060,"o":15.425,"t":"2025-07-22T04:00:00Z","v":51748433,"vw":15.904816},{"c":16.21,"h":17.32,"l":15.87,"n":265046,"o":17.32,"t":"2025-07-23T04:00:00Z","v":64280868,"vw":16.278769},{"c":14.86,"h":16,"l":14.83,"n":122618,"o":15.89,"t":"2025-07-24T04:00:00Z","v":26582345,"vw":15.269657},{"c":15,"h":15.1265,"l":14.6,"n":74666,"o":14.8,"t":"2025-07-25T04:00:00Z","v":16723681,"vw":14.872561},{"c":15.04,"h":15.07,"l":14.58,"n":48976,"o":14.89,"t":"2025-07-28T04:00:00Z","v":11515076,"vw":14.875025},{"c":15.2,"h":15.625,"l":15.02,"n":75411,"o":15.06,"t":"2025-07-29T04:00:00Z","v":16740344,"vw":15.294415},{"c":14.66,"h":15.2624,"l":14.52,"n":92910,"o":15.15,"t":"2025-07-30T04:00:00Z","v":17555903,"vw":14.848384},{"c":14.77,"h":15.255,"l":14.5,"n":112214,"o":14.75,"t":"2025-07-31T04:00:00Z","v":23502975,"vw":14.967751},{"c":16.54,"h":17.23,"l":15.83,"n":272605,"o":15.915,"t":"2025-08-01T04:00:00Z","v":55979392,"vw":16.64759},{"c":16.88,"h":17.095,"l":16.48,"n":105962,"o":16.75,"t":"2025-08-04T04:00:00Z","v":20091931,"vw":16.832087},{"c":18.03,"h":18.155,"l":16.65,"n":145099,"o":16.9,"t":"2025-08-05T04:00:00Z","v":31737611,"vw":17.590953},{"c":18.12,"h":18.35,"l":17.54,"n":116867,"o":17.96,"t":"2025-08-06T04:00:00Z","v":24927782,"vw":17.990091},{"c":17.55,"h":18.455,"l":17.5,"n":79221,"o":18.37,"t":"2025-08-07T04:00:00Z","v":13395502,"vw":17.816744},{"c":16.81,"h":17.645,"l":16.74,"n":75078,"o":17.645,"t":"2025-08-08T04:00:00Z","v":12929357,"vw":17.026127},{"c":17.11,"h":17.35,"l":16.93,"n":56921,"o":16.935,"t":"2025-08-11T04:00:00Z","v":9832914,"vw":17.123},{"c":18.27,"h":18.48,"l":17.57,"n":118623,"o":17.59,"t":"2025-08-12T04:00:00Z","v":23228274,"vw":18.140647},{"c":19.62,"h":19.665,"l":18.5,"n":169427,"o":18.6,"t":"2025-08-13T04:00:00Z","v":32836025,"vw":19.152289},{"c":18.72,"h":19.22,"l":18.545,"n":112826,"o":18.99,"t":"2025-08-14T04:00:00Z","v":22158197,"vw":18.827259},{"c":18.53,"h":19.115,"l":18.51,"n":61627,"o":19.05,"t":"2025-08-15T04:00:00Z","v":11259114,"vw":18.725985},{"c":17.83,"h":18.5,"l":17.69,"n":64794,"o":18.5,"t":"2025-08-18T04:00:00Z","v":11885681,"vw":17.936315},{"c":18.44,"h":18.44,"l":17.805,"n":84452,"o":18.17,"t":"2025-08-19T04:00:00Z","v":17699732,"vw":18.202588},{"c":17.76,"h":18.57,"l":17.76,"n":75906,"o":18.42,"t":"2025-08-20T04:00:00Z","v":14486025,"vw":18.073545},{"c":17.58,"h":17.68,"l":17.13,"n":77422,"o":17.6,"t":"2025-08-21T04:00:00Z","v":14954647,"vw":17.413896},{"c":19.21,"h":19.625,"l":17.55,"n":149115,"o":17.68,"t":"2025-08-22T04:00:00Z","v":30245744,"vw":19.068704},{"c":18.73,"h":19.08,"l":18.6,"n":83544,"o":18.9,"t":"2025-08-25T04:00:00Z","v":14800709,"vw":18.76998},{"c":18.94,"h":18.98,"l":18.43,"n":68136,"o":18.82,"t":"2025-08-26T04:00:00Z","v":18239101,"vw":18.83844},{"c":18.08,"h":19,"l":18.06,"n":142554,"o":18.89,"t":"2025-08-27T04:00:00Z","v":23637907,"vw":18.380862},{"c":17.89,"h":18.325,"l":17.52,"n":74787,"o":18.3,"t":"2025-08-28T04:00:00Z","v":14082957,"vw":17.785281},{"c":17.77,"h":18.135,"l":17.625,"n":78873,"o":17.95,"t":"2025-08-29T04:00:00Z","v":15830060,"vw":17.820444},{"c":17.16,"h":17.42,"l":16.68,"n":72867,"o":17.1,"t":"2025-09-02T04:00:00Z","v":12995312,"vw":17.190742},{"c":17.88,"h":17.99,"l":17.15,"n":75641,"o":17.2,"t":"2025-09-03T04:00:00Z","v":17755991,"vw":17.821069},{"c":19.15,"h":19.23,"l":18,"n":105313,"o":18,"t":"2025-09-04T04:00:00Z","v":25201351,"vw":18.693354},{"c":20.26,"h":20.47,"l":19.35,"n":159561,"o":19.99,"t":"2025-09-05T04:00:00Z","v":39311452,"vw":19.991485},{"c":20.48,"h":20.5,"l":19.95,"n":104209,"o":20.27,"t":"2025-09-08T04:00:00Z","v":22760609,"vw":20.260762},{"c":20.46,"h":20.49,"l":19.8716,"n":86828,"o":20.29,"t":"2025-09-09T04:00:00Z","v":17392112,"vw":20.202467},{"c":20.9,"h":22.08,"l":20.64,"n":147236,"o":21.39,"t":"2025-09-10T04:00:00Z","v":39784890,"vw":21.21329},{"c":21.11,"h":22.555,"l":20.88,"n":209684,"o":21.37,"t":"2025-09-11T04:00:00Z","v":50846354,"vw":21.781933},{"c":21.1,"h":21.44,"l":20.66,"n":85161,"o":20.79,"t":"2025-09-12T04:00:00Z","v":22608530,"vw":21.105728},{"c":21.1,"h":21.7499,"l":20.905,"n":81819,"o":21.28,"t":"2025-09-15T04:00:00Z","v":24065270,"vw":21.239958},{"c":20.77,"h":21.12,"l":20.095,"n":107439,"o":21.12,"t":"2025-09-16T04:00:00Z","v":22885915,"vw":20.581452},{"c":21.16,"h":21.96,"l":20.265,"n":148741,"o":21.06,"t":"2025-09-17T04:00:00Z","v":32820145,"vw":21.205806},{"c":21.14,"h":21.54,"l":20.56,"n":105968,"o":21.01,"t":"2025-09-18T04:00:00Z","v":21810287,"vw":21.09666},{"c":20.51,"h":21.4,"l":20.19,"n":88220,"o":21.2,"t":"2025-09-19T04:00:00Z","v":21839801,"vw":20.575123},{"c":19.82,"h":20.41,"l":19.74,"n":174890,"o":20.15,"t":"2025-09-22T04:00:00Z","v":33141306,"vw":20.006074},{"c":19.62,"h":20.38,"l":19.5222,"n":118418,"o":19.86,"t":"2025-09-23T04:00:00Z","v":22886314,"vw":19.914203},{"c":19.59,"h":20.055,"l":19.2607,"n":95446,"o":19.565,"t":"2025-09-24T04:00:00Z","v":20625771,"vw":19.540635},{"c":19.05,"h":19.33,"l":18.82,"n":92424,"o":19.01,"t":"2025-09-25T04:00:00Z","v":19369241,"vw":19.080628},{"c":19.51,"h":19.75,"l":18.92,"n":103082,"o":19.11,"t":"2025-09-26T04:00:00Z","v":21805649,"vw":19.419863},{"c":20.14,"h":20.14,"l":19.17,"n":114757,"o":19.55,"t":"2025-09-29T04:00:00Z","v":21421651,"vw":19.77699},{"c":19.38,"h":20.4,"l":18.465,"n":151472,"o":20.35,"t":"2025-09-30T04:00:00Z","v":29723083,"vw":19.293524},{"c":19.59,"h":20.62,"l":19.25,"n":255050,"o":19.76,"t":"2025-10-01T04:00:00Z","v":95607916,"vw":19.847915},{"c":18.37,"h":18.87,"l":17.785,"n":350246,"o":18.77,"t":"2025-10-02T04:00:00Z","v":91027779,"vw":18.333298},{"c":17.8,"h":18.82,"l":17.63,"n":346693,"o":18.44,"t":"2025-10-03T04:00:00Z","v":191092662,"vw":17.913283},{"c":16.94,"h":17.9673,"l":16.9,"n":219169,"o":17.93,"t":"2025-10-06T04:00:00Z","v":58463971,"vw":17.155062},{"c":16.28,"h":17.1,"l":15.85,"n":267863,"o":17.05,"t":"2025-10-07T04:00:00Z","v":59866872,"vw":16.198964},{"c":16.22,"h":16.79,"l":16.21,"n":145278,"o":16.54,"t":"2025-10-08T04:00:00Z","v":36456006,"vw":16.453402},{"c":16.26,"h":16.52,"l":15.8,"n":159432,"o":16.22,"t":"2025-10-09T04:00:00Z","v":45818234,"vw":16.119597},{"c":16.39,"h":16.825,"l":16.12,"n":165682,"o":16.395,"t":"2025-10-10T04:00:00Z","v":34426933,"vw":16.449099},{"c":16.46,"h":16.74,"l":16.1,"n":93250,"o":16.56,"t":"2025-10-13T04:00:00Z","v":21872761,"vw":16.431682},{"c":16.92,"h":17.12,"l":16.04,"n":146431,"o":16.3,"t":"2025-10-14T04:00:00Z","v":38651784,"vw":16.819508},{"c":16.73,"h":17.39,"l":16.69,"n":129620,"o":17.06,"t":"2025-10-15T04:00:00Z","v":31129163,"vw":16.912692},{"c":16.55,"h":16.8656,"l":16.29,"n":144935,"o":16.85,"t":"2025-10-16T04:00:00Z","v":41102962,"vw":16.59499},{"c":16.66,"h":16.89,"l":16.26,"n":115291,"o":16.55,"t":"2025-10-17T04:00:00Z","v":31186382,"vw":16.496311},{"c":17.13,"h":17.265,"l":16.55,"n":123161,"o":16.68,"t":"2025-10-20T04:00:00Z","v":57590785,"vw":17.042805},{"c":17.04,"h":17.525,"l":16.9,"n":118236,"o":17.1,"t":"2025-10-21T04:00:00Z","v":43411665,"vw":17.242737},{"c":17.34,"h":17.605,"l":16.945,"n":131062,"o":17.225,"t":"2025-10-22T04:00:00Z","v":36146245,"vw":17.274214},{"c":17.61,"h":17.83,"l":17.26,"n":118532,"o":17.26,"t":"2025-10-23T04:00:00Z","v":63461927,"vw":17.619331},{"c":17.87,"h":18.44,"l":17.76,"n":125078,"o":18,"t":"2025-10-24T04:00:00Z","v":36591851,"vw":17.976268},{"c":18.16,"h":18.22,"l":17.38,"n":138133,"o":18.01,"t":"2025-10-27T04:00:00Z","v":50079165,"vw":17.747906},{"c":17.51,"h":18.17,"l":17.47,"n":113886,"o":17.97,"t":"2025-10-28T04:00:00Z","v":40550130,"vw":17.678913},{"c":16.24,"h":17.7,"l":16.12,"n":177649,"o":17.51,"t":"2025-10-29T04:00:00Z","v":56945709,"vw":16.788222},{"c":15.94,"h":16.45,"l":15.85,"n":173096,"o":16.01,"t":"2025-10-30T04:00:00Z","v":56480785,"vw":16.136052},{"c":16.66,"h":16.72,"l":15.86,"n":240948,"o":16.18,"t":"2025-10-31T04:00:00Z","v":80667662,"vw":16.348071},{"c":16.89,"h":17.175,"l":16.105,"n":149723,"o":16.13,"t":"2025-11-03T05:00:00Z","v":41392331,"vw":16.875964},{"c":16.76,"h":16.9,"l":16.26,"n":114995,"o":16.57,"t":"2025-11-04T05:00:00Z","v":43838979,"vw":16.690839},{"c":16.3,"h":16.8287,"l":16,"n":107475,"o":16.72,"t":"2025-11-05T05:00:00Z","v":31270230,"vw":16.25758},{"c":15.61,"h":16.69,"l":15.55,"n":123514,"o":16.53,"t":"2025-11-06T05:00:00Z","v":48658165,"vw":15.84065},{"c":16.16,"h":16.17,"l":15.341,"n":109322,"o":15.43,"t":"2025-11-07T05:00:00Z","v":33795464,"vw":15.799559},{"c":17.08,"h":17.23,"l":16.205,"n":154110,"o":16.34,"t":"2025-11-10T05:00:00Z","v":59307701,"vw":16.927548},{"c":17.85,"h":17.91,"l":16.95,"n":155118,"o":17.22,"t":"2025-11-11T05:00:00Z","v":48365397,"vw":17.628138},{"c":17.93,"h":18.165,"l":17.36,"n":120970,"o":17.84,"t":"2025-11-12T05:00:00Z","v":30528918,"vw":17.778322},{"c":17.15,"h":18.1,"l":17.13,"n":129011,"o":17.99,"t":"2025-11-13T05:00:00Z","v":35820194,"vw":17.346203},{"c":17.05,"h":17.365,"l":16.82,"n":112907,"o":17,"t":"2025-11-14T05:00:00Z","v":44312926,"vw":17.206699},{"c":16.42,"h":17.04,"l":16.22,"n":85503,"o":17.04,"t":"2025-11-17T05:00:00Z","v":23852374,"vw":16.602983},{"c":16.97,"h":17.105,"l":16.3,"n":109138,"o":16.35,"t":"2025-11-18T05:00:00Z","v":28781090,"vw":16.855905},{"c":16.78,"h":17.45,"l":16.6632,"n":171753,"o":17.09,"t":"2025-11-19T05:00:00Z","v":49338767,"vw":17.008765},{"c":16.17,"h":17.79,"l":16.065,"n":151920,"o":17.12,"t":"2025-11-20T05:00:00Z","v":37006499,"vw":16.699012},{"c":17.44,"h":17.5,"l":16.55,"n":158995,"o":16.67,"t":"2025-11-21T05:00:00Z","v":34065022,"vw":17.142049},{"c":18.12,"h":18.225,"l":17.3044,"n":114875,"o":17.59,"t":"2025-11-24T05:00:00Z","v":38286853,"vw":17.974994},{"c":19.66,"h":19.78,"l":18.25,"n":165400,"o":18.27,"t":"2025-11-25T05:00:00Z","v":38824127,"vw":19.376836},{"c":19.74,"h":20.09,"l":19.39,"n":112660,"o":19.64,"t":"2025-11-26T05:00:00Z","v":24752972,"vw":19.850643},{"c":19.98,"h":20,"l":19.68,"n":44854,"o":19.77,"t":"2025-11-28T05:00:00Z","v":8002892,"vw":19.92181},{"c":20.31,"h":20.45,"l":19.2064,"n":148798,"o":19.5,"t":"2025-12-01T05:00:00Z","v":36538265,"vw":19.976096},{"c":19.75,"h":20.6,"l":19.74,"n":120431,"o":20.4,"t":"2025-12-02T05:00:00Z","v":26358747,"vw":20.112443},{"c":19.71,"h":20.155,"l":19.58,"n":104420,"o":19.87,"t":"2025-12-03T05:00:00Z","v":23289427,"vw":19.8436},{"c":19.39,"h":20.12,"l":19.285,"n":108761,"o":19.65,"t":"2025-12-04T05:00:00Z","v":26520274,"vw":19.663384},{"c":19.03,"h":19.64,"l":18.885,"n":97816,"o":19.37,"t":"2025-12-05T05:00:00Z","v":20606567,"vw":19.235284},{"c":18.81,"h":19.3,"l":18.6103,"n":80855,"o":19.2,"t":"2025-12-08T05:00:00Z","v":15416100,"vw":18.78949},{"c":18.99,"h":19.02,"l":18.58,"n":78908,"o":18.66,"t":"2025-12-09T05:00:00Z","v":13618930,"vw":18.858488},{"c":19.24,"h":19.6867,"l":18.9,"n":105438,"o":18.96,"t":"2025-12-10T05:00:00Z","v":23838203,"vw":19.310641},{"c":19.36,"h":19.96,"l":19.29,"n":82158,"o":19.39,"t":"2025-12-11T05:00:00Z","v":14360262,"vw":19.498917},{"c":18.71,"h":19.34,"l":18.66,"n":77840,"o":19.2,"t":"2025-12-12T05:00:00Z","v":14319097,"vw":18.891172},{"c":18.2,"h":18.83,"l":17.76,"n":118391,"o":18.71,"t":"2025-12-15T05:00:00Z","v":28538676,"vw":18.092681},{"c":18.22,"h":18.33,"l":17.875,"n":85220,"o":18.13,"t":"2025-12-16T05:00:00Z","v":17280713,"vw":18.137051},{"c":18.16,"h":18.455,"l":18.09,"n":68867,"o":18.265,"t":"2025-12-17T05:00:00Z","v":14924757,"vw":18.191684},{"c":18.65,"h":19.12,"l":18.575,"n":98806,"o":18.98,"t":"2025-12-18T05:00:00Z","v":18720609,"vw":18.777957},{"c":19.08,"h":19.41,"l":18.88,"n":83230,"o":19,"t":"2025-12-19T05:00:00Z","v":19599683,"vw":19.153855},{"c":19.23,"h":19.39,"l":18.82,"n":63272,"o":19.1,"t":"2025-12-22T05:00:00Z","v":15534742,"vw":19.127392},{"c":19.08,"h":19.135,"l":18.71,"n":62563,"o":18.94,"t":"2025-12-23T05:00:00Z","v":13409070,"vw":18.986847},{"c":19.45,"h":19.63,"l":18.96,"n":48318,"o":19.08,"t":"2025-12-24T05:00:00Z","v":8114348,"vw":19.466378},{"c":19.41,"h":19.51,"l":19.28,"n":39185,"o":19.5,"t":"2025-12-26T05:00:00Z","v":5922623,"vw":19.398155},{"c":19.37,"h":19.5,"l":19.08,"n":72158,"o":19.4,"t":"2025-12-29T05:00:00Z","v":11075511,"vw":19.323855},{"c":20.06,"h":20.27,"l":19.32,"n":98474,"o":19.5,"t":"2025-12-30T05:00:00Z","v":38240491,"vw":19.953432},{"c":19.36,"h":20.16,"l":19.165,"n":89334,"o":20.05,"t":"2025-12-31T05:00:00Z","v":17498306,"vw":19.418308},{"c":19.88,"h":20.085,"l":19.28,"n":93225,"o":19.5,"t":"2026-01-02T05:00:00Z","v":21614615,"vw":19.779459},{"c":21.1,"h":21.43,"l":19.9,"n":182840,"o":19.985,"t":"2026-01-05T05:00:00Z","v":43443554,"vw":21.045475},{"c":21.21,"h":21.35,"l":20.41,"n":109761,"o":20.93,"t":"2026-01-06T05:00:00Z","v":25165760,"vw":21.037655},{"c":21.28,"h":22.045,"l":20.9,"n":171456,"o":21.42,"t":"2026-01-07T05:00:00Z","v":49649876,"vw":21.415604},{"c":21.24,"h":21.645,"l":20.78,"n":108350,"o":20.96,"t":"2026-01-08T05:00:00Z","v":23051118,"vw":21.279256},{"c":23.29,"h":23.415,"l":22,"n":285837,"o":22.08,"t":"2026-01-09T05:00:00Z","v":73308923,"vw":22.904593},{"c":23.18,"h":23.495,"l":22.63,"n":158048,"o":22.81,"t":"2026-01-12T05:00:00Z","v":36030155,"vw":23.050055},{"c":22.76,"h":23.44,"l":22.68,"n":120462,"o":23.23,"t":"2026-01-13T05:00:00Z","v":30031497,"vw":22.941016},{"c":22.67,"h":23.07,"l":22.425,"n":131705,"o":22.83,"t":"2026-01-14T05:00:00Z","v":29964039,"vw":22.670129},{"c":23.44,"h":23.6,"l":22.9,"n":138340,"o":22.9,"t":"2026-01-15T05:00:00Z","v":27602150,"vw":23.367403},{"c":23.24,"h":24.36,"l":22.785,"n":200389,"o":23.8,"t":"2026-01-16T05:00:00Z","v":47277845,"vw":23.500697},{"c":22.05,"h":22.675,"l":21.89,"n":141396,"o":22.02,"t":"2026-01-20T05:00:00Z","v":28068868,"vw":22.272617},{"c":21.22,"h":22.11,"l":20.91,"n":154808,"o":21.9,"t":"2026-01-21T05:00:00Z","v":32630178,"vw":21.315974},{"c":21.5,"h":21.77,"l":21.255,"n":97893,"o":21.31,"t":"2026-01-22T05:00:00Z","v":23505447,"vw":21.519228},{"c":21.07,"h":21.7353,"l":20.53,"n":117741,"o":21.35,"t":"2026-01-23T05:00:00Z","v":24931835,"vw":21.328024},{"c":21.21,"h":21.3,"l":20.69,"n":83141,"o":20.9,"t":"2026-01-26T05:00:00Z","v":19218320,"vw":21.154843},{"c":21.03,"h":21.11,"l":20.665,"n":90725,"o":20.95,"t":"2026-01-27T05:00:00Z","v":17652348,"vw":20.928891},{"c":20.76,"h":21.375,"l":20.65,"n":88378,"o":20.97,"t":"2026-01-28T05:00:00Z","v":20958950,"vw":20.959851},{"c":20.77,"h":20.84,"l":20.29,"n":121594,"o":20.6,"t":"2026-01-29T05:00:00Z","v":33204426,"vw":20.54399},{"c":17.93,"h":19.14,"l":17.05,"n":367768,"o":19.05,"t":"2026-01-30T05:00:00Z","v":87112469,"vw":17.697415},{"c":18.77,"h":19.27,"l":17.66,"n":211779,"o":17.725,"t":"2026-02-02T05:00:00Z","v":42818857,"vw":18.87651},{"c":20.35,"h":21.195,"l":19.96,"n":323247,"o":20.23,"t":"2026-02-03T05:00:00Z","v":58312763,"vw":20.511616},{"c":20,"h":20.73,"l":19.265,"n":170906,"o":20.32,"t":"2026-02-04T05:00:00Z","v":30054598,"vw":19.869786},{"c":19.2,"h":19.73,"l":18.87,"n":142395,"o":19.6,"t":"2026-02-05T05:00:00Z","v":31475383,"vw":19.234574},{"c":18.88,"h":19.8,"l":18.79,"n":165247,"o":19.7,"t":"2026-02-06T05:00:00Z","v":28325122,"vw":19.144743},{"c":19.61,"h":19.655,"l":18.9,"n":121671,"o":18.9,"t":"2026-02-09T05:00:00Z","v":23188739,"vw":19.424281},{"c":20.25,"h":20.2997,"l":19.62,"n":96004,"o":19.69,"t":"2026-02-10T05:00:00Z","v":16570658,"vw":20.116738},{"c":18.59,"h":19.8125,"l":18.25,"n":215823,"o":19.75,"t":"2026-02-11T05:00:00Z","v":41757413,"vw":18.658202},{"c":17.75,"h":19.14,"l":17.25,"n":223518,"o":18.715,"t":"2026-02-12T05:00:00Z","v":43240672,"vw":17.784124},{"c":18.68,"h":18.88,"l":17.95,"n":129711,"o":18.05,"t":"2026-02-13T05:00:00Z","v":24448933,"vw":18.588422},{"c":18.37,"h":18.89,"l":17.96,"n":133306,"o":18.575,"t":"2026-02-17T05:00:00Z","v":24483153,"vw":18.325539},{"c":18.45,"h":18.7,"l":18.14,"n":109905,"o":18.28,"t":"2026-02-18T05:00:00Z","v":19756128,"vw":18.473911},{"c":18.35,"h":18.36,"l":17.965,"n":91982,"o":18.27,"t":"2026-02-19T05:00:00Z","v":16529468,"vw":18.16521},{"c":17.98,"h":18.27,"l":17.75,"n":107724,"o":18.08,"t":"2026-02-20T05:00:00Z","v":18060321,"vw":17.937709},{"c":17.09,"h":18.0365,"l":16.885,"n":111614,"o":17.96,"t":"2026-02-23T05:00:00Z","v":18959177,"vw":17.183842},{"c":17.71,"h":17.75,"l":16.58,"n":129695,"o":16.9,"t":"2026-02-24T05:00:00Z","v":23899787,"vw":17.415352},{"c":17.33,"h":17.85,"l":16.97,"n":148432,"o":17.85,"t":"2026-02-25T05:00:00Z","v":33905749,"vw":17.267601},{"c":17.77,"h":17.87,"l":17.225,"n":130710,"o":17.3,"t":"2026-02-26T05:00:00Z","v":22269510,"vw":17.603017},{"c":18.19,"h":18.49,"l":17.45,"n":249495,"o":18.1,"t":"2026-02-27T05:00:00Z","v":54272666,"vw":18.082465},{"c":16.79,"h":17.65,"l":16.64,"n":180535,"o":17.57,"t":"2026-03-02T05:00:00Z","v":37118216,"vw":17.039548},{"c":16.43,"h":16.7471,"l":15.585,"n":179688,"o":16.07,"t":"2026-03-03T05:00:00Z","v":39072719,"vw":16.170502},{"c":16.63,"h":16.69,"l":16.16,"n":106966,"o":16.34,"t":"2026-03-04T05:00:00Z","v":29472579,"vw":16.502347},{"c":15.66,"h":16.72,"l":15.57,"n":163360,"o":16.29,"t":"2026-03-05T05:00:00Z","v":37316753,"vw":15.950039},{"c":14.95,"h":15.45,"l":14.7,"n":201313,"o":15.3,"t":"2026-03-06T05:00:00Z","v":49781993,"vw":14.895202},{"c":15.59,"h":15.61,"l":14.25,"n":154552,"o":14.65,"t":"2026-03-09T04:00:00Z","v":31476623,"vw":15.100943},{"c":15.5,"h":15.9561,"l":15.435,"n":138224,"o":15.58,"t":"2026-03-10T04:00:00Z","v":27059015,"vw":15.648876},{"c":15.15,"h":15.41,"l":14.825,"n":101689,"o":15.2,"t":"2026-03-11T04:00:00Z","v":19725603,"vw":15.074708},{"c":14.58,"h":15.33,"l":14.48,"n":143581,"o":15,"t":"2026-03-12T04:00:00Z","v":29756782,"vw":14.724964},{"c":14.14,"h":14.8,"l":14.08,"n":113010,"o":14.75,"t":"2026-03-13T04:00:00Z","v":21922345,"vw":14.314595},{"c":14.76,"h":15.155,"l":14.65,"n":128660,"o":14.99,"t":"2026-03-16T04:00:00Z","v":25646032,"vw":14.8884},{"c":14.84,"h":15.19,"l":14.805,"n":86175,"o":14.9,"t":"2026-03-17T04:00:00Z","v":17612542,"vw":14.970552},{"c":14.23,"h":14.785,"l":14.21,"n":81269,"o":14.46,"t":"2026-03-18T04:00:00Z","v":15456360,"vw":14.462143},{"c":14.65,"h":14.74,"l":13.65,"n":112709,"o":13.82,"t":"2026-03-19T04:00:00Z","v":23576782,"vw":14.413129},{"c":13.65,"h":14.46,"l":13.44,"n":138988,"o":14.38,"t":"2026-03-20T04:00:00Z","v":36660181,"vw":13.709855},{"c":14.26,"h":14.525,"l":13.895,"n":119341,"o":14.34,"t":"2026-03-23T04:00:00Z","v":25328495,"vw":14.297784},{"c":14.17,"h":14.295,"l":13.67,"n":102899,"o":14.115,"t":"2026-03-24T04:00:00Z","v":21322649,"vw":14.081216},{"c":14.29,"h":14.5699,"l":13.97,"n":99287,"o":14.42,"t":"2026-03-25T04:00:00Z","v":21505189,"vw":14.24053},{"c":13.95,"h":14.11,"l":13.72,"n":103880,"o":13.8,"t":"2026-03-26T04:00:00Z","v":22642791,"vw":13.912875},{"c":13.67,"h":14.13,"l":13.58,"n":90819,"o":13.78,"t":"2026-03-27T04:00:00Z","v":17189129,"vw":13.767846},{"c":13.49,"h":14.12,"l":13.43,"n":117520,"o":13.89,"t":"2026-03-30T04:00:00Z","v":24860736,"vw":13.798633},{"c":14.25,"h":14.455,"l":13.68,"n":139271,"o":13.69,"t":"2026-03-31T04:00:00Z","v":37207130,"vw":14.151558},{"c":14.43,"h":14.64,"l":14.22,"n":109523,"o":14.45,"t":"2026-04-01T04:00:00Z","v":19572630,"vw":14.392456},{"c":14.96,"h":15,"l":13.72,"n":144545,"o":13.94,"t":"2026-04-02T04:00:00Z","v":30606823,"vw":14.602784},{"c":15.03,"h":15.21,"l":14.81,"n":99872,"o":15.09,"t":"2026-04-06T04:00:00Z","v":21518022,"vw":15.039577},{"c":14.51,"h":15.02,"l":14.21,"n":104292,"o":14.85,"t":"2026-04-07T04:00:00Z","v":21629533,"vw":14.509215},{"c":15.2,"h":15.84,"l":14.915,"n":157346,"o":15.65,"t":"2026-04-08T04:00:00Z","v":35003740,"vw":15.218045},{"c":15.02,"h":15.24,"l":14.275,"n":151360,"o":14.73,"t":"2026-04-09T04:00:00Z","v":33969716,"vw":14.804679},{"c":14.85,"h":15.075,"l":14.57,"n":99598,"o":15.01,"t":"2026-04-10T04:00:00Z","v":21475827,"vw":14.811677},{"c":15.32,"h":15.3599,"l":14.67,"n":89140,"o":14.78,"t":"2026-04-13T04:00:00Z","v":23182075,"vw":15.095247},{"c":15.4,"h":15.59,"l":15.165,"n":96144,"o":15.3,"t":"2026-04-14T04:00:00Z","v":20538902,"vw":15.428597},{"c":15.5,"h":15.69,"l":15.14,"n":114012,"o":15.4,"t":"2026-04-15T04:00:00Z","v":31387396,"vw":15.385724},{"c":15.76,"h":15.97,"l":15.32,"n":108591,"o":15.59,"t":"2026-04-16T04:00:00Z","v":39608386,"vw":15.630852},{"c":16.63,"h":16.985,"l":16.375,"n":151132,"o":16.52,"t":"2026-04-17T04:00:00Z","v":37319180,"vw":16.676829},{"c":17.12,"h":17.18,"l":16.32,"n":95693,"o":16.61,"t":"2026-04-20T04:00:00Z","v":23657678,"vw":16.832162},{"c":15.91,"h":17.36,"l":15.89,"n":131756,"o":17.15,"t":"2026-04-21T04:00:00Z","v":28210913,"vw":16.50017},{"c":15.31,"h":16.3,"l":15.14,"n":102755,"o":16.15,"t":"2026-04-22T04:00:00Z","v":27375726,"vw":15.553329},{"c":15.28,"h":15.475,"l":14.985,"n":83800,"o":15.26,"t":"2026-04-23T04:00:00Z","v":19903974,"vw":15.233147},{"c":15.6,"h":15.94,"l":15.36,"n":80530,"o":15.41,"t":"2026-04-24T04:00:00Z","v":15400575,"vw":15.699046},{"c":15.45,"h":15.765,"l":15.3,"n":65949,"o":15.36,"t":"2026-04-27T04:00:00Z","v":12795531,"vw":15.540299},{"c":15.31,"h":15.76,"l":15.22,"n":63794,"o":15.4,"t":"2026-04-28T04:00:00Z","v":12097313,"vw":15.361178},{"c":14.4,"h":15.1311,"l":14.3,"n":101072,"o":15.11,"t":"2026-04-29T04:00:00Z","v":22957796,"vw":14.490359},{"c":14.62,"h":14.9499,"l":14.37,"n":70671,"o":14.53,"t":"2026-04-30T04:00:00Z","v":14577520,"vw":14.72181},{"c":14.64,"h":14.93,"l":14.555,"n":80144,"o":14.75,"t":"2026-05-01T04:00:00Z","v":14755244,"vw":14.744019},{"c":14.01,"h":14.785,"l":13.97,"n":90842,"o":14.6,"t":"2026-05-04T04:00:00Z","v":18878178,"vw":14.27082},{"c":14.09,"h":14.27,"l":13.9,"n":86811,"o":14.17,"t":"2026-05-05T04:00:00Z","v":17828475,"vw":14.105016},{"c":14.65,"h":14.985,"l":14.5,"n":107497,"o":14.5,"t":"2026-05-06T04:00:00Z","v":26299813,"vw":14.795185},{"c":14.15,"h":14.77,"l":14.05,"n":127722,"o":14.67,"t":"2026-05-07T04:00:00Z","v":28963872,"vw":14.273336},{"c":15.69,"h":15.86,"l":14.61,"n":187182,"o":14.61,"t":"2026-05-08T04:00:00Z","v":37253892,"vw":15.420575},{"c":14.83,"h":15.55,"l":14.615,"n":125146,"o":15.51,"t":"2026-05-11T04:00:00Z","v":30506041,"vw":14.959949},{"c":14.8,"h":14.93,"l":14.235,"n":109787,"o":14.64,"t":"2026-05-12T04:00:00Z","v":25403693,"vw":14.665241},{"c":13.84,"h":14.56,"l":13.8,"n":115267,"o":14.52,"t":"2026-05-13T04:00:00Z","v":28478586,"vw":14.081705},{"c":14.28,"h":14.88,"l":13.94,"n":100410,"o":13.94,"t":"2026-05-14T04:00:00Z","v":21920647,"vw":14.483064},{"c":13.35,"h":13.99,"l":13.27,"n":116510,"o":13.955,"t":"2026-05-15T04:00:00Z","v":23023827,"vw":13.534185},{"c":13.04,"h":13.61,"l":12.955,"n":104744,"o":13.34,"t":"2026-05-18T04:00:00Z","v":22995448,"vw":13.154996},{"c":12.67,"h":12.9,"l":12.38,"n":125916,"o":12.9,"t":"2026-05-19T04:00:00Z","v":37410471,"vw":12.664432},{"c":13.63,"h":13.65,"l":12.55,"n":127130,"o":12.7,"t":"2026-05-20T04:00:00Z","v":22973545,"vw":13.367471},{"c":13.87,"h":13.915,"l":13.16,"n":122418,"o":13.33,"t":"2026-05-21T04:00:00Z","v":24249108,"vw":13.668563},{"c":13.79,"h":14.05,"l":13.4,"n":84070,"o":14.05,"t":"2026-05-22T04:00:00Z","v":17012538,"vw":13.668899},{"c":14.04,"h":14.43,"l":13.965,"n":87240,"o":14.12,"t":"2026-05-26T04:00:00Z","v":19686760,"vw":14.118115},{"c":14.27,"h":14.5427,"l":14.065,"n":86181,"o":14.14,"t":"2026-05-27T04:00:00Z","v":17310744,"vw":14.258207},{"c":14.4,"h":14.41,"l":13.83,"n":79913,"o":14.06,"t":"2026-05-28T04:00:00Z","v":18113880,"vw":14.312969},{"c":14.51,"h":14.795,"l":14.25,"n":119224,"o":14.34,"t":"2026-05-29T04:00:00Z","v":31600253,"vw":14.591957},{"c":14.18,"h":14.48,"l":14.02,"n":90109,"o":14.17,"t":"2026-06-01T04:00:00Z","v":19103708,"vw":14.214382},{"c":14.03,"h":14.245,"l":13.88,"n":86702,"o":14.07,"t":"2026-06-02T04:00:00Z","v":19498988,"vw":14.00511},{"c":12.94,"h":13.83,"l":12.865,"n":108799,"o":13.76,"t":"2026-06-03T04:00:00Z","v":36790070,"vw":13.234586},{"c":13.23,"h":13.44,"l":13.01,"n":88912,"o":13.13,"t":"2026-06-04T04:00:00Z","v":29014675,"vw":13.266734},{"c":12.65,"h":13.0937,"l":12.485,"n":100209,"o":13.02,"t":"2026-06-05T04:00:00Z","v":24946268,"vw":12.725568},{"c":12.35,"h":12.84,"l":12.17,"n":78504,"o":12.8,"t":"2026-06-08T04:00:00Z","v":21336962,"vw":12.393406},{"c":13.18,"h":13.25,"l":12.49,"n":108273,"o":12.49,"t":"2026-06-09T04:00:00Z","v":20444008,"vw":13.009759},{"c":12.54,"h":13.06,"l":12.46,"n":71883,"o":13.02,"t":"2026-06-10T04:00:00Z","v":14134046,"vw":12.659841},{"c":13.43,"h":13.555,"l":12.36,"n":131641,"o":12.74,"t":"2026-06-11T04:00:00Z","v":28782911,"vw":12.987651},{"c":13.07,"h":13.6,"l":12.9607,"n":95071,"o":13.53,"t":"2026-06-12T04:00:00Z","v":20440918,"vw":13.160839},{"c":13.91,"h":14.545,"l":13.83,"n":166166,"o":13.93,"t":"2026-06-15T04:00:00Z","v":42584821,"vw":14.087559},{"c":13.92,"h":14.355,"l":13.5,"n":130633,"o":13.75,"t":"2026-06-16T04:00:00Z","v":38265783,"vw":14.013874},{"c":13.22,"h":14.39,"l":12.97,"n":163787,"o":14,"t":"2026-06-17T04:00:00Z","v":48524708,"vw":13.66374},{"c":14.42,"h":14.46,"l":13.35,"n":164276,"o":13.475,"t":"2026-06-18T04:00:00Z","v":52813902,"vw":14.195237},{"c":13.34,"h":14.23,"l":13.32,"n":101467,"o":14.11,"t":"2026-06-22T04:00:00Z","v":30203606,"vw":13.520001},{"c":13.47,"h":13.725,"l":13.09,"n":112662,"o":13.16,"t":"2026-06-23T04:00:00Z","v":34107841,"vw":13.550602},{"c":14.73,"h":15.37,"l":13.9,"n":197234,"o":13.9,"t":"2026-06-24T04:00:00Z","v":61075564,"vw":14.96874},{"c":14.78,"h":15.535,"l":14.58,"n":150726,"o":14.72,"t":"2026-06-25T04:00:00Z","v":50944027,"vw":14.942523},{"c":15,"h":15.17,"l":14.48,"n":111589,"o":14.73,"t":"2026-06-26T04:00:00Z","v":40183092,"vw":14.913275},{"c":15.5,"h":15.56,"l":14.8,"n":127796,"o":15,"t":"2026-06-29T04:00:00Z","v":35609365,"vw":15.364374},{"c":15.75,"h":16.25,"l":15.5,"n":181623,"o":15.6,"t":"2026-06-30T04:00:00Z","v":62161174,"vw":15.914128},{"c":15.85,"h":16.385,"l":15.46,"n":124073,"o":15.67,"t":"2026-07-01T04:00:00Z","v":29961550,"vw":16.057066},{"c":15.77,"h":16.09,"l":15.175,"n":101078,"o":15.89,"t":"2026-07-02T04:00:00Z","v":26416253,"vw":15.503805},{"c":15.55,"h":15.84,"l":15.35,"n":86952,"o":15.66,"t":"2026-07-06T04:00:00Z","v":23811113,"vw":15.563389},{"c":14.63,"h":15.55,"l":14.42,"n":116351,"o":15.26,"t":"2026-07-07T04:00:00Z","v":28642522,"vw":14.757837},{"c":14.16,"h":14.26,"l":13.75,"n":123510,"o":14.19,"t":"2026-07-08T04:00:00Z","v":32721859,"vw":14.029752},{"c":14.56,"h":14.665,"l":13.97,"n":116096,"o":14.23,"t":"2026-07-09T04:00:00Z","v":27184187,"vw":14.426505},{"c":14.39,"h":14.76,"l":14.24,"n":68061,"o":14.74,"t":"2026-07-10T04:00:00Z","v":18327707,"vw":14.399755},{"c":13.91,"h":14.405,"l":13.825,"n":99684,"o":14.2,"t":"2026-07-13T04:00:00Z","v":23776161,"vw":14.044618},{"c":14.3,"h":14.71,"l":14.25,"n":110102,"o":14.61,"t":"2026-07-14T04:00:00Z","v":26585328,"vw":14.381645},{"c":14.6,"h":15.18,"l":14.495,"n":109667,"o":14.5,"t":"2026-07-15T04:00:00Z","v":31066678,"vw":14.758578},{"c":14.9,"h":15.34,"l":14.58,"n":129002,"o":14.96,"t":"2026-07-16T04:00:00Z","v":45001888,"vw":14.795336},{"c":14.54,"h":14.95,"l":14.465,"n":100828,"o":14.68,"t":"2026-07-17T04:00:00Z","v":37618301,"vw":14.639825},{"c":13.99,"h":14.77,"l":13.8,"n":114094,"o":14.67,"t":"2026-07-20T04:00:00Z","v":34956489,"vw":14.027782},{"c":13.65,"h":14.06,"l":13.63,"n":78319,"o":13.98,"t":"2026-07-21T04:00:00Z","v":21198547,"vw":13.765876},{"c":13.44,"h":13.63,"l":13.415,"n":66851,"o":13.5,"t":"2026-07-22T04:00:00Z","v":15816086,"vw":13.480192},{"c":12.78,"h":13.055,"l":12.57,"n":118333,"o":13.01,"t":"2026-07-23T04:00:00Z","v":30311381,"vw":12.803947},{"c":13.05,"h":13.31,"l":12.605,"n":91922,"o":12.93,"t":"2026-07-24T04:00:00Z","v":28190585,"vw":13.063578},{"c":13.49,"h":13.62,"l":13.27,"n":91430,"o":13.3,"t":"2026-07-27T04:00:00Z","v":25653965,"vw":13.433218},{"c":13.98,"h":14,"l":13.2,"n":111493,"o":13.46,"t":"2026-07-28T04:00:00Z","v":26726062,"vw":13.811788},{"c":13.7,"h":14.57,"l":13.48,"n":176737,"o":13.59,"t":"2026-07-29T04:00:00Z","v":49521008,"vw":13.966464},{"c":13.26,"h":13.9,"l":12.63,"n":126915,"o":13.9,"t":"2026-07-30T04:00:00Z","v":35193502,"vw":13.037722},{"c":12.9,"h":13.305,"l":12.765,"n":111343,"o":13.16,"t":"2026-07-31T04:00:00Z","v":21349120,"vw":12.930495},{"c":13.68,"h":13.78,"l":13.25,"n":96958,"o":13.27,"t":"2026-08-03T04:00:00Z","v":18984341,"vw":13.607852},{"c":14.11,"h":14.39,"l":13.9,"n":103564,"o":13.9,"t":"2026-08-04T04:00:00Z","v":26861760,"vw":14.190226},{"c":13.86,"h":14.275,"l":13.735,"n":99224,"o":14,"t":"2026-08-05T04:00:00Z","v":17897987,"vw":13.902519},{"c":13.22,"h":13.52,"l":13.015,"n":179477,"o":13.5,"t":"2026-08-06T04:00:00Z","v":40041070,"vw":13.220466},{"c":13.72,"h":14.28,"l":13.13,"n":205322,"o":14.23,"t":"2026-08-07T04:00:00Z","v":42086761,"vw":13.549422},{"c":13.76,"h":14,"l":13.29,"n":135241,"o":13.41,"t":"2026-08-10T04:00:00Z","v":27861170,"vw":13.738429},{"c":14.32,"h":14.385,"l":13.635,"n":139779,"o":13.77,"t":"2026-08-11T04:00:00Z","v":32739905,"vw":14.055432},{"c":14.05,"h":14.65,"l":13.7501,"n":145007,"o":14.65,"t":"2026-08-12T04:00:00Z","v":33650914,"vw":14.001838},{"c":15.04,"h":15.18,"l":14.26,"n":143518,"o":14.3,"t":"2026-08-13T04:00:00Z","v":35087910,"vw":14.914798},{"c":14.76,"h":15.09,"l":14.66,"n":99492,"o":15.025,"t":"2026-08-14T04:00:00Z","v":18853456,"vw":14.848482},{"c":14.5,"h":14.795,"l":14.3,"n":86444,"o":14.53,"t":"2026-08-17T04:00:00Z","v":18406456,"vw":14.481522},{"c":13.99,"h":14.32,"l":13.975,"n":90906,"o":14.2,"t":"2026-08-18T04:00:00Z","v":17692159,"vw":14.087209},{"c":14.63,"h":15.09,"l":14.531,"n":87320,"o":14.85,"t":"2026-08-19T04:00:00Z","v":19651817,"vw":14.771424},{"c":14.06,"h":14.48,"l":13.9,"n":105199,"o":14.29,"t":"2026-08-20T04:00:00Z","v":22314137,"vw":14.096856},{"c":13.93,"h":14.25,"l":13.72,"n":88974,"o":14.24,"t":"2026-08-21T04:00:00Z","v":23430301,"vw":13.944281},{"c":14.09,"h":14.11,"l":13.8,"n":84430,"o":13.92,"t":"2026-08-24T04:00:00Z","v":17799890,"vw":13.975104},{"c":14.3,"h":14.4,"l":13.865,"n":102764,"o":14.38,"t":"2026-08-25T04:00:00Z","v":28867597,"vw":14.155005},{"c":13.9,"h":14.29,"l":13.8,"n":64542,"o":14.09,"t":"2026-08-26T04:00:00Z","v":14501008,"vw":13.973066},{"c":14.24,"h":14.315,"l":13.78,"n":93544,"o":13.84,"t":"2026-08-27T04:00:00Z","v":23555616,"vw":14.143331},{"c":13.77,"h":14.545,"l":13.75,"n":95110,"o":14.23,"t":"2026-08-28T04:00:00Z","v":23440135,"vw":13.997347},{"c":13.41,"h":13.535,"l":13.25,"n":88304,"o":13.5,"t":"2026-08-31T04:00:00Z","v":24702421,"vw":13.375011},{"c":13.03,"h":13.505,"l":12.95,"n":98572,"o":13.1,"t":"2026-09-01T04:00:00Z","v":21548426,"vw":13.119468},{"c":13.56,"h":13.7699,"l":13.01,"n":106920,"o":13.04,"t":"2026-09-02T04:00:00Z","v":25843191,"vw":13.554042},{"c":14.22,"h":14.35,"l":13.82,"n":120679,"o":13.95,"t":"2026-09-03T04:00:00Z","v":27844764,"vw":14.139992},{"c":14.06,"h":14.14,"l":13.65,"n":105551,"o":13.86,"t":"2026-09-04T04:00:00Z","v":24667215,"vw":13.957569},{"c":13.81,"h":14.085,"l":13.8,"n":93704,"o":13.95,"t":"2026-09-08T04:00:00Z","v":24514741,"vw":13.925064},{"c":13.43,"h":13.79,"l":13.385,"n":102182,"o":13.65,"t":"2026-09-09T04:00:00Z","v":22526036,"vw":13.544365},{"c":13.19,"h":13.288,"l":12.959,"n":92643,"o":13,"t":"2026-09-10T04:00:00Z","v":21696964,"vw":13.124309},{"c":13.18,"h":13.725,"l":13.14,"n":90617,"o":13.505,"t":"2026-09-11T04:00:00Z","v":17680347,"vw":13.334468},{"c":13.44,"h":13.825,"l":12.98,"n":130299,"o":13,"t":"2026-09-14T04:00:00Z","v":26167956,"vw":13.497668},{"c":13.19,"h":13.36,"l":12.915,"n":111676,"o":13.25,"t":"2026-09-15T04:00:00Z","v":25951626,"vw":13.113089},{"c":12.95,"h":13.35,"l":12.7,"n":141013,"o":13.24,"t":"2026-09-16T04:00:00Z","v":61934638,"vw":13.02427},{"c":12.57,"h":13.45,"l":12.38,"n":146432,"o":13.36,"t":"2026-09-17T04:00:00Z","v":59075152,"vw":12.607017},{"c":12.29,"h":12.675,"l":12.26,"n":109678,"o":12.485,"t":"2026-09-18T04:00:00Z","v":49449791,"vw":12.379795},{"c":12.36,"h":12.59,"l":12.13,"n":93671,"o":12.57,"t":"2026-09-21T04:00:00Z","v":39133602,"vw":12.405503},{"c":12.74,"h":12.84,"l":12.545,"n":137684,"o":12.75,"t":"2026-09-22T04:00:00Z","v":49320116,"vw":12.724683},{"c":12.15,"h":12.57,"l":12.11,"n":122365,"o":12.53,"t":"2026-09-23T04:00:00Z","v":42228014,"vw":12.295959},{"c":11.93,"h":12.145,"l":11.475,"n":138241,"o":12.07,"t":"2026-09-24T04:00:00Z","v":44677631,"vw":11.845502},{"c":12.17,"h":12.29,"l":11.89,"n":99322,"o":11.98,"t":"2026-09-25T04:00:00Z","v":31243347,"vw":12.137122},{"c":11.64,"h":11.8701,"l":11.375,"n":140568,"o":11.85,"t":"2026-09-28T04:00:00Z","v":45411624,"vw":11.653837},{"c":11.69,"h":12.065,"l":11.62,"n":102451,"o":11.94,"t":"2026-09-29T04:00:00Z","v":35040583,"vw":11.778784},{"c":11.51,"h":11.9165,"l":11.5,"n":92971,"o":11.8,"t":"2026-09-30T04:00:00Z","v":39590085,"vw":11.584449},{"c":11.97,"h":12.035,"l":11.25,"n":149503,"o":11.42,"t":"2026-10-01T04:00:00Z","v":51771120,"vw":11.675242},{"c":11.7,"h":12.66,"l":11.665,"n":130793,"o":12.66,"t":"2026-10-02T04:00:00Z","v":39134274,"vw":11.998405},{"c":11.68,"h":11.77,"l":11.46,"n":85157,"o":11.49,"t":"2026-10-05T04:00:00Z","v":27041808,"vw":11.648397},{"c":11.59,"h":11.895,"l":11.52,"n":91508,"o":11.73,"t":"2026-10-06T04:00:00Z","v":34563543,"vw":11.663822},{"c":11.44,"h":11.47,"l":10.99,"n":115362,"o":11.09,"t":"2026-10-07T04:00:00Z","v":39957323,"vw":11.336164},{"c":11.76,"h":11.82,"l":11.17,"n":119592,"o":11.248,"t":"2026-10-08T04:00:00Z","v":43021698,"vw":11.525951},{"c":11.48,"h":11.72,"l":11.3024,"n":81520,"o":11.71,"t":"2026-10-09T04:00:00Z","v":27944996,"vw":11.438577},{"c":10.87,"h":11.39,"l":10.78,"n":108613,"o":11.325,"t":"2026-10-12T04:00:00Z","v":39562007,"vw":11.025509},{"c":10.83,"h":11.24,"l":10.8215,"n":103642,"o":10.95,"t":"2026-10-13T04:00:00Z","v":41116478,"vw":10.955947},{"c":10.53,"h":10.67,"l":10.18,"n":118372,"o":10.54,"t":"2026-10-14T04:00:00Z","v":47119675,"vw":10.390905},{"c":11.07,"h":11.255,"l":10.88,"n":122477,"o":10.97,"t":"2026-10-15T04:00:00Z","v":42387834,"vw":11.038699}],"volatilityBars":[{"c":11.83,"h":11.88,"l":11.8,"n":45,"o":11.85,"t":"2026-10-09T08:00:00Z","v":9053,"vw":11.831885},{"c":11.85,"h":11.85,"l":11.84,"n":7,"o":11.84,"t":"2026-10-09T08:30:00Z","v":6892,"vw":11.849339},{"c":11.89,"h":11.89,"l":11.85,"n":4,"o":11.85,"t":"2026-10-09T08:45:00Z","v":1600,"vw":11.861875},{"c":11.845,"h":11.85,"l":11.845,"n":4,"o":11.85,"t":"2026-10-09T09:30:00Z","v":1826,"vw":11.849617},{"c":11.84,"h":11.84,"l":11.84,"n":4,"o":11.84,"t":"2026-10-09T10:00:00Z","v":500,"vw":11.84},{"c":11.88,"h":11.88,"l":11.8,"n":32,"o":11.84,"t":"2026-10-09T10:30:00Z","v":8827,"vw":11.845247},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-09T10:45:00Z","v":544,"vw":11.82},{"c":11.78,"h":11.845,"l":11.78,"n":50,"o":11.845,"t":"2026-10-09T11:00:00Z","v":9728,"vw":11.812191},{"c":11.8,"h":11.8,"l":11.79,"n":4,"o":11.79,"t":"2026-10-09T11:15:00Z","v":2004,"vw":11.795038},{"c":11.7662,"h":11.799,"l":11.76,"n":8,"o":11.799,"t":"2026-10-09T11:30:00Z","v":2000,"vw":11.767925},{"c":11.77,"h":11.79,"l":11.7662,"n":7,"o":11.77,"t":"2026-10-09T11:45:00Z","v":3474,"vw":11.768499},{"c":11.78,"h":11.8,"l":11.7614,"n":18,"o":11.78,"t":"2026-10-09T12:00:00Z","v":8245,"vw":11.777049},{"c":11.79,"h":11.79,"l":11.77,"n":9,"o":11.78,"t":"2026-10-09T12:15:00Z","v":5216,"vw":11.784416},{"c":11.79,"h":11.79,"l":11.7617,"n":18,"o":11.77,"t":"2026-10-09T12:30:00Z","v":17612,"vw":11.773754},{"c":11.73,"h":11.75,"l":11.73,"n":36,"o":11.7374,"t":"2026-10-09T12:45:00Z","v":10527,"vw":11.745914},{"c":11.67,"h":11.74,"l":11.67,"n":39,"o":11.71,"t":"2026-10-09T13:00:00Z","v":10013,"vw":11.697627},{"c":11.67,"h":11.6887,"l":11.62,"n":54,"o":11.6887,"t":"2026-10-09T13:15:00Z","v":24317,"vw":11.658067},{"c":11.365,"h":11.72,"l":11.3084,"n":6561,"o":11.71,"t":"2026-10-09T13:30:00Z","v":2946354,"vw":11.443035},{"c":11.42,"h":11.46,"l":11.3024,"n":6086,"o":11.37,"t":"2026-10-09T13:45:00Z","v":2296296,"vw":11.381411},{"c":11.42,"h":11.47,"l":11.38,"n":4938,"o":11.42,"t":"2026-10-09T14:00:00Z","v":1165704,"vw":11.418195},{"c":11.455,"h":11.475,"l":11.41,"n":3351,"o":11.42,"t":"2026-10-09T14:15:00Z","v":962773,"vw":11.43431},{"c":11.44,"h":11.475,"l":11.41,"n":2425,"o":11.46,"t":"2026-10-09T14:30:00Z","v":807968,"vw":11.437025},{"c":11.44,"h":11.47,"l":11.4201,"n":2358,"o":11.445,"t":"2026-10-09T14:45:00Z","v":685651,"vw":11.44458},{"c":11.4401,"h":11.485,"l":11.42,"n":2476,"o":11.45,"t":"2026-10-09T15:00:00Z","v":770783,"vw":11.448555},{"c":11.4166,"h":11.485,"l":11.4,"n":2488,"o":11.45,"t":"2026-10-09T15:15:00Z","v":1298476,"vw":11.445551},{"c":11.415,"h":11.45,"l":11.4,"n":2220,"o":11.415,"t":"2026-10-09T15:30:00Z","v":694908,"vw":11.422102},{"c":11.43,"h":11.45,"l":11.405,"n":2030,"o":11.415,"t":"2026-10-09T15:45:00Z","v":819950,"vw":11.425102},{"c":11.415,"h":11.45,"l":11.4,"n":1952,"o":11.43,"t":"2026-10-09T16:00:00Z","v":664451,"vw":11.427231},{"c":11.435,"h":11.4499,"l":11.395,"n":2877,"o":11.42,"t":"2026-10-09T16:15:00Z","v":1228870,"vw":11.424828},{"c":11.43,"h":11.44,"l":11.39,"n":2356,"o":11.435,"t":"2026-10-09T16:30:00Z","v":695517,"vw":11.41793},{"c":11.435,"h":11.475,"l":11.4201,"n":2306,"o":11.425,"t":"2026-10-09T16:45:00Z","v":682027,"vw":11.443778},{"c":11.4248,"h":11.47,"l":11.42,"n":2101,"o":11.435,"t":"2026-10-09T17:00:00Z","v":528031,"vw":11.447662},{"c":11.4151,"h":11.43,"l":11.365,"n":2560,"o":11.43,"t":"2026-10-09T17:15:00Z","v":857070,"vw":11.397604},{"c":11.415,"h":11.435,"l":11.395,"n":2030,"o":11.41,"t":"2026-10-09T17:30:00Z","v":616642,"vw":11.411416},{"c":11.425,"h":11.435,"l":11.41,"n":2186,"o":11.415,"t":"2026-10-09T17:45:00Z","v":598456,"vw":11.425147},{"c":11.465,"h":11.49,"l":11.42,"n":2382,"o":11.42,"t":"2026-10-09T18:00:00Z","v":558786,"vw":11.458205},{"c":11.44,"h":11.48,"l":11.435,"n":1539,"o":11.465,"t":"2026-10-09T18:15:00Z","v":207886,"vw":11.464401},{"c":11.44,"h":11.45,"l":11.42,"n":2120,"o":11.435,"t":"2026-10-09T18:30:00Z","v":315366,"vw":11.437807},{"c":11.505,"h":11.515,"l":11.435,"n":2789,"o":11.44,"t":"2026-10-09T18:45:00Z","v":812720,"vw":11.479527},{"c":11.465,"h":11.51,"l":11.445,"n":2236,"o":11.505,"t":"2026-10-09T19:00:00Z","v":372681,"vw":11.473353},{"c":11.455,"h":11.465,"l":11.44,"n":2878,"o":11.465,"t":"2026-10-09T19:15:00Z","v":553891,"vw":11.452134},{"c":11.465,"h":11.475,"l":11.415,"n":4193,"o":11.455,"t":"2026-10-09T19:30:00Z","v":1120064,"vw":11.446391},{"c":11.47,"h":11.5,"l":11.42,"n":9480,"o":11.46,"t":"2026-10-09T19:45:00Z","v":3306192,"vw":11.464031},{"c":11.4898,"h":11.4898,"l":11.47,"n":105,"o":11.47,"t":"2026-10-09T20:00:00Z","v":2221898,"vw":11.479958},{"c":11.4987,"h":11.4992,"l":11.48,"n":10,"o":11.49,"t":"2026-10-09T20:15:00Z","v":8250,"vw":11.488311},{"c":11.4969,"h":11.4969,"l":11.4969,"n":1,"o":11.4969,"t":"2026-10-09T20:30:00Z","v":250,"vw":11.4969},{"c":11.4803,"h":11.4803,"l":11.4803,"n":1,"o":11.4803,"t":"2026-10-09T20:45:00Z","v":808,"vw":11.4803},{"c":11.436,"h":11.5299,"l":11.436,"n":12,"o":11.5299,"t":"2026-10-09T21:15:00Z","v":6537,"vw":11.477115},{"c":11.49,"h":11.4941,"l":11.49,"n":2,"o":11.4941,"t":"2026-10-09T21:30:00Z","v":312,"vw":11.492628},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-09T21:45:00Z","v":500,"vw":11.47},{"c":11.4208,"h":11.48,"l":11.4208,"n":2,"o":11.48,"t":"2026-10-09T22:30:00Z","v":3100,"vw":11.42271},{"c":11.4424,"h":11.49,"l":11.4424,"n":3,"o":11.48,"t":"2026-10-09T23:15:00Z","v":4488,"vw":11.444299},{"c":11.4935,"h":11.4935,"l":11.4935,"n":1,"o":11.4935,"t":"2026-10-09T23:30:00Z","v":100,"vw":11.4935},{"c":11.5,"h":11.5,"l":11.45,"n":7,"o":11.4838,"t":"2026-10-09T23:45:00Z","v":7200,"vw":11.462079},{"c":11.45,"h":11.55,"l":11.45,"n":34,"o":11.5,"t":"2026-10-12T08:00:00Z","v":1356,"vw":11.505228},{"c":11.4393,"h":11.4393,"l":11.4393,"n":1,"o":11.4393,"t":"2026-10-12T08:15:00Z","v":500,"vw":11.4393},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-12T08:45:00Z","v":763,"vw":11.45},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-12T10:00:00Z","v":301,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-12T10:45:00Z","v":100,"vw":11.46},{"c":11.45,"h":11.48,"l":11.45,"n":7,"o":11.48,"t":"2026-10-12T11:00:00Z","v":663,"vw":11.465342},{"c":11.44,"h":11.44,"l":11.43,"n":4,"o":11.43,"t":"2026-10-12T11:15:00Z","v":645,"vw":11.438333},{"c":11.45,"h":11.46,"l":11.43,"n":6,"o":11.43,"t":"2026-10-12T11:45:00Z","v":10162,"vw":11.449844},{"c":11.45,"h":11.46,"l":11.4,"n":15,"o":11.42,"t":"2026-10-12T12:00:00Z","v":3840,"vw":11.43194},{"c":11.43,"h":11.43,"l":11.43,"n":23,"o":11.43,"t":"2026-10-12T12:30:00Z","v":7319,"vw":11.43},{"c":11.4125,"h":11.42,"l":11.4,"n":3,"o":11.4,"t":"2026-10-12T12:45:00Z","v":4940,"vw":11.401341},{"c":11.41,"h":11.5,"l":11.41,"n":24,"o":11.5,"t":"2026-10-12T13:00:00Z","v":8473,"vw":11.456587},{"c":11.31,"h":11.41,"l":11.31,"n":87,"o":11.41,"t":"2026-10-12T13:15:00Z","v":11459,"vw":11.360703},{"c":11.235,"h":11.39,"l":11.205,"n":4191,"o":11.325,"t":"2026-10-12T13:30:00Z","v":1337879,"vw":11.26603},{"c":11.215,"h":11.25,"l":11.145,"n":4813,"o":11.235,"t":"2026-10-12T13:45:00Z","v":1650338,"vw":11.188371},{"c":11.3,"h":11.3699,"l":11.2,"n":2962,"o":11.21,"t":"2026-10-12T14:00:00Z","v":977651,"vw":11.298101},{"c":11.258,"h":11.3051,"l":11.2201,"n":2365,"o":11.305,"t":"2026-10-12T14:15:00Z","v":953601,"vw":11.257557},{"c":11.25,"h":11.28,"l":11.235,"n":2114,"o":11.255,"t":"2026-10-12T14:30:00Z","v":569223,"vw":11.258333},{"c":11.3,"h":11.33,"l":11.235,"n":2490,"o":11.25,"t":"2026-10-12T14:45:00Z","v":1213127,"vw":11.280547},{"c":11.205,"h":11.31,"l":11.201,"n":3949,"o":11.305,"t":"2026-10-12T15:00:00Z","v":1196832,"vw":11.236636},{"c":11.175,"h":11.215,"l":11.15,"n":3264,"o":11.205,"t":"2026-10-12T15:15:00Z","v":1174922,"vw":11.180453},{"c":11.235,"h":11.25,"l":11.175,"n":2450,"o":11.18,"t":"2026-10-12T15:30:00Z","v":756747,"vw":11.225382},{"c":11.215,"h":11.24,"l":11.2,"n":2203,"o":11.235,"t":"2026-10-12T15:45:00Z","v":532991,"vw":11.225769},{"c":11.195,"h":11.2377,"l":11.19,"n":1737,"o":11.215,"t":"2026-10-12T16:00:00Z","v":494422,"vw":11.215676},{"c":11.195,"h":11.22,"l":11.1901,"n":1970,"o":11.195,"t":"2026-10-12T16:15:00Z","v":484899,"vw":11.206166},{"c":11.185,"h":11.21,"l":11.18,"n":1822,"o":11.195,"t":"2026-10-12T16:30:00Z","v":314650,"vw":11.197524},{"c":11.1701,"h":11.19,"l":11.16,"n":2117,"o":11.1814,"t":"2026-10-12T16:45:00Z","v":561771,"vw":11.174519},{"c":11.185,"h":11.19,"l":11.15,"n":2049,"o":11.175,"t":"2026-10-12T17:00:00Z","v":478492,"vw":11.171213},{"c":11.1525,"h":11.185,"l":11.14,"n":2436,"o":11.1828,"t":"2026-10-12T17:15:00Z","v":565882,"vw":11.161728},{"c":11.085,"h":11.1581,"l":11.085,"n":3488,"o":11.155,"t":"2026-10-12T17:30:00Z","v":1069697,"vw":11.114798},{"c":11.095,"h":11.11,"l":11.06,"n":2726,"o":11.085,"t":"2026-10-12T17:45:00Z","v":580581,"vw":11.088452},{"c":11.055,"h":11.105,"l":11.05,"n":3738,"o":11.095,"t":"2026-10-12T18:00:00Z","v":746949,"vw":11.066246},{"c":10.975,"h":11.055,"l":10.96,"n":7153,"o":11.0549,"t":"2026-10-12T18:15:00Z","v":2402157,"vw":11.00556},{"c":10.985,"h":11.02,"l":10.945,"n":5112,"o":10.975,"t":"2026-10-12T18:30:00Z","v":1905652,"vw":10.977027},{"c":11.015,"h":11.0297,"l":10.98,"n":4246,"o":10.985,"t":"2026-10-12T18:45:00Z","v":1392937,"vw":11.006292},{"c":10.97,"h":11.015,"l":10.97,"n":4931,"o":11.015,"t":"2026-10-12T19:00:00Z","v":1535187,"vw":10.997844},{"c":10.935,"h":10.975,"l":10.92,"n":5015,"o":10.975,"t":"2026-10-12T19:15:00Z","v":1404886,"vw":10.954481},{"c":10.92,"h":10.945,"l":10.89,"n":6822,"o":10.935,"t":"2026-10-12T19:30:00Z","v":2485873,"vw":10.917885},{"c":10.865,"h":10.9367,"l":10.78,"n":21565,"o":10.925,"t":"2026-10-12T19:45:00Z","v":9450471,"vw":10.836352},{"c":10.8999,"h":10.91,"l":10.86,"n":156,"o":10.87,"t":"2026-10-12T20:00:00Z","v":3152187,"vw":10.870015},{"c":10.8969,"h":10.9,"l":10.8785,"n":40,"o":10.88,"t":"2026-10-12T20:15:00Z","v":8395,"vw":10.884207},{"c":10.89,"h":10.9,"l":10.85,"n":59,"o":10.88,"t":"2026-10-12T20:30:00Z","v":30100,"vw":10.872881},{"c":10.8887,"h":10.8931,"l":10.86,"n":15,"o":10.8931,"t":"2026-10-12T20:45:00Z","v":4810,"vw":10.889307},{"c":10.8841,"h":10.8873,"l":10.86,"n":37,"o":10.87,"t":"2026-10-12T21:00:00Z","v":20756,"vw":10.865473},{"c":10.8898,"h":10.89,"l":10.88,"n":11,"o":10.88,"t":"2026-10-12T21:15:00Z","v":2607,"vw":10.887377},{"c":10.87,"h":10.8854,"l":10.86,"n":9,"o":10.86,"t":"2026-10-12T21:30:00Z","v":1753,"vw":10.865104},{"c":10.851,"h":10.87,"l":10.85,"n":16,"o":10.87,"t":"2026-10-12T21:45:00Z","v":13929,"vw":10.857678},{"c":10.88,"h":10.88,"l":10.8694,"n":13,"o":10.8694,"t":"2026-10-12T22:00:00Z","v":1155,"vw":10.87288},{"c":10.87,"h":10.8715,"l":10.8696,"n":15,"o":10.8715,"t":"2026-10-12T22:15:00Z","v":4837,"vw":10.870349},{"c":10.8769,"h":10.8769,"l":10.8769,"n":1,"o":10.8769,"t":"2026-10-12T22:30:00Z","v":1000,"vw":10.8769},{"c":10.8795,"h":10.88,"l":10.8715,"n":8,"o":10.8715,"t":"2026-10-12T22:45:00Z","v":1056,"vw":10.878132},{"c":10.87,"h":10.88,"l":10.86,"n":14,"o":10.8798,"t":"2026-10-12T23:00:00Z","v":12130,"vw":10.87058},{"c":10.8606,"h":10.8697,"l":10.8606,"n":4,"o":10.8697,"t":"2026-10-12T23:15:00Z","v":495,"vw":10.862716},{"c":10.856,"h":10.88,"l":10.85,"n":46,"o":10.87,"t":"2026-10-12T23:30:00Z","v":7477,"vw":10.871243},{"c":10.846,"h":10.87,"l":10.83,"n":21,"o":10.87,"t":"2026-10-12T23:45:00Z","v":6682,"vw":10.841686},{"c":11.05,"h":11.09,"l":10.89,"n":274,"o":10.9997,"t":"2026-10-13T08:00:00Z","v":35540,"vw":10.966211},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-13T08:15:00Z","v":180,"vw":11.05},{"c":11.04,"h":11.07,"l":11.04,"n":10,"o":11.07,"t":"2026-10-13T08:30:00Z","v":1311,"vw":11.048661},{"c":11.1,"h":11.1,"l":11.05,"n":53,"o":11.06,"t":"2026-10-13T09:00:00Z","v":5042,"vw":11.083356},{"c":11.11,"h":11.11,"l":11.1,"n":8,"o":11.1,"t":"2026-10-13T09:15:00Z","v":1044,"vw":11.102541},{"c":11.08,"h":11.11,"l":11.08,"n":3,"o":11.11,"t":"2026-10-13T09:30:00Z","v":1766,"vw":11.096997},{"c":11.06,"h":11.08,"l":11.04,"n":23,"o":11.08,"t":"2026-10-13T09:45:00Z","v":6364,"vw":11.060136},{"c":11.12,"h":11.15,"l":11.06,"n":66,"o":11.06,"t":"2026-10-13T10:00:00Z","v":15528,"vw":11.112556},{"c":11.1,"h":11.12,"l":11.1,"n":10,"o":11.12,"t":"2026-10-13T10:15:00Z","v":1715,"vw":11.117644},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-13T10:30:00Z","v":2500,"vw":11.04},{"c":11.05,"h":11.07,"l":11.05,"n":5,"o":11.07,"t":"2026-10-13T10:45:00Z","v":222,"vw":11.06061},{"c":11.1,"h":11.1,"l":11,"n":80,"o":11.0239,"t":"2026-10-13T11:00:00Z","v":18766,"vw":11.03294},{"c":11.1446,"h":11.17,"l":11.1,"n":116,"o":11.1,"t":"2026-10-13T11:15:00Z","v":42959,"vw":11.139198},{"c":11.135,"h":11.1554,"l":11.12,"n":18,"o":11.14,"t":"2026-10-13T11:30:00Z","v":65831,"vw":11.139722},{"c":11.13,"h":11.17,"l":11.1,"n":41,"o":11.17,"t":"2026-10-13T11:45:00Z","v":9631,"vw":11.141166},{"c":11.0769,"h":11.14,"l":11.05,"n":27,"o":11.14,"t":"2026-10-13T12:00:00Z","v":7221,"vw":11.088283},{"c":11.07,"h":11.08,"l":11.05,"n":9,"o":11.08,"t":"2026-10-13T12:15:00Z","v":2270,"vw":11.061051},{"c":11.06,"h":11.0783,"l":11.03,"n":35,"o":11.05,"t":"2026-10-13T12:30:00Z","v":25384,"vw":11.049465},{"c":11.02,"h":11.06,"l":11.02,"n":58,"o":11.0247,"t":"2026-10-13T12:45:00Z","v":25939,"vw":11.036535},{"c":11.01,"h":11.0466,"l":10.99,"n":82,"o":11.0367,"t":"2026-10-13T13:00:00Z","v":15062,"vw":11.018149},{"c":10.93,"h":11.03,"l":10.93,"n":127,"o":11.03,"t":"2026-10-13T13:15:00Z","v":19999,"vw":10.978097},{"c":11.095,"h":11.24,"l":10.93,"n":5478,"o":10.95,"t":"2026-10-13T13:30:00Z","v":1914279,"vw":11.085832},{"c":11.015,"h":11.17,"l":11.01,"n":4710,"o":11.095,"t":"2026-10-13T13:45:00Z","v":1363326,"vw":11.101451},{"c":11.095,"h":11.13,"l":10.94,"n":5687,"o":11.01,"t":"2026-10-13T14:00:00Z","v":2031891,"vw":11.028589},{"c":11.07,"h":11.18,"l":11.06,"n":5061,"o":11.085,"t":"2026-10-13T14:15:00Z","v":2143302,"vw":11.122167},{"c":10.9803,"h":11.085,"l":10.9803,"n":3709,"o":11.065,"t":"2026-10-13T14:30:00Z","v":1189822,"vw":11.029029},{"c":10.965,"h":11.005,"l":10.925,"n":3769,"o":10.985,"t":"2026-10-13T14:45:00Z","v":1264359,"vw":10.965166},{"c":10.975,"h":11,"l":10.913,"n":3524,"o":10.965,"t":"2026-10-13T15:00:00Z","v":1383157,"vw":10.968071},{"c":11.02,"h":11.02,"l":10.965,"n":2366,"o":10.975,"t":"2026-10-13T15:15:00Z","v":717223,"vw":10.989886},{"c":10.94,"h":11.04,"l":10.94,"n":2659,"o":11.015,"t":"2026-10-13T15:30:00Z","v":984610,"vw":10.998867},{"c":10.935,"h":10.95,"l":10.91,"n":2278,"o":10.945,"t":"2026-10-13T15:45:00Z","v":684887,"vw":10.930775},{"c":10.955,"h":10.965,"l":10.925,"n":2160,"o":10.93,"t":"2026-10-13T16:00:00Z","v":537380,"vw":10.941523},{"c":10.91,"h":10.965,"l":10.91,"n":2306,"o":10.955,"t":"2026-10-13T16:15:00Z","v":623410,"vw":10.935022},{"c":10.885,"h":10.93,"l":10.83,"n":3708,"o":10.915,"t":"2026-10-13T16:30:00Z","v":1216621,"vw":10.878065},{"c":10.85,"h":10.9,"l":10.85,"n":2252,"o":10.885,"t":"2026-10-13T16:45:00Z","v":446097,"vw":10.872705},{"c":10.865,"h":10.89,"l":10.8215,"n":2510,"o":10.845,"t":"2026-10-13T17:00:00Z","v":863044,"vw":10.866867},{"c":10.905,"h":10.93,"l":10.87,"n":2247,"o":10.87,"t":"2026-10-13T17:15:00Z","v":599284,"vw":10.902486},{"c":10.895,"h":10.93,"l":10.885,"n":2908,"o":10.905,"t":"2026-10-13T17:30:00Z","v":1234858,"vw":10.90909},{"c":10.88,"h":10.925,"l":10.855,"n":2679,"o":10.895,"t":"2026-10-13T17:45:00Z","v":664294,"vw":10.891978},{"c":10.91,"h":10.98,"l":10.87,"n":4382,"o":10.885,"t":"2026-10-13T18:00:00Z","v":1621816,"vw":10.935032},{"c":10.925,"h":10.945,"l":10.9,"n":2991,"o":10.915,"t":"2026-10-13T18:15:00Z","v":1102216,"vw":10.917424},{"c":10.96,"h":10.99,"l":10.87,"n":5055,"o":10.92,"t":"2026-10-13T18:30:00Z","v":2371165,"vw":10.918972},{"c":10.995,"h":11,"l":10.94,"n":3263,"o":10.965,"t":"2026-10-13T18:45:00Z","v":1269577,"vw":10.9639},{"c":10.985,"h":11.05,"l":10.97,"n":5172,"o":10.995,"t":"2026-10-13T19:00:00Z","v":3535305,"vw":11.001417},{"c":10.91,"h":10.9851,"l":10.9,"n":4123,"o":10.98,"t":"2026-10-13T19:15:00Z","v":1484287,"vw":10.927767},{"c":10.92,"h":10.96,"l":10.91,"n":5272,"o":10.915,"t":"2026-10-13T19:30:00Z","v":1800562,"vw":10.934332},{"c":10.83,"h":10.935,"l":10.83,"n":11819,"o":10.92,"t":"2026-10-13T19:45:00Z","v":4402501,"vw":10.881278},{"c":10.8283,"h":10.84,"l":10.81,"n":212,"o":10.82,"t":"2026-10-13T20:00:00Z","v":3295541,"vw":10.829894},{"c":10.83,"h":10.8386,"l":10.82,"n":23,"o":10.8205,"t":"2026-10-13T20:15:00Z","v":7752,"vw":10.830955},{"c":10.8217,"h":10.85,"l":10.8217,"n":7,"o":10.85,"t":"2026-10-13T20:30:00Z","v":23825,"vw":10.831117},{"c":10.8493,"h":10.85,"l":10.82,"n":7,"o":10.85,"t":"2026-10-13T20:45:00Z","v":6139,"vw":10.824049},{"c":10.85,"h":10.85,"l":10.8469,"n":8,"o":10.85,"t":"2026-10-13T21:00:00Z","v":1192,"vw":10.848882},{"c":10.88,"h":10.88,"l":10.839,"n":31,"o":10.8488,"t":"2026-10-13T21:15:00Z","v":6436,"vw":10.869662},{"c":10.8497,"h":10.8497,"l":10.8497,"n":1,"o":10.8497,"t":"2026-10-13T21:30:00Z","v":800,"vw":10.8497},{"c":10.8312,"h":10.8491,"l":10.8312,"n":8,"o":10.8313,"t":"2026-10-13T21:45:00Z","v":5050,"vw":10.832562},{"c":10.88,"h":10.88,"l":10.839,"n":8,"o":10.84,"t":"2026-10-13T22:00:00Z","v":594,"vw":10.854585},{"c":10.9209,"h":10.9209,"l":10.9209,"n":1,"o":10.9209,"t":"2026-10-13T22:15:00Z","v":200,"vw":10.9209},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-13T22:30:00Z","v":100,"vw":10.85},{"c":10.8515,"h":10.86,"l":10.85,"n":11,"o":10.86,"t":"2026-10-13T23:15:00Z","v":9301,"vw":10.850632},{"c":10.8599,"h":10.86,"l":10.8503,"n":6,"o":10.8598,"t":"2026-10-13T23:45:00Z","v":2300,"vw":10.855536},{"c":10.96,"h":10.96,"l":10.83,"n":102,"o":10.92,"t":"2026-10-14T08:00:00Z","v":37555,"vw":10.932261},{"c":10.97,"h":10.97,"l":10.97,"n":4,"o":10.97,"t":"2026-10-14T08:15:00Z","v":227,"vw":10.97},{"c":10.96,"h":10.9768,"l":10.96,"n":6,"o":10.9768,"t":"2026-10-14T08:30:00Z","v":683,"vw":10.964934},{"c":10.9401,"h":10.9401,"l":10.94,"n":14,"o":10.94,"t":"2026-10-14T08:45:00Z","v":1475,"vw":10.94005},{"c":10.94,"h":10.94,"l":10.93,"n":5,"o":10.93,"t":"2026-10-14T09:00:00Z","v":421,"vw":10.93711},{"c":10.95,"h":10.95,"l":10.94,"n":14,"o":10.94,"t":"2026-10-14T09:15:00Z","v":2991,"vw":10.94944},{"c":10.96,"h":10.96,"l":10.96,"n":4,"o":10.96,"t":"2026-10-14T09:30:00Z","v":2647,"vw":10.96},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-14T09:45:00Z","v":100,"vw":10.97},{"c":10.97,"h":10.9701,"l":10.97,"n":9,"o":10.97,"t":"2026-10-14T10:00:00Z","v":2506,"vw":10.970039},{"c":10.9701,"h":10.9701,"l":10.97,"n":22,"o":10.97,"t":"2026-10-14T10:15:00Z","v":16680,"vw":10.97004},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-14T10:30:00Z","v":100,"vw":10.96},{"c":10.94,"h":10.9401,"l":10.94,"n":38,"o":10.94,"t":"2026-10-14T10:45:00Z","v":4167,"vw":10.940016},{"c":10.953,"h":10.96,"l":10.92,"n":46,"o":10.93,"t":"2026-10-14T11:00:00Z","v":5698,"vw":10.952902},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-14T11:15:00Z","v":1601,"vw":10.92},{"c":10.89,"h":10.98,"l":10.89,"n":27,"o":10.94,"t":"2026-10-14T11:30:00Z","v":4978,"vw":10.963496},{"c":10.904,"h":10.904,"l":10.904,"n":1,"o":10.904,"t":"2026-10-14T11:45:00Z","v":768,"vw":10.904},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-14T12:00:00Z","v":200,"vw":10.92},{"c":10.97,"h":10.98,"l":10.9293,"n":26,"o":10.96,"t":"2026-10-14T12:15:00Z","v":26273,"vw":10.976188},{"c":10.48,"h":10.96,"l":10.4562,"n":481,"o":10.96,"t":"2026-10-14T12:30:00Z","v":129102,"vw":10.592602},{"c":10.45,"h":10.68,"l":10.4,"n":220,"o":10.4881,"t":"2026-10-14T12:45:00Z","v":58214,"vw":10.48158},{"c":10.48,"h":10.54,"l":10.43,"n":237,"o":10.48,"t":"2026-10-14T13:00:00Z","v":30566,"vw":10.457554},{"c":10.5388,"h":10.5446,"l":10.46,"n":98,"o":10.49,"t":"2026-10-14T13:15:00Z","v":29376,"vw":10.48498},{"c":10.4455,"h":10.67,"l":10.445,"n":7118,"o":10.54,"t":"2026-10-14T13:30:00Z","v":2356149,"vw":10.541314},{"c":10.365,"h":10.4999,"l":10.355,"n":3873,"o":10.445,"t":"2026-10-14T13:45:00Z","v":1090910,"vw":10.433355},{"c":10.225,"h":10.375,"l":10.2,"n":6527,"o":10.365,"t":"2026-10-14T14:00:00Z","v":2097977,"vw":10.250301},{"c":10.38,"h":10.39,"l":10.23,"n":5559,"o":10.23,"t":"2026-10-14T14:15:00Z","v":1871135,"vw":10.312934},{"c":10.46,"h":10.48,"l":10.365,"n":6059,"o":10.39,"t":"2026-10-14T14:30:00Z","v":2023379,"vw":10.428541},{"c":10.355,"h":10.465,"l":10.32,"n":5556,"o":10.465,"t":"2026-10-14T14:45:00Z","v":2678218,"vw":10.384528},{"c":10.325,"h":10.375,"l":10.3,"n":4674,"o":10.355,"t":"2026-10-14T15:00:00Z","v":1913325,"vw":10.338585},{"c":10.295,"h":10.365,"l":10.29,"n":4019,"o":10.325,"t":"2026-10-14T15:15:00Z","v":1224432,"vw":10.336334},{"c":10.275,"h":10.325,"l":10.26,"n":4167,"o":10.295,"t":"2026-10-14T15:30:00Z","v":1843263,"vw":10.286696},{"c":10.275,"h":10.31,"l":10.27,"n":3164,"o":10.28,"t":"2026-10-14T15:45:00Z","v":1103162,"vw":10.286827},{"c":10.235,"h":10.28,"l":10.23,"n":3643,"o":10.275,"t":"2026-10-14T16:00:00Z","v":1403648,"vw":10.25903},{"c":10.195,"h":10.24,"l":10.19,"n":3010,"o":10.235,"t":"2026-10-14T16:15:00Z","v":846245,"vw":10.2111},{"c":10.22,"h":10.24,"l":10.18,"n":2201,"o":10.195,"t":"2026-10-14T16:30:00Z","v":790676,"vw":10.206421},{"c":10.225,"h":10.23,"l":10.19,"n":2224,"o":10.225,"t":"2026-10-14T16:45:00Z","v":579564,"vw":10.207136},{"c":10.235,"h":10.245,"l":10.21,"n":2636,"o":10.23,"t":"2026-10-14T17:00:00Z","v":790317,"vw":10.226338},{"c":10.26,"h":10.275,"l":10.22,"n":2527,"o":10.235,"t":"2026-10-14T17:15:00Z","v":871365,"vw":10.251018},{"c":10.23,"h":10.26,"l":10.19,"n":2818,"o":10.26,"t":"2026-10-14T17:30:00Z","v":1399398,"vw":10.216071},{"c":10.26,"h":10.3051,"l":10.22,"n":3787,"o":10.23,"t":"2026-10-14T17:45:00Z","v":1514073,"vw":10.255594},{"c":10.2995,"h":10.3,"l":10.24,"n":3237,"o":10.255,"t":"2026-10-14T18:00:00Z","v":863587,"vw":10.261756},{"c":10.425,"h":10.43,"l":10.29,"n":4580,"o":10.29,"t":"2026-10-14T18:15:00Z","v":1906120,"vw":10.365851},{"c":10.42,"h":10.49,"l":10.4,"n":4649,"o":10.43,"t":"2026-10-14T18:30:00Z","v":1681186,"vw":10.440385},{"c":10.4674,"h":10.47,"l":10.42,"n":3407,"o":10.42,"t":"2026-10-14T18:45:00Z","v":785106,"vw":10.446058},{"c":10.425,"h":10.48,"l":10.42,"n":3402,"o":10.46,"t":"2026-10-14T19:00:00Z","v":908408,"vw":10.452335},{"c":10.45,"h":10.51,"l":10.42,"n":4237,"o":10.43,"t":"2026-10-14T19:15:00Z","v":1042657,"vw":10.464664},{"c":10.52,"h":10.54,"l":10.45,"n":5643,"o":10.45,"t":"2026-10-14T19:30:00Z","v":1743774,"vw":10.495052},{"c":10.54,"h":10.59,"l":10.5,"n":13831,"o":10.5299,"t":"2026-10-14T19:45:00Z","v":5220096,"vw":10.545387},{"c":10.54,"h":10.54,"l":10.525,"n":87,"o":10.53,"t":"2026-10-14T20:00:00Z","v":5974904,"vw":10.530003},{"c":10.54,"h":10.54,"l":10.5111,"n":10,"o":10.5111,"t":"2026-10-14T20:15:00Z","v":6045,"vw":10.519142},{"c":10.53,"h":10.5369,"l":10.53,"n":8,"o":10.5369,"t":"2026-10-14T20:30:00Z","v":3490,"vw":10.535952},{"c":10.53,"h":10.53,"l":10.52,"n":14,"o":10.5298,"t":"2026-10-14T20:45:00Z","v":21493,"vw":10.528475},{"c":10.53,"h":10.53,"l":10.52,"n":8,"o":10.53,"t":"2026-10-14T21:00:00Z","v":1918,"vw":10.526304},{"c":10.52,"h":10.545,"l":10.52,"n":11,"o":10.52,"t":"2026-10-14T21:30:00Z","v":1705,"vw":10.530114},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-14T21:45:00Z","v":999,"vw":10.51},{"c":10.51,"h":10.55,"l":10.51,"n":51,"o":10.52,"t":"2026-10-14T22:15:00Z","v":45786,"vw":10.537273},{"c":10.5,"h":10.51,"l":10.5,"n":10,"o":10.51,"t":"2026-10-14T22:30:00Z","v":7003,"vw":10.509096},{"c":10.51,"h":10.5456,"l":10.5,"n":7,"o":10.5,"t":"2026-10-14T22:45:00Z","v":27458,"vw":10.500613},{"c":10.51,"h":10.53,"l":10.51,"n":2,"o":10.53,"t":"2026-10-14T23:00:00Z","v":400,"vw":10.525},{"c":10.51,"h":10.57,"l":10.51,"n":43,"o":10.5101,"t":"2026-10-14T23:15:00Z","v":19643,"vw":10.537665},{"c":10.52,"h":10.52,"l":10.5,"n":15,"o":10.51,"t":"2026-10-14T23:30:00Z","v":3405,"vw":10.502569},{"c":10.48,"h":10.53,"l":10.48,"n":33,"o":10.5046,"t":"2026-10-14T23:45:00Z","v":20022,"vw":10.503076},{"c":10.71,"h":10.71,"l":10.53,"n":121,"o":10.69,"t":"2026-10-15T08:00:00Z","v":29989,"vw":10.620866},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-15T08:15:00Z","v":250,"vw":10.69},{"c":10.65,"h":10.69,"l":10.65,"n":15,"o":10.65,"t":"2026-10-15T08:30:00Z","v":4520,"vw":10.663072},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-15T09:00:00Z","v":1300,"vw":10.7},{"c":10.6975,"h":10.6975,"l":10.69,"n":2,"o":10.69,"t":"2026-10-15T09:15:00Z","v":8000,"vw":10.69375},{"c":10.67,"h":10.7,"l":10.6,"n":63,"o":10.69,"t":"2026-10-15T09:30:00Z","v":13834,"vw":10.687543},{"c":10.7,"h":10.71,"l":10.7,"n":11,"o":10.7,"t":"2026-10-15T09:45:00Z","v":965,"vw":10.703595},{"c":10.7,"h":10.7,"l":10.7,"n":12,"o":10.7,"t":"2026-10-15T10:00:00Z","v":4986,"vw":10.7},{"c":10.72,"h":10.76,"l":10.72,"n":31,"o":10.72,"t":"2026-10-15T10:15:00Z","v":8481,"vw":10.751234},{"c":10.66,"h":10.72,"l":10.66,"n":13,"o":10.72,"t":"2026-10-15T10:30:00Z","v":2632,"vw":10.70783},{"c":10.76,"h":10.76,"l":10.71,"n":30,"o":10.71,"t":"2026-10-15T10:45:00Z","v":1372,"vw":10.741065},{"c":10.72,"h":10.78,"l":10.7039,"n":159,"o":10.75,"t":"2026-10-15T11:00:00Z","v":34929,"vw":10.745411},{"c":10.7246,"h":10.73,"l":10.72,"n":35,"o":10.72,"t":"2026-10-15T11:15:00Z","v":18073,"vw":10.720959},{"c":10.7999,"h":10.8,"l":10.75,"n":102,"o":10.75,"t":"2026-10-15T11:30:00Z","v":75867,"vw":10.764365},{"c":10.77,"h":10.78,"l":10.7393,"n":28,"o":10.7393,"t":"2026-10-15T11:45:00Z","v":9412,"vw":10.758745},{"c":10.8438,"h":10.8599,"l":10.762,"n":80,"o":10.78,"t":"2026-10-15T12:00:00Z","v":29400,"vw":10.820356},{"c":10.87,"h":10.92,"l":10.8101,"n":157,"o":10.8101,"t":"2026-10-15T12:15:00Z","v":65353,"vw":10.87927},{"c":10.95,"h":11,"l":10.72,"n":276,"o":10.87,"t":"2026-10-15T12:30:00Z","v":133866,"vw":10.855656},{"c":10.9476,"h":10.9549,"l":10.75,"n":291,"o":10.92,"t":"2026-10-15T12:45:00Z","v":56834,"vw":10.887928},{"c":10.9001,"h":10.96,"l":10.88,"n":97,"o":10.91,"t":"2026-10-15T13:00:00Z","v":24665,"vw":10.916849},{"c":11,"h":11.06,"l":10.898,"n":199,"o":10.9205,"t":"2026-10-15T13:15:00Z","v":93156,"vw":10.973961},{"c":11.025,"h":11.255,"l":10.94,"n":12975,"o":10.97,"t":"2026-10-15T13:30:00Z","v":3799042,"vw":11.097336},{"c":11.005,"h":11.095,"l":10.95,"n":9626,"o":11.02,"t":"2026-10-15T13:45:00Z","v":3283898,"vw":11.025934},{"c":11.1852,"h":11.195,"l":11.005,"n":10841,"o":11.005,"t":"2026-10-15T14:00:00Z","v":3440960,"vw":11.13536},{"c":11.045,"h":11.19,"l":11.045,"n":6467,"o":11.19,"t":"2026-10-15T14:15:00Z","v":2211369,"vw":11.107678},{"c":11.005,"h":11.13,"l":11,"n":5170,"o":11.045,"t":"2026-10-15T14:30:00Z","v":1485864,"vw":11.076324},{"c":10.915,"h":11.01,"l":10.9,"n":5455,"o":11.005,"t":"2026-10-15T14:45:00Z","v":1890577,"vw":10.941196},{"c":10.96,"h":10.9851,"l":10.9,"n":4965,"o":10.915,"t":"2026-10-15T15:00:00Z","v":1478491,"vw":10.946006},{"c":10.96,"h":11.02,"l":10.94,"n":4555,"o":10.955,"t":"2026-10-15T15:15:00Z","v":1542679,"vw":10.986199},{"c":10.925,"h":10.98,"l":10.9,"n":4177,"o":10.965,"t":"2026-10-15T15:30:00Z","v":1530050,"vw":10.927603},{"c":10.965,"h":10.97,"l":10.91,"n":3301,"o":10.92,"t":"2026-10-15T15:45:00Z","v":1002292,"vw":10.940148},{"c":10.9119,"h":10.97,"l":10.88,"n":4093,"o":10.9601,"t":"2026-10-15T16:00:00Z","v":1449366,"vw":10.917385},{"c":11.005,"h":11.025,"l":10.91,"n":3667,"o":10.915,"t":"2026-10-15T16:15:00Z","v":1214912,"vw":10.973001},{"c":10.9734,"h":11.015,"l":10.935,"n":3647,"o":11.005,"t":"2026-10-15T16:30:00Z","v":1597835,"vw":10.984641},{"c":10.97,"h":10.9751,"l":10.94,"n":2061,"o":10.97,"t":"2026-10-15T16:45:00Z","v":538321,"vw":10.960146},{"c":11.005,"h":11.01,"l":10.98,"n":815,"o":11.005,"t":"2026-10-15T18:00:00Z","v":207984,"vw":10.990074},{"c":11.025,"h":11.05,"l":11,"n":3311,"o":11.005,"t":"2026-10-15T18:15:00Z","v":758612,"vw":11.025347},{"c":11.005,"h":11.06,"l":11,"n":3551,"o":11.025,"t":"2026-10-15T18:30:00Z","v":915697,"vw":11.024579},{"c":11.06,"h":11.07,"l":11,"n":3560,"o":11,"t":"2026-10-15T18:45:00Z","v":962676,"vw":11.037578},{"c":11.115,"h":11.13,"l":11.055,"n":4394,"o":11.06,"t":"2026-10-15T19:00:00Z","v":1268908,"vw":11.084804},{"c":11.04,"h":11.12,"l":11.035,"n":4956,"o":11.115,"t":"2026-10-15T19:15:00Z","v":1600786,"vw":11.083316},{"c":11.07,"h":11.07,"l":11.02,"n":6051,"o":11.04,"t":"2026-10-15T19:30:00Z","v":1729008,"vw":11.04021},{"c":11.06,"h":11.1,"l":11.02,"n":12777,"o":11.065,"t":"2026-10-15T19:45:00Z","v":4757779,"vw":11.065138},{"c":11.0607,"h":11.07,"l":11.03,"n":74,"o":11.065,"t":"2026-10-15T20:00:00Z","v":2971656,"vw":11.06996},{"c":11.06,"h":11.07,"l":11.06,"n":2,"o":11.07,"t":"2026-10-15T20:15:00Z","v":601,"vw":11.061681},{"c":11.1,"h":11.16,"l":11.0602,"n":11,"o":11.0602,"t":"2026-10-15T20:30:00Z","v":12873,"vw":11.073423},{"c":11.1,"h":11.1476,"l":11.1,"n":8,"o":11.1476,"t":"2026-10-15T20:45:00Z","v":2398,"vw":11.111498},{"c":11.1,"h":11.1,"l":11.08,"n":11,"o":11.08,"t":"2026-10-15T21:00:00Z","v":18382,"vw":11.082187},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-15T21:15:00Z","v":2800,"vw":11.08},{"c":11.0769,"h":11.0769,"l":11.06,"n":9,"o":11.06,"t":"2026-10-15T21:30:00Z","v":909,"vw":11.065164},{"c":11.08,"h":11.08,"l":11.0602,"n":8,"o":11.0602,"t":"2026-10-15T21:45:00Z","v":11857,"vw":11.077427},{"c":11.0769,"h":11.0769,"l":11.0769,"n":2,"o":11.0769,"t":"2026-10-15T22:00:00Z","v":1500,"vw":11.0769},{"c":11.0631,"h":11.0631,"l":11.0631,"n":2,"o":11.0631,"t":"2026-10-15T22:15:00Z","v":2500,"vw":11.0631},{"c":11.08,"h":11.08,"l":11.08,"n":4,"o":11.08,"t":"2026-10-15T22:30:00Z","v":10303,"vw":11.08},{"c":11.08,"h":11.08,"l":11.0705,"n":5,"o":11.08,"t":"2026-10-15T22:45:00Z","v":420,"vw":11.0775},{"c":11.0601,"h":11.08,"l":11.0601,"n":3,"o":11.08,"t":"2026-10-15T23:00:00Z","v":14000,"vw":11.078579},{"c":11.04,"h":11.06,"l":11.04,"n":28,"o":11.06,"t":"2026-10-15T23:15:00Z","v":34012,"vw":11.05762},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-15T23:30:00Z","v":5000,"vw":11.03},{"c":11.0208,"h":11.07,"l":11.0208,"n":16,"o":11.06,"t":"2026-10-15T23:45:00Z","v":11400,"vw":11.04108}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.145,"strike":17.348970294813977,"iv":6.7674188439717575,"gamma":0.05064546741508711,"theta":-0.38494250352300874,"vega":0.0009001209510636753,"rho":0.00002073365079184728,"breakevenPct":58.735938360318485},{"delta":0.15,"premium":0.0711600521304792,"strike":12.687049604970635,"iv":2.2143557504544544,"gamma":0.39180161337193664,"theta":-0.1450833119757451,"vega":0.0012820342458249425,"rho":0.000029404724579918775,"breakevenPct":15.764823398492982},{"delta":0.2,"premium":0.0562496551724138,"strike":11.450758620689655,"iv":0.8154234206896552,"gamma":0.5566895448275863,"theta":-0.062060524137931034,"vega":0.0014886344827586206,"rho":0.000040345210220383704,"breakevenPct":4.411733048980734},{"delta":0.25,"premium":0.07900827586206896,"strike":11.381793103448276,"iv":0.8196579034482758,"gamma":0.596730924137931,"theta":-0.06746742068965517,"vega":0.0016127724137931035,"rho":0.0000528168690135309,"breakevenPct":3.9924631543113454},{"delta":0.3,"premium":0.10176689655172413,"strike":11.312827586206897,"iv":0.8238923862068965,"gamma":0.6367723034482758,"theta":-0.07287431724137931,"vega":0.0017369103448275861,"rho":0.0000652885278066781,"breakevenPct":3.5731932596419567},{"delta":0.35,"premium":0.12452551724137928,"strike":11.243862068965518,"iv":0.8281268689655172,"gamma":0.6768136827586206,"theta":-0.07828121379310345,"vega":0.0018610482758620688,"rho":0.0000777601865998253,"breakevenPct":3.1539233649725675},{"delta":0.4,"premium":0.14728413793103448,"strike":11.174896551724139,"iv":0.8323613517241379,"gamma":0.7168550620689655,"theta":-0.0836881103448276,"vega":0.001985186206896552,"rho":0.00009023184539297252,"breakevenPct":2.7346534703031784},{"delta":0.45,"premium":0.17004275862068965,"strike":11.105931034482758,"iv":0.8365958344827585,"gamma":0.7568964413793103,"theta":-0.08909500689655173,"vega":0.0021093241379310343,"rho":0.00010270350418611972,"breakevenPct":2.3153835756337897},{"delta":0.5,"premium":0.19280137931034483,"strike":11.036965517241379,"iv":0.8408303172413792,"gamma":0.7969378206896551,"theta":-0.09450190344827586,"vega":0.002233462068965517,"rho":0.0001151751629792669,"breakevenPct":1.896113680964401},{"delta":0.55,"premium":0.24238993710691825,"strike":10.95440251572327,"iv":0.879906289308176,"gamma":0.781201572327044,"theta":-0.09827547169811321,"vega":0.0022452830188679244,"rho":0.00012712751417874287,"breakevenPct":1.596911774373814},{"delta":0.6,"premium":0.3229716981132075,"strike":10.856132075471699,"iv":0.9592301886792451,"gamma":0.7010325471698114,"theta":-0.1001622641509434,"vega":0.0021273584905660376,"rho":0.00013847997557173646,"breakevenPct":1.436409095391499},{"delta":0.65,"premium":0.40355345911949686,"strike":10.757861635220126,"iv":1.0385540880503144,"gamma":0.6208635220125787,"theta":-0.10204905660377359,"vega":0.002009433962264151,"rho":0.00014983243696473008,"breakevenPct":1.2759064164091836},{"delta":0.7,"premium":0.4841352201257861,"strike":10.659591194968554,"iv":1.1178779874213836,"gamma":0.540694496855346,"theta":-0.10393584905660377,"vega":0.0018915094339622641,"rho":0.0001611848983577237,"breakevenPct":1.1154037374268686},{"delta":0.75,"premium":0.5647169811320754,"strike":10.56132075471698,"iv":1.1972018867924528,"gamma":0.4605254716981132,"theta":-0.10582264150943396,"vega":0.0017735849056603773,"rho":0.00017253735975071729,"breakevenPct":0.9549010584445533},{"delta":0.8,"premium":0.7501916396886362,"strike":10.363442788193296,"iv":1.4842764736413538,"gamma":0.35700984520001916,"theta":-0.12175092055050865,"vega":0.0015624064463963196,"rho":0.00017941884293621072,"breakevenPct":0.842356524770738},{"delta":0.85,"premium":1.109743872903093,"strike":10.0002587142393,"iv":2.11612879715559,"gamma":0.21474879520007073,"theta":-0.16098209222739324,"vega":0.0011964661442588733,"rho":0.00017888040484117195,"breakevenPct":0.8094021045876247},{"delta":0.9,"premium":1.8849908035330047,"strike":9.203776571712666,"iv":2.9620734839655385,"gamma":0.13210442720064264,"theta":-0.1479305314848251,"vega":0.0008678693864649467,"rho":0.0001740380274525649,"breakevenPct":0.616719069810463}],"put":[{"delta":0.1,"premium":0.09405478179260625,"strike":9.018904364147875,"iv":3.6013953867874124,"gamma":0.09807310423009341,"theta":-0.20480767939282615,"vega":0.0009005247871515237,"rho":-0.000025922080098655566,"breakevenPct":19.018133145005184},{"delta":0.15,"premium":0.10174599473428506,"strike":9.269839789371403,"iv":3.2376024279180937,"gamma":0.21872401155808913,"theta":-0.189342014927002,"vega":0.0010894221185745242,"rho":-0.00003795397070926637,"breakevenPct":16.81099562067076},{"delta":0.2,"premium":0.10849388947152609,"strike":9.539755578861044,"iv":2.8382104734846934,"gamma":0.3434316540607274,"theta":-0.1718471608042248,"vega":0.001278279822385051,"rho":-0.000049966438417561724,"breakevenPct":14.423075553593957},{"delta":0.25,"premium":0.1152417842087671,"strike":9.809671368350685,"iv":2.438818519051294,"gamma":0.4681392965633655,"theta":-0.15435230668144756,"vega":0.0014671375261955774,"rho":-0.00006197890612585705,"breakevenPct":12.035155486517159},{"delta":0.3,"premium":0.12198967894600814,"strike":10.079587157840326,"iv":2.0394265646178935,"gamma":0.5928469390660037,"theta":-0.13685745255867032,"vega":0.0016559952300061042,"rho":-0.0000739913738341524,"breakevenPct":9.647235419440358},{"delta":0.35,"premium":0.12873757368324915,"strike":10.349502947329965,"iv":1.640034610184494,"gamma":0.7175545815686419,"theta":-0.11936259843589313,"vega":0.0018448529338166307,"rho":-0.00008600384154244773,"breakevenPct":7.25931535236356},{"delta":0.4,"premium":0.1354854684204902,"strike":10.619418736819608,"iv":1.2406426557510937,"gamma":0.8422622240712803,"theta":-0.10186774431311589,"vega":0.002033710637627158,"rho":-0.0000980163092507431,"breakevenPct":4.8713952852867575},{"delta":0.45,"premium":0.1422333631577312,"strike":10.889334526309247,"iv":0.8412507013176942,"gamma":0.9669698665739184,"theta":-0.08437289019033867,"vega":0.002222568341437684,"rho":-0.00011002877695903842,"breakevenPct":2.483475218209957},{"delta":0.5,"premium":0.2501729990893949,"strike":11.111886169244038,"iv":0.8004993189181806,"gamma":0.9556568696340556,"theta":-0.08349484041421441,"vega":0.0022111225592591917,"rho":-0.00012432069568087202,"breakevenPct":1.443514353271603},{"delta":0.55,"premium":0.42843231957989464,"strike":11.301523744233931,"iv":1.008972740813402,"gamma":0.8498210554544887,"theta":-0.09416406145525578,"vega":0.0020604828291900254,"rho":-0.00014019663968330002,"breakevenPct":1.340270899988778},{"delta":0.6,"premium":0.606691640070394,"strike":11.491161319223824,"iv":1.2174461627086228,"gamma":0.7439852412749222,"theta":-0.10483328249629713,"vega":0.0019098430991208594,"rho":-0.00015607258368572794,"breakevenPct":1.2370274467059532},{"delta":0.65,"premium":0.7849509605608939,"strike":11.680798894213718,"iv":1.4259195846038444,"gamma":0.6381494270953554,"theta":-0.1155025035373385,"vega":0.0017592033690516928,"rho":-0.00017194852768815592,"breakevenPct":1.1337839934231282},{"delta":0.7,"premium":0.9632102810513933,"strike":11.870436469203609,"iv":1.6343930064990653,"gamma":0.5323136129157887,"theta":-0.12617172457837986,"vega":0.0016085636389825267,"rho":-0.0001878244716905839,"breakevenPct":1.0305405401403034},{"delta":0.75,"premium":1.141469601541893,"strike":12.060074044193502,"iv":1.8428664283942866,"gamma":0.42647779873622194,"theta":-0.13684094561942123,"vega":0.0014579239089133604,"rho":-0.00020370041569301188,"breakevenPct":0.9272970868574784},{"delta":0.8,"premium":1.3197289220323927,"strike":12.249711619183396,"iv":2.0513398502895077,"gamma":0.32064198455665516,"theta":-0.14751016666046257,"vega":0.0013072841788441941,"rho":-0.00021957635969543983,"breakevenPct":0.8240536335746534},{"delta":0.85,"premium":1.497988242522892,"strike":12.439349194173289,"iv":2.259813272184729,"gamma":0.2148061703770885,"theta":-0.15817938770150392,"vega":0.001156644448775028,"rho":-0.00023545230369786778,"breakevenPct":0.7208101802918285},{"delta":0.9,"premium":1.4780115323311365,"strike":12.45001108877994,"iv":1.9571709579854026,"gamma":0.25086735627397394,"theta":-0.11496005987113841,"vega":0.0009450523459375595,"rho":-0.0002490119928476897,"breakevenPct":0.44280309552117436}]},"raw":{"call":[{"delta":0.1,"premium":0.145,"strike":17.348970294813977,"iv":6.7674188439717575,"gamma":0.05064546741508711,"theta":-0.38494250352300874,"vega":0.0009001209510636753,"rho":0.00002073365079184728,"breakevenPct":58.735938360318485},{"delta":0.15,"premium":0.0711600521304792,"strike":12.687049604970635,"iv":2.2143557504544544,"gamma":0.39180161337193664,"theta":-0.1450833119757451,"vega":0.0012820342458249425,"rho":0.000029404724579918775,"breakevenPct":15.764823398492982},{"delta":0.2,"premium":0.0562496551724138,"strike":11.450758620689655,"iv":0.8154234206896552,"gamma":0.5566895448275863,"theta":-0.062060524137931034,"vega":0.0014886344827586206,"rho":0.000040345210220383704,"breakevenPct":4.411733048980734},{"delta":0.25,"premium":0.07900827586206896,"strike":11.381793103448276,"iv":0.8196579034482758,"gamma":0.596730924137931,"theta":-0.06746742068965517,"vega":0.0016127724137931035,"rho":0.0000528168690135309,"breakevenPct":3.9924631543113454},{"delta":0.3,"premium":0.10176689655172413,"strike":11.312827586206897,"iv":0.8238923862068965,"gamma":0.6367723034482758,"theta":-0.07287431724137931,"vega":0.0017369103448275861,"rho":0.0000652885278066781,"breakevenPct":3.5731932596419567},{"delta":0.35,"premium":0.12452551724137928,"strike":11.243862068965518,"iv":0.8281268689655172,"gamma":0.6768136827586206,"theta":-0.07828121379310345,"vega":0.0018610482758620688,"rho":0.0000777601865998253,"breakevenPct":3.1539233649725675},{"delta":0.4,"premium":0.14728413793103448,"strike":11.174896551724139,"iv":0.8323613517241379,"gamma":0.7168550620689655,"theta":-0.0836881103448276,"vega":0.001985186206896552,"rho":0.00009023184539297252,"breakevenPct":2.7346534703031784},{"delta":0.45,"premium":0.17004275862068965,"strike":11.105931034482758,"iv":0.8365958344827585,"gamma":0.7568964413793103,"theta":-0.08909500689655173,"vega":0.0021093241379310343,"rho":0.00010270350418611972,"breakevenPct":2.3153835756337897},{"delta":0.5,"premium":0.19280137931034483,"strike":11.036965517241379,"iv":0.8408303172413792,"gamma":0.7969378206896551,"theta":-0.09450190344827586,"vega":0.002233462068965517,"rho":0.0001151751629792669,"breakevenPct":1.896113680964401},{"delta":0.55,"premium":0.24238993710691825,"strike":10.95440251572327,"iv":0.879906289308176,"gamma":0.781201572327044,"theta":-0.09827547169811321,"vega":0.0022452830188679244,"rho":0.00012712751417874287,"breakevenPct":1.596911774373814},{"delta":0.6,"premium":0.3229716981132075,"strike":10.856132075471699,"iv":0.9592301886792451,"gamma":0.7010325471698114,"theta":-0.1001622641509434,"vega":0.0021273584905660376,"rho":0.00013847997557173646,"breakevenPct":1.436409095391499},{"delta":0.65,"premium":0.40355345911949686,"strike":10.757861635220126,"iv":1.0385540880503144,"gamma":0.6208635220125787,"theta":-0.10204905660377359,"vega":0.002009433962264151,"rho":0.00014983243696473008,"breakevenPct":1.2759064164091836},{"delta":0.7,"premium":0.4841352201257861,"strike":10.659591194968554,"iv":1.1178779874213836,"gamma":0.540694496855346,"theta":-0.10393584905660377,"vega":0.0018915094339622641,"rho":0.0001611848983577237,"breakevenPct":1.1154037374268686},{"delta":0.75,"premium":0.5647169811320754,"strike":10.56132075471698,"iv":1.1972018867924528,"gamma":0.4605254716981132,"theta":-0.10582264150943396,"vega":0.0017735849056603773,"rho":0.00017253735975071729,"breakevenPct":0.9549010584445533},{"delta":0.8,"premium":0.7501916396886362,"strike":10.363442788193296,"iv":1.4842764736413538,"gamma":0.35700984520001916,"theta":-0.12175092055050865,"vega":0.0015624064463963196,"rho":0.00017941884293621072,"breakevenPct":0.842356524770738},{"delta":0.85,"premium":1.109743872903093,"strike":10.0002587142393,"iv":2.11612879715559,"gamma":0.21474879520007073,"theta":-0.16098209222739324,"vega":0.0011964661442588733,"rho":0.00017888040484117195,"breakevenPct":0.8094021045876247},{"delta":0.9,"premium":1.8849908035330047,"strike":9.203776571712666,"iv":2.9620734839655385,"gamma":0.13210442720064264,"theta":-0.1479305314848251,"vega":0.0008678693864649467,"rho":0.0001740380274525649,"breakevenPct":0.616719069810463}],"put":[{"delta":0.1,"premium":0.09405478179260625,"strike":9.018904364147875,"iv":3.6013953867874124,"gamma":0.09807310423009341,"theta":-0.20480767939282615,"vega":0.0009005247871515237,"rho":-0.000025922080098655566,"breakevenPct":19.018133145005184},{"delta":0.15,"premium":0.10174599473428506,"strike":9.269839789371403,"iv":3.2376024279180937,"gamma":0.21872401155808913,"theta":-0.189342014927002,"vega":0.0010894221185745242,"rho":-0.00003795397070926637,"breakevenPct":16.81099562067076},{"delta":0.2,"premium":0.10849388947152609,"strike":9.539755578861044,"iv":2.8382104734846934,"gamma":0.3434316540607274,"theta":-0.1718471608042248,"vega":0.001278279822385051,"rho":-0.000049966438417561724,"breakevenPct":14.423075553593957},{"delta":0.25,"premium":0.1152417842087671,"strike":9.809671368350685,"iv":2.438818519051294,"gamma":0.4681392965633655,"theta":-0.15435230668144756,"vega":0.0014671375261955774,"rho":-0.00006197890612585705,"breakevenPct":12.035155486517159},{"delta":0.3,"premium":0.12198967894600814,"strike":10.079587157840326,"iv":2.0394265646178935,"gamma":0.5928469390660037,"theta":-0.13685745255867032,"vega":0.0016559952300061042,"rho":-0.0000739913738341524,"breakevenPct":9.647235419440358},{"delta":0.35,"premium":0.12873757368324915,"strike":10.349502947329965,"iv":1.640034610184494,"gamma":0.7175545815686419,"theta":-0.11936259843589313,"vega":0.0018448529338166307,"rho":-0.00008600384154244773,"breakevenPct":7.25931535236356},{"delta":0.4,"premium":0.1354854684204902,"strike":10.619418736819608,"iv":1.2406426557510937,"gamma":0.8422622240712803,"theta":-0.10186774431311589,"vega":0.002033710637627158,"rho":-0.0000980163092507431,"breakevenPct":4.8713952852867575},{"delta":0.45,"premium":0.1422333631577312,"strike":10.889334526309247,"iv":0.8412507013176942,"gamma":0.9669698665739184,"theta":-0.08437289019033867,"vega":0.002222568341437684,"rho":-0.00011002877695903842,"breakevenPct":2.483475218209957},{"delta":0.5,"premium":0.2501729990893949,"strike":11.111886169244038,"iv":0.8004993189181806,"gamma":0.9556568696340556,"theta":-0.08349484041421441,"vega":0.0022111225592591917,"rho":-0.00012432069568087202,"breakevenPct":1.443514353271603},{"delta":0.55,"premium":0.42843231957989464,"strike":11.301523744233931,"iv":1.008972740813402,"gamma":0.8498210554544887,"theta":-0.09416406145525578,"vega":0.0020604828291900254,"rho":-0.00014019663968330002,"breakevenPct":1.340270899988778},{"delta":0.6,"premium":0.606691640070394,"strike":11.491161319223824,"iv":1.2174461627086228,"gamma":0.7439852412749222,"theta":-0.10483328249629713,"vega":0.0019098430991208594,"rho":-0.00015607258368572794,"breakevenPct":1.2370274467059532},{"delta":0.65,"premium":0.7849509605608939,"strike":11.680798894213718,"iv":1.4259195846038444,"gamma":0.6381494270953554,"theta":-0.1155025035373385,"vega":0.0017592033690516928,"rho":-0.00017194852768815592,"breakevenPct":1.1337839934231282},{"delta":0.7,"premium":0.9632102810513933,"strike":11.870436469203609,"iv":1.6343930064990653,"gamma":0.5323136129157887,"theta":-0.12617172457837986,"vega":0.0016085636389825267,"rho":-0.0001878244716905839,"breakevenPct":1.0305405401403034},{"delta":0.75,"premium":1.141469601541893,"strike":12.060074044193502,"iv":1.8428664283942866,"gamma":0.42647779873622194,"theta":-0.13684094561942123,"vega":0.0014579239089133604,"rho":-0.00020370041569301188,"breakevenPct":0.9272970868574784},{"delta":0.8,"premium":1.3197289220323927,"strike":12.249711619183396,"iv":2.0513398502895077,"gamma":0.32064198455665516,"theta":-0.14751016666046257,"vega":0.0013072841788441941,"rho":-0.00021957635969543983,"breakevenPct":0.8240536335746534},{"delta":0.85,"premium":1.497988242522892,"strike":12.439349194173289,"iv":2.259813272184729,"gamma":0.2148061703770885,"theta":-0.15817938770150392,"vega":0.001156644448775028,"rho":-0.00023545230369786778,"breakevenPct":0.7208101802918285},{"delta":0.9,"premium":1.4780115323311365,"strike":12.45001108877994,"iv":1.9571709579854026,"gamma":0.25086735627397394,"theta":-0.11496005987113841,"vega":0.0009450523459375595,"rho":-0.0002490119928476897,"breakevenPct":0.44280309552117436}]}},"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"}}