{"symbol":"FBY","url":"https://intraalpha.com/companies/FBY","capturedAt":"2026-10-23T03:16:49.328Z","state":"ready","quote":{"symbol":"FBY","last_price":8.36,"prev_close":9.04,"regular_close":8.36,"change":-0.68,"change_pct":-7.5221,"regular_change":-0.68,"regular_change_pct":-7.5221,"extended_change":0,"extended_change_pct":0,"bid":8.1,"ask":8.51,"bid_size":100,"ask_size":100,"volume":210703,"vwap":8.39,"open":8.77,"high":8.79,"low":8.2399,"close":8.36,"trade_count":1890,"last_trade_at":"2026-10-23T00:00:00.176064036Z","last_quote_at":"2026-10-23T00:00:00.025449404Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":119600000,"net_expense_ratio":0.0106,"portfolio_turnover":0.21,"dividend_yield":0.0243,"inception_date":"2023-07-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:49.011183+00:00"},"optionObservedAt":"2026-10-22T19:59:53.371Z","bars":[{"c":9.48,"h":9.49,"l":9.48,"n":5,"o":9.48,"t":"2026-10-16T12:45:00Z","v":401,"vw":9.485},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-16T13:20:00Z","v":111,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-16T13:25:00Z","v":329,"vw":9.45},{"c":9.425,"h":9.47,"l":9.425,"n":16,"o":9.47,"t":"2026-10-16T13:30:00Z","v":1527,"vw":9.46263},{"c":9.405,"h":9.42,"l":9.4,"n":42,"o":9.42,"t":"2026-10-16T13:35:00Z","v":4651,"vw":9.402831},{"c":9.41,"h":9.41,"l":9.4,"n":30,"o":9.405,"t":"2026-10-16T13:40:00Z","v":3906,"vw":9.40467},{"c":9.4114,"h":9.415,"l":9.41,"n":15,"o":9.41,"t":"2026-10-16T13:45:00Z","v":1428,"vw":9.410936},{"c":9.4121,"h":9.4121,"l":9.41,"n":4,"o":9.41,"t":"2026-10-16T13:50:00Z","v":272,"vw":9.41105},{"c":9.4051,"h":9.41,"l":9.4051,"n":7,"o":9.41,"t":"2026-10-16T13:55:00Z","v":627,"vw":9.409084},{"c":9.38,"h":9.4,"l":9.38,"n":15,"o":9.39,"t":"2026-10-16T14:00:00Z","v":5289,"vw":9.384047},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-16T14:05:00Z","v":900,"vw":9.38},{"c":9.375,"h":9.3799,"l":9.36,"n":14,"o":9.36,"t":"2026-10-16T14:10:00Z","v":1106,"vw":9.373115},{"c":9.345,"h":9.365,"l":9.345,"n":24,"o":9.35,"t":"2026-10-16T14:15:00Z","v":3281,"vw":9.355522},{"c":9.34,"h":9.35,"l":9.34,"n":10,"o":9.345,"t":"2026-10-16T14:25:00Z","v":3021,"vw":9.341823},{"c":9.31,"h":9.315,"l":9.31,"n":7,"o":9.315,"t":"2026-10-16T14:30:00Z","v":558,"vw":9.313},{"c":9.325,"h":9.325,"l":9.325,"n":1,"o":9.325,"t":"2026-10-16T14:35:00Z","v":100,"vw":9.325},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-10-16T14:40:00Z","v":610,"vw":9.32},{"c":9.35,"h":9.365,"l":9.35,"n":24,"o":9.35,"t":"2026-10-16T14:45:00Z","v":2026,"vw":9.359041},{"c":9.3397,"h":9.3417,"l":9.3397,"n":11,"o":9.3417,"t":"2026-10-16T14:50:00Z","v":564,"vw":9.340363},{"c":9.335,"h":9.335,"l":9.325,"n":10,"o":9.3271,"t":"2026-10-16T14:55:00Z","v":1356,"vw":9.328282},{"c":9.3214,"h":9.325,"l":9.3214,"n":7,"o":9.325,"t":"2026-10-16T15:00:00Z","v":2037,"vw":9.324802},{"c":9.3001,"h":9.32,"l":9.3001,"n":10,"o":9.32,"t":"2026-10-16T15:05:00Z","v":5427,"vw":9.300741},{"c":9.305,"h":9.305,"l":9.305,"n":1,"o":9.305,"t":"2026-10-16T15:10:00Z","v":100,"vw":9.305},{"c":9.3,"h":9.3,"l":9.29,"n":20,"o":9.3,"t":"2026-10-16T15:15:00Z","v":2953,"vw":9.295841},{"c":9.29,"h":9.29,"l":9.285,"n":6,"o":9.285,"t":"2026-10-16T15:20:00Z","v":5922,"vw":9.285085},{"c":9.295,"h":9.305,"l":9.295,"n":18,"o":9.3,"t":"2026-10-16T15:25:00Z","v":6273,"vw":9.296214},{"c":9.2901,"h":9.2901,"l":9.2901,"n":1,"o":9.2901,"t":"2026-10-16T15:30:00Z","v":200,"vw":9.2901},{"c":9.315,"h":9.315,"l":9.31,"n":5,"o":9.31,"t":"2026-10-16T15:35:00Z","v":1094,"vw":9.310463},{"c":9.3033,"h":9.3099,"l":9.2901,"n":12,"o":9.3099,"t":"2026-10-16T15:40:00Z","v":1442,"vw":9.302562},{"c":9.3,"h":9.31,"l":9.3,"n":8,"o":9.308,"t":"2026-10-16T15:45:00Z","v":987,"vw":9.305369},{"c":9.29,"h":9.29,"l":9.29,"n":11,"o":9.29,"t":"2026-10-16T15:50:00Z","v":335,"vw":9.29},{"c":9.2899,"h":9.29,"l":9.28,"n":12,"o":9.29,"t":"2026-10-16T15:55:00Z","v":1537,"vw":9.2853},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-16T16:00:00Z","v":109,"vw":9.28},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-16T16:10:00Z","v":101,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":9,"o":9.29,"t":"2026-10-16T16:15:00Z","v":741,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-16T16:20:00Z","v":400,"vw":9.29},{"c":9.28,"h":9.2885,"l":9.28,"n":12,"o":9.2885,"t":"2026-10-16T16:25:00Z","v":1104,"vw":9.281659},{"c":9.255,"h":9.27,"l":9.255,"n":22,"o":9.27,"t":"2026-10-16T16:30:00Z","v":1003,"vw":9.267222},{"c":9.25,"h":9.25,"l":9.245,"n":10,"o":9.245,"t":"2026-10-16T16:40:00Z","v":475,"vw":9.24803},{"c":9.2499,"h":9.2499,"l":9.2499,"n":2,"o":9.2499,"t":"2026-10-16T16:45:00Z","v":1001,"vw":9.2499},{"c":9.245,"h":9.245,"l":9.24,"n":5,"o":9.245,"t":"2026-10-16T16:50:00Z","v":1099,"vw":9.244406},{"c":9.235,"h":9.245,"l":9.23,"n":15,"o":9.245,"t":"2026-10-16T16:55:00Z","v":1704,"vw":9.241837},{"c":9.205,"h":9.22,"l":9.205,"n":14,"o":9.22,"t":"2026-10-16T17:00:00Z","v":1311,"vw":9.208091},{"c":9.195,"h":9.205,"l":9.19,"n":28,"o":9.205,"t":"2026-10-16T17:05:00Z","v":4718,"vw":9.194074},{"c":9.175,"h":9.19,"l":9.17,"n":22,"o":9.19,"t":"2026-10-16T17:10:00Z","v":2879,"vw":9.180847},{"c":9.16,"h":9.16,"l":9.16,"n":7,"o":9.16,"t":"2026-10-16T17:15:00Z","v":249,"vw":9.16},{"c":9.15,"h":9.15,"l":9.145,"n":14,"o":9.145,"t":"2026-10-16T17:20:00Z","v":12081,"vw":9.149834},{"c":9.165,"h":9.165,"l":9.165,"n":1,"o":9.165,"t":"2026-10-16T17:25:00Z","v":100,"vw":9.165},{"c":9.18,"h":9.2,"l":9.18,"n":7,"o":9.2,"t":"2026-10-16T17:35:00Z","v":490,"vw":9.187028},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-16T17:40:00Z","v":101,"vw":9.17},{"c":9.155,"h":9.1601,"l":9.155,"n":7,"o":9.1601,"t":"2026-10-16T17:50:00Z","v":1534,"vw":9.156447},{"c":9.1223,"h":9.1223,"l":9.1223,"n":7,"o":9.1223,"t":"2026-10-16T17:55:00Z","v":281,"vw":9.1223},{"c":9.11,"h":9.12,"l":9.11,"n":7,"o":9.12,"t":"2026-10-16T18:00:00Z","v":314,"vw":9.113333},{"c":9.13,"h":9.13,"l":9.12,"n":8,"o":9.12,"t":"2026-10-16T18:05:00Z","v":1159,"vw":9.123704},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-16T18:10:00Z","v":1500,"vw":9.12},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-16T18:15:00Z","v":100,"vw":9.12},{"c":9.1,"h":9.105,"l":9.1,"n":7,"o":9.105,"t":"2026-10-16T18:25:00Z","v":1231,"vw":9.102731},{"c":9.11,"h":9.115,"l":9.1076,"n":7,"o":9.115,"t":"2026-10-16T18:35:00Z","v":1483,"vw":9.109766},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-16T18:45:00Z","v":738,"vw":9.11},{"c":9.1,"h":9.1,"l":9.1,"n":7,"o":9.1,"t":"2026-10-16T18:55:00Z","v":270,"vw":9.1},{"c":9.08,"h":9.095,"l":9.08,"n":13,"o":9.095,"t":"2026-10-16T19:00:00Z","v":1769,"vw":9.089695},{"c":9.07,"h":9.09,"l":9.07,"n":8,"o":9.09,"t":"2026-10-16T19:05:00Z","v":468,"vw":9.08},{"c":9.0901,"h":9.0999,"l":9.08,"n":19,"o":9.08,"t":"2026-10-16T19:10:00Z","v":4180,"vw":9.082127},{"c":9.0825,"h":9.09,"l":9.0825,"n":13,"o":9.09,"t":"2026-10-16T19:15:00Z","v":2504,"vw":9.08375},{"c":9.09,"h":9.095,"l":9.09,"n":14,"o":9.09,"t":"2026-10-16T19:20:00Z","v":1372,"vw":9.090417},{"c":9.105,"h":9.105,"l":9.105,"n":2,"o":9.105,"t":"2026-10-16T19:25:00Z","v":242,"vw":9.105},{"c":9.09,"h":9.11,"l":9.09,"n":6,"o":9.11,"t":"2026-10-16T19:30:00Z","v":240,"vw":9.1},{"c":9.075,"h":9.09,"l":9.075,"n":7,"o":9.09,"t":"2026-10-16T19:35:00Z","v":2573,"vw":9.078209},{"c":9.07,"h":9.07,"l":9.07,"n":15,"o":9.07,"t":"2026-10-16T19:40:00Z","v":1235,"vw":9.07},{"c":9.09,"h":9.09,"l":9.07,"n":10,"o":9.07,"t":"2026-10-16T19:45:00Z","v":518,"vw":9.082},{"c":9.11,"h":9.11,"l":9.075,"n":16,"o":9.09,"t":"2026-10-16T19:50:00Z","v":2470,"vw":9.087563},{"c":9.15,"h":9.15,"l":9.11,"n":23,"o":9.11,"t":"2026-10-16T19:55:00Z","v":2051,"vw":9.133684},{"c":9.16,"h":9.16,"l":9.16,"n":5,"o":9.16,"t":"2026-10-16T20:00:00Z","v":308,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-16T21:45:00Z","v":265,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-19T11:05:00Z","v":100,"vw":9.15},{"c":9.2684,"h":9.2684,"l":9.2684,"n":1,"o":9.2684,"t":"2026-10-19T11:10:00Z","v":104,"vw":9.2684},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-19T13:25:00Z","v":315,"vw":9.14},{"c":9.1,"h":9.16,"l":9.1,"n":53,"o":9.16,"t":"2026-10-19T13:30:00Z","v":2790,"vw":9.128144},{"c":9.05,"h":9.11,"l":9.05,"n":43,"o":9.1,"t":"2026-10-19T13:35:00Z","v":1809,"vw":9.088713},{"c":9.05,"h":9.07,"l":9.05,"n":38,"o":9.07,"t":"2026-10-19T13:40:00Z","v":2291,"vw":9.069048},{"c":9.031,"h":9.0484,"l":9.031,"n":25,"o":9.045,"t":"2026-10-19T13:45:00Z","v":2860,"vw":9.041117},{"c":9.005,"h":9.02,"l":9.005,"n":12,"o":9.02,"t":"2026-10-19T13:50:00Z","v":2761,"vw":9.018364},{"c":9.015,"h":9.015,"l":9.01,"n":14,"o":9.015,"t":"2026-10-19T13:55:00Z","v":612,"vw":9.011946},{"c":8.995,"h":9,"l":8.995,"n":32,"o":9,"t":"2026-10-19T14:00:00Z","v":1970,"vw":8.999722},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-19T14:10:00Z","v":100,"vw":9.02},{"c":9.02,"h":9.04,"l":9.02,"n":14,"o":9.035,"t":"2026-10-19T14:15:00Z","v":1298,"vw":9.027083},{"c":9.005,"h":9.015,"l":9.005,"n":4,"o":9.015,"t":"2026-10-19T14:20:00Z","v":313,"vw":9.008322},{"c":9.005,"h":9.005,"l":8.9929,"n":10,"o":8.9929,"t":"2026-10-19T14:25:00Z","v":707,"vw":8.997284},{"c":8.99,"h":9,"l":8.985,"n":17,"o":9,"t":"2026-10-19T14:30:00Z","v":964,"vw":8.993772},{"c":9.0199,"h":9.0199,"l":8.995,"n":21,"o":8.995,"t":"2026-10-19T14:35:00Z","v":2372,"vw":9.006813},{"c":9.05,"h":9.05,"l":9.0185,"n":7,"o":9.0185,"t":"2026-10-19T14:40:00Z","v":1604,"vw":9.028563},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-10-19T14:45:00Z","v":801,"vw":9.06},{"c":9.07,"h":9.07,"l":9.0599,"n":24,"o":9.0599,"t":"2026-10-19T14:50:00Z","v":705,"vw":9.06318},{"c":9.07,"h":9.09,"l":9.07,"n":11,"o":9.09,"t":"2026-10-19T14:55:00Z","v":1675,"vw":9.075485},{"c":9.075,"h":9.075,"l":9.0701,"n":5,"o":9.0701,"t":"2026-10-19T15:00:00Z","v":2756,"vw":9.070456},{"c":9.09,"h":9.09,"l":9.08,"n":17,"o":9.08,"t":"2026-10-19T15:05:00Z","v":1789,"vw":9.081198},{"c":9.1,"h":9.1,"l":9.08,"n":8,"o":9.08,"t":"2026-10-19T15:10:00Z","v":5562,"vw":9.082448},{"c":9.087,"h":9.087,"l":9.087,"n":2,"o":9.087,"t":"2026-10-19T15:25:00Z","v":220,"vw":9.087},{"c":9.1,"h":9.1,"l":9.09,"n":4,"o":9.09,"t":"2026-10-19T15:30:00Z","v":402,"vw":9.0975},{"c":9.09,"h":9.105,"l":9.09,"n":7,"o":9.1,"t":"2026-10-19T15:35:00Z","v":711,"vw":9.098572},{"c":9.08,"h":9.09,"l":9.08,"n":10,"o":9.09,"t":"2026-10-19T15:40:00Z","v":639,"vw":9.081667},{"c":9.075,"h":9.075,"l":9.075,"n":3,"o":9.075,"t":"2026-10-19T15:45:00Z","v":163,"vw":9.075},{"c":9.09,"h":9.09,"l":9.08,"n":3,"o":9.08,"t":"2026-10-19T15:50:00Z","v":213,"vw":9.085},{"c":9.08,"h":9.08,"l":9.08,"n":7,"o":9.08,"t":"2026-10-19T15:55:00Z","v":265,"vw":9.08},{"c":9.07,"h":9.08,"l":9.06,"n":13,"o":9.08,"t":"2026-10-19T16:00:00Z","v":542,"vw":9.07198},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-19T16:05:00Z","v":301,"vw":9.07},{"c":9.075,"h":9.075,"l":9.075,"n":3,"o":9.075,"t":"2026-10-19T16:15:00Z","v":275,"vw":9.075},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-19T16:20:00Z","v":704,"vw":9.07},{"c":9.07,"h":9.075,"l":9.07,"n":2,"o":9.075,"t":"2026-10-19T16:25:00Z","v":300,"vw":9.071667},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-19T16:30:00Z","v":102,"vw":9.07},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-19T16:40:00Z","v":100,"vw":9.08},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-19T16:45:00Z","v":100,"vw":9.06},{"c":9.07,"h":9.07,"l":9.07,"n":6,"o":9.07,"t":"2026-10-19T16:50:00Z","v":402,"vw":9.07},{"c":9.055,"h":9.06,"l":9.055,"n":8,"o":9.06,"t":"2026-10-19T17:00:00Z","v":906,"vw":9.058745},{"c":9.045,"h":9.05,"l":9.045,"n":4,"o":9.05,"t":"2026-10-19T17:05:00Z","v":526,"vw":9.048},{"c":9.0599,"h":9.0599,"l":9.05,"n":11,"o":9.05,"t":"2026-10-19T17:10:00Z","v":1032,"vw":9.05252},{"c":9.06,"h":9.06,"l":9.055,"n":6,"o":9.059,"t":"2026-10-19T17:15:00Z","v":303,"vw":9.058},{"c":9.0514,"h":9.0514,"l":9.0514,"n":1,"o":9.0514,"t":"2026-10-19T17:20:00Z","v":100,"vw":9.0514},{"c":9.045,"h":9.05,"l":9.045,"n":11,"o":9.05,"t":"2026-10-19T17:25:00Z","v":838,"vw":9.049286},{"c":9.045,"h":9.045,"l":9.045,"n":1,"o":9.045,"t":"2026-10-19T17:30:00Z","v":156,"vw":9.045},{"c":9.05,"h":9.05,"l":9.05,"n":10,"o":9.05,"t":"2026-10-19T17:35:00Z","v":783,"vw":9.05},{"c":9.06,"h":9.06,"l":9.06,"n":4,"o":9.06,"t":"2026-10-19T17:45:00Z","v":297,"vw":9.06},{"c":9.06,"h":9.06,"l":9.05,"n":2,"o":9.05,"t":"2026-10-19T17:50:00Z","v":200,"vw":9.055},{"c":9.06,"h":9.06,"l":9.06,"n":4,"o":9.06,"t":"2026-10-19T17:55:00Z","v":325,"vw":9.06},{"c":9.06,"h":9.065,"l":9.06,"n":7,"o":9.06,"t":"2026-10-19T18:00:00Z","v":3714,"vw":9.063234},{"c":9.0719,"h":9.08,"l":9.07,"n":5,"o":9.08,"t":"2026-10-19T18:15:00Z","v":650,"vw":9.074354},{"c":9.075,"h":9.075,"l":9.075,"n":2,"o":9.075,"t":"2026-10-19T18:20:00Z","v":768,"vw":9.075},{"c":9.075,"h":9.08,"l":9.075,"n":15,"o":9.075,"t":"2026-10-19T18:25:00Z","v":1711,"vw":9.077484},{"c":9.08,"h":9.08,"l":9.08,"n":5,"o":9.08,"t":"2026-10-19T18:35:00Z","v":210,"vw":9.08},{"c":9.1,"h":9.1,"l":9.1,"n":12,"o":9.1,"t":"2026-10-19T18:45:00Z","v":2269,"vw":9.1},{"c":9.105,"h":9.105,"l":9.095,"n":12,"o":9.095,"t":"2026-10-19T19:00:00Z","v":783,"vw":9.099775},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-19T19:05:00Z","v":555,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-19T19:10:00Z","v":101,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-19T19:25:00Z","v":510,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-19T19:30:00Z","v":204,"vw":9.11},{"c":9.11,"h":9.1101,"l":9.11,"n":9,"o":9.11,"t":"2026-10-19T19:35:00Z","v":1400,"vw":9.110028},{"c":9.1101,"h":9.1101,"l":9.105,"n":9,"o":9.11,"t":"2026-10-19T19:40:00Z","v":1955,"vw":9.109643},{"c":9.11,"h":9.11,"l":9.105,"n":30,"o":9.105,"t":"2026-10-19T19:45:00Z","v":581,"vw":9.106876},{"c":9.1,"h":9.1,"l":9.0923,"n":16,"o":9.1,"t":"2026-10-19T19:50:00Z","v":1784,"vw":9.09953},{"c":9.1,"h":9.11,"l":9.095,"n":45,"o":9.11,"t":"2026-10-19T19:55:00Z","v":7394,"vw":9.101003},{"c":9.1,"h":9.1,"l":9.1,"n":6,"o":9.1,"t":"2026-10-19T20:00:00Z","v":169,"vw":9.1},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-19T20:05:00Z","v":100,"vw":9.16},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-19T21:20:00Z","v":180,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-20T10:00:00Z","v":305,"vw":9.11},{"c":9.06,"h":9.06,"l":9.04,"n":10,"o":9.04,"t":"2026-10-20T12:05:00Z","v":320,"vw":9.05},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-20T13:15:00Z","v":774,"vw":9.06},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-20T13:25:00Z","v":779,"vw":9.1},{"c":8.88,"h":9.01,"l":8.88,"n":76,"o":9.01,"t":"2026-10-20T13:30:00Z","v":11168,"vw":8.978554},{"c":8.895,"h":8.94,"l":8.895,"n":31,"o":8.94,"t":"2026-10-20T13:35:00Z","v":5520,"vw":8.913056},{"c":8.86,"h":8.88,"l":8.85,"n":26,"o":8.88,"t":"2026-10-20T13:40:00Z","v":2895,"vw":8.867151},{"c":8.8561,"h":8.865,"l":8.8561,"n":16,"o":8.86,"t":"2026-10-20T13:45:00Z","v":1070,"vw":8.86083},{"c":8.8399,"h":8.86,"l":8.825,"n":23,"o":8.86,"t":"2026-10-20T13:50:00Z","v":2363,"vw":8.832299},{"c":8.83,"h":8.835,"l":8.83,"n":5,"o":8.835,"t":"2026-10-20T13:55:00Z","v":1510,"vw":8.834},{"c":8.85,"h":8.85,"l":8.84,"n":9,"o":8.84,"t":"2026-10-20T14:00:00Z","v":700,"vw":8.841667},{"c":8.89,"h":8.89,"l":8.85,"n":18,"o":8.85,"t":"2026-10-20T14:05:00Z","v":1539,"vw":8.877414},{"c":8.9,"h":8.9,"l":8.895,"n":15,"o":8.9,"t":"2026-10-20T14:10:00Z","v":493,"vw":8.898809},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-10-20T14:15:00Z","v":132,"vw":8.91},{"c":8.945,"h":8.945,"l":8.945,"n":3,"o":8.945,"t":"2026-10-20T14:20:00Z","v":108,"vw":8.945},{"c":8.99,"h":8.99,"l":8.95,"n":15,"o":8.95,"t":"2026-10-20T14:25:00Z","v":834,"vw":8.96375},{"c":8.96,"h":8.98,"l":8.96,"n":10,"o":8.98,"t":"2026-10-20T14:30:00Z","v":530,"vw":8.976},{"c":8.96,"h":8.9601,"l":8.96,"n":14,"o":8.96,"t":"2026-10-20T14:35:00Z","v":656,"vw":8.960025},{"c":8.9682,"h":8.97,"l":8.9682,"n":16,"o":8.97,"t":"2026-10-20T14:40:00Z","v":827,"vw":8.96955},{"c":8.95,"h":8.96,"l":8.945,"n":14,"o":8.96,"t":"2026-10-20T14:45:00Z","v":1258,"vw":8.952462},{"c":8.975,"h":8.975,"l":8.95,"n":13,"o":8.95,"t":"2026-10-20T14:50:00Z","v":1470,"vw":8.963299},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-20T14:55:00Z","v":103,"vw":8.97},{"c":8.975,"h":8.985,"l":8.9716,"n":26,"o":8.975,"t":"2026-10-20T15:00:00Z","v":3532,"vw":8.977935},{"c":8.98,"h":8.98,"l":8.98,"n":5,"o":8.98,"t":"2026-10-20T15:05:00Z","v":627,"vw":8.98},{"c":8.935,"h":8.9701,"l":8.935,"n":6,"o":8.9701,"t":"2026-10-20T15:10:00Z","v":718,"vw":8.955057},{"c":8.9593,"h":8.96,"l":8.95,"n":14,"o":8.95,"t":"2026-10-20T15:15:00Z","v":1546,"vw":8.954382},{"c":8.955,"h":8.955,"l":8.955,"n":2,"o":8.955,"t":"2026-10-20T15:20:00Z","v":234,"vw":8.955},{"c":8.9686,"h":8.9686,"l":8.965,"n":3,"o":8.965,"t":"2026-10-20T15:25:00Z","v":776,"vw":8.965935},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-20T15:30:00Z","v":301,"vw":8.96},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-10-20T15:40:00Z","v":201,"vw":8.97},{"c":8.96,"h":8.9601,"l":8.96,"n":5,"o":8.9601,"t":"2026-10-20T15:45:00Z","v":218,"vw":8.96005},{"c":8.95,"h":8.955,"l":8.95,"n":19,"o":8.95,"t":"2026-10-20T15:50:00Z","v":4652,"vw":8.952284},{"c":8.955,"h":8.955,"l":8.95,"n":20,"o":8.9501,"t":"2026-10-20T15:55:00Z","v":13375,"vw":8.9531},{"c":8.94,"h":8.95,"l":8.94,"n":5,"o":8.95,"t":"2026-10-20T16:00:00Z","v":605,"vw":8.945},{"c":8.935,"h":8.94,"l":8.935,"n":5,"o":8.94,"t":"2026-10-20T16:05:00Z","v":536,"vw":8.937941},{"c":8.93,"h":8.93,"l":8.93,"n":10,"o":8.93,"t":"2026-10-20T16:10:00Z","v":566,"vw":8.93},{"c":8.921,"h":8.925,"l":8.921,"n":2,"o":8.925,"t":"2026-10-20T16:15:00Z","v":639,"vw":8.921845},{"c":8.92,"h":8.9284,"l":8.92,"n":6,"o":8.9284,"t":"2026-10-20T16:20:00Z","v":631,"vw":8.921526},{"c":8.9226,"h":8.9226,"l":8.9226,"n":2,"o":8.9226,"t":"2026-10-20T16:25:00Z","v":155,"vw":8.9226},{"c":8.9279,"h":8.93,"l":8.9279,"n":9,"o":8.93,"t":"2026-10-20T16:30:00Z","v":574,"vw":8.929102},{"c":8.935,"h":8.935,"l":8.935,"n":2,"o":8.935,"t":"2026-10-20T16:35:00Z","v":126,"vw":8.935},{"c":8.935,"h":8.935,"l":8.935,"n":6,"o":8.935,"t":"2026-10-20T16:40:00Z","v":525,"vw":8.935},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-20T16:45:00Z","v":100,"vw":8.93},{"c":8.92,"h":8.93,"l":8.92,"n":7,"o":8.93,"t":"2026-10-20T16:50:00Z","v":1189,"vw":8.926034},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-20T16:55:00Z","v":201,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-20T17:00:00Z","v":155,"vw":8.92},{"c":8.9201,"h":8.9201,"l":8.9201,"n":3,"o":8.9201,"t":"2026-10-20T17:05:00Z","v":103,"vw":8.9201},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-20T17:10:00Z","v":100,"vw":8.93},{"c":8.935,"h":8.935,"l":8.935,"n":1,"o":8.935,"t":"2026-10-20T17:15:00Z","v":100,"vw":8.935},{"c":8.945,"h":8.945,"l":8.9385,"n":4,"o":8.9385,"t":"2026-10-20T17:20:00Z","v":402,"vw":8.9405},{"c":8.945,"h":8.95,"l":8.945,"n":9,"o":8.95,"t":"2026-10-20T17:30:00Z","v":651,"vw":8.946578},{"c":8.945,"h":8.945,"l":8.945,"n":3,"o":8.945,"t":"2026-10-20T17:40:00Z","v":512,"vw":8.945},{"c":8.935,"h":8.935,"l":8.935,"n":3,"o":8.935,"t":"2026-10-20T17:45:00Z","v":595,"vw":8.935},{"c":8.93,"h":8.935,"l":8.93,"n":3,"o":8.935,"t":"2026-10-20T17:50:00Z","v":226,"vw":8.932778},{"c":8.9286,"h":8.93,"l":8.9286,"n":4,"o":8.93,"t":"2026-10-20T18:00:00Z","v":452,"vw":8.928911},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-10-20T18:05:00Z","v":202,"vw":8.93},{"c":8.92,"h":8.925,"l":8.92,"n":5,"o":8.925,"t":"2026-10-20T18:10:00Z","v":204,"vw":8.9225},{"c":8.915,"h":8.925,"l":8.915,"n":6,"o":8.925,"t":"2026-10-20T18:20:00Z","v":528,"vw":8.919},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-20T18:25:00Z","v":200,"vw":8.92},{"c":8.91,"h":8.92,"l":8.91,"n":10,"o":8.92,"t":"2026-10-20T18:30:00Z","v":922,"vw":8.918571},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-20T18:35:00Z","v":200,"vw":8.91},{"c":8.915,"h":8.915,"l":8.915,"n":1,"o":8.915,"t":"2026-10-20T18:45:00Z","v":150,"vw":8.915},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-20T19:00:00Z","v":100,"vw":8.91},{"c":8.915,"h":8.915,"l":8.915,"n":2,"o":8.915,"t":"2026-10-20T19:05:00Z","v":115,"vw":8.915},{"c":8.915,"h":8.915,"l":8.9122,"n":3,"o":8.915,"t":"2026-10-20T19:10:00Z","v":400,"vw":8.9143},{"c":8.9151,"h":8.9151,"l":8.9081,"n":12,"o":8.91,"t":"2026-10-20T19:15:00Z","v":932,"vw":8.91102},{"c":8.91,"h":8.915,"l":8.91,"n":2,"o":8.915,"t":"2026-10-20T19:20:00Z","v":611,"vw":8.910908},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-20T19:25:00Z","v":110,"vw":8.91},{"c":8.9127,"h":8.9127,"l":8.9127,"n":1,"o":8.9127,"t":"2026-10-20T19:30:00Z","v":500,"vw":8.9127},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-20T19:35:00Z","v":104,"vw":8.91},{"c":8.91,"h":8.91,"l":8.9084,"n":4,"o":8.9084,"t":"2026-10-20T19:40:00Z","v":353,"vw":8.909314},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-20T19:45:00Z","v":565,"vw":8.92},{"c":8.94,"h":8.94,"l":8.92,"n":14,"o":8.92,"t":"2026-10-20T19:50:00Z","v":535,"vw":8.926667},{"c":8.975,"h":8.98,"l":8.95,"n":69,"o":8.95,"t":"2026-10-20T19:55:00Z","v":15636,"vw":8.971128},{"c":8.98,"h":8.98,"l":8.98,"n":6,"o":8.98,"t":"2026-10-20T20:00:00Z","v":58922,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-20T21:00:00Z","v":500,"vw":8.98},{"c":8.996,"h":9,"l":8.996,"n":2,"o":9,"t":"2026-10-20T22:05:00Z","v":200,"vw":8.998},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-20T22:30:00Z","v":222,"vw":9},{"c":9.04,"h":9.07,"l":9,"n":25,"o":9,"t":"2026-10-20T22:55:00Z","v":2251,"vw":9.048745},{"c":8.95,"h":8.95,"l":8.94,"n":7,"o":8.94,"t":"2026-10-21T11:00:00Z","v":450,"vw":8.9475},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-21T11:45:00Z","v":100,"vw":8.98},{"c":9.01,"h":9.02,"l":9.01,"n":5,"o":9.02,"t":"2026-10-21T13:25:00Z","v":300,"vw":9.015},{"c":9.07,"h":9.07,"l":8.98,"n":358,"o":9.07,"t":"2026-10-21T13:30:00Z","v":37492,"vw":8.999888},{"c":9.095,"h":9.095,"l":9.04,"n":21,"o":9.04,"t":"2026-10-21T13:35:00Z","v":1508,"vw":9.067942},{"c":9.0888,"h":9.0888,"l":9.085,"n":5,"o":9.085,"t":"2026-10-21T13:40:00Z","v":1108,"vw":9.088005},{"c":9.15,"h":9.15,"l":9.135,"n":17,"o":9.14,"t":"2026-10-21T13:45:00Z","v":2133,"vw":9.14142},{"c":9.1661,"h":9.1661,"l":9.155,"n":20,"o":9.155,"t":"2026-10-21T13:50:00Z","v":4962,"vw":9.160028},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-21T13:55:00Z","v":331,"vw":9.18},{"c":9.165,"h":9.1699,"l":9.16,"n":14,"o":9.16,"t":"2026-10-21T14:00:00Z","v":2296,"vw":9.164079},{"c":9.135,"h":9.155,"l":9.135,"n":4,"o":9.155,"t":"2026-10-21T14:05:00Z","v":3654,"vw":9.135548},{"c":9.09,"h":9.09,"l":9.09,"n":5,"o":9.09,"t":"2026-10-21T14:10:00Z","v":714,"vw":9.09},{"c":9.105,"h":9.105,"l":9.105,"n":1,"o":9.105,"t":"2026-10-21T14:15:00Z","v":600,"vw":9.105},{"c":9.115,"h":9.115,"l":9.09,"n":13,"o":9.095,"t":"2026-10-21T14:20:00Z","v":2298,"vw":9.098282},{"c":9.13,"h":9.13,"l":9.11,"n":6,"o":9.11,"t":"2026-10-21T14:25:00Z","v":1245,"vw":9.12429},{"c":9.13,"h":9.13,"l":9.13,"n":5,"o":9.13,"t":"2026-10-21T14:30:00Z","v":1593,"vw":9.13},{"c":9.13,"h":9.13,"l":9.12,"n":21,"o":9.13,"t":"2026-10-21T14:35:00Z","v":1102,"vw":9.128154},{"c":9.16,"h":9.16,"l":9.135,"n":8,"o":9.135,"t":"2026-10-21T14:40:00Z","v":1632,"vw":9.149839},{"c":9.17,"h":9.175,"l":9.15,"n":7,"o":9.15,"t":"2026-10-21T14:45:00Z","v":1808,"vw":9.168333},{"c":9.175,"h":9.175,"l":9.175,"n":2,"o":9.175,"t":"2026-10-21T14:50:00Z","v":1218,"vw":9.175},{"c":9.17,"h":9.18,"l":9.17,"n":3,"o":9.18,"t":"2026-10-21T14:55:00Z","v":965,"vw":9.174396},{"c":9.16,"h":9.17,"l":9.1569,"n":18,"o":9.17,"t":"2026-10-21T15:00:00Z","v":5238,"vw":9.161462},{"c":9.14,"h":9.16,"l":9.14,"n":5,"o":9.16,"t":"2026-10-21T15:05:00Z","v":790,"vw":9.142925},{"c":9.15,"h":9.15,"l":9.14,"n":5,"o":9.14,"t":"2026-10-21T15:10:00Z","v":602,"vw":9.146667},{"c":9.15,"h":9.155,"l":9.15,"n":6,"o":9.155,"t":"2026-10-21T15:15:00Z","v":1625,"vw":9.150692},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-21T15:25:00Z","v":103,"vw":9.16},{"c":9.1874,"h":9.1874,"l":9.18,"n":7,"o":9.18,"t":"2026-10-21T15:30:00Z","v":529,"vw":9.18148},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-21T15:35:00Z","v":102,"vw":9.19},{"c":9.19,"h":9.195,"l":9.19,"n":6,"o":9.19,"t":"2026-10-21T15:40:00Z","v":2758,"vw":9.191364},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-21T15:50:00Z","v":500,"vw":9.18},{"c":9.185,"h":9.185,"l":9.1822,"n":2,"o":9.1822,"t":"2026-10-21T15:55:00Z","v":379,"vw":9.183522},{"c":9.18,"h":9.1838,"l":9.18,"n":4,"o":9.1838,"t":"2026-10-21T16:00:00Z","v":835,"vw":9.181066},{"c":9.175,"h":9.175,"l":9.172,"n":2,"o":9.172,"t":"2026-10-21T16:05:00Z","v":211,"vw":9.173578},{"c":9.1801,"h":9.1801,"l":9.18,"n":4,"o":9.18,"t":"2026-10-21T16:15:00Z","v":1600,"vw":9.180031},{"c":9.1923,"h":9.2,"l":9.19,"n":9,"o":9.19,"t":"2026-10-21T16:20:00Z","v":5446,"vw":9.195504},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-21T16:25:00Z","v":101,"vw":9.19},{"c":9.17,"h":9.19,"l":9.17,"n":16,"o":9.19,"t":"2026-10-21T16:30:00Z","v":5632,"vw":9.179266},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-21T16:35:00Z","v":1205,"vw":9.18},{"c":9.18,"h":9.19,"l":9.18,"n":10,"o":9.19,"t":"2026-10-21T16:40:00Z","v":4008,"vw":9.188702},{"c":9.17,"h":9.18,"l":9.17,"n":4,"o":9.18,"t":"2026-10-21T16:50:00Z","v":2311,"vw":9.170435},{"c":9.17,"h":9.17,"l":9.1689,"n":7,"o":9.17,"t":"2026-10-21T16:55:00Z","v":2086,"vw":9.169901},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-21T17:00:00Z","v":112,"vw":9.17},{"c":9.15,"h":9.16,"l":9.15,"n":6,"o":9.16,"t":"2026-10-21T17:05:00Z","v":1076,"vw":9.156},{"c":9.155,"h":9.155,"l":9.14,"n":5,"o":9.15,"t":"2026-10-21T17:10:00Z","v":1210,"vw":9.142908},{"c":9.13,"h":9.16,"l":9.12,"n":18,"o":9.1599,"t":"2026-10-21T17:15:00Z","v":4560,"vw":9.134741},{"c":9.1299,"h":9.14,"l":9.12,"n":19,"o":9.13,"t":"2026-10-21T17:20:00Z","v":4519,"vw":9.12818},{"c":9.15,"h":9.16,"l":9.15,"n":8,"o":9.16,"t":"2026-10-21T17:35:00Z","v":2626,"vw":9.154424},{"c":9.14,"h":9.15,"l":9.14,"n":2,"o":9.15,"t":"2026-10-21T17:40:00Z","v":200,"vw":9.145},{"c":9.14,"h":9.145,"l":9.1344,"n":13,"o":9.14,"t":"2026-10-21T17:45:00Z","v":4429,"vw":9.135819},{"c":9.145,"h":9.145,"l":9.145,"n":4,"o":9.145,"t":"2026-10-21T17:50:00Z","v":3276,"vw":9.145},{"c":9.15,"h":9.15,"l":9.14,"n":7,"o":9.14,"t":"2026-10-21T17:55:00Z","v":1702,"vw":9.144224},{"c":9.145,"h":9.145,"l":9.135,"n":10,"o":9.135,"t":"2026-10-21T18:00:00Z","v":2288,"vw":9.13875},{"c":9.145,"h":9.145,"l":9.135,"n":9,"o":9.14,"t":"2026-10-21T18:05:00Z","v":1737,"vw":9.13935},{"c":9.14,"h":9.15,"l":9.14,"n":4,"o":9.15,"t":"2026-10-21T18:10:00Z","v":820,"vw":9.14122},{"c":9.145,"h":9.145,"l":9.145,"n":2,"o":9.145,"t":"2026-10-21T18:15:00Z","v":101,"vw":9.145},{"c":9.1416,"h":9.1416,"l":9.1416,"n":2,"o":9.1416,"t":"2026-10-21T18:20:00Z","v":151,"vw":9.1416},{"c":9.14,"h":9.14,"l":9.14,"n":3,"o":9.14,"t":"2026-10-21T18:25:00Z","v":500,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-21T18:30:00Z","v":100,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":10,"o":9.14,"t":"2026-10-21T18:35:00Z","v":1731,"vw":9.14},{"c":9.13,"h":9.145,"l":9.13,"n":13,"o":9.14,"t":"2026-10-21T18:40:00Z","v":1614,"vw":9.139667},{"c":9.13,"h":9.14,"l":9.13,"n":11,"o":9.14,"t":"2026-10-21T18:45:00Z","v":1982,"vw":9.131316},{"c":9.13,"h":9.13,"l":9.1141,"n":16,"o":9.1141,"t":"2026-10-21T18:50:00Z","v":4100,"vw":9.122437},{"c":9.13,"h":9.145,"l":9.13,"n":12,"o":9.14,"t":"2026-10-21T18:55:00Z","v":1326,"vw":9.138333},{"c":9.09,"h":9.125,"l":9.07,"n":38,"o":9.125,"t":"2026-10-21T19:00:00Z","v":7566,"vw":9.088862},{"c":9.0945,"h":9.1,"l":9.0945,"n":6,"o":9.1,"t":"2026-10-21T19:05:00Z","v":901,"vw":9.0988},{"c":9.09,"h":9.09,"l":9.085,"n":10,"o":9.085,"t":"2026-10-21T19:10:00Z","v":3453,"vw":9.088371},{"c":9.03,"h":9.1,"l":8.95,"n":123,"o":9.1,"t":"2026-10-21T19:15:00Z","v":29882,"vw":9.021881},{"c":9.08,"h":9.08,"l":9.05,"n":7,"o":9.05,"t":"2026-10-21T19:20:00Z","v":3652,"vw":9.059529},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-21T19:25:00Z","v":157,"vw":9.1},{"c":9.075,"h":9.09,"l":9.075,"n":16,"o":9.09,"t":"2026-10-21T19:30:00Z","v":4703,"vw":9.087606},{"c":9.0705,"h":9.085,"l":9.0705,"n":9,"o":9.075,"t":"2026-10-21T19:35:00Z","v":2736,"vw":9.074959},{"c":9.09,"h":9.09,"l":9.08,"n":9,"o":9.0899,"t":"2026-10-21T19:40:00Z","v":577,"vw":9.0869},{"c":9.09,"h":9.09,"l":9.09,"n":8,"o":9.09,"t":"2026-10-21T19:45:00Z","v":549,"vw":9.09},{"c":9.06,"h":9.08,"l":9.05,"n":44,"o":9.08,"t":"2026-10-21T19:50:00Z","v":17423,"vw":9.06927},{"c":9.01,"h":9.06,"l":9.01,"n":48,"o":9.06,"t":"2026-10-21T19:55:00Z","v":8626,"vw":9.033725},{"c":9.3,"h":9.3,"l":9.02,"n":16,"o":9.04,"t":"2026-10-21T20:00:00Z","v":2467,"vw":9.08075},{"c":9.27,"h":9.3,"l":9.27,"n":2,"o":9.3,"t":"2026-10-21T20:05:00Z","v":200,"vw":9.285},{"c":9.5,"h":9.5,"l":9.3732,"n":5,"o":9.3732,"t":"2026-10-21T20:35:00Z","v":811,"vw":9.46205},{"c":9.41,"h":9.41,"l":9.41,"n":11,"o":9.41,"t":"2026-10-21T21:10:00Z","v":142,"vw":9.41},{"c":9.35,"h":9.36,"l":9.35,"n":3,"o":9.36,"t":"2026-10-21T21:15:00Z","v":202,"vw":9.355},{"c":9.24,"h":9.27,"l":9.24,"n":3,"o":9.27,"t":"2026-10-21T22:25:00Z","v":202,"vw":9.255},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-21T22:40:00Z","v":472,"vw":9.18},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-10-21T22:50:00Z","v":196,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T22:55:00Z","v":186,"vw":9.15},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-21T23:55:00Z","v":1000,"vw":9.3},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-22T08:00:00Z","v":247,"vw":9.05},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-22T08:10:00Z","v":300,"vw":8.97},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-22T11:05:00Z","v":500,"vw":8.81},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-22T11:10:00Z","v":360,"vw":8.85},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-10-22T11:20:00Z","v":262,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":8,"o":8.73,"t":"2026-10-22T11:25:00Z","v":164,"vw":8.73},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T11:40:00Z","v":200,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-22T11:45:00Z","v":300,"vw":8.8},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-22T12:05:00Z","v":120,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-22T12:15:00Z","v":900,"vw":8.74},{"c":8.7,"h":8.7,"l":8.7,"n":7,"o":8.7,"t":"2026-10-22T12:25:00Z","v":632,"vw":8.7},{"c":8.69,"h":8.69,"l":8.69,"n":7,"o":8.69,"t":"2026-10-22T12:45:00Z","v":131,"vw":8.69},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-22T12:55:00Z","v":100,"vw":8.8},{"c":8.4765,"h":8.79,"l":8.47,"n":140,"o":8.77,"t":"2026-10-22T13:30:00Z","v":17531,"vw":8.599168},{"c":8.405,"h":8.48,"l":8.39,"n":74,"o":8.48,"t":"2026-10-22T13:35:00Z","v":3293,"vw":8.423528},{"c":8.375,"h":8.39,"l":8.36,"n":54,"o":8.39,"t":"2026-10-22T13:40:00Z","v":6971,"vw":8.371257},{"c":8.395,"h":8.395,"l":8.365,"n":35,"o":8.38,"t":"2026-10-22T13:45:00Z","v":2840,"vw":8.38439},{"c":8.4,"h":8.405,"l":8.375,"n":14,"o":8.4,"t":"2026-10-22T13:50:00Z","v":4666,"vw":8.395172},{"c":8.43,"h":8.43,"l":8.418,"n":25,"o":8.43,"t":"2026-10-22T13:55:00Z","v":1566,"vw":8.429161},{"c":8.47,"h":8.51,"l":8.469,"n":44,"o":8.469,"t":"2026-10-22T14:00:00Z","v":5667,"vw":8.499092},{"c":8.5,"h":8.5,"l":8.43,"n":23,"o":8.44,"t":"2026-10-22T14:05:00Z","v":1974,"vw":8.463889},{"c":8.46,"h":8.48,"l":8.46,"n":12,"o":8.48,"t":"2026-10-22T14:10:00Z","v":10424,"vw":8.470195},{"c":8.42,"h":8.4399,"l":8.42,"n":39,"o":8.4399,"t":"2026-10-22T14:15:00Z","v":6838,"vw":8.429535},{"c":8.3916,"h":8.41,"l":8.39,"n":23,"o":8.4099,"t":"2026-10-22T14:20:00Z","v":3822,"vw":8.398871},{"c":8.385,"h":8.405,"l":8.385,"n":20,"o":8.405,"t":"2026-10-22T14:25:00Z","v":6920,"vw":8.396024},{"c":8.39,"h":8.39,"l":8.3801,"n":25,"o":8.39,"t":"2026-10-22T14:30:00Z","v":1804,"vw":8.385379},{"c":8.385,"h":8.3898,"l":8.37,"n":32,"o":8.385,"t":"2026-10-22T14:35:00Z","v":2875,"vw":8.378321},{"c":8.4,"h":8.4,"l":8.385,"n":40,"o":8.385,"t":"2026-10-22T14:40:00Z","v":3352,"vw":8.392028},{"c":8.4,"h":8.41,"l":8.395,"n":24,"o":8.405,"t":"2026-10-22T14:45:00Z","v":13859,"vw":8.403102},{"c":8.375,"h":8.395,"l":8.375,"n":9,"o":8.395,"t":"2026-10-22T14:50:00Z","v":1041,"vw":8.3905},{"c":8.3899,"h":8.39,"l":8.375,"n":19,"o":8.38,"t":"2026-10-22T14:55:00Z","v":2580,"vw":8.384184},{"c":8.405,"h":8.405,"l":8.395,"n":13,"o":8.395,"t":"2026-10-22T15:00:00Z","v":810,"vw":8.397857},{"c":8.42,"h":8.43,"l":8.405,"n":20,"o":8.405,"t":"2026-10-22T15:05:00Z","v":2008,"vw":8.413851},{"c":8.4316,"h":8.4316,"l":8.42,"n":13,"o":8.43,"t":"2026-10-22T15:10:00Z","v":568,"vw":8.426619},{"c":8.46,"h":8.46,"l":8.435,"n":22,"o":8.435,"t":"2026-10-22T15:15:00Z","v":4871,"vw":8.448046},{"c":8.49,"h":8.4986,"l":8.49,"n":10,"o":8.49,"t":"2026-10-22T15:20:00Z","v":674,"vw":8.49172},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-22T15:25:00Z","v":105,"vw":8.49},{"c":8.46,"h":8.46,"l":8.455,"n":11,"o":8.455,"t":"2026-10-22T15:30:00Z","v":1558,"vw":8.455652},{"c":8.4616,"h":8.465,"l":8.4616,"n":3,"o":8.465,"t":"2026-10-22T15:35:00Z","v":226,"vw":8.463368},{"c":8.46,"h":8.47,"l":8.46,"n":7,"o":8.47,"t":"2026-10-22T15:40:00Z","v":478,"vw":8.4675},{"c":8.49,"h":8.49,"l":8.49,"n":8,"o":8.49,"t":"2026-10-22T15:45:00Z","v":347,"vw":8.49},{"c":8.515,"h":8.53,"l":8.5099,"n":9,"o":8.53,"t":"2026-10-22T15:55:00Z","v":1069,"vw":8.518905},{"c":8.455,"h":8.51,"l":8.455,"n":22,"o":8.51,"t":"2026-10-22T16:00:00Z","v":1949,"vw":8.492449},{"c":8.42,"h":8.44,"l":8.42,"n":9,"o":8.44,"t":"2026-10-22T16:10:00Z","v":439,"vw":8.43},{"c":8.4522,"h":8.458,"l":8.44,"n":9,"o":8.44,"t":"2026-10-22T16:15:00Z","v":1315,"vw":8.448857},{"c":8.4,"h":8.44,"l":8.4,"n":12,"o":8.44,"t":"2026-10-22T16:20:00Z","v":774,"vw":8.412857},{"c":8.39,"h":8.39,"l":8.3861,"n":4,"o":8.3861,"t":"2026-10-22T16:25:00Z","v":621,"vw":8.388744},{"c":8.35,"h":8.38,"l":8.35,"n":46,"o":8.38,"t":"2026-10-22T16:30:00Z","v":5413,"vw":8.363725},{"c":8.325,"h":8.325,"l":8.32,"n":14,"o":8.32,"t":"2026-10-22T16:35:00Z","v":3578,"vw":8.324297},{"c":8.33,"h":8.335,"l":8.325,"n":35,"o":8.325,"t":"2026-10-22T16:40:00Z","v":3158,"vw":8.328932},{"c":8.32,"h":8.325,"l":8.32,"n":6,"o":8.325,"t":"2026-10-22T16:45:00Z","v":854,"vw":8.323775},{"c":8.305,"h":8.32,"l":8.3,"n":16,"o":8.32,"t":"2026-10-22T16:50:00Z","v":2553,"vw":8.307551},{"c":8.3,"h":8.3,"l":8.3,"n":16,"o":8.3,"t":"2026-10-22T16:55:00Z","v":277,"vw":8.3},{"c":8.34,"h":8.34,"l":8.33,"n":7,"o":8.33,"t":"2026-10-22T17:00:00Z","v":1130,"vw":8.333514},{"c":8.3384,"h":8.3384,"l":8.325,"n":11,"o":8.325,"t":"2026-10-22T17:05:00Z","v":506,"vw":8.329999},{"c":8.34,"h":8.34,"l":8.34,"n":7,"o":8.34,"t":"2026-10-22T17:10:00Z","v":852,"vw":8.34},{"c":8.35,"h":8.3501,"l":8.35,"n":5,"o":8.35,"t":"2026-10-22T17:15:00Z","v":612,"vw":8.35003},{"c":8.355,"h":8.36,"l":8.35,"n":11,"o":8.35,"t":"2026-10-22T17:20:00Z","v":934,"vw":8.355468},{"c":8.34,"h":8.35,"l":8.34,"n":16,"o":8.35,"t":"2026-10-22T17:25:00Z","v":1451,"vw":8.342361},{"c":8.3358,"h":8.3358,"l":8.3358,"n":1,"o":8.3358,"t":"2026-10-22T17:30:00Z","v":170,"vw":8.3358},{"c":8.325,"h":8.335,"l":8.325,"n":15,"o":8.335,"t":"2026-10-22T17:35:00Z","v":3487,"vw":8.331118},{"c":8.34,"h":8.34,"l":8.325,"n":7,"o":8.33,"t":"2026-10-22T17:40:00Z","v":1339,"vw":8.335064},{"c":8.32,"h":8.34,"l":8.32,"n":9,"o":8.34,"t":"2026-10-22T17:45:00Z","v":545,"vw":8.335671},{"c":8.325,"h":8.325,"l":8.325,"n":9,"o":8.325,"t":"2026-10-22T17:50:00Z","v":311,"vw":8.325},{"c":8.3307,"h":8.335,"l":8.3307,"n":4,"o":8.335,"t":"2026-10-22T17:55:00Z","v":850,"vw":8.332613},{"c":8.305,"h":8.33,"l":8.305,"n":22,"o":8.33,"t":"2026-10-22T18:00:00Z","v":4250,"vw":8.312073},{"c":8.31,"h":8.31,"l":8.305,"n":5,"o":8.305,"t":"2026-10-22T18:10:00Z","v":1007,"vw":8.3075},{"c":8.31,"h":8.315,"l":8.305,"n":11,"o":8.305,"t":"2026-10-22T18:15:00Z","v":3678,"vw":8.309777},{"c":8.3,"h":8.31,"l":8.3,"n":21,"o":8.31,"t":"2026-10-22T18:20:00Z","v":6524,"vw":8.300468},{"c":8.28,"h":8.29,"l":8.275,"n":22,"o":8.29,"t":"2026-10-22T18:25:00Z","v":1844,"vw":8.278017},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-10-22T18:30:00Z","v":758,"vw":8.27},{"c":8.29,"h":8.29,"l":8.27,"n":9,"o":8.27,"t":"2026-10-22T18:35:00Z","v":2124,"vw":8.282371},{"c":8.265,"h":8.265,"l":8.265,"n":7,"o":8.265,"t":"2026-10-22T18:40:00Z","v":1338,"vw":8.265},{"c":8.2597,"h":8.27,"l":8.2597,"n":14,"o":8.27,"t":"2026-10-22T18:45:00Z","v":2410,"vw":8.261334},{"c":8.25,"h":8.255,"l":8.25,"n":15,"o":8.255,"t":"2026-10-22T18:50:00Z","v":491,"vw":8.251323},{"c":8.25,"h":8.25,"l":8.25,"n":22,"o":8.25,"t":"2026-10-22T18:55:00Z","v":2819,"vw":8.25},{"c":8.245,"h":8.25,"l":8.245,"n":3,"o":8.25,"t":"2026-10-22T19:00:00Z","v":538,"vw":8.246862},{"c":8.26,"h":8.26,"l":8.25,"n":4,"o":8.25,"t":"2026-10-22T19:05:00Z","v":588,"vw":8.253115},{"c":8.265,"h":8.27,"l":8.26,"n":11,"o":8.26,"t":"2026-10-22T19:10:00Z","v":1501,"vw":8.261786},{"c":8.25,"h":8.26,"l":8.25,"n":18,"o":8.26,"t":"2026-10-22T19:15:00Z","v":2973,"vw":8.257612},{"c":8.2399,"h":8.255,"l":8.2399,"n":29,"o":8.255,"t":"2026-10-22T19:20:00Z","v":2547,"vw":8.245413},{"c":8.26,"h":8.26,"l":8.2414,"n":4,"o":8.2414,"t":"2026-10-22T19:25:00Z","v":516,"vw":8.255988},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-10-22T19:30:00Z","v":2301,"vw":8.27},{"c":8.275,"h":8.275,"l":8.275,"n":3,"o":8.275,"t":"2026-10-22T19:35:00Z","v":409,"vw":8.275},{"c":8.2784,"h":8.2784,"l":8.27,"n":6,"o":8.27,"t":"2026-10-22T19:40:00Z","v":524,"vw":8.273072},{"c":8.28,"h":8.285,"l":8.28,"n":5,"o":8.285,"t":"2026-10-22T19:45:00Z","v":410,"vw":8.28125},{"c":8.32,"h":8.32,"l":8.29,"n":32,"o":8.29,"t":"2026-10-22T19:50:00Z","v":4672,"vw":8.29939},{"c":8.35,"h":8.365,"l":8.33,"n":94,"o":8.33,"t":"2026-10-22T19:55:00Z","v":12691,"vw":8.347989},{"c":8.36,"h":8.36,"l":8.36,"n":8,"o":8.36,"t":"2026-10-22T20:00:00Z","v":581,"vw":8.36},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-22T21:35:00Z","v":100,"vw":8.34},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-22T22:20:00Z","v":250,"vw":8.4}],"history":[{"c":19.27,"h":19.38,"l":19.06,"n":1593,"o":19.38,"t":"2024-10-21T04:00:00Z","v":144032,"vw":19.186835},{"c":19.4,"h":19.44,"l":19.16,"n":977,"o":19.25,"t":"2024-10-22T04:00:00Z","v":67667,"vw":19.321418},{"c":19.03,"h":19.464,"l":18.88,"n":1450,"o":19.43,"t":"2024-10-23T04:00:00Z","v":91289,"vw":19.072653},{"c":19.04,"h":19.16,"l":18.862,"n":1177,"o":19.16,"t":"2024-10-24T04:00:00Z","v":80050,"vw":18.97456},{"c":19.19,"h":19.34,"l":19.1283,"n":1113,"o":19.29,"t":"2024-10-25T04:00:00Z","v":75051,"vw":19.244361},{"c":19.31,"h":19.47,"l":19.197,"n":1374,"o":19.47,"t":"2024-10-28T04:00:00Z","v":89297,"vw":19.277251},{"c":19.67,"h":19.67,"l":19.25,"n":1297,"o":19.32,"t":"2024-10-29T04:00:00Z","v":100223,"vw":19.491851},{"c":19.65,"h":19.82,"l":19.5401,"n":1543,"o":19.8,"t":"2024-10-30T04:00:00Z","v":131721,"vw":19.703409},{"c":19.6,"h":19.83,"l":19.21,"n":2083,"o":19.5,"t":"2024-10-31T04:00:00Z","v":316279,"vw":19.382645},{"c":19.37,"h":19.55,"l":19.24,"n":1588,"o":19.3,"t":"2024-11-01T04:00:00Z","v":105859,"vw":19.427934},{"c":19.22,"h":19.45,"l":19.1001,"n":2033,"o":19.31,"t":"2024-11-04T05:00:00Z","v":169679,"vw":19.299628},{"c":19.6,"h":19.645,"l":19.4254,"n":1443,"o":19.44,"t":"2024-11-05T05:00:00Z","v":119860,"vw":19.523609},{"c":19.6,"h":19.65,"l":19.0182,"n":4053,"o":19.33,"t":"2024-11-06T05:00:00Z","v":551785,"vw":19.366686},{"c":19.41,"h":19.4295,"l":18.9,"n":2025,"o":18.97,"t":"2024-11-07T05:00:00Z","v":180402,"vw":19.271859},{"c":19.35,"h":19.4003,"l":19.18,"n":2031,"o":19.3,"t":"2024-11-08T05:00:00Z","v":219071,"vw":19.279413},{"c":19.21,"h":19.24,"l":18.97,"n":2727,"o":19.22,"t":"2024-11-11T05:00:00Z","v":226707,"vw":19.117613},{"c":19.25,"h":19.56,"l":19.11,"n":1816,"o":19.28,"t":"2024-11-12T05:00:00Z","v":175136,"vw":19.331176},{"c":19.15,"h":19.2774,"l":18.98,"n":1616,"o":19.2,"t":"2024-11-13T05:00:00Z","v":171941,"vw":19.133314},{"c":19.12,"h":19.1499,"l":18.9224,"n":1409,"o":19.11,"t":"2024-11-14T05:00:00Z","v":72913,"vw":19.01288},{"c":18.39,"h":18.92,"l":18.3001,"n":3074,"o":18.92,"t":"2024-11-15T05:00:00Z","v":221525,"vw":18.542705},{"c":18.41,"h":18.5575,"l":18.25,"n":2183,"o":18.39,"t":"2024-11-18T05:00:00Z","v":259266,"vw":18.382115},{"c":18.61,"h":18.61,"l":18.28,"n":1547,"o":18.35,"t":"2024-11-19T05:00:00Z","v":79621,"vw":18.406577},{"c":18.73,"h":18.74,"l":18.4009,"n":1290,"o":18.66,"t":"2024-11-20T05:00:00Z","v":69880,"vw":18.562651},{"c":18.71,"h":18.75,"l":18.27,"n":1712,"o":18.75,"t":"2024-11-21T05:00:00Z","v":101886,"vw":18.55587},{"c":18.57,"h":18.66,"l":18.42,"n":2188,"o":18.65,"t":"2024-11-22T05:00:00Z","v":147685,"vw":18.534248},{"c":18.77,"h":18.8513,"l":18.55,"n":1737,"o":18.6,"t":"2024-11-25T05:00:00Z","v":124054,"vw":18.679746},{"c":18.93,"h":18.99,"l":18.71,"n":1328,"o":18.71,"t":"2024-11-26T05:00:00Z","v":90369,"vw":18.891043},{"c":18.93,"h":18.9599,"l":18.7753,"n":1243,"o":18.95,"t":"2024-11-27T05:00:00Z","v":78766,"vw":18.85921},{"c":19.01,"h":19.06,"l":18.86,"n":1353,"o":19.06,"t":"2024-11-29T05:00:00Z","v":96008,"vw":18.984302},{"c":19.42,"h":19.44,"l":19.04,"n":2350,"o":19.08,"t":"2024-12-02T05:00:00Z","v":363019,"vw":19.330504},{"c":19.85,"h":19.875,"l":19.382,"n":2666,"o":19.47,"t":"2024-12-03T05:00:00Z","v":335829,"vw":19.625317},{"c":19.88,"h":19.9299,"l":19.6197,"n":3014,"o":19.82,"t":"2024-12-04T05:00:00Z","v":403049,"vw":19.818046},{"c":19.32,"h":19.6,"l":19.29,"n":2243,"o":19.45,"t":"2024-12-05T05:00:00Z","v":250457,"vw":19.409933},{"c":19.67,"h":19.83,"l":19.3301,"n":2485,"o":19.34,"t":"2024-12-06T05:00:00Z","v":437845,"vw":19.615845},{"c":19.46,"h":19.7669,"l":19.31,"n":2065,"o":19.67,"t":"2024-12-09T05:00:00Z","v":219993,"vw":19.515502},{"c":19.62,"h":19.775,"l":19.47,"n":1292,"o":19.57,"t":"2024-12-10T05:00:00Z","v":124874,"vw":19.634832},{"c":19.89,"h":19.9999,"l":19.79,"n":1345,"o":19.8,"t":"2024-12-11T05:00:00Z","v":191236,"vw":19.907469},{"c":19.92,"h":19.9699,"l":19.81,"n":840,"o":19.89,"t":"2024-12-12T05:00:00Z","v":62056,"vw":19.903897},{"c":19.8,"h":19.94,"l":19.6601,"n":1001,"o":19.94,"t":"2024-12-13T05:00:00Z","v":66127,"vw":19.780018},{"c":19.81,"h":20.0354,"l":19.77,"n":1419,"o":19.95,"t":"2024-12-16T05:00:00Z","v":128502,"vw":19.903615},{"c":19.77,"h":20.02,"l":19.73,"n":993,"o":19.96,"t":"2024-12-17T05:00:00Z","v":54423,"vw":19.867096},{"c":19.22,"h":19.9977,"l":19.17,"n":1260,"o":19.85,"t":"2024-12-18T05:00:00Z","v":110257,"vw":19.842517},{"c":19.11,"h":19.65,"l":19.11,"n":927,"o":19.54,"t":"2024-12-19T05:00:00Z","v":52770,"vw":19.358302},{"c":18.95,"h":19.416,"l":18.88,"n":1126,"o":19.01,"t":"2024-12-20T05:00:00Z","v":69679,"vw":19.157994},{"c":19.31,"h":19.36,"l":18.97,"n":1487,"o":19.02,"t":"2024-12-23T05:00:00Z","v":451600,"vw":19.289757},{"c":19.61,"h":19.61,"l":19.36,"n":838,"o":19.38,"t":"2024-12-24T05:00:00Z","v":70184,"vw":19.481525},{"c":19.46,"h":19.5499,"l":19.3412,"n":1120,"o":19.52,"t":"2024-12-26T05:00:00Z","v":96287,"vw":19.480396},{"c":19.37,"h":19.44,"l":19.11,"n":1202,"o":19.44,"t":"2024-12-27T05:00:00Z","v":78552,"vw":19.246851},{"c":19.2,"h":19.3396,"l":19.0248,"n":1644,"o":19.1,"t":"2024-12-30T05:00:00Z","v":115615,"vw":19.172336},{"c":19.05,"h":19.28,"l":18.9701,"n":1213,"o":19.21,"t":"2024-12-31T05:00:00Z","v":82459,"vw":19.131056},{"c":19.38,"h":19.48,"l":19.1,"n":1592,"o":19.15,"t":"2025-01-02T05:00:00Z","v":177957,"vw":19.287563},{"c":19.01,"h":19.14,"l":18.891,"n":1237,"o":19.08,"t":"2025-01-03T05:00:00Z","v":88420,"vw":19.017743},{"c":19.55,"h":19.55,"l":19.09,"n":1699,"o":19.19,"t":"2025-01-06T05:00:00Z","v":158272,"vw":19.295931},{"c":19.23,"h":19.5815,"l":19.03,"n":1373,"o":19.55,"t":"2025-01-07T05:00:00Z","v":100870,"vw":19.313339},{"c":19.05,"h":19.23,"l":18.9135,"n":1131,"o":19.15,"t":"2025-01-08T05:00:00Z","v":93309,"vw":19.011328},{"c":19.11,"h":19.465,"l":18.68,"n":1920,"o":19.01,"t":"2025-01-10T05:00:00Z","v":284728,"vw":19.187211},{"c":18.96,"h":18.96,"l":18.65,"n":1231,"o":18.95,"t":"2025-01-13T05:00:00Z","v":66390,"vw":18.79161},{"c":18.56,"h":18.86,"l":18.38,"n":1842,"o":18.86,"t":"2025-01-14T05:00:00Z","v":116293,"vw":18.550296},{"c":19.13,"h":19.19,"l":18.8531,"n":990,"o":18.91,"t":"2025-01-15T05:00:00Z","v":95755,"vw":19.081353},{"c":19,"h":19.09,"l":18.9101,"n":723,"o":19.01,"t":"2025-01-16T05:00:00Z","v":37175,"vw":19.020587},{"c":19.08,"h":19.25,"l":18.8371,"n":1147,"o":19.25,"t":"2025-01-17T05:00:00Z","v":76925,"vw":19.050671},{"c":19.13,"h":19.2572,"l":19,"n":1450,"o":19.25,"t":"2025-01-21T05:00:00Z","v":295491,"vw":19.156245},{"c":19.37,"h":19.5494,"l":19.27,"n":966,"o":19.27,"t":"2025-01-22T05:00:00Z","v":90514,"vw":19.408013},{"c":19.6,"h":19.6,"l":19.32,"n":1020,"o":19.48,"t":"2025-01-23T05:00:00Z","v":77942,"vw":19.473005},{"c":19.66,"h":19.84,"l":19.55,"n":1479,"o":19.55,"t":"2025-01-24T05:00:00Z","v":146105,"vw":19.6776},{"c":20.1,"h":20.1475,"l":19.2,"n":2029,"o":19.2,"t":"2025-01-27T05:00:00Z","v":192871,"vw":19.771322},{"c":20.42,"h":20.5899,"l":20.1,"n":1737,"o":20.15,"t":"2025-01-28T05:00:00Z","v":116544,"vw":20.397299},{"c":20.5,"h":20.5499,"l":20.1907,"n":1867,"o":20.45,"t":"2025-01-29T05:00:00Z","v":171272,"vw":20.387195},{"c":19.97,"h":20.41,"l":19.7816,"n":1992,"o":20.33,"t":"2025-01-30T05:00:00Z","v":292801,"vw":20.009397},{"c":19.85,"h":20.33,"l":19.7801,"n":1810,"o":20.02,"t":"2025-01-31T05:00:00Z","v":183871,"vw":20.099045},{"c":20.16,"h":20.3,"l":19.44,"n":2080,"o":19.44,"t":"2025-02-03T05:00:00Z","v":182026,"vw":20.055512},{"c":20.35,"h":20.426,"l":20.01,"n":1311,"o":20.25,"t":"2025-02-04T05:00:00Z","v":109946,"vw":20.297503},{"c":20.4,"h":20.61,"l":20.24,"n":1450,"o":20.33,"t":"2025-02-05T05:00:00Z","v":89824,"vw":20.384037},{"c":20.53,"h":20.71,"l":20.3509,"n":1325,"o":20.47,"t":"2025-02-06T05:00:00Z","v":99225,"vw":20.569186},{"c":20.69,"h":20.846,"l":20.59,"n":1298,"o":20.67,"t":"2025-02-07T05:00:00Z","v":89520,"vw":20.713079},{"c":20.77,"h":20.8,"l":20.6217,"n":1496,"o":20.75,"t":"2025-02-10T05:00:00Z","v":96748,"vw":20.719642},{"c":20.84,"h":20.9,"l":20.6322,"n":1330,"o":20.7,"t":"2025-02-11T05:00:00Z","v":106409,"vw":20.767096},{"c":20.98,"h":20.9891,"l":20.64,"n":1280,"o":20.77,"t":"2025-02-12T05:00:00Z","v":86298,"vw":20.891174},{"c":21.08,"h":21.08,"l":20.85,"n":1344,"o":20.95,"t":"2025-02-13T05:00:00Z","v":90200,"vw":20.989522},{"c":21.2,"h":21.24,"l":21.045,"n":1722,"o":21.1,"t":"2025-02-14T05:00:00Z","v":104874,"vw":21.173078},{"c":20.73,"h":21.25,"l":20.4299,"n":3162,"o":21.25,"t":"2025-02-18T05:00:00Z","v":278411,"vw":20.864687},{"c":20.4,"h":20.5,"l":20.16,"n":2080,"o":20.5,"t":"2025-02-19T05:00:00Z","v":152361,"vw":20.339471},{"c":20.15,"h":20.42,"l":20.13,"n":1519,"o":20.25,"t":"2025-02-20T05:00:00Z","v":100647,"vw":20.240232},{"c":19.85,"h":20.38,"l":19.85,"n":2117,"o":20.27,"t":"2025-02-21T05:00:00Z","v":180024,"vw":20.108435},{"c":19.42,"h":20,"l":19.3195,"n":2629,"o":20,"t":"2025-02-24T05:00:00Z","v":686986,"vw":19.563351},{"c":19.15,"h":19.44,"l":18.8,"n":2175,"o":19.44,"t":"2025-02-25T05:00:00Z","v":254606,"vw":19.1545},{"c":19.65,"h":19.85,"l":19.2,"n":1754,"o":19.25,"t":"2025-02-26T05:00:00Z","v":209326,"vw":19.620771},{"c":18.78,"h":19.455,"l":18.7302,"n":1609,"o":19.35,"t":"2025-02-27T05:00:00Z","v":155651,"vw":19.000545},{"c":18.99,"h":19.03,"l":18.4612,"n":2342,"o":18.75,"t":"2025-02-28T05:00:00Z","v":164408,"vw":18.722933},{"c":18.67,"h":19.27,"l":18.56,"n":1591,"o":19.06,"t":"2025-03-03T05:00:00Z","v":118506,"vw":18.890534},{"c":18.33,"h":18.57,"l":17.85,"n":2254,"o":18.4,"t":"2025-03-04T05:00:00Z","v":229034,"vw":18.157197},{"c":18.76,"h":18.8081,"l":18.269,"n":1001,"o":18.34,"t":"2025-03-05T05:00:00Z","v":82386,"vw":18.529229},{"c":18.25,"h":18.617,"l":17.8653,"n":1320,"o":18.55,"t":"2025-03-06T05:00:00Z","v":102520,"vw":18.12185},{"c":17.95,"h":18.17,"l":17.28,"n":2079,"o":17.96,"t":"2025-03-07T05:00:00Z","v":160471,"vw":17.678386},{"c":17.26,"h":17.55,"l":16.9204,"n":1984,"o":17.51,"t":"2025-03-10T04:00:00Z","v":161240,"vw":17.175333},{"c":17.43,"h":17.65,"l":17.11,"n":1084,"o":17.11,"t":"2025-03-11T04:00:00Z","v":87658,"vw":17.431117},{"c":17.89,"h":18.1128,"l":17.58,"n":1077,"o":18,"t":"2025-03-12T04:00:00Z","v":54142,"vw":17.88644},{"c":17.1,"h":17.92,"l":16.96,"n":1186,"o":17.92,"t":"2025-03-13T04:00:00Z","v":76371,"vw":17.207312},{"c":17.62,"h":17.62,"l":17.25,"n":939,"o":17.25,"t":"2025-03-14T04:00:00Z","v":77184,"vw":17.497812},{"c":17.57,"h":17.69,"l":17.3813,"n":1187,"o":17.62,"t":"2025-03-17T04:00:00Z","v":61331,"vw":17.514627},{"c":17.01,"h":17.4,"l":16.7601,"n":1613,"o":17.4,"t":"2025-03-18T04:00:00Z","v":50729,"vw":16.945051},{"c":17.06,"h":17.2599,"l":16.75,"n":1614,"o":17,"t":"2025-03-19T04:00:00Z","v":116970,"vw":16.981932},{"c":17.1,"h":17.6289,"l":17,"n":980,"o":17.04,"t":"2025-03-20T04:00:00Z","v":90935,"vw":17.352021},{"c":17.34,"h":17.37,"l":16.9666,"n":1353,"o":17.06,"t":"2025-03-21T04:00:00Z","v":92347,"vw":17.246051},{"c":17.73,"h":17.8399,"l":17.65,"n":1475,"o":17.73,"t":"2025-03-24T04:00:00Z","v":259081,"vw":17.729054},{"c":17.91,"h":18.03,"l":17.8456,"n":1322,"o":17.94,"t":"2025-03-25T04:00:00Z","v":155429,"vw":17.927595},{"c":17.62,"h":17.95,"l":17.46,"n":1342,"o":17.95,"t":"2025-03-26T04:00:00Z","v":99378,"vw":17.659992},{"c":16.87,"h":17.13,"l":16.77,"n":1242,"o":16.86,"t":"2025-03-27T04:00:00Z","v":84161,"vw":16.970843},{"c":16.2,"h":16.847,"l":16.1601,"n":2340,"o":16.77,"t":"2025-03-28T04:00:00Z","v":217233,"vw":16.443847},{"c":16.18,"h":16.23,"l":15.57,"n":1611,"o":15.86,"t":"2025-03-31T04:00:00Z","v":128015,"vw":15.912498},{"c":16.5,"h":16.5757,"l":16.11,"n":1130,"o":16.11,"t":"2025-04-01T04:00:00Z","v":70704,"vw":16.40707},{"c":16.45,"h":16.62,"l":16.14,"n":1332,"o":16.14,"t":"2025-04-02T04:00:00Z","v":69860,"vw":16.460176},{"c":15.03,"h":15.5872,"l":14.97,"n":2455,"o":15.44,"t":"2025-04-03T04:00:00Z","v":201740,"vw":15.26158},{"c":14.22,"h":14.62,"l":14.0231,"n":3028,"o":14.26,"t":"2025-04-04T04:00:00Z","v":305836,"vw":14.397525},{"c":14.5,"h":15.04,"l":13.67,"n":1646,"o":13.77,"t":"2025-04-07T04:00:00Z","v":170601,"vw":14.262494},{"c":14.43,"h":15.21,"l":14.28,"n":2053,"o":15.03,"t":"2025-04-08T04:00:00Z","v":132242,"vw":14.858571},{"c":15.89,"h":15.9699,"l":14.29,"n":1657,"o":14.39,"t":"2025-04-09T04:00:00Z","v":149317,"vw":15.293895},{"c":15.08,"h":15.85,"l":14.8769,"n":1170,"o":15.73,"t":"2025-04-10T04:00:00Z","v":86274,"vw":15.395466},{"c":15.1,"h":15.17,"l":14.719,"n":1253,"o":14.96,"t":"2025-04-11T04:00:00Z","v":117632,"vw":14.951802},{"c":14.89,"h":15.43,"l":14.8,"n":3299,"o":15.41,"t":"2025-04-14T04:00:00Z","v":188132,"vw":15.005488},{"c":14.62,"h":15.05,"l":14.495,"n":1515,"o":14.93,"t":"2025-04-15T04:00:00Z","v":72387,"vw":14.74812},{"c":14.1,"h":14.37,"l":13.9,"n":1984,"o":14.31,"t":"2025-04-16T04:00:00Z","v":91836,"vw":14.17405},{"c":14.07,"h":14.2199,"l":13.9836,"n":896,"o":14.12,"t":"2025-04-17T04:00:00Z","v":39397,"vw":14.11617},{"c":13.72,"h":13.93,"l":13.56,"n":2187,"o":13.9,"t":"2025-04-21T04:00:00Z","v":549342,"vw":13.711109},{"c":14.1,"h":14.25,"l":13.73,"n":1313,"o":13.82,"t":"2025-04-22T04:00:00Z","v":91960,"vw":13.980129},{"c":14.52,"h":14.8191,"l":14.47,"n":1759,"o":14.7,"t":"2025-04-23T04:00:00Z","v":158814,"vw":14.609195},{"c":14.3,"h":14.3,"l":14.0201,"n":1270,"o":14.07,"t":"2025-04-24T04:00:00Z","v":139473,"vw":14.164638},{"c":14.5,"h":14.5,"l":14.34,"n":1412,"o":14.48,"t":"2025-04-25T04:00:00Z","v":155567,"vw":14.424919},{"c":14.52,"h":14.72,"l":14.33,"n":1592,"o":14.65,"t":"2025-04-28T04:00:00Z","v":133180,"vw":14.498536},{"c":14.67,"h":14.6883,"l":14.45,"n":1113,"o":14.45,"t":"2025-04-29T04:00:00Z","v":71306,"vw":14.604516},{"c":14.48,"h":14.5399,"l":14.1,"n":1561,"o":14.35,"t":"2025-04-30T04:00:00Z","v":126154,"vw":14.317476},{"c":15.31,"h":15.4353,"l":15.21,"n":1450,"o":15.41,"t":"2025-05-01T04:00:00Z","v":158235,"vw":15.340259},{"c":15.63,"h":15.72,"l":15.3975,"n":1512,"o":15.45,"t":"2025-05-02T04:00:00Z","v":187540,"vw":15.644359},{"c":15.68,"h":15.7499,"l":15.4696,"n":986,"o":15.5,"t":"2025-05-05T04:00:00Z","v":72251,"vw":15.655359},{"c":15.44,"h":15.6,"l":15.4,"n":934,"o":15.57,"t":"2025-05-06T04:00:00Z","v":70554,"vw":15.501195},{"c":15.7,"h":15.72,"l":15.42,"n":842,"o":15.52,"t":"2025-05-07T04:00:00Z","v":46260,"vw":15.57396},{"c":15.68,"h":15.98,"l":15.68,"n":870,"o":15.85,"t":"2025-05-08T04:00:00Z","v":60506,"vw":15.853463},{"c":15.6,"h":15.95,"l":15.5501,"n":904,"o":15.88,"t":"2025-05-09T04:00:00Z","v":66229,"vw":15.675078},{"c":16.37,"h":16.3999,"l":16.1,"n":1672,"o":16.11,"t":"2025-05-12T04:00:00Z","v":232962,"vw":16.22263},{"c":16.65,"h":16.73,"l":16.47,"n":1222,"o":16.47,"t":"2025-05-13T04:00:00Z","v":75011,"vw":16.653738},{"c":16.72,"h":16.786,"l":16.6,"n":956,"o":16.75,"t":"2025-05-14T04:00:00Z","v":76397,"vw":16.665987},{"c":16.33,"h":16.6651,"l":16.27,"n":1491,"o":16.63,"t":"2025-05-15T04:00:00Z","v":147880,"vw":16.506038},{"c":16.33,"h":16.33,"l":15.97,"n":1778,"o":16.28,"t":"2025-05-16T04:00:00Z","v":119794,"vw":16.192324},{"c":16.28,"h":16.35,"l":16.02,"n":1707,"o":16.02,"t":"2025-05-19T04:00:00Z","v":229924,"vw":16.270831},{"c":16.27,"h":16.29,"l":16.15,"n":1578,"o":16.25,"t":"2025-05-20T04:00:00Z","v":128125,"vw":16.233108},{"c":16.24,"h":16.46,"l":16.12,"n":1539,"o":16.17,"t":"2025-05-21T04:00:00Z","v":144017,"vw":16.293526},{"c":15.65,"h":15.77,"l":15.51,"n":1471,"o":15.61,"t":"2025-05-22T04:00:00Z","v":102044,"vw":15.639752},{"c":15.45,"h":15.5963,"l":15.3801,"n":1912,"o":15.41,"t":"2025-05-23T04:00:00Z","v":173592,"vw":15.505239},{"c":15.79,"h":15.79,"l":15.59,"n":1534,"o":15.62,"t":"2025-05-27T04:00:00Z","v":172181,"vw":15.705084},{"c":15.83,"h":15.91,"l":15.8,"n":877,"o":15.83,"t":"2025-05-28T04:00:00Z","v":74881,"vw":15.846199},{"c":15.87,"h":15.95,"l":15.8,"n":758,"o":15.95,"t":"2025-05-29T04:00:00Z","v":70979,"vw":15.856876},{"c":15.94,"h":15.971,"l":15.68,"n":831,"o":15.82,"t":"2025-05-30T04:00:00Z","v":67076,"vw":15.851176},{"c":16.31,"h":16.31,"l":15.92,"n":1252,"o":15.92,"t":"2025-06-02T04:00:00Z","v":159999,"vw":16.196751},{"c":16.22,"h":16.3893,"l":16.19,"n":1037,"o":16.33,"t":"2025-06-03T04:00:00Z","v":116380,"vw":16.240261},{"c":16.66,"h":16.66,"l":16.32,"n":1044,"o":16.32,"t":"2025-06-04T04:00:00Z","v":73712,"vw":16.528021},{"c":16.56,"h":16.7,"l":16.55,"n":1019,"o":16.68,"t":"2025-06-05T04:00:00Z","v":60106,"vw":16.625279},{"c":16.73,"h":16.8576,"l":16.62,"n":2215,"o":16.75,"t":"2025-06-06T04:00:00Z","v":441793,"vw":16.736625},{"c":16.73,"h":16.9076,"l":16.72,"n":1234,"o":16.8,"t":"2025-06-09T04:00:00Z","v":82955,"vw":16.81413},{"c":16.9,"h":16.9,"l":16.681,"n":897,"o":16.87,"t":"2025-06-10T04:00:00Z","v":69266,"vw":16.809316},{"c":16.73,"h":16.99,"l":16.71,"n":1161,"o":16.92,"t":"2025-06-11T04:00:00Z","v":77779,"vw":16.840159},{"c":16.76,"h":16.77,"l":16.6,"n":850,"o":16.73,"t":"2025-06-12T04:00:00Z","v":85248,"vw":16.726486},{"c":16.54,"h":16.7435,"l":16.49,"n":1500,"o":16.62,"t":"2025-06-13T04:00:00Z","v":147878,"vw":16.618804},{"c":16.87,"h":16.97,"l":16.76,"n":1622,"o":16.81,"t":"2025-06-16T04:00:00Z","v":177819,"vw":16.879351},{"c":16.85,"h":16.96,"l":16.82,"n":1220,"o":16.87,"t":"2025-06-17T04:00:00Z","v":125542,"vw":16.877107},{"c":16.82,"h":16.93,"l":16.82,"n":1505,"o":16.87,"t":"2025-06-18T04:00:00Z","v":148658,"vw":16.886517},{"c":16.07,"h":16.436,"l":15.97,"n":2274,"o":16.4,"t":"2025-06-20T04:00:00Z","v":292070,"vw":16.164583},{"c":16.37,"h":16.3899,"l":16.02,"n":1626,"o":16.1,"t":"2025-06-23T04:00:00Z","v":396664,"vw":16.22407},{"c":16.6,"h":16.6,"l":16.45,"n":1342,"o":16.45,"t":"2025-06-24T04:00:00Z","v":146195,"vw":16.52905},{"c":16.53,"h":16.6191,"l":16.505,"n":1032,"o":16.6,"t":"2025-06-25T04:00:00Z","v":76907,"vw":16.559541},{"c":16.75,"h":16.8,"l":16.58,"n":1044,"o":16.58,"t":"2025-06-26T04:00:00Z","v":132958,"vw":16.70687},{"c":16.94,"h":16.94,"l":16.7905,"n":1047,"o":16.84,"t":"2025-06-27T04:00:00Z","v":105197,"vw":16.864336},{"c":16.98,"h":17.1299,"l":16.95,"n":1151,"o":17.03,"t":"2025-06-30T04:00:00Z","v":136290,"vw":17.023152},{"c":16.72,"h":17,"l":16.6211,"n":1198,"o":17,"t":"2025-07-01T04:00:00Z","v":106268,"vw":16.82153},{"c":16.62,"h":16.75,"l":16.6,"n":1172,"o":16.69,"t":"2025-07-02T04:00:00Z","v":80256,"vw":16.668195},{"c":16.71,"h":16.91,"l":16.65,"n":694,"o":16.91,"t":"2025-07-03T04:00:00Z","v":51850,"vw":16.746599},{"c":16.72,"h":16.8889,"l":16.6704,"n":1048,"o":16.69,"t":"2025-07-07T04:00:00Z","v":91400,"vw":16.792244},{"c":16.81,"h":16.81,"l":16.69,"n":954,"o":16.77,"t":"2025-07-08T04:00:00Z","v":68855,"vw":16.763548},{"c":17.03,"h":17.066,"l":16.85,"n":1108,"o":16.85,"t":"2025-07-09T04:00:00Z","v":156392,"vw":17.03601},{"c":16.98,"h":17.08,"l":16.82,"n":1515,"o":17.05,"t":"2025-07-10T04:00:00Z","v":218174,"vw":16.949205},{"c":16.81,"h":16.95,"l":16.62,"n":1800,"o":16.95,"t":"2025-07-11T04:00:00Z","v":187898,"vw":16.76649},{"c":16.85,"h":16.98,"l":16.8,"n":1791,"o":16.81,"t":"2025-07-14T04:00:00Z","v":194956,"vw":16.893753},{"c":16.65,"h":16.96,"l":16.65,"n":2166,"o":16.96,"t":"2025-07-15T04:00:00Z","v":257283,"vw":16.787808},{"c":16.51,"h":16.8,"l":16.46,"n":3254,"o":16.8,"t":"2025-07-16T04:00:00Z","v":420931,"vw":16.551381},{"c":16,"h":16.12,"l":15.92,"n":3092,"o":16.12,"t":"2025-07-17T04:00:00Z","v":276716,"vw":16.0074},{"c":16.06,"h":16.06,"l":15.835,"n":2538,"o":16.04,"t":"2025-07-18T04:00:00Z","v":224012,"vw":15.947095},{"c":16.27,"h":16.29,"l":16.07,"n":2442,"o":16.07,"t":"2025-07-21T04:00:00Z","v":494777,"vw":16.243623},{"c":16.08,"h":16.26,"l":16.04,"n":1557,"o":16.26,"t":"2025-07-22T04:00:00Z","v":105607,"vw":16.111361},{"c":16.23,"h":16.26,"l":16.1,"n":1008,"o":16.11,"t":"2025-07-23T04:00:00Z","v":75710,"vw":16.19193},{"c":16.3,"h":16.3899,"l":16.2901,"n":1054,"o":16.3,"t":"2025-07-24T04:00:00Z","v":91757,"vw":16.335003},{"c":16.26,"h":16.43,"l":16.26,"n":2359,"o":16.34,"t":"2025-07-25T04:00:00Z","v":1102402,"vw":16.358187},{"c":16.38,"h":16.5,"l":16.29,"n":1505,"o":16.3,"t":"2025-07-28T04:00:00Z","v":161245,"vw":16.399633},{"c":16.05,"h":16.4413,"l":16.04,"n":1470,"o":16.38,"t":"2025-07-29T04:00:00Z","v":126450,"vw":16.207473},{"c":15.94,"h":16.15,"l":15.89,"n":1813,"o":16.15,"t":"2025-07-30T04:00:00Z","v":187480,"vw":16.03875},{"c":17.22,"h":17.45,"l":17.22,"n":3804,"o":17.27,"t":"2025-07-31T04:00:00Z","v":870873,"vw":17.338403},{"c":16.82,"h":17.0801,"l":16.7,"n":1629,"o":17.03,"t":"2025-08-01T04:00:00Z","v":140767,"vw":16.841491},{"c":17.35,"h":17.35,"l":17,"n":1735,"o":17,"t":"2025-08-04T04:00:00Z","v":176712,"vw":17.232038},{"c":17.11,"h":17.46,"l":17.09,"n":1293,"o":17.37,"t":"2025-08-05T04:00:00Z","v":158256,"vw":17.180938},{"c":17.29,"h":17.31,"l":17.04,"n":1335,"o":17.22,"t":"2025-08-06T04:00:00Z","v":125634,"vw":17.226622},{"c":17.11,"h":17.34,"l":17.065,"n":1424,"o":17.33,"t":"2025-08-07T04:00:00Z","v":127975,"vw":17.187439},{"c":17.25,"h":17.25,"l":17.05,"n":1279,"o":17.14,"t":"2025-08-08T04:00:00Z","v":118507,"vw":17.159788},{"c":17.2,"h":17.3285,"l":17.1763,"n":1437,"o":17.24,"t":"2025-08-11T04:00:00Z","v":159943,"vw":17.262044},{"c":17.59,"h":17.63,"l":17.32,"n":1609,"o":17.32,"t":"2025-08-12T04:00:00Z","v":234900,"vw":17.573346},{"c":17.48,"h":17.64,"l":17.45,"n":1761,"o":17.59,"t":"2025-08-13T04:00:00Z","v":183143,"vw":17.535536},{"c":16.92,"h":16.965,"l":16.7401,"n":1532,"o":16.84,"t":"2025-08-14T04:00:00Z","v":173686,"vw":16.909471},{"c":16.95,"h":17.05,"l":16.91,"n":1520,"o":16.99,"t":"2025-08-15T04:00:00Z","v":200080,"vw":17.005841},{"c":16.56,"h":16.75,"l":16.37,"n":2279,"o":16.75,"t":"2025-08-18T04:00:00Z","v":543675,"vw":16.548763},{"c":16.23,"h":16.56,"l":16.2,"n":1703,"o":16.56,"t":"2025-08-19T04:00:00Z","v":185787,"vw":16.291948},{"c":16.15,"h":16.2,"l":15.8161,"n":2106,"o":16.2,"t":"2025-08-20T04:00:00Z","v":318995,"vw":15.992906},{"c":15.98,"h":16.07,"l":15.87,"n":1390,"o":16.07,"t":"2025-08-21T04:00:00Z","v":148140,"vw":15.958538},{"c":16.28,"h":16.31,"l":15.9,"n":1156,"o":15.98,"t":"2025-08-22T04:00:00Z","v":133796,"vw":16.232258},{"c":16.28,"h":16.32,"l":16.2146,"n":992,"o":16.28,"t":"2025-08-25T04:00:00Z","v":115478,"vw":16.291071},{"c":16.31,"h":16.31,"l":16.2,"n":756,"o":16.21,"t":"2025-08-26T04:00:00Z","v":54036,"vw":16.263544},{"c":16.2,"h":16.31,"l":16.13,"n":959,"o":16.31,"t":"2025-08-27T04:00:00Z","v":58709,"vw":16.206075},{"c":16.3,"h":16.325,"l":16.11,"n":873,"o":16.17,"t":"2025-08-28T04:00:00Z","v":80113,"vw":16.26749},{"c":16.08,"h":16.22,"l":15.995,"n":1292,"o":16.21,"t":"2025-08-29T04:00:00Z","v":118183,"vw":16.067315},{"c":16.03,"h":16.03,"l":15.76,"n":1476,"o":15.8,"t":"2025-09-02T04:00:00Z","v":109199,"vw":15.936536},{"c":16.12,"h":16.12,"l":16.02,"n":1014,"o":16.08,"t":"2025-09-03T04:00:00Z","v":74534,"vw":16.067552},{"c":16.3,"h":16.42,"l":16.25,"n":1172,"o":16.32,"t":"2025-09-04T04:00:00Z","v":133739,"vw":16.300998},{"c":16.45,"h":16.45,"l":16.28,"n":1094,"o":16.33,"t":"2025-09-05T04:00:00Z","v":131827,"vw":16.388829},{"c":16.42,"h":16.62,"l":16.4,"n":1310,"o":16.51,"t":"2025-09-08T04:00:00Z","v":118247,"vw":16.523841},{"c":16.61,"h":16.63,"l":16.46,"n":1230,"o":16.49,"t":"2025-09-09T04:00:00Z","v":197544,"vw":16.579216},{"c":16.43,"h":16.66,"l":16.42,"n":1591,"o":16.66,"t":"2025-09-10T04:00:00Z","v":164039,"vw":16.479879},{"c":15.99,"h":16.09,"l":15.95,"n":1242,"o":16.08,"t":"2025-09-11T04:00:00Z","v":102126,"vw":16.015454},{"c":16.07,"h":16.11,"l":15.835,"n":1897,"o":15.97,"t":"2025-09-12T04:00:00Z","v":217389,"vw":16.021165},{"c":16.19,"h":16.33,"l":16.02,"n":1866,"o":16.05,"t":"2025-09-15T04:00:00Z","v":256270,"vw":16.173526},{"c":16.4,"h":16.43,"l":16.21,"n":1121,"o":16.23,"t":"2025-09-16T04:00:00Z","v":132911,"vw":16.310802},{"c":16.34,"h":16.46,"l":16.19,"n":1161,"o":16.41,"t":"2025-09-17T04:00:00Z","v":73594,"vw":16.321333},{"c":16.43,"h":16.5699,"l":16.34,"n":1079,"o":16.42,"t":"2025-09-18T04:00:00Z","v":133913,"vw":16.501113},{"c":16.46,"h":16.58,"l":16.3025,"n":1763,"o":16.5,"t":"2025-09-19T04:00:00Z","v":287064,"vw":16.433348},{"c":16.25,"h":16.59,"l":16.235,"n":1531,"o":16.59,"t":"2025-09-22T04:00:00Z","v":407898,"vw":16.394238},{"c":16.06,"h":16.34,"l":15.99,"n":1674,"o":16.31,"t":"2025-09-23T04:00:00Z","v":138190,"vw":16.165288},{"c":16.18,"h":16.185,"l":16.03,"n":1041,"o":16.1,"t":"2025-09-24T04:00:00Z","v":84231,"vw":16.099287},{"c":15.96,"h":16.0938,"l":15.8836,"n":1312,"o":16.01,"t":"2025-09-25T04:00:00Z","v":115591,"vw":15.963664},{"c":15.86,"h":15.98,"l":15.75,"n":1294,"o":15.96,"t":"2025-09-26T04:00:00Z","v":79142,"vw":15.839683},{"c":15.89,"h":15.98,"l":15.8,"n":1282,"o":15.95,"t":"2025-09-29T04:00:00Z","v":94825,"vw":15.908225},{"c":15.72,"h":15.8766,"l":15.545,"n":1651,"o":15.87,"t":"2025-09-30T04:00:00Z","v":92064,"vw":15.653814},{"c":15.39,"h":15.5,"l":15.23,"n":2511,"o":15.5,"t":"2025-10-01T04:00:00Z","v":169344,"vw":15.356941},{"c":15.56,"h":15.57,"l":15.4,"n":1154,"o":15.45,"t":"2025-10-02T04:00:00Z","v":144987,"vw":15.502779},{"c":15.26,"h":15.6,"l":15.25,"n":2451,"o":15.6,"t":"2025-10-03T04:00:00Z","v":165094,"vw":15.373321},{"c":15.38,"h":15.38,"l":14.9,"n":3086,"o":15.11,"t":"2025-10-06T04:00:00Z","v":352108,"vw":15.15391},{"c":15.33,"h":15.41,"l":15.19,"n":1925,"o":15.39,"t":"2025-10-07T04:00:00Z","v":195471,"vw":15.272889},{"c":15.42,"h":15.46,"l":15.2405,"n":1551,"o":15.37,"t":"2025-10-08T04:00:00Z","v":164466,"vw":15.408383},{"c":15.42,"h":15.42,"l":15.055,"n":2172,"o":15.19,"t":"2025-10-09T04:00:00Z","v":381084,"vw":15.266768},{"c":14.93,"h":15.43,"l":14.89,"n":3185,"o":15.4,"t":"2025-10-10T04:00:00Z","v":385930,"vw":15.149892},{"c":15.14,"h":15.18,"l":14.99,"n":1407,"o":15.11,"t":"2025-10-13T04:00:00Z","v":141322,"vw":15.093471},{"c":15.01,"h":15.1248,"l":14.85,"n":1192,"o":14.96,"t":"2025-10-14T04:00:00Z","v":114566,"vw":14.979171},{"c":15.19,"h":15.28,"l":15.05,"n":1125,"o":15.15,"t":"2025-10-15T04:00:00Z","v":91811,"vw":15.189289},{"c":15.02,"h":15.21,"l":14.8631,"n":1117,"o":15.1,"t":"2025-10-16T04:00:00Z","v":91870,"vw":15.070233},{"c":15.12,"h":15.12,"l":14.92,"n":1357,"o":14.94,"t":"2025-10-17T04:00:00Z","v":154968,"vw":15.02381},{"c":15.32,"h":15.3455,"l":15.14,"n":1749,"o":15.14,"t":"2025-10-20T04:00:00Z","v":595496,"vw":15.292747},{"c":15.33,"h":15.4,"l":15.285,"n":911,"o":15.37,"t":"2025-10-21T04:00:00Z","v":107229,"vw":15.338565},{"c":15.36,"h":15.4395,"l":15.18,"n":1042,"o":15.34,"t":"2025-10-22T04:00:00Z","v":126334,"vw":15.320214},{"c":15.24,"h":15.3456,"l":15.215,"n":730,"o":15.25,"t":"2025-10-23T04:00:00Z","v":55400,"vw":15.262735},{"c":15.31,"h":15.33,"l":15.225,"n":997,"o":15.3,"t":"2025-10-24T04:00:00Z","v":97805,"vw":15.283401},{"c":15.51,"h":15.6112,"l":15.48,"n":1252,"o":15.48,"t":"2025-10-27T04:00:00Z","v":125016,"vw":15.544131},{"c":15.52,"h":15.65,"l":15.46,"n":990,"o":15.55,"t":"2025-10-28T04:00:00Z","v":83999,"vw":15.56697},{"c":15.57,"h":15.6899,"l":15.39,"n":1971,"o":15.63,"t":"2025-10-29T04:00:00Z","v":267799,"vw":15.511059},{"c":13.88,"h":14.14,"l":13.6101,"n":7107,"o":14.03,"t":"2025-10-30T04:00:00Z","v":869269,"vw":13.84914},{"c":13.59,"h":14,"l":13.51,"n":5423,"o":14,"t":"2025-10-31T04:00:00Z","v":511621,"vw":13.667151},{"c":13.36,"h":13.73,"l":13.33,"n":3930,"o":13.69,"t":"2025-11-03T05:00:00Z","v":343328,"vw":13.538538},{"c":13.15,"h":13.42,"l":13.1349,"n":2531,"o":13.28,"t":"2025-11-04T05:00:00Z","v":216455,"vw":13.245114},{"c":13.34,"h":13.43,"l":13.14,"n":1719,"o":13.23,"t":"2025-11-05T05:00:00Z","v":217026,"vw":13.333682},{"c":12.91,"h":13.22,"l":12.87,"n":2370,"o":13.22,"t":"2025-11-06T05:00:00Z","v":224735,"vw":12.975435},{"c":12.94,"h":12.94,"l":12.5301,"n":2608,"o":12.85,"t":"2025-11-07T05:00:00Z","v":293061,"vw":12.701675},{"c":13.08,"h":13.12,"l":12.94,"n":1948,"o":13.05,"t":"2025-11-10T05:00:00Z","v":340539,"vw":13.075865},{"c":13.03,"h":13.05,"l":12.89,"n":1495,"o":13.05,"t":"2025-11-11T05:00:00Z","v":217637,"vw":12.970577},{"c":12.72,"h":13.06,"l":12.685,"n":2200,"o":13.06,"t":"2025-11-12T05:00:00Z","v":208176,"vw":12.770241},{"c":12.63,"h":12.7665,"l":12.51,"n":1807,"o":12.7,"t":"2025-11-13T05:00:00Z","v":222473,"vw":12.629297},{"c":12.64,"h":12.73,"l":12.37,"n":2036,"o":12.48,"t":"2025-11-14T05:00:00Z","v":284561,"vw":12.59593},{"c":12.51,"h":12.68,"l":12.41,"n":1681,"o":12.63,"t":"2025-11-17T05:00:00Z","v":185269,"vw":12.565297},{"c":12.46,"h":12.55,"l":12.19,"n":1756,"o":12.35,"t":"2025-11-18T05:00:00Z","v":260749,"vw":12.360798},{"c":12.31,"h":12.403,"l":12.15,"n":1517,"o":12.39,"t":"2025-11-19T05:00:00Z","v":199100,"vw":12.271916},{"c":12.2,"h":12.53,"l":12.1073,"n":1831,"o":12.42,"t":"2025-11-20T05:00:00Z","v":386610,"vw":12.220955},{"c":12.32,"h":12.3951,"l":12.095,"n":1890,"o":12.25,"t":"2025-11-21T05:00:00Z","v":330265,"vw":12.286844},{"c":12.61,"h":12.65,"l":12.38,"n":1584,"o":12.38,"t":"2025-11-24T05:00:00Z","v":944580,"vw":12.599036},{"c":12.89,"h":12.92,"l":12.71,"n":1305,"o":12.72,"t":"2025-11-25T05:00:00Z","v":242197,"vw":12.812277},{"c":12.86,"h":12.92,"l":12.84,"n":1350,"o":12.9,"t":"2025-11-26T05:00:00Z","v":184868,"vw":12.881989},{"c":13.02,"h":13.02,"l":12.8202,"n":757,"o":12.84,"t":"2025-11-28T05:00:00Z","v":97644,"vw":12.926879},{"c":12.94,"h":12.975,"l":12.86,"n":1398,"o":12.86,"t":"2025-12-01T05:00:00Z","v":269353,"vw":12.919621},{"c":12.99,"h":13.0257,"l":12.83,"n":1191,"o":12.83,"t":"2025-12-02T05:00:00Z","v":160326,"vw":12.957409},{"c":12.96,"h":13.03,"l":12.93,"n":1069,"o":12.97,"t":"2025-12-03T05:00:00Z","v":137865,"vw":12.983683},{"c":12.9,"h":13.08,"l":12.9,"n":1497,"o":13.05,"t":"2025-12-04T05:00:00Z","v":198041,"vw":12.953042},{"c":13.03,"h":13.035,"l":12.915,"n":1537,"o":12.96,"t":"2025-12-05T05:00:00Z","v":229037,"vw":12.992857},{"c":12.96,"h":13.07,"l":12.91,"n":1309,"o":12.98,"t":"2025-12-08T05:00:00Z","v":104733,"vw":12.947216},{"c":12.75,"h":12.85,"l":12.719,"n":1590,"o":12.85,"t":"2025-12-09T05:00:00Z","v":188133,"vw":12.773143},{"c":12.64,"h":12.7055,"l":12.531,"n":1668,"o":12.66,"t":"2025-12-10T05:00:00Z","v":178947,"vw":12.632354},{"c":12.61,"h":12.63,"l":12.39,"n":1016,"o":12.4,"t":"2025-12-11T05:00:00Z","v":88865,"vw":12.538189},{"c":12.47,"h":12.58,"l":12.355,"n":1469,"o":12.54,"t":"2025-12-12T05:00:00Z","v":117944,"vw":12.469204},{"c":12.5,"h":12.595,"l":12.385,"n":1167,"o":12.46,"t":"2025-12-15T05:00:00Z","v":121078,"vw":12.505406},{"c":12.68,"h":12.74,"l":12.41,"n":1016,"o":12.41,"t":"2025-12-16T05:00:00Z","v":153655,"vw":12.636611},{"c":12.56,"h":12.7145,"l":12.555,"n":1071,"o":12.65,"t":"2025-12-17T05:00:00Z","v":138489,"vw":12.665415},{"c":12.67,"h":12.75,"l":12.56,"n":853,"o":12.56,"t":"2025-12-18T05:00:00Z","v":98802,"vw":12.681555},{"c":12.64,"h":12.76,"l":12.64,"n":1316,"o":12.68,"t":"2025-12-19T05:00:00Z","v":238537,"vw":12.69802},{"c":12.64,"h":12.815,"l":12.5725,"n":1351,"o":12.66,"t":"2025-12-22T05:00:00Z","v":232648,"vw":12.643303},{"c":12.71,"h":12.745,"l":12.62,"n":908,"o":12.62,"t":"2025-12-23T05:00:00Z","v":97261,"vw":12.71089},{"c":12.77,"h":12.7801,"l":12.67,"n":473,"o":12.67,"t":"2025-12-24T05:00:00Z","v":31105,"vw":12.746626},{"c":12.62,"h":12.7301,"l":12.6083,"n":1085,"o":12.7,"t":"2025-12-26T05:00:00Z","v":109045,"vw":12.657224},{"c":12.58,"h":12.604,"l":12.51,"n":1335,"o":12.56,"t":"2025-12-29T05:00:00Z","v":189000,"vw":12.569623},{"c":12.72,"h":12.79,"l":12.57,"n":1027,"o":12.57,"t":"2025-12-30T05:00:00Z","v":143381,"vw":12.704463},{"c":12.61,"h":12.69,"l":12.61,"n":987,"o":12.67,"t":"2025-12-31T05:00:00Z","v":144722,"vw":12.647409},{"c":12.37,"h":12.65,"l":12.27,"n":1449,"o":12.65,"t":"2026-01-02T05:00:00Z","v":197418,"vw":12.418943},{"c":12.54,"h":12.645,"l":12.38,"n":1015,"o":12.39,"t":"2026-01-05T05:00:00Z","v":84081,"vw":12.573006},{"c":12.57,"h":12.6586,"l":12.455,"n":897,"o":12.54,"t":"2026-01-06T05:00:00Z","v":56464,"vw":12.547938},{"c":12.41,"h":12.56,"l":12.33,"n":1033,"o":12.45,"t":"2026-01-07T05:00:00Z","v":182397,"vw":12.427795},{"c":12.275,"h":12.3,"l":12.11,"n":1004,"o":12.3,"t":"2026-01-08T05:00:00Z","v":78278,"vw":12.208653},{"c":12.39,"h":12.4,"l":12.23,"n":1156,"o":12.28,"t":"2026-01-09T05:00:00Z","v":152272,"vw":12.341756},{"c":12.2,"h":12.365,"l":12.2,"n":1231,"o":12.32,"t":"2026-01-12T05:00:00Z","v":133015,"vw":12.301765},{"c":12.05,"h":12.19,"l":11.92,"n":1752,"o":12.19,"t":"2026-01-13T05:00:00Z","v":131010,"vw":11.994761},{"c":11.75,"h":11.98,"l":11.75,"n":1646,"o":11.98,"t":"2026-01-14T05:00:00Z","v":135419,"vw":11.842186},{"c":11.82,"h":11.8503,"l":11.6842,"n":1000,"o":11.75,"t":"2026-01-15T05:00:00Z","v":132950,"vw":11.797601},{"c":11.8,"h":11.915,"l":11.79,"n":1053,"o":11.86,"t":"2026-01-16T05:00:00Z","v":141733,"vw":11.858343},{"c":11.55,"h":11.64,"l":11.46,"n":1503,"o":11.56,"t":"2026-01-20T05:00:00Z","v":309059,"vw":11.557005},{"c":11.72,"h":11.7818,"l":11.47,"n":1060,"o":11.57,"t":"2026-01-21T05:00:00Z","v":133149,"vw":11.64818},{"c":12.13,"h":12.145,"l":11.88,"n":1077,"o":11.88,"t":"2026-01-22T05:00:00Z","v":77317,"vw":12.056772},{"c":12.3,"h":12.44,"l":12.08,"n":1055,"o":12.08,"t":"2026-01-23T05:00:00Z","v":102936,"vw":12.331068},{"c":12.52,"h":12.584,"l":12.39,"n":1031,"o":12.4,"t":"2026-01-26T05:00:00Z","v":113546,"vw":12.509741},{"c":12.53,"h":12.61,"l":12.45,"n":771,"o":12.6,"t":"2026-01-27T05:00:00Z","v":66320,"vw":12.507168},{"c":12.48,"h":12.6154,"l":12.4701,"n":1114,"o":12.59,"t":"2026-01-28T05:00:00Z","v":149418,"vw":12.527452},{"c":13.48,"h":13.56,"l":13.06,"n":2229,"o":13.27,"t":"2026-01-29T05:00:00Z","v":355968,"vw":13.332167},{"c":13.16,"h":13.375,"l":13.1299,"n":1623,"o":13.2,"t":"2026-01-30T05:00:00Z","v":174798,"vw":13.190228},{"c":12.98,"h":13.2396,"l":12.96,"n":1040,"o":13.11,"t":"2026-02-02T05:00:00Z","v":127938,"vw":13.05319},{"c":12.76,"h":13.1455,"l":12.65,"n":1380,"o":13,"t":"2026-02-03T05:00:00Z","v":188602,"vw":12.788257},{"c":12.31,"h":12.65,"l":12.31,"n":2110,"o":12.65,"t":"2026-02-04T05:00:00Z","v":462548,"vw":12.400535},{"c":12.11,"h":12.28,"l":11.86,"n":1494,"o":11.94,"t":"2026-02-05T05:00:00Z","v":211087,"vw":12.09429},{"c":12,"h":12.131,"l":11.74,"n":1927,"o":12.06,"t":"2026-02-06T05:00:00Z","v":234712,"vw":11.943064},{"c":12.3,"h":12.3201,"l":11.96,"n":1438,"o":12.05,"t":"2026-02-09T05:00:00Z","v":169789,"vw":12.189294},{"c":12.15,"h":12.31,"l":12.15,"n":924,"o":12.31,"t":"2026-02-10T05:00:00Z","v":101889,"vw":12.200181},{"c":12.14,"h":12.27,"l":11.96,"n":1039,"o":12.23,"t":"2026-02-11T05:00:00Z","v":108525,"vw":12.109459},{"c":11.76,"h":12.17,"l":11.66,"n":1323,"o":12.1,"t":"2026-02-12T05:00:00Z","v":136862,"vw":11.818899},{"c":11.583,"h":11.78,"l":11.5,"n":1192,"o":11.65,"t":"2026-02-13T05:00:00Z","v":96103,"vw":11.646339},{"c":11.57,"h":11.63,"l":11.4199,"n":1154,"o":11.54,"t":"2026-02-17T05:00:00Z","v":142698,"vw":11.550253},{"c":11.68,"h":11.68,"l":11.42,"n":742,"o":11.46,"t":"2026-02-18T05:00:00Z","v":96293,"vw":11.568926},{"c":11.59,"h":11.62,"l":11.51,"n":932,"o":11.51,"t":"2026-02-19T05:00:00Z","v":151685,"vw":11.58311},{"c":11.745,"h":11.815,"l":11.54,"n":990,"o":11.54,"t":"2026-02-20T05:00:00Z","v":130924,"vw":11.734247},{"c":11.49,"h":11.77,"l":11.48,"n":1000,"o":11.7,"t":"2026-02-23T05:00:00Z","v":507416,"vw":11.520642},{"c":11.535,"h":11.56,"l":11.375,"n":737,"o":11.42,"t":"2026-02-24T05:00:00Z","v":87662,"vw":11.503916},{"c":11.75,"h":11.765,"l":11.59,"n":868,"o":11.59,"t":"2026-02-25T05:00:00Z","v":174296,"vw":11.723661},{"c":11.77,"h":11.79,"l":11.625,"n":701,"o":11.64,"t":"2026-02-26T05:00:00Z","v":149162,"vw":11.728459},{"c":11.61,"h":11.66,"l":11.49,"n":1878,"o":11.62,"t":"2026-02-27T05:00:00Z","v":1475736,"vw":11.587066},{"c":11.72,"h":11.78,"l":11.45,"n":894,"o":11.45,"t":"2026-03-02T05:00:00Z","v":184344,"vw":11.681908},{"c":11.73,"h":11.8,"l":11.51,"n":898,"o":11.62,"t":"2026-03-03T05:00:00Z","v":128318,"vw":11.677206},{"c":11.89,"h":11.96,"l":11.77,"n":692,"o":11.77,"t":"2026-03-04T05:00:00Z","v":85924,"vw":11.885564},{"c":11.79,"h":11.85,"l":11.64,"n":774,"o":11.78,"t":"2026-03-05T05:00:00Z","v":111185,"vw":11.750937},{"c":11.57,"h":11.65,"l":11.425,"n":1190,"o":11.6,"t":"2026-03-06T05:00:00Z","v":149187,"vw":11.557024},{"c":11.65,"h":11.65,"l":11.31,"n":1052,"o":11.45,"t":"2026-03-09T04:00:00Z","v":129318,"vw":11.471864},{"c":11.71,"h":11.805,"l":11.67,"n":672,"o":11.7,"t":"2026-03-10T04:00:00Z","v":129022,"vw":11.761171},{"c":11.76,"h":11.81,"l":11.675,"n":522,"o":11.78,"t":"2026-03-11T04:00:00Z","v":39740,"vw":11.743503},{"c":11.465,"h":11.64,"l":11.4461,"n":599,"o":11.64,"t":"2026-03-12T04:00:00Z","v":44394,"vw":11.511132},{"c":11.05,"h":11.3,"l":10.985,"n":1520,"o":11.26,"t":"2026-03-13T04:00:00Z","v":168510,"vw":11.107138},{"c":11.32,"h":11.405,"l":11.24,"n":671,"o":11.35,"t":"2026-03-16T04:00:00Z","v":54389,"vw":11.325816},{"c":11.23,"h":11.445,"l":11.23,"n":647,"o":11.32,"t":"2026-03-17T04:00:00Z","v":107463,"vw":11.292477},{"c":11.15,"h":11.24,"l":11.1146,"n":687,"o":11.17,"t":"2026-03-18T04:00:00Z","v":78214,"vw":11.188336},{"c":10.93,"h":11.02,"l":10.84,"n":949,"o":11.02,"t":"2026-03-19T04:00:00Z","v":124802,"vw":10.906264},{"c":10.71,"h":10.88,"l":10.59,"n":1205,"o":10.88,"t":"2026-03-20T04:00:00Z","v":145178,"vw":10.68053},{"c":10.86,"h":10.915,"l":10.79,"n":775,"o":10.84,"t":"2026-03-23T04:00:00Z","v":110289,"vw":10.856952},{"c":10.7,"h":10.8,"l":10.67,"n":646,"o":10.8,"t":"2026-03-24T04:00:00Z","v":52055,"vw":10.724874},{"c":10.72,"h":10.845,"l":10.71,"n":700,"o":10.76,"t":"2026-03-25T04:00:00Z","v":84766,"vw":10.764929},{"c":9.85,"h":10.4501,"l":9.78,"n":1702,"o":10.45,"t":"2026-03-26T04:00:00Z","v":204155,"vw":10.10427},{"c":9.46,"h":9.76,"l":9.4,"n":1513,"o":9.71,"t":"2026-03-27T04:00:00Z","v":175960,"vw":9.524457},{"c":9.67,"h":9.69,"l":9.54,"n":747,"o":9.62,"t":"2026-03-30T04:00:00Z","v":130655,"vw":9.623188},{"c":10.09,"h":10.11,"l":9.79,"n":695,"o":9.81,"t":"2026-03-31T04:00:00Z","v":91126,"vw":9.985354},{"c":10.19,"h":10.375,"l":10.1399,"n":648,"o":10.19,"t":"2026-04-01T04:00:00Z","v":100195,"vw":10.250604},{"c":10.13,"h":10.13,"l":9.895,"n":715,"o":9.97,"t":"2026-04-02T04:00:00Z","v":279988,"vw":10.051839},{"c":10.09,"h":10.23,"l":10.09,"n":772,"o":10.14,"t":"2026-04-06T04:00:00Z","v":133564,"vw":10.160999},{"c":10.14,"h":10.14,"l":9.9825,"n":564,"o":10.09,"t":"2026-04-07T04:00:00Z","v":60738,"vw":10.041958},{"c":10.63,"h":10.855,"l":10.3799,"n":1067,"o":10.47,"t":"2026-04-08T04:00:00Z","v":203699,"vw":10.566584},{"c":10.75,"h":10.88,"l":10.6855,"n":715,"o":10.7,"t":"2026-04-09T04:00:00Z","v":115768,"vw":10.775413},{"c":10.78,"h":10.8739,"l":10.68,"n":786,"o":10.85,"t":"2026-04-10T04:00:00Z","v":149622,"vw":10.742812},{"c":10.84,"h":10.855,"l":10.715,"n":577,"o":10.79,"t":"2026-04-13T04:00:00Z","v":60300,"vw":10.78561},{"c":11.22,"h":11.26,"l":10.95,"n":830,"o":10.95,"t":"2026-04-14T04:00:00Z","v":69240,"vw":11.175059},{"c":11.3,"h":11.42,"l":11.23,"n":693,"o":11.24,"t":"2026-04-15T04:00:00Z","v":73492,"vw":11.336349},{"c":11.31,"h":11.32,"l":11.2,"n":491,"o":11.31,"t":"2026-04-16T04:00:00Z","v":42271,"vw":11.267051},{"c":11.45,"h":11.495,"l":11.29,"n":775,"o":11.31,"t":"2026-04-17T04:00:00Z","v":81761,"vw":11.396552},{"c":11.235,"h":11.39,"l":11.2,"n":852,"o":11.39,"t":"2026-04-20T04:00:00Z","v":66236,"vw":11.264934},{"c":11.19,"h":11.305,"l":11.19,"n":602,"o":11.23,"t":"2026-04-21T04:00:00Z","v":309677,"vw":11.205212},{"c":11.32,"h":11.34,"l":11.24,"n":441,"o":11.31,"t":"2026-04-22T04:00:00Z","v":59733,"vw":11.309768},{"c":10.99,"h":11.14,"l":10.9,"n":908,"o":11.07,"t":"2026-04-23T04:00:00Z","v":131474,"vw":11.040245},{"c":11.22,"h":11.285,"l":10.915,"n":788,"o":11.04,"t":"2026-04-24T04:00:00Z","v":106300,"vw":11.181343},{"c":11.26,"h":11.31,"l":11.165,"n":748,"o":11.18,"t":"2026-04-27T04:00:00Z","v":75218,"vw":11.235109},{"c":11.145,"h":11.24,"l":11.09,"n":709,"o":11.19,"t":"2026-04-28T04:00:00Z","v":113797,"vw":11.136389},{"c":11.13,"h":11.1862,"l":11.05,"n":975,"o":11.15,"t":"2026-04-29T04:00:00Z","v":104423,"vw":11.127705},{"c":10.13,"h":10.4,"l":9.9201,"n":3013,"o":10.4,"t":"2026-04-30T04:00:00Z","v":490760,"vw":10.063144},{"c":10.07,"h":10.188,"l":10.05,"n":1446,"o":10.13,"t":"2026-05-01T04:00:00Z","v":202140,"vw":10.115406},{"c":10.13,"h":10.15,"l":10.01,"n":1199,"o":10.1,"t":"2026-05-04T04:00:00Z","v":149797,"vw":10.087157},{"c":10.07,"h":10.19,"l":9.99,"n":1463,"o":10.19,"t":"2026-05-05T04:00:00Z","v":254255,"vw":10.050972},{"c":10.18,"h":10.25,"l":9.96,"n":1193,"o":10.06,"t":"2026-05-06T04:00:00Z","v":174555,"vw":10.106197},{"c":10.135,"h":10.205,"l":10.095,"n":855,"o":10.1,"t":"2026-05-07T04:00:00Z","v":188552,"vw":10.155655},{"c":10.07,"h":10.15,"l":10.02,"n":1249,"o":10.14,"t":"2026-05-08T04:00:00Z","v":134977,"vw":10.082481},{"c":9.92,"h":10.07,"l":9.92,"n":1767,"o":10.07,"t":"2026-05-11T04:00:00Z","v":236395,"vw":9.972909},{"c":10.02,"h":10.02,"l":9.86,"n":1204,"o":9.9,"t":"2026-05-12T04:00:00Z","v":193381,"vw":9.959194},{"c":10.17,"h":10.2099,"l":9.925,"n":1081,"o":9.94,"t":"2026-05-13T04:00:00Z","v":243305,"vw":10.114131},{"c":10.12,"h":10.18,"l":10.1002,"n":960,"o":10.12,"t":"2026-05-14T04:00:00Z","v":157939,"vw":10.142293},{"c":10.16,"h":10.2,"l":10.04,"n":874,"o":10.1,"t":"2026-05-15T04:00:00Z","v":113464,"vw":10.118972},{"c":10.1,"h":10.1401,"l":10,"n":870,"o":10.14,"t":"2026-05-18T04:00:00Z","v":115707,"vw":10.06322},{"c":9.99,"h":10.115,"l":9.955,"n":798,"o":10.08,"t":"2026-05-19T04:00:00Z","v":113807,"vw":10.006245},{"c":10.025,"h":10.055,"l":9.9038,"n":978,"o":9.96,"t":"2026-05-20T04:00:00Z","v":206351,"vw":10.006518},{"c":9.975,"h":10.005,"l":9.8,"n":1031,"o":9.89,"t":"2026-05-21T04:00:00Z","v":109315,"vw":9.914296},{"c":10.01,"h":10.04,"l":9.95,"n":861,"o":9.95,"t":"2026-05-22T04:00:00Z","v":110871,"vw":9.99517},{"c":10.05,"h":10.055,"l":9.96,"n":958,"o":10,"t":"2026-05-26T04:00:00Z","v":154518,"vw":10.003786},{"c":10.26,"h":10.305,"l":10,"n":934,"o":10,"t":"2026-05-27T04:00:00Z","v":150062,"vw":10.150638},{"c":10.16,"h":10.2605,"l":10.14,"n":707,"o":10.25,"t":"2026-05-28T04:00:00Z","v":70592,"vw":10.180116},{"c":10.16,"h":10.18,"l":10.0546,"n":983,"o":10.14,"t":"2026-05-29T04:00:00Z","v":114991,"vw":10.118685},{"c":9.7,"h":10.2,"l":9.7,"n":2284,"o":10.12,"t":"2026-06-01T04:00:00Z","v":339265,"vw":9.856003},{"c":9.675,"h":9.83,"l":9.67,"n":1077,"o":9.73,"t":"2026-06-02T04:00:00Z","v":121229,"vw":9.74288},{"c":10.05,"h":10.07,"l":9.73,"n":787,"o":9.73,"t":"2026-06-03T04:00:00Z","v":100471,"vw":9.946992},{"c":10.03,"h":10.19,"l":9.97,"n":784,"o":9.97,"t":"2026-06-04T04:00:00Z","v":75747,"vw":10.109674},{"c":9.53,"h":10.06,"l":9.39,"n":1663,"o":10.02,"t":"2026-06-05T04:00:00Z","v":331255,"vw":9.673497},{"c":9.46,"h":9.57,"l":9.37,"n":1150,"o":9.57,"t":"2026-06-08T04:00:00Z","v":119035,"vw":9.481621},{"c":9.455,"h":9.635,"l":9.4,"n":729,"o":9.57,"t":"2026-06-09T04:00:00Z","v":117647,"vw":9.513752},{"c":9.255,"h":9.54,"l":9.25,"n":1179,"o":9.39,"t":"2026-06-10T04:00:00Z","v":146882,"vw":9.339995},{"c":9.18,"h":9.225,"l":9,"n":1406,"o":9.13,"t":"2026-06-11T04:00:00Z","v":256797,"vw":9.112657},{"c":9.13,"h":9.24,"l":9.0792,"n":975,"o":9.23,"t":"2026-06-12T04:00:00Z","v":134571,"vw":9.158632},{"c":9.45,"h":9.53,"l":9.24,"n":835,"o":9.285,"t":"2026-06-15T04:00:00Z","v":122361,"vw":9.444143},{"c":9.51,"h":9.5819,"l":9.43,"n":668,"o":9.45,"t":"2026-06-16T04:00:00Z","v":100058,"vw":9.495586},{"c":9.19,"h":9.42,"l":9.13,"n":1818,"o":9.42,"t":"2026-06-17T04:00:00Z","v":496579,"vw":9.274966},{"c":9.25,"h":9.27,"l":9.015,"n":1138,"o":9.13,"t":"2026-06-18T04:00:00Z","v":225828,"vw":9.14374},{"c":9.06,"h":9.22,"l":8.99,"n":1353,"o":9.18,"t":"2026-06-22T04:00:00Z","v":143614,"vw":9.060711},{"c":9.055,"h":9.18,"l":9,"n":1003,"o":9,"t":"2026-06-23T04:00:00Z","v":264722,"vw":9.122729},{"c":8.96,"h":9.13,"l":8.94,"n":770,"o":9.02,"t":"2026-06-24T04:00:00Z","v":97528,"vw":9.006442},{"c":8.685,"h":8.885,"l":8.66,"n":964,"o":8.88,"t":"2026-06-25T04:00:00Z","v":118238,"vw":8.749378},{"c":8.8,"h":8.895,"l":8.675,"n":738,"o":8.7,"t":"2026-06-26T04:00:00Z","v":105591,"vw":8.780414},{"c":8.95,"h":9.05,"l":8.91,"n":760,"o":8.91,"t":"2026-06-29T04:00:00Z","v":162492,"vw":8.993345},{"c":8.965,"h":8.99,"l":8.84,"n":703,"o":8.92,"t":"2026-06-30T04:00:00Z","v":59589,"vw":8.934852},{"c":9.62,"h":9.85,"l":9.36,"n":1875,"o":9.56,"t":"2026-07-01T04:00:00Z","v":439037,"vw":9.632146},{"c":9.15,"h":9.46,"l":9.125,"n":1683,"o":9.46,"t":"2026-07-02T04:00:00Z","v":320721,"vw":9.258911},{"c":9.41,"h":9.425,"l":9.16,"n":881,"o":9.3,"t":"2026-07-06T04:00:00Z","v":74047,"vw":9.29791},{"c":9.61,"h":9.72,"l":9.4509,"n":769,"o":9.48,"t":"2026-07-07T04:00:00Z","v":81109,"vw":9.562774},{"c":9.455,"h":9.61,"l":9.375,"n":715,"o":9.61,"t":"2026-07-08T04:00:00Z","v":60293,"vw":9.443918},{"c":9.76,"h":9.8,"l":8.99,"n":1285,"o":9.11,"t":"2026-07-09T04:00:00Z","v":322124,"vw":9.519382},{"c":10.27,"h":10.415,"l":10.14,"n":1689,"o":10.15,"t":"2026-07-10T04:00:00Z","v":263573,"vw":10.269841},{"c":10.09,"h":10.35,"l":10.05,"n":1213,"o":10.14,"t":"2026-07-13T04:00:00Z","v":161968,"vw":10.134705},{"c":10.17,"h":10.22,"l":10.02,"n":603,"o":10.02,"t":"2026-07-14T04:00:00Z","v":56111,"vw":10.149868},{"c":10.43,"h":10.485,"l":10.11,"n":1236,"o":10.18,"t":"2026-07-15T04:00:00Z","v":222207,"vw":10.368354},{"c":10.05,"h":10.29,"l":10.01,"n":802,"o":10.23,"t":"2026-07-16T04:00:00Z","v":131646,"vw":10.138127},{"c":9.83,"h":9.905,"l":9.5498,"n":1162,"o":9.82,"t":"2026-07-17T04:00:00Z","v":135603,"vw":9.747551},{"c":9.805,"h":9.89,"l":9.69,"n":624,"o":9.8,"t":"2026-07-20T04:00:00Z","v":84708,"vw":9.798292},{"c":9.76,"h":9.86,"l":9.76,"n":547,"o":9.85,"t":"2026-07-21T04:00:00Z","v":361258,"vw":9.782359},{"c":9.58,"h":9.76,"l":9.535,"n":860,"o":9.76,"t":"2026-07-22T04:00:00Z","v":92712,"vw":9.594508},{"c":9.19,"h":9.295,"l":9.05,"n":900,"o":9.18,"t":"2026-07-23T04:00:00Z","v":167188,"vw":9.177899},{"c":9.04,"h":9.225,"l":9.01,"n":1072,"o":9.19,"t":"2026-07-24T04:00:00Z","v":90530,"vw":9.102495},{"c":9,"h":9.21,"l":9,"n":718,"o":9.17,"t":"2026-07-27T04:00:00Z","v":79273,"vw":9.119827},{"c":9,"h":9.09,"l":8.93,"n":757,"o":9.01,"t":"2026-07-28T04:00:00Z","v":92563,"vw":9.006596},{"c":8.93,"h":9.065,"l":8.86,"n":930,"o":8.988,"t":"2026-07-29T04:00:00Z","v":76091,"vw":8.94068},{"c":8.21,"h":8.21,"l":7.99,"n":2121,"o":8.03,"t":"2026-07-30T04:00:00Z","v":316157,"vw":8.10438},{"c":8.38,"h":8.39,"l":8.21,"n":1541,"o":8.26,"t":"2026-07-31T04:00:00Z","v":219041,"vw":8.316717},{"c":8.77,"h":8.86,"l":8.45,"n":1325,"o":8.45,"t":"2026-08-03T04:00:00Z","v":140027,"vw":8.754023},{"c":8.74,"h":8.79,"l":8.625,"n":1727,"o":8.7,"t":"2026-08-04T04:00:00Z","v":301183,"vw":8.713207},{"c":8.75,"h":8.9,"l":8.6299,"n":975,"o":8.9,"t":"2026-08-05T04:00:00Z","v":118678,"vw":8.749136},{"c":8.65,"h":8.7354,"l":8.64,"n":681,"o":8.68,"t":"2026-08-06T04:00:00Z","v":91347,"vw":8.666606},{"c":8.74,"h":8.78,"l":8.65,"n":1105,"o":8.65,"t":"2026-08-07T04:00:00Z","v":58913,"vw":8.714704},{"c":8.75,"h":8.89,"l":8.725,"n":883,"o":8.81,"t":"2026-08-10T04:00:00Z","v":58016,"vw":8.773692},{"c":8.8,"h":8.935,"l":8.75,"n":900,"o":8.8,"t":"2026-08-11T04:00:00Z","v":81523,"vw":8.850463},{"c":8.57,"h":8.8384,"l":8.56,"n":1281,"o":8.82,"t":"2026-08-12T04:00:00Z","v":112624,"vw":8.632712},{"c":8.71,"h":8.72,"l":8.54,"n":714,"o":8.54,"t":"2026-08-13T04:00:00Z","v":62181,"vw":8.636887},{"c":8.66,"h":8.765,"l":8.655,"n":776,"o":8.71,"t":"2026-08-14T04:00:00Z","v":65620,"vw":8.693773},{"c":8.4,"h":8.64,"l":8.335,"n":1592,"o":8.64,"t":"2026-08-17T04:00:00Z","v":190995,"vw":8.470584},{"c":8.05,"h":8.23,"l":8.03,"n":1973,"o":8.2,"t":"2026-08-18T04:00:00Z","v":921745,"vw":8.071399},{"c":8.08,"h":8.18,"l":7.965,"n":1599,"o":8.04,"t":"2026-08-19T04:00:00Z","v":142787,"vw":8.08186},{"c":8.03,"h":8.05,"l":7.93,"n":1182,"o":8.02,"t":"2026-08-20T04:00:00Z","v":80670,"vw":7.986582},{"c":8.1,"h":8.1214,"l":8,"n":1098,"o":8.06,"t":"2026-08-21T04:00:00Z","v":87651,"vw":8.076079},{"c":8.17,"h":8.2,"l":8.045,"n":795,"o":8.07,"t":"2026-08-24T04:00:00Z","v":62546,"vw":8.129848},{"c":8.29,"h":8.29,"l":8.195,"n":869,"o":8.2,"t":"2026-08-25T04:00:00Z","v":87660,"vw":8.235904},{"c":8.34,"h":8.49,"l":8.205,"n":890,"o":8.45,"t":"2026-08-26T04:00:00Z","v":122511,"vw":8.347889},{"c":8.24,"h":8.41,"l":8.19,"n":1031,"o":8.29,"t":"2026-08-27T04:00:00Z","v":84871,"vw":8.239696},{"c":8.3,"h":8.42,"l":8.25,"n":966,"o":8.25,"t":"2026-08-28T04:00:00Z","v":256955,"vw":8.297382},{"c":8.27,"h":8.3,"l":8.22,"n":724,"o":8.29,"t":"2026-08-31T04:00:00Z","v":82169,"vw":8.260729},{"c":8.35,"h":8.4,"l":8.06,"n":863,"o":8.09,"t":"2026-09-01T04:00:00Z","v":101274,"vw":8.275793},{"c":8.49,"h":8.5699,"l":8.34,"n":695,"o":8.34,"t":"2026-09-02T04:00:00Z","v":73306,"vw":8.504988},{"c":8.64,"h":8.6994,"l":8.58,"n":755,"o":8.58,"t":"2026-09-03T04:00:00Z","v":93007,"vw":8.636577},{"c":8.635,"h":8.66,"l":8.55,"n":724,"o":8.61,"t":"2026-09-04T04:00:00Z","v":89468,"vw":8.591451},{"c":8.6,"h":8.73,"l":8.58,"n":708,"o":8.62,"t":"2026-09-08T04:00:00Z","v":77469,"vw":8.646609},{"c":9.01,"h":9.07,"l":8.88,"n":1119,"o":8.98,"t":"2026-09-09T04:00:00Z","v":208935,"vw":8.985582},{"c":8.86,"h":9.08,"l":8.835,"n":659,"o":8.94,"t":"2026-09-10T04:00:00Z","v":82819,"vw":8.92127},{"c":8.9,"h":9.04,"l":8.88,"n":691,"o":8.98,"t":"2026-09-11T04:00:00Z","v":54175,"vw":8.929514},{"c":9.11,"h":9.115,"l":8.93,"n":808,"o":8.99,"t":"2026-09-14T04:00:00Z","v":125156,"vw":9.035226},{"c":9.12,"h":9.19,"l":9.02,"n":788,"o":9.02,"t":"2026-09-15T04:00:00Z","v":657514,"vw":9.126451},{"c":9.18,"h":9.2775,"l":9.15,"n":722,"o":9.2,"t":"2026-09-16T04:00:00Z","v":84230,"vw":9.205255},{"c":9.18,"h":9.185,"l":9.0411,"n":551,"o":9.18,"t":"2026-09-17T04:00:00Z","v":100245,"vw":9.133606},{"c":9.05,"h":9.24,"l":9,"n":1205,"o":9.24,"t":"2026-09-18T04:00:00Z","v":131456,"vw":9.076264},{"c":9.88,"h":10.02,"l":9.18,"n":1793,"o":9.18,"t":"2026-09-21T04:00:00Z","v":250417,"vw":9.784399},{"c":9.83,"h":10.068,"l":9.7,"n":1711,"o":9.77,"t":"2026-09-22T04:00:00Z","v":320539,"vw":9.904934},{"c":9.89,"h":10.135,"l":9.88,"n":1081,"o":9.92,"t":"2026-09-23T04:00:00Z","v":151565,"vw":9.980167},{"c":10.22,"h":10.23,"l":9.8,"n":1179,"o":9.85,"t":"2026-09-24T04:00:00Z","v":355896,"vw":10.131747},{"c":9.87,"h":10.07,"l":9.825,"n":1789,"o":10.06,"t":"2026-09-25T04:00:00Z","v":320191,"vw":9.886382},{"c":9.48,"h":9.85,"l":9.44,"n":1221,"o":9.85,"t":"2026-09-28T04:00:00Z","v":170992,"vw":9.541072},{"c":9.77,"h":9.775,"l":9.48,"n":864,"o":9.56,"t":"2026-09-29T04:00:00Z","v":133669,"vw":9.587523},{"c":9.62,"h":9.755,"l":9.568,"n":986,"o":9.63,"t":"2026-09-30T04:00:00Z","v":126726,"vw":9.665862},{"c":9.48,"h":9.56,"l":9.43,"n":732,"o":9.52,"t":"2026-10-01T04:00:00Z","v":84164,"vw":9.491253},{"c":9.51,"h":9.66,"l":9.48,"n":918,"o":9.58,"t":"2026-10-02T04:00:00Z","v":79143,"vw":9.541249},{"c":9.66,"h":9.69,"l":9.5002,"n":915,"o":9.51,"t":"2026-10-05T04:00:00Z","v":114403,"vw":9.649535},{"c":9.63,"h":9.75,"l":9.605,"n":892,"o":9.73,"t":"2026-10-06T04:00:00Z","v":152502,"vw":9.663662},{"c":9.47,"h":9.61,"l":9.44,"n":1148,"o":9.61,"t":"2026-10-07T04:00:00Z","v":163188,"vw":9.479948},{"c":9.32,"h":9.36,"l":9.24,"n":1161,"o":9.34,"t":"2026-10-08T04:00:00Z","v":104778,"vw":9.323731},{"c":9.34,"h":9.425,"l":9.3,"n":914,"o":9.38,"t":"2026-10-09T04:00:00Z","v":86769,"vw":9.351745},{"c":9.59,"h":9.67,"l":9.4,"n":1300,"o":9.4,"t":"2026-10-12T04:00:00Z","v":190256,"vw":9.586647},{"c":9.78,"h":9.8522,"l":9.48,"n":933,"o":9.48,"t":"2026-10-13T04:00:00Z","v":84236,"vw":9.771005},{"c":9.5,"h":9.76,"l":9.5,"n":891,"o":9.76,"t":"2026-10-14T04:00:00Z","v":111573,"vw":9.57818},{"c":9.46,"h":9.4958,"l":9.22,"n":792,"o":9.38,"t":"2026-10-15T04:00:00Z","v":94147,"vw":9.415216},{"c":9.16,"h":9.47,"l":9.07,"n":1169,"o":9.47,"t":"2026-10-16T04:00:00Z","v":124327,"vw":9.244687},{"c":9.1,"h":9.16,"l":8.985,"n":1065,"o":9.16,"t":"2026-10-19T04:00:00Z","v":75633,"vw":9.070086},{"c":8.98,"h":9.01,"l":8.825,"n":1050,"o":9.01,"t":"2026-10-20T04:00:00Z","v":158990,"vw":8.947373},{"c":9.04,"h":9.2,"l":8.95,"n":1539,"o":9.07,"t":"2026-10-21T04:00:00Z","v":233645,"vw":9.090016},{"c":8.36,"h":8.79,"l":8.2399,"n":1890,"o":8.77,"t":"2026-10-22T04:00:00Z","v":210703,"vw":8.39}],"volatilityBars":[{"c":9.9,"h":9.9,"l":9.89,"n":14,"o":9.9,"t":"2026-09-22T08:00:00Z","v":1677,"vw":9.898821},{"c":9.87,"h":9.87,"l":9.87,"n":3,"o":9.87,"t":"2026-09-22T10:15:00Z","v":289,"vw":9.87},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-09-22T12:30:00Z","v":160,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":5,"o":9.81,"t":"2026-09-22T12:45:00Z","v":142,"vw":9.81},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-09-22T13:00:00Z","v":100,"vw":9.82},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-22T13:15:00Z","v":100,"vw":9.76},{"c":9.96,"h":10.068,"l":9.7,"n":284,"o":9.76,"t":"2026-09-22T13:30:00Z","v":58573,"vw":9.911705},{"c":9.91,"h":9.9468,"l":9.895,"n":102,"o":9.94,"t":"2026-09-22T13:45:00Z","v":32361,"vw":9.921468},{"c":10.02,"h":10.02,"l":9.91,"n":88,"o":9.93,"t":"2026-09-22T14:00:00Z","v":18829,"vw":9.932886},{"c":9.99,"h":10.025,"l":9.9714,"n":29,"o":10.02,"t":"2026-09-22T14:15:00Z","v":3170,"vw":9.995782},{"c":9.94,"h":10.01,"l":9.94,"n":51,"o":9.99,"t":"2026-09-22T14:30:00Z","v":4343,"vw":9.968791},{"c":9.98,"h":9.98,"l":9.94,"n":26,"o":9.95,"t":"2026-09-22T14:45:00Z","v":3419,"vw":9.966415},{"c":9.9581,"h":9.9812,"l":9.9581,"n":8,"o":9.97,"t":"2026-09-22T15:00:00Z","v":2690,"vw":9.973629},{"c":9.9815,"h":9.9815,"l":9.965,"n":9,"o":9.9699,"t":"2026-09-22T15:15:00Z","v":737,"vw":9.976032},{"c":9.99,"h":9.995,"l":9.9685,"n":14,"o":9.9685,"t":"2026-09-22T15:30:00Z","v":1049,"vw":9.985313},{"c":10.03,"h":10.03,"l":9.97,"n":51,"o":9.97,"t":"2026-09-22T15:45:00Z","v":7534,"vw":9.990457},{"c":9.95,"h":10.03,"l":9.95,"n":59,"o":10.03,"t":"2026-09-22T16:00:00Z","v":16371,"vw":9.966165},{"c":9.995,"h":10.015,"l":9.9714,"n":16,"o":9.985,"t":"2026-09-22T16:15:00Z","v":8295,"vw":9.993091},{"c":9.9,"h":9.975,"l":9.89,"n":47,"o":9.975,"t":"2026-09-22T16:30:00Z","v":11585,"vw":9.933465},{"c":9.89,"h":9.9,"l":9.89,"n":24,"o":9.9,"t":"2026-09-22T16:45:00Z","v":6175,"vw":9.896277},{"c":9.92,"h":9.935,"l":9.88,"n":13,"o":9.8801,"t":"2026-09-22T17:00:00Z","v":2592,"vw":9.915041},{"c":9.9,"h":9.93,"l":9.895,"n":19,"o":9.92,"t":"2026-09-22T17:15:00Z","v":4271,"vw":9.919537},{"c":9.89,"h":9.89,"l":9.8881,"n":11,"o":9.89,"t":"2026-09-22T17:30:00Z","v":1006,"vw":9.889801},{"c":9.88,"h":9.89,"l":9.845,"n":94,"o":9.8834,"t":"2026-09-22T17:45:00Z","v":32107,"vw":9.873722},{"c":9.89,"h":9.91,"l":9.85,"n":67,"o":9.875,"t":"2026-09-22T18:00:00Z","v":22850,"vw":9.879331},{"c":9.88,"h":9.91,"l":9.865,"n":23,"o":9.91,"t":"2026-09-22T18:15:00Z","v":8494,"vw":9.890687},{"c":9.88,"h":9.88,"l":9.8499,"n":15,"o":9.879,"t":"2026-09-22T18:30:00Z","v":8854,"vw":9.874862},{"c":9.85,"h":9.89,"l":9.85,"n":28,"o":9.86,"t":"2026-09-22T18:45:00Z","v":8603,"vw":9.869824},{"c":9.84,"h":9.85,"l":9.83,"n":23,"o":9.84,"t":"2026-09-22T19:00:00Z","v":2488,"vw":9.840647},{"c":9.865,"h":9.865,"l":9.84,"n":31,"o":9.8485,"t":"2026-09-22T19:15:00Z","v":14935,"vw":9.858978},{"c":9.8501,"h":9.865,"l":9.85,"n":59,"o":9.865,"t":"2026-09-22T19:30:00Z","v":5978,"vw":9.863788},{"c":9.82,"h":9.875,"l":9.81,"n":129,"o":9.845,"t":"2026-09-22T19:45:00Z","v":26096,"vw":9.835778},{"c":9.83,"h":9.83,"l":9.83,"n":7,"o":9.83,"t":"2026-09-22T20:00:00Z","v":432,"vw":9.83},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-09-22T23:15:00Z","v":149,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-09-23T08:00:00Z","v":101,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-23T09:15:00Z","v":300,"vw":9.9},{"c":9.87,"h":9.87,"l":9.81,"n":4,"o":9.81,"t":"2026-09-23T12:00:00Z","v":475,"vw":9.829091},{"c":9.94,"h":9.94,"l":9.86,"n":4,"o":9.86,"t":"2026-09-23T13:15:00Z","v":765,"vw":9.902384},{"c":9.97,"h":9.99,"l":9.88,"n":53,"o":9.92,"t":"2026-09-23T13:30:00Z","v":7094,"vw":9.925078},{"c":10.135,"h":10.135,"l":9.97,"n":90,"o":9.97,"t":"2026-09-23T13:45:00Z","v":10178,"vw":10.071775},{"c":9.915,"h":10.04,"l":9.915,"n":24,"o":10.02,"t":"2026-09-23T14:00:00Z","v":1283,"vw":10.004255},{"c":9.945,"h":9.945,"l":9.88,"n":37,"o":9.93,"t":"2026-09-23T14:15:00Z","v":10747,"vw":9.911257},{"c":9.9499,"h":9.95,"l":9.905,"n":42,"o":9.92,"t":"2026-09-23T14:30:00Z","v":9850,"vw":9.936351},{"c":9.99,"h":9.99,"l":9.9699,"n":25,"o":9.9699,"t":"2026-09-23T14:45:00Z","v":4391,"vw":9.979414},{"c":9.96,"h":9.97,"l":9.96,"n":15,"o":9.96,"t":"2026-09-23T15:00:00Z","v":857,"vw":9.964577},{"c":10.04,"h":10.065,"l":9.98,"n":25,"o":9.98,"t":"2026-09-23T15:15:00Z","v":5036,"vw":10.042143},{"c":10.06,"h":10.06,"l":10.03,"n":18,"o":10.055,"t":"2026-09-23T15:30:00Z","v":2235,"vw":10.044121},{"c":10.035,"h":10.07,"l":10.03,"n":28,"o":10.07,"t":"2026-09-23T15:45:00Z","v":11397,"vw":10.031376},{"c":10.03,"h":10.03,"l":10.02,"n":3,"o":10.02,"t":"2026-09-23T16:00:00Z","v":400,"vw":10.0275},{"c":10.04,"h":10.04,"l":10.02,"n":13,"o":10.035,"t":"2026-09-23T16:15:00Z","v":1144,"vw":10.031917},{"c":10.06,"h":10.085,"l":10.055,"n":37,"o":10.08,"t":"2026-09-23T16:30:00Z","v":12855,"vw":10.060184},{"c":10.04,"h":10.05,"l":10.04,"n":9,"o":10.05,"t":"2026-09-23T16:45:00Z","v":2157,"vw":10.048324},{"c":9.995,"h":10,"l":9.99,"n":4,"o":9.99,"t":"2026-09-23T17:00:00Z","v":701,"vw":9.996429},{"c":9.975,"h":9.99,"l":9.975,"n":18,"o":9.99,"t":"2026-09-23T17:15:00Z","v":1241,"vw":9.982565},{"c":9.98,"h":9.98,"l":9.93,"n":10,"o":9.93,"t":"2026-09-23T17:30:00Z","v":781,"vw":9.955542},{"c":10.03,"h":10.03,"l":10.01,"n":4,"o":10.01,"t":"2026-09-23T17:45:00Z","v":1702,"vw":10.012059},{"c":9.96,"h":9.99,"l":9.96,"n":7,"o":9.99,"t":"2026-09-23T18:00:00Z","v":2726,"vw":9.966311},{"c":9.9799,"h":9.98,"l":9.975,"n":10,"o":9.9797,"t":"2026-09-23T18:15:00Z","v":1381,"vw":9.978355},{"c":9.965,"h":9.965,"l":9.96,"n":5,"o":9.96,"t":"2026-09-23T18:30:00Z","v":2535,"vw":9.964375},{"c":9.96,"h":9.97,"l":9.955,"n":6,"o":9.955,"t":"2026-09-23T18:45:00Z","v":3015,"vw":9.966333},{"c":9.9599,"h":9.96,"l":9.95,"n":4,"o":9.95,"t":"2026-09-23T19:00:00Z","v":11502,"vw":9.951298},{"c":9.945,"h":9.95,"l":9.945,"n":7,"o":9.95,"t":"2026-09-23T19:15:00Z","v":1246,"vw":9.949594},{"c":9.9587,"h":10.01,"l":9.955,"n":8,"o":9.955,"t":"2026-09-23T19:30:00Z","v":9107,"vw":9.990429},{"c":9.915,"h":9.96,"l":9.9,"n":63,"o":9.96,"t":"2026-09-23T19:45:00Z","v":21358,"vw":9.92281},{"c":9.92,"h":9.92,"l":9.89,"n":13,"o":9.89,"t":"2026-09-23T20:00:00Z","v":5730,"vw":9.916671},{"c":9.939,"h":9.939,"l":9.939,"n":3,"o":9.939,"t":"2026-09-23T20:15:00Z","v":2500,"vw":9.939},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-09-23T20:45:00Z","v":125,"vw":9.94},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-09-23T22:00:00Z","v":110,"vw":9.97},{"c":9.68,"h":9.68,"l":9.68,"n":6,"o":9.68,"t":"2026-09-24T08:00:00Z","v":544,"vw":9.68},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-09-24T08:45:00Z","v":535,"vw":9.59},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-09-24T11:00:00Z","v":100,"vw":9.66},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-24T11:30:00Z","v":100,"vw":9.67},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-09-24T12:30:00Z","v":117,"vw":9.61},{"c":9.67,"h":9.67,"l":9.66,"n":6,"o":9.66,"t":"2026-09-24T12:45:00Z","v":2009,"vw":9.667776},{"c":9.83,"h":9.83,"l":9.77,"n":17,"o":9.77,"t":"2026-09-24T13:15:00Z","v":2552,"vw":9.804322},{"c":10,"h":10.04,"l":9.8,"n":70,"o":9.85,"t":"2026-09-24T13:30:00Z","v":18867,"vw":9.918165},{"c":9.98,"h":9.98,"l":9.94,"n":18,"o":9.95,"t":"2026-09-24T13:45:00Z","v":3943,"vw":9.963775},{"c":10.01,"h":10.07,"l":9.97,"n":63,"o":9.98,"t":"2026-09-24T14:00:00Z","v":12953,"vw":10.014883},{"c":10.0767,"h":10.1,"l":10.03,"n":48,"o":10.03,"t":"2026-09-24T14:15:00Z","v":9544,"vw":10.074786},{"c":10.08,"h":10.095,"l":10.02,"n":46,"o":10.07,"t":"2026-09-24T14:30:00Z","v":12202,"vw":10.058093},{"c":10.12,"h":10.12,"l":10.05,"n":37,"o":10.05,"t":"2026-09-24T14:45:00Z","v":3352,"vw":10.108007},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-09-24T15:00:00Z","v":203,"vw":10.06},{"c":10.0521,"h":10.095,"l":10.0521,"n":23,"o":10.06,"t":"2026-09-24T15:15:00Z","v":5843,"vw":10.074752},{"c":10.078,"h":10.09,"l":10.05,"n":44,"o":10.06,"t":"2026-09-24T15:30:00Z","v":17848,"vw":10.071046},{"c":10.07,"h":10.1,"l":10.07,"n":21,"o":10.1,"t":"2026-09-24T15:45:00Z","v":2388,"vw":10.086177},{"c":10.02,"h":10.0877,"l":10.01,"n":39,"o":10.08,"t":"2026-09-24T16:00:00Z","v":11811,"vw":10.03541},{"c":10.105,"h":10.12,"l":10.04,"n":65,"o":10.04,"t":"2026-09-24T16:15:00Z","v":42182,"vw":10.116864},{"c":10.11,"h":10.11,"l":10.0801,"n":22,"o":10.105,"t":"2026-09-24T16:30:00Z","v":14228,"vw":10.107109},{"c":10.15,"h":10.15,"l":10.095,"n":8,"o":10.095,"t":"2026-09-24T16:45:00Z","v":20939,"vw":10.136122},{"c":10.135,"h":10.16,"l":10.135,"n":24,"o":10.15,"t":"2026-09-24T17:00:00Z","v":26055,"vw":10.157446},{"c":10.13,"h":10.145,"l":10.13,"n":7,"o":10.145,"t":"2026-09-24T17:15:00Z","v":2139,"vw":10.142417},{"c":10.1139,"h":10.13,"l":10.1139,"n":7,"o":10.13,"t":"2026-09-24T17:30:00Z","v":690,"vw":10.123953},{"c":10.12,"h":10.1285,"l":10.115,"n":11,"o":10.12,"t":"2026-09-24T17:45:00Z","v":2232,"vw":10.117349},{"c":10.155,"h":10.155,"l":10.125,"n":13,"o":10.125,"t":"2026-09-24T18:00:00Z","v":1819,"vw":10.141383},{"c":10.185,"h":10.19,"l":10.18,"n":49,"o":10.18,"t":"2026-09-24T18:15:00Z","v":16458,"vw":10.187921},{"c":10.2,"h":10.2,"l":10.17,"n":12,"o":10.17,"t":"2026-09-24T18:30:00Z","v":2630,"vw":10.189903},{"c":10.2101,"h":10.22,"l":10.2,"n":35,"o":10.205,"t":"2026-09-24T18:45:00Z","v":38870,"vw":10.210264},{"c":10.21,"h":10.21,"l":10.2,"n":34,"o":10.21,"t":"2026-09-24T19:00:00Z","v":42699,"vw":10.208888},{"c":10.23,"h":10.23,"l":10.22,"n":22,"o":10.225,"t":"2026-09-24T19:15:00Z","v":9743,"vw":10.222205},{"c":10.225,"h":10.225,"l":10.19,"n":42,"o":10.2,"t":"2026-09-24T19:30:00Z","v":17206,"vw":10.20658},{"c":10.21,"h":10.23,"l":10.21,"n":41,"o":10.22,"t":"2026-09-24T19:45:00Z","v":8933,"vw":10.221084},{"c":10.22,"h":10.22,"l":10.22,"n":5,"o":10.22,"t":"2026-09-24T20:00:00Z","v":538,"vw":10.22},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-09-24T21:30:00Z","v":200,"vw":10.13},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-09-24T21:45:00Z","v":237,"vw":10.14},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-09-24T22:15:00Z","v":100,"vw":10.16},{"c":10.185,"h":10.185,"l":10.185,"n":1,"o":10.185,"t":"2026-09-25T11:15:00Z","v":238,"vw":10.185},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-09-25T13:00:00Z","v":200,"vw":10.13},{"c":10.11,"h":10.11,"l":10.08,"n":6,"o":10.09,"t":"2026-09-25T13:15:00Z","v":800,"vw":10.09375},{"c":9.925,"h":10.07,"l":9.89,"n":178,"o":10.06,"t":"2026-09-25T13:30:00Z","v":18880,"vw":10.013911},{"c":9.9638,"h":9.99,"l":9.94,"n":56,"o":9.942,"t":"2026-09-25T13:45:00Z","v":10874,"vw":9.958504},{"c":9.92,"h":10.01,"l":9.92,"n":116,"o":9.95,"t":"2026-09-25T14:00:00Z","v":18512,"vw":9.978249},{"c":9.895,"h":9.92,"l":9.885,"n":28,"o":9.9,"t":"2026-09-25T14:15:00Z","v":2749,"vw":9.900104},{"c":9.865,"h":9.9087,"l":9.855,"n":36,"o":9.8947,"t":"2026-09-25T14:30:00Z","v":2522,"vw":9.881206},{"c":9.86,"h":9.86,"l":9.84,"n":27,"o":9.845,"t":"2026-09-25T14:45:00Z","v":6405,"vw":9.855041},{"c":9.9,"h":9.9,"l":9.87,"n":51,"o":9.875,"t":"2026-09-25T15:00:00Z","v":4288,"vw":9.891038},{"c":9.87,"h":9.905,"l":9.87,"n":85,"o":9.905,"t":"2026-09-25T15:15:00Z","v":24401,"vw":9.879755},{"c":9.85,"h":9.88,"l":9.85,"n":129,"o":9.88,"t":"2026-09-25T15:30:00Z","v":47930,"vw":9.854019},{"c":9.87,"h":9.87,"l":9.825,"n":38,"o":9.83,"t":"2026-09-25T15:45:00Z","v":8948,"vw":9.834681},{"c":9.87,"h":9.87,"l":9.84,"n":57,"o":9.87,"t":"2026-09-25T16:00:00Z","v":18427,"vw":9.858259},{"c":9.855,"h":9.875,"l":9.835,"n":15,"o":9.875,"t":"2026-09-25T16:15:00Z","v":571,"vw":9.85532},{"c":9.86,"h":9.88,"l":9.83,"n":42,"o":9.85,"t":"2026-09-25T16:30:00Z","v":10595,"vw":9.860642},{"c":9.86,"h":9.865,"l":9.85,"n":27,"o":9.865,"t":"2026-09-25T16:45:00Z","v":6356,"vw":9.859347},{"c":9.8787,"h":9.88,"l":9.875,"n":12,"o":9.875,"t":"2026-09-25T17:00:00Z","v":2663,"vw":9.879002},{"c":9.88,"h":9.881,"l":9.87,"n":18,"o":9.8713,"t":"2026-09-25T17:15:00Z","v":3604,"vw":9.878008},{"c":9.8499,"h":9.88,"l":9.845,"n":33,"o":9.87,"t":"2026-09-25T17:30:00Z","v":5461,"vw":9.856485},{"c":9.88,"h":9.89,"l":9.85,"n":21,"o":9.85,"t":"2026-09-25T17:45:00Z","v":24901,"vw":9.873925},{"c":9.885,"h":9.885,"l":9.865,"n":13,"o":9.87,"t":"2026-09-25T18:00:00Z","v":1708,"vw":9.872099},{"c":9.86,"h":9.89,"l":9.86,"n":72,"o":9.89,"t":"2026-09-25T18:15:00Z","v":45813,"vw":9.865382},{"c":9.89,"h":9.89,"l":9.865,"n":19,"o":9.865,"t":"2026-09-25T18:30:00Z","v":3853,"vw":9.876255},{"c":9.885,"h":9.9051,"l":9.885,"n":25,"o":9.895,"t":"2026-09-25T18:45:00Z","v":5062,"vw":9.899544},{"c":9.8924,"h":9.895,"l":9.8841,"n":24,"o":9.89,"t":"2026-09-25T19:00:00Z","v":4475,"vw":9.890133},{"c":9.89,"h":9.89,"l":9.88,"n":22,"o":9.89,"t":"2026-09-25T19:15:00Z","v":4652,"vw":9.888341},{"c":9.895,"h":9.895,"l":9.87,"n":39,"o":9.87,"t":"2026-09-25T19:30:00Z","v":7477,"vw":9.885653},{"c":9.89,"h":9.91,"l":9.88,"n":75,"o":9.905,"t":"2026-09-25T19:45:00Z","v":21157,"vw":9.892724},{"c":9.87,"h":9.87,"l":9.87,"n":6,"o":9.87,"t":"2026-09-25T20:00:00Z","v":519,"vw":9.87},{"c":9.865,"h":9.865,"l":9.86,"n":3,"o":9.86,"t":"2026-09-25T20:30:00Z","v":723,"vw":9.8625},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-25T21:15:00Z","v":200,"vw":9.88},{"c":9.65,"h":9.65,"l":9.65,"n":4,"o":9.65,"t":"2026-09-28T10:45:00Z","v":439,"vw":9.65},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-28T11:00:00Z","v":110,"vw":9.75},{"c":9.56,"h":9.56,"l":9.56,"n":11,"o":9.56,"t":"2026-09-28T11:15:00Z","v":230,"vw":9.56},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-28T11:45:00Z","v":100,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-09-28T12:00:00Z","v":156,"vw":9.7},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-09-28T12:15:00Z","v":417,"vw":9.68},{"c":9.87,"h":9.87,"l":9.71,"n":4,"o":9.71,"t":"2026-09-28T12:30:00Z","v":394,"vw":9.826989},{"c":9.821,"h":9.821,"l":9.821,"n":1,"o":9.821,"t":"2026-09-28T12:45:00Z","v":300,"vw":9.821},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-09-28T13:15:00Z","v":101,"vw":9.84},{"c":9.54,"h":9.85,"l":9.535,"n":152,"o":9.85,"t":"2026-09-28T13:30:00Z","v":12022,"vw":9.740287},{"c":9.545,"h":9.57,"l":9.53,"n":62,"o":9.55,"t":"2026-09-28T13:45:00Z","v":7240,"vw":9.550876},{"c":9.525,"h":9.585,"l":9.525,"n":21,"o":9.54,"t":"2026-09-28T14:00:00Z","v":2874,"vw":9.546542},{"c":9.535,"h":9.56,"l":9.535,"n":26,"o":9.56,"t":"2026-09-28T14:15:00Z","v":1665,"vw":9.549238},{"c":9.5,"h":9.55,"l":9.5,"n":35,"o":9.55,"t":"2026-09-28T14:30:00Z","v":8918,"vw":9.518996},{"c":9.5,"h":9.51,"l":9.5,"n":36,"o":9.51,"t":"2026-09-28T14:45:00Z","v":2545,"vw":9.503475},{"c":9.53,"h":9.54,"l":9.53,"n":10,"o":9.535,"t":"2026-09-28T15:00:00Z","v":1150,"vw":9.535},{"c":9.53,"h":9.53,"l":9.515,"n":4,"o":9.515,"t":"2026-09-28T15:15:00Z","v":315,"vw":9.52},{"c":9.52,"h":9.53,"l":9.52,"n":11,"o":9.525,"t":"2026-09-28T15:30:00Z","v":5918,"vw":9.520831},{"c":9.505,"h":9.515,"l":9.495,"n":27,"o":9.5075,"t":"2026-09-28T15:45:00Z","v":4289,"vw":9.500836},{"c":9.52,"h":9.525,"l":9.51,"n":17,"o":9.51,"t":"2026-09-28T16:00:00Z","v":4372,"vw":9.522143},{"c":9.6,"h":9.6,"l":9.52,"n":35,"o":9.54,"t":"2026-09-28T16:15:00Z","v":15087,"vw":9.578475},{"c":9.56,"h":9.58,"l":9.56,"n":11,"o":9.58,"t":"2026-09-28T16:30:00Z","v":650,"vw":9.571752},{"c":9.56,"h":9.56,"l":9.52,"n":8,"o":9.53,"t":"2026-09-28T16:45:00Z","v":1435,"vw":9.532563},{"c":9.55,"h":9.555,"l":9.55,"n":5,"o":9.555,"t":"2026-09-28T17:00:00Z","v":1421,"vw":9.552391},{"c":9.54,"h":9.5677,"l":9.535,"n":5,"o":9.5677,"t":"2026-09-28T17:15:00Z","v":573,"vw":9.554022},{"c":9.55,"h":9.55,"l":9.545,"n":6,"o":9.545,"t":"2026-09-28T17:30:00Z","v":742,"vw":9.546143},{"c":9.55,"h":9.56,"l":9.5499,"n":18,"o":9.55,"t":"2026-09-28T17:45:00Z","v":17584,"vw":9.558047},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-09-28T18:00:00Z","v":215,"vw":9.55},{"c":9.545,"h":9.545,"l":9.545,"n":1,"o":9.545,"t":"2026-09-28T18:15:00Z","v":100,"vw":9.545},{"c":9.55,"h":9.55,"l":9.54,"n":6,"o":9.54,"t":"2026-09-28T18:30:00Z","v":726,"vw":9.541667},{"c":9.55,"h":9.56,"l":9.54,"n":10,"o":9.56,"t":"2026-09-28T18:45:00Z","v":21004,"vw":9.554324},{"c":9.495,"h":9.525,"l":9.495,"n":33,"o":9.521,"t":"2026-09-28T19:00:00Z","v":17473,"vw":9.514166},{"c":9.505,"h":9.5099,"l":9.49,"n":23,"o":9.49,"t":"2026-09-28T19:15:00Z","v":9279,"vw":9.500549},{"c":9.495,"h":9.495,"l":9.48,"n":27,"o":9.48,"t":"2026-09-28T19:30:00Z","v":5728,"vw":9.485495},{"c":9.47,"h":9.495,"l":9.44,"n":99,"o":9.495,"t":"2026-09-28T19:45:00Z","v":20606,"vw":9.458251},{"c":9.46,"h":9.48,"l":9.46,"n":7,"o":9.48,"t":"2026-09-28T20:00:00Z","v":523,"vw":9.474208},{"c":9.45,"h":9.5,"l":9.43,"n":27,"o":9.46,"t":"2026-09-29T08:00:00Z","v":662,"vw":9.454},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-09-29T09:00:00Z","v":300,"vw":9.52},{"c":9.595,"h":9.595,"l":9.595,"n":1,"o":9.595,"t":"2026-09-29T12:30:00Z","v":111,"vw":9.595},{"c":9.589,"h":9.589,"l":9.589,"n":2,"o":9.589,"t":"2026-09-29T12:45:00Z","v":301,"vw":9.589},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-29T13:00:00Z","v":1000,"vw":9.58},{"c":9.578,"h":9.578,"l":9.578,"n":1,"o":9.578,"t":"2026-09-29T13:15:00Z","v":180,"vw":9.578},{"c":9.56,"h":9.6,"l":9.56,"n":63,"o":9.56,"t":"2026-09-29T13:30:00Z","v":6289,"vw":9.568631},{"c":9.55,"h":9.55,"l":9.535,"n":6,"o":9.54,"t":"2026-09-29T13:45:00Z","v":1005,"vw":9.538462},{"c":9.5699,"h":9.5699,"l":9.54,"n":10,"o":9.555,"t":"2026-09-29T14:00:00Z","v":3190,"vw":9.556196},{"c":9.565,"h":9.565,"l":9.55,"n":10,"o":9.55,"t":"2026-09-29T14:15:00Z","v":1350,"vw":9.553077},{"c":9.565,"h":9.567,"l":9.5465,"n":16,"o":9.5465,"t":"2026-09-29T14:30:00Z","v":4105,"vw":9.562918},{"c":9.5799,"h":9.585,"l":9.565,"n":14,"o":9.57,"t":"2026-09-29T14:45:00Z","v":1372,"vw":9.577685},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-09-29T15:00:00Z","v":1260,"vw":9.54},{"c":9.5399,"h":9.54,"l":9.5399,"n":4,"o":9.54,"t":"2026-09-29T15:15:00Z","v":223,"vw":9.539955},{"c":9.5,"h":9.5129,"l":9.5,"n":17,"o":9.5129,"t":"2026-09-29T15:30:00Z","v":3289,"vw":9.501834},{"c":9.51,"h":9.51,"l":9.495,"n":11,"o":9.495,"t":"2026-09-29T15:45:00Z","v":1723,"vw":9.500291},{"c":9.515,"h":9.52,"l":9.51,"n":7,"o":9.51,"t":"2026-09-29T16:00:00Z","v":1280,"vw":9.512522},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-09-29T16:15:00Z","v":879,"vw":9.51},{"c":9.52,"h":9.52,"l":9.51,"n":3,"o":9.51,"t":"2026-09-29T16:30:00Z","v":700,"vw":9.512857},{"c":9.54,"h":9.54,"l":9.51,"n":54,"o":9.51,"t":"2026-09-29T16:45:00Z","v":22671,"vw":9.520841},{"c":9.56,"h":9.57,"l":9.48,"n":63,"o":9.54,"t":"2026-09-29T17:00:00Z","v":19655,"vw":9.516608},{"c":9.69,"h":9.69,"l":9.53,"n":38,"o":9.57,"t":"2026-09-29T17:15:00Z","v":12814,"vw":9.625329},{"c":9.59,"h":9.61,"l":9.57,"n":28,"o":9.61,"t":"2026-09-29T17:30:00Z","v":7343,"vw":9.595109},{"c":9.635,"h":9.65,"l":9.61,"n":41,"o":9.6199,"t":"2026-09-29T17:45:00Z","v":17384,"vw":9.642053},{"c":9.66,"h":9.6901,"l":9.65,"n":9,"o":9.65,"t":"2026-09-29T18:00:00Z","v":2721,"vw":9.673094},{"c":9.67,"h":9.67,"l":9.6599,"n":5,"o":9.66,"t":"2026-09-29T18:15:00Z","v":1038,"vw":9.664114},{"c":9.69,"h":9.69,"l":9.69,"n":5,"o":9.69,"t":"2026-09-29T18:30:00Z","v":909,"vw":9.69},{"c":9.7,"h":9.705,"l":9.695,"n":14,"o":9.7,"t":"2026-09-29T18:45:00Z","v":3015,"vw":9.703831},{"c":9.68,"h":9.695,"l":9.68,"n":17,"o":9.685,"t":"2026-09-29T19:00:00Z","v":3702,"vw":9.689524},{"c":9.68,"h":9.69,"l":9.68,"n":6,"o":9.69,"t":"2026-09-29T19:15:00Z","v":521,"vw":9.687},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-09-29T19:30:00Z","v":1447,"vw":9.7},{"c":9.75,"h":9.775,"l":9.71,"n":28,"o":9.71,"t":"2026-09-29T19:45:00Z","v":7874,"vw":9.743115},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-09-29T20:00:00Z","v":216,"vw":9.77},{"c":9.731,"h":9.731,"l":9.731,"n":1,"o":9.731,"t":"2026-09-29T20:15:00Z","v":100,"vw":9.731},{"c":9.7409,"h":9.7409,"l":9.7409,"n":1,"o":9.7409,"t":"2026-09-29T20:30:00Z","v":100,"vw":9.7409},{"c":9.751,"h":9.751,"l":9.751,"n":1,"o":9.751,"t":"2026-09-29T22:30:00Z","v":300,"vw":9.751},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-09-30T08:15:00Z","v":170,"vw":9.86},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-30T08:30:00Z","v":125,"vw":9.78},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-30T11:15:00Z","v":250,"vw":9.79},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-30T12:30:00Z","v":800,"vw":9.7},{"c":9.689,"h":9.69,"l":9.68,"n":4,"o":9.68,"t":"2026-09-30T12:45:00Z","v":805,"vw":9.6885},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-30T13:00:00Z","v":100,"vw":9.68},{"c":9.649,"h":9.649,"l":9.629,"n":5,"o":9.629,"t":"2026-09-30T13:15:00Z","v":524,"vw":9.637},{"c":9.625,"h":9.65,"l":9.568,"n":56,"o":9.63,"t":"2026-09-30T13:30:00Z","v":9020,"vw":9.621916},{"c":9.68,"h":9.695,"l":9.62,"n":54,"o":9.635,"t":"2026-09-30T13:45:00Z","v":20400,"vw":9.633624},{"c":9.64,"h":9.695,"l":9.64,"n":40,"o":9.695,"t":"2026-09-30T14:00:00Z","v":4685,"vw":9.669217},{"c":9.615,"h":9.635,"l":9.61,"n":40,"o":9.62,"t":"2026-09-30T14:15:00Z","v":6454,"vw":9.621976},{"c":9.63,"h":9.63,"l":9.6014,"n":23,"o":9.61,"t":"2026-09-30T14:30:00Z","v":1913,"vw":9.615683},{"c":9.685,"h":9.685,"l":9.645,"n":7,"o":9.645,"t":"2026-09-30T14:45:00Z","v":1334,"vw":9.675825},{"c":9.665,"h":9.68,"l":9.66,"n":23,"o":9.665,"t":"2026-09-30T15:00:00Z","v":3451,"vw":9.668139},{"c":9.675,"h":9.68,"l":9.67,"n":19,"o":9.67,"t":"2026-09-30T15:15:00Z","v":2233,"vw":9.67642},{"c":9.71,"h":9.71,"l":9.675,"n":27,"o":9.675,"t":"2026-09-30T15:30:00Z","v":2586,"vw":9.693371},{"c":9.7388,"h":9.7388,"l":9.7188,"n":5,"o":9.7188,"t":"2026-09-30T15:45:00Z","v":610,"vw":9.722933},{"c":9.755,"h":9.755,"l":9.745,"n":4,"o":9.755,"t":"2026-09-30T16:00:00Z","v":450,"vw":9.749444},{"c":9.74,"h":9.755,"l":9.74,"n":14,"o":9.7476,"t":"2026-09-30T16:15:00Z","v":4423,"vw":9.74686},{"c":9.74,"h":9.745,"l":9.74,"n":14,"o":9.74,"t":"2026-09-30T16:30:00Z","v":3041,"vw":9.740845},{"c":9.7331,"h":9.74,"l":9.7331,"n":12,"o":9.74,"t":"2026-09-30T16:45:00Z","v":4613,"vw":9.736505},{"c":9.735,"h":9.755,"l":9.735,"n":15,"o":9.755,"t":"2026-09-30T17:00:00Z","v":1173,"vw":9.739339},{"c":9.71,"h":9.73,"l":9.71,"n":14,"o":9.73,"t":"2026-09-30T17:15:00Z","v":3542,"vw":9.728686},{"c":9.7099,"h":9.71,"l":9.695,"n":14,"o":9.7,"t":"2026-09-30T17:30:00Z","v":1867,"vw":9.700719},{"c":9.715,"h":9.715,"l":9.7,"n":10,"o":9.7,"t":"2026-09-30T17:45:00Z","v":2157,"vw":9.702736},{"c":9.715,"h":9.715,"l":9.705,"n":11,"o":9.71,"t":"2026-09-30T18:00:00Z","v":2316,"vw":9.71162},{"c":9.7,"h":9.71,"l":9.7,"n":5,"o":9.71,"t":"2026-09-30T18:15:00Z","v":1100,"vw":9.70537},{"c":9.7,"h":9.71,"l":9.695,"n":12,"o":9.71,"t":"2026-09-30T18:30:00Z","v":1317,"vw":9.700093},{"c":9.705,"h":9.71,"l":9.705,"n":12,"o":9.705,"t":"2026-09-30T18:45:00Z","v":6230,"vw":9.70514},{"c":9.7,"h":9.72,"l":9.7,"n":30,"o":9.71,"t":"2026-09-30T19:00:00Z","v":3744,"vw":9.710946},{"c":9.715,"h":9.715,"l":9.685,"n":10,"o":9.685,"t":"2026-09-30T19:15:00Z","v":1154,"vw":9.695731},{"c":9.695,"h":9.71,"l":9.695,"n":24,"o":9.71,"t":"2026-09-30T19:30:00Z","v":3740,"vw":9.704136},{"c":9.615,"h":9.695,"l":9.61,"n":91,"o":9.695,"t":"2026-09-30T19:45:00Z","v":23560,"vw":9.62925},{"c":9.59,"h":9.62,"l":9.59,"n":9,"o":9.62,"t":"2026-09-30T20:00:00Z","v":816,"vw":9.612255},{"c":9.62,"h":9.62,"l":9.62,"n":5,"o":9.62,"t":"2026-09-30T20:15:00Z","v":2000,"vw":9.62},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-30T21:15:00Z","v":100,"vw":9.6},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-09-30T22:15:00Z","v":100,"vw":9.62},{"c":9.52,"h":9.52,"l":9.5,"n":15,"o":9.5,"t":"2026-10-01T08:00:00Z","v":776,"vw":9.502857},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-01T08:15:00Z","v":171,"vw":9.44},{"c":9.56,"h":9.56,"l":9.49,"n":46,"o":9.52,"t":"2026-10-01T13:30:00Z","v":5032,"vw":9.516802},{"c":9.505,"h":9.52,"l":9.4986,"n":27,"o":9.505,"t":"2026-10-01T13:45:00Z","v":1500,"vw":9.505576},{"c":9.43,"h":9.4951,"l":9.43,"n":41,"o":9.4951,"t":"2026-10-01T14:00:00Z","v":7127,"vw":9.444548},{"c":9.46,"h":9.46,"l":9.44,"n":22,"o":9.44,"t":"2026-10-01T14:15:00Z","v":2512,"vw":9.456178},{"c":9.47,"h":9.475,"l":9.455,"n":12,"o":9.455,"t":"2026-10-01T14:30:00Z","v":1973,"vw":9.466607},{"c":9.4499,"h":9.466,"l":9.4499,"n":5,"o":9.466,"t":"2026-10-01T14:45:00Z","v":644,"vw":9.460047},{"c":9.47,"h":9.475,"l":9.45,"n":13,"o":9.465,"t":"2026-10-01T15:00:00Z","v":1763,"vw":9.46261},{"c":9.4988,"h":9.4988,"l":9.49,"n":7,"o":9.49,"t":"2026-10-01T15:15:00Z","v":1144,"vw":9.495538},{"c":9.47,"h":9.47,"l":9.465,"n":6,"o":9.4675,"t":"2026-10-01T15:30:00Z","v":1673,"vw":9.469431},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-10-01T15:45:00Z","v":6900,"vw":9.5},{"c":9.495,"h":9.495,"l":9.48,"n":9,"o":9.48,"t":"2026-10-01T16:00:00Z","v":9234,"vw":9.488779},{"c":9.49,"h":9.505,"l":9.49,"n":21,"o":9.495,"t":"2026-10-01T16:15:00Z","v":5601,"vw":9.494045},{"c":9.515,"h":9.5264,"l":9.51,"n":13,"o":9.52,"t":"2026-10-01T16:30:00Z","v":9010,"vw":9.515294},{"c":9.49,"h":9.51,"l":9.49,"n":15,"o":9.4999,"t":"2026-10-01T16:45:00Z","v":2044,"vw":9.501045},{"c":9.5,"h":9.51,"l":9.495,"n":14,"o":9.51,"t":"2026-10-01T17:00:00Z","v":1603,"vw":9.50405},{"c":9.5,"h":9.5,"l":9.48,"n":17,"o":9.5,"t":"2026-10-01T17:15:00Z","v":2119,"vw":9.49405},{"c":9.525,"h":9.525,"l":9.51,"n":21,"o":9.51,"t":"2026-10-01T17:30:00Z","v":7266,"vw":9.515173},{"c":9.5,"h":9.525,"l":9.5,"n":11,"o":9.525,"t":"2026-10-01T17:45:00Z","v":280,"vw":9.509542},{"c":9.505,"h":9.505,"l":9.495,"n":4,"o":9.495,"t":"2026-10-01T18:00:00Z","v":1578,"vw":9.495634},{"c":9.5,"h":9.5,"l":9.4901,"n":6,"o":9.4901,"t":"2026-10-01T18:15:00Z","v":2332,"vw":9.497877},{"c":9.5,"h":9.505,"l":9.5,"n":3,"o":9.505,"t":"2026-10-01T18:30:00Z","v":985,"vw":9.503477},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-01T18:45:00Z","v":110,"vw":9.49},{"c":9.505,"h":9.51,"l":9.505,"n":4,"o":9.51,"t":"2026-10-01T19:30:00Z","v":400,"vw":9.50845},{"c":9.48,"h":9.5,"l":9.465,"n":29,"o":9.5,"t":"2026-10-01T19:45:00Z","v":6567,"vw":9.473669},{"c":9.48,"h":9.48,"l":9.48,"n":8,"o":9.48,"t":"2026-10-01T20:00:00Z","v":280,"vw":9.48},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-01T21:00:00Z","v":300,"vw":9.55},{"c":9.52,"h":9.52,"l":9.52,"n":6,"o":9.52,"t":"2026-10-02T10:00:00Z","v":115,"vw":9.52},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-02T10:45:00Z","v":201,"vw":9.53},{"c":9.56,"h":9.56,"l":9.56,"n":5,"o":9.56,"t":"2026-10-02T13:00:00Z","v":1776,"vw":9.56},{"c":9.52,"h":9.66,"l":9.52,"n":114,"o":9.58,"t":"2026-10-02T13:30:00Z","v":12913,"vw":9.565035},{"c":9.549,"h":9.56,"l":9.5299,"n":47,"o":9.53,"t":"2026-10-02T13:45:00Z","v":7027,"vw":9.5421},{"c":9.5999,"h":9.6,"l":9.5524,"n":29,"o":9.5524,"t":"2026-10-02T14:00:00Z","v":7349,"vw":9.596666},{"c":9.56,"h":9.59,"l":9.56,"n":16,"o":9.59,"t":"2026-10-02T14:15:00Z","v":1122,"vw":9.573436},{"c":9.5699,"h":9.58,"l":9.5599,"n":19,"o":9.5599,"t":"2026-10-02T14:30:00Z","v":4087,"vw":9.56543},{"c":9.56,"h":9.57,"l":9.5547,"n":20,"o":9.57,"t":"2026-10-02T14:45:00Z","v":1929,"vw":9.559214},{"c":9.545,"h":9.555,"l":9.545,"n":12,"o":9.55,"t":"2026-10-02T15:00:00Z","v":2221,"vw":9.550896},{"c":9.525,"h":9.55,"l":9.525,"n":19,"o":9.55,"t":"2026-10-02T15:15:00Z","v":3224,"vw":9.536209},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-02T15:30:00Z","v":1116,"vw":9.54},{"c":9.53,"h":9.535,"l":9.53,"n":7,"o":9.535,"t":"2026-10-02T16:00:00Z","v":1985,"vw":9.530718},{"c":9.515,"h":9.52,"l":9.515,"n":5,"o":9.52,"t":"2026-10-02T16:15:00Z","v":543,"vw":9.518088},{"c":9.53,"h":9.535,"l":9.52,"n":11,"o":9.52,"t":"2026-10-02T16:30:00Z","v":1965,"vw":9.530094},{"c":9.53,"h":9.53,"l":9.525,"n":11,"o":9.525,"t":"2026-10-02T16:45:00Z","v":5720,"vw":9.529605},{"c":9.53,"h":9.535,"l":9.53,"n":8,"o":9.535,"t":"2026-10-02T17:00:00Z","v":446,"vw":9.532025},{"c":9.5201,"h":9.535,"l":9.5201,"n":10,"o":9.535,"t":"2026-10-02T17:15:00Z","v":2329,"vw":9.530013},{"c":9.51,"h":9.5199,"l":9.51,"n":4,"o":9.5199,"t":"2026-10-02T17:30:00Z","v":1111,"vw":9.519},{"c":9.51,"h":9.515,"l":9.51,"n":19,"o":9.515,"t":"2026-10-02T17:45:00Z","v":1365,"vw":9.512681},{"c":9.5,"h":9.51,"l":9.5,"n":29,"o":9.51,"t":"2026-10-02T18:15:00Z","v":4112,"vw":9.504437},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-02T18:30:00Z","v":411,"vw":9.5},{"c":9.495,"h":9.5,"l":9.495,"n":6,"o":9.5,"t":"2026-10-02T18:45:00Z","v":420,"vw":9.498226},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-02T19:00:00Z","v":237,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":17,"o":9.49,"t":"2026-10-02T19:15:00Z","v":3042,"vw":9.49},{"c":9.48,"h":9.49,"l":9.48,"n":14,"o":9.49,"t":"2026-10-02T19:30:00Z","v":983,"vw":9.481875},{"c":9.5,"h":9.5088,"l":9.4899,"n":31,"o":9.4899,"t":"2026-10-02T19:45:00Z","v":5583,"vw":9.494855},{"c":9.51,"h":9.51,"l":9.51,"n":5,"o":9.51,"t":"2026-10-02T20:00:00Z","v":453,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-05T08:00:00Z","v":199,"vw":9.51},{"c":9.5,"h":9.5189,"l":9.5,"n":6,"o":9.5189,"t":"2026-10-05T11:00:00Z","v":635,"vw":9.510309},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-05T12:45:00Z","v":100,"vw":9.5},{"c":9.47,"h":9.47,"l":9.47,"n":3,"o":9.47,"t":"2026-10-05T13:15:00Z","v":113,"vw":9.47},{"c":9.61,"h":9.63,"l":9.5002,"n":104,"o":9.51,"t":"2026-10-05T13:30:00Z","v":11313,"vw":9.559495},{"c":9.61,"h":9.635,"l":9.6,"n":69,"o":9.625,"t":"2026-10-05T13:45:00Z","v":6361,"vw":9.611413},{"c":9.625,"h":9.625,"l":9.62,"n":11,"o":9.62,"t":"2026-10-05T14:00:00Z","v":609,"vw":9.623333},{"c":9.675,"h":9.675,"l":9.63,"n":31,"o":9.63,"t":"2026-10-05T14:15:00Z","v":3083,"vw":9.657158},{"c":9.6507,"h":9.66,"l":9.6414,"n":19,"o":9.66,"t":"2026-10-05T14:30:00Z","v":4133,"vw":9.652909},{"c":9.675,"h":9.675,"l":9.655,"n":15,"o":9.66,"t":"2026-10-05T14:45:00Z","v":11305,"vw":9.664707},{"c":9.68,"h":9.69,"l":9.675,"n":6,"o":9.6812,"t":"2026-10-05T15:00:00Z","v":3401,"vw":9.681171},{"c":9.685,"h":9.69,"l":9.6801,"n":13,"o":9.685,"t":"2026-10-05T15:15:00Z","v":2375,"vw":9.688144},{"c":9.68,"h":9.685,"l":9.675,"n":8,"o":9.685,"t":"2026-10-05T15:30:00Z","v":2469,"vw":9.680495},{"c":9.669,"h":9.68,"l":9.669,"n":14,"o":9.675,"t":"2026-10-05T15:45:00Z","v":3165,"vw":9.673083},{"c":9.655,"h":9.66,"l":9.65,"n":13,"o":9.66,"t":"2026-10-05T16:00:00Z","v":1772,"vw":9.653929},{"c":9.67,"h":9.67,"l":9.6481,"n":21,"o":9.65,"t":"2026-10-05T16:15:00Z","v":2536,"vw":9.650727},{"c":9.665,"h":9.67,"l":9.66,"n":13,"o":9.665,"t":"2026-10-05T16:30:00Z","v":2883,"vw":9.665211},{"c":9.67,"h":9.675,"l":9.67,"n":17,"o":9.675,"t":"2026-10-05T16:45:00Z","v":2156,"vw":9.672666},{"c":9.665,"h":9.67,"l":9.665,"n":5,"o":9.67,"t":"2026-10-05T17:00:00Z","v":1850,"vw":9.669324},{"c":9.665,"h":9.67,"l":9.6599,"n":21,"o":9.66,"t":"2026-10-05T17:15:00Z","v":14715,"vw":9.661112},{"c":9.665,"h":9.665,"l":9.66,"n":6,"o":9.66,"t":"2026-10-05T17:30:00Z","v":489,"vw":9.66375},{"c":9.66,"h":9.66,"l":9.66,"n":3,"o":9.66,"t":"2026-10-05T17:45:00Z","v":173,"vw":9.66},{"c":9.645,"h":9.65,"l":9.645,"n":10,"o":9.65,"t":"2026-10-05T18:00:00Z","v":6222,"vw":9.649433},{"c":9.66,"h":9.67,"l":9.655,"n":32,"o":9.655,"t":"2026-10-05T18:15:00Z","v":10405,"vw":9.667356},{"c":9.655,"h":9.655,"l":9.653,"n":3,"o":9.653,"t":"2026-10-05T18:30:00Z","v":602,"vw":9.654664},{"c":9.655,"h":9.6588,"l":9.65,"n":9,"o":9.655,"t":"2026-10-05T18:45:00Z","v":2182,"vw":9.654931},{"c":9.655,"h":9.6563,"l":9.655,"n":10,"o":9.655,"t":"2026-10-05T19:00:00Z","v":4400,"vw":9.655081},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-05T19:15:00Z","v":216,"vw":9.67},{"c":9.655,"h":9.655,"l":9.655,"n":3,"o":9.655,"t":"2026-10-05T19:30:00Z","v":1120,"vw":9.655},{"c":9.65,"h":9.66,"l":9.64,"n":26,"o":9.655,"t":"2026-10-05T19:45:00Z","v":5475,"vw":9.651987},{"c":9.66,"h":9.66,"l":9.66,"n":7,"o":9.66,"t":"2026-10-05T20:00:00Z","v":659,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-05T20:30:00Z","v":324,"vw":9.66},{"c":9.6019,"h":9.66,"l":9.58,"n":17,"o":9.66,"t":"2026-10-05T21:45:00Z","v":3799,"vw":9.591176},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-06T08:00:00Z","v":100,"vw":9.69},{"c":9.71,"h":9.71,"l":9.71,"n":3,"o":9.71,"t":"2026-10-06T09:00:00Z","v":525,"vw":9.71},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-06T09:30:00Z","v":1920,"vw":9.74},{"c":9.68,"h":9.68,"l":9.68,"n":6,"o":9.68,"t":"2026-10-06T11:45:00Z","v":334,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":8,"o":9.68,"t":"2026-10-06T12:15:00Z","v":221,"vw":9.68},{"c":9.6854,"h":9.6854,"l":9.6854,"n":1,"o":9.6854,"t":"2026-10-06T12:30:00Z","v":700,"vw":9.6854},{"c":9.67,"h":9.75,"l":9.635,"n":157,"o":9.73,"t":"2026-10-06T13:30:00Z","v":39667,"vw":9.713489},{"c":9.605,"h":9.66,"l":9.605,"n":38,"o":9.66,"t":"2026-10-06T13:45:00Z","v":3457,"vw":9.614831},{"c":9.635,"h":9.64,"l":9.625,"n":17,"o":9.64,"t":"2026-10-06T14:00:00Z","v":2140,"vw":9.634128},{"c":9.637,"h":9.645,"l":9.63,"n":15,"o":9.635,"t":"2026-10-06T14:15:00Z","v":1915,"vw":9.638889},{"c":9.6536,"h":9.66,"l":9.628,"n":11,"o":9.628,"t":"2026-10-06T14:30:00Z","v":2401,"vw":9.641421},{"c":9.635,"h":9.65,"l":9.635,"n":7,"o":9.65,"t":"2026-10-06T14:45:00Z","v":1524,"vw":9.644844},{"c":9.63,"h":9.635,"l":9.629,"n":9,"o":9.635,"t":"2026-10-06T15:00:00Z","v":20726,"vw":9.629078},{"c":9.65,"h":9.66,"l":9.64,"n":10,"o":9.64,"t":"2026-10-06T15:15:00Z","v":1235,"vw":9.653177},{"c":9.6684,"h":9.6684,"l":9.65,"n":10,"o":9.65,"t":"2026-10-06T15:30:00Z","v":3253,"vw":9.656246},{"c":9.64,"h":9.655,"l":9.64,"n":18,"o":9.655,"t":"2026-10-06T15:45:00Z","v":3695,"vw":9.645889},{"c":9.6599,"h":9.66,"l":9.645,"n":9,"o":9.645,"t":"2026-10-06T16:00:00Z","v":41408,"vw":9.651232},{"c":9.65,"h":9.65,"l":9.645,"n":17,"o":9.65,"t":"2026-10-06T16:15:00Z","v":3058,"vw":9.649168},{"c":9.66,"h":9.66,"l":9.65,"n":8,"o":9.65,"t":"2026-10-06T16:30:00Z","v":521,"vw":9.65395},{"c":9.65,"h":9.6501,"l":9.65,"n":18,"o":9.6501,"t":"2026-10-06T16:45:00Z","v":2203,"vw":9.650007},{"c":9.65,"h":9.655,"l":9.65,"n":31,"o":9.65,"t":"2026-10-06T17:00:00Z","v":4328,"vw":9.650245},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-06T17:30:00Z","v":181,"vw":9.66},{"c":9.6588,"h":9.6588,"l":9.655,"n":5,"o":9.655,"t":"2026-10-06T18:00:00Z","v":412,"vw":9.655927},{"c":9.665,"h":9.665,"l":9.665,"n":2,"o":9.665,"t":"2026-10-06T18:15:00Z","v":200,"vw":9.665},{"c":9.655,"h":9.665,"l":9.655,"n":8,"o":9.665,"t":"2026-10-06T18:30:00Z","v":2909,"vw":9.663631},{"c":9.665,"h":9.6701,"l":9.665,"n":4,"o":9.6701,"t":"2026-10-06T19:00:00Z","v":1324,"vw":9.669677},{"c":9.67,"h":9.67,"l":9.665,"n":2,"o":9.665,"t":"2026-10-06T19:15:00Z","v":1201,"vw":9.66542},{"c":9.65,"h":9.66,"l":9.65,"n":13,"o":9.66,"t":"2026-10-06T19:30:00Z","v":1735,"vw":9.656951},{"c":9.62,"h":9.655,"l":9.62,"n":25,"o":9.65,"t":"2026-10-06T19:45:00Z","v":4177,"vw":9.637135},{"c":9.63,"h":9.63,"l":9.63,"n":6,"o":9.63,"t":"2026-10-06T20:00:00Z","v":311,"vw":9.63},{"c":9.61,"h":9.66,"l":9.61,"n":30,"o":9.66,"t":"2026-10-07T08:00:00Z","v":657,"vw":9.618418},{"c":9.62,"h":9.62,"l":9.62,"n":8,"o":9.62,"t":"2026-10-07T12:30:00Z","v":611,"vw":9.62},{"c":9.54,"h":9.55,"l":9.54,"n":5,"o":9.55,"t":"2026-10-07T13:15:00Z","v":1677,"vw":9.542391},{"c":9.49,"h":9.61,"l":9.48,"n":120,"o":9.61,"t":"2026-10-07T13:30:00Z","v":21074,"vw":9.542389},{"c":9.46,"h":9.485,"l":9.455,"n":59,"o":9.485,"t":"2026-10-07T13:45:00Z","v":36318,"vw":9.464581},{"c":9.455,"h":9.465,"l":9.455,"n":42,"o":9.46,"t":"2026-10-07T14:00:00Z","v":5585,"vw":9.459692},{"c":9.44,"h":9.47,"l":9.44,"n":40,"o":9.4699,"t":"2026-10-07T14:15:00Z","v":2427,"vw":9.454387},{"c":9.46,"h":9.4619,"l":9.45,"n":43,"o":9.455,"t":"2026-10-07T14:30:00Z","v":4551,"vw":9.459738},{"c":9.48,"h":9.48,"l":9.4525,"n":15,"o":9.46,"t":"2026-10-07T14:45:00Z","v":2169,"vw":9.461341},{"c":9.49,"h":9.49,"l":9.47,"n":12,"o":9.47,"t":"2026-10-07T15:00:00Z","v":1395,"vw":9.476221},{"c":9.46,"h":9.48,"l":9.46,"n":14,"o":9.48,"t":"2026-10-07T15:15:00Z","v":6015,"vw":9.464692},{"c":9.46,"h":9.46,"l":9.455,"n":14,"o":9.46,"t":"2026-10-07T15:30:00Z","v":1264,"vw":9.458984},{"c":9.47,"h":9.48,"l":9.47,"n":15,"o":9.475,"t":"2026-10-07T15:45:00Z","v":1304,"vw":9.475098},{"c":9.4716,"h":9.475,"l":9.47,"n":12,"o":9.47,"t":"2026-10-07T16:00:00Z","v":1656,"vw":9.472406},{"c":9.49,"h":9.49,"l":9.4685,"n":21,"o":9.4685,"t":"2026-10-07T16:15:00Z","v":3159,"vw":9.479284},{"c":9.49,"h":9.5,"l":9.49,"n":20,"o":9.5,"t":"2026-10-07T16:30:00Z","v":3550,"vw":9.498595},{"c":9.485,"h":9.49,"l":9.4799,"n":14,"o":9.49,"t":"2026-10-07T16:45:00Z","v":1317,"vw":9.48373},{"c":9.4895,"h":9.4895,"l":9.485,"n":7,"o":9.485,"t":"2026-10-07T17:00:00Z","v":989,"vw":9.486398},{"c":9.484,"h":9.49,"l":9.48,"n":12,"o":9.485,"t":"2026-10-07T17:15:00Z","v":1504,"vw":9.484013},{"c":9.49,"h":9.5,"l":9.485,"n":17,"o":9.485,"t":"2026-10-07T17:30:00Z","v":4695,"vw":9.488244},{"c":9.4878,"h":9.49,"l":9.485,"n":10,"o":9.49,"t":"2026-10-07T17:45:00Z","v":936,"vw":9.487264},{"c":9.485,"h":9.485,"l":9.48,"n":10,"o":9.48,"t":"2026-10-07T18:00:00Z","v":2321,"vw":9.484241},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-07T18:15:00Z","v":110,"vw":9.48},{"c":9.485,"h":9.49,"l":9.485,"n":13,"o":9.49,"t":"2026-10-07T18:30:00Z","v":2214,"vw":9.487613},{"c":9.5,"h":9.51,"l":9.49,"n":34,"o":9.49,"t":"2026-10-07T18:45:00Z","v":13957,"vw":9.49993},{"c":9.46,"h":9.5,"l":9.46,"n":44,"o":9.5,"t":"2026-10-07T19:00:00Z","v":19424,"vw":9.467117},{"c":9.46,"h":9.47,"l":9.46,"n":12,"o":9.4616,"t":"2026-10-07T19:15:00Z","v":1764,"vw":9.465855},{"c":9.44,"h":9.46,"l":9.44,"n":63,"o":9.46,"t":"2026-10-07T19:30:00Z","v":5464,"vw":9.455043},{"c":9.45,"h":9.455,"l":9.44,"n":23,"o":9.455,"t":"2026-10-07T19:45:00Z","v":10647,"vw":9.449813},{"c":9.47,"h":9.47,"l":9.47,"n":7,"o":9.47,"t":"2026-10-07T20:00:00Z","v":1105,"vw":9.47},{"c":9.39,"h":9.39,"l":9.39,"n":16,"o":9.39,"t":"2026-10-08T08:00:00Z","v":344,"vw":9.39},{"c":9.3088,"h":9.3089,"l":9.3088,"n":2,"o":9.3089,"t":"2026-10-08T11:15:00Z","v":500,"vw":9.30884},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-08T11:30:00Z","v":250,"vw":9.31},{"c":9.3,"h":9.3,"l":9.3,"n":27,"o":9.3,"t":"2026-10-08T12:00:00Z","v":1358,"vw":9.3},{"c":9.25,"h":9.26,"l":9.25,"n":8,"o":9.26,"t":"2026-10-08T12:15:00Z","v":615,"vw":9.256667},{"c":9.3631,"h":9.3631,"l":9.3609,"n":3,"o":9.3609,"t":"2026-10-08T13:00:00Z","v":1000,"vw":9.362012},{"c":9.39,"h":9.39,"l":9.3117,"n":6,"o":9.3117,"t":"2026-10-08T13:15:00Z","v":1895,"vw":9.364816},{"c":9.335,"h":9.35,"l":9.3,"n":110,"o":9.34,"t":"2026-10-08T13:30:00Z","v":7352,"vw":9.318242},{"c":9.33,"h":9.34,"l":9.32,"n":39,"o":9.34,"t":"2026-10-08T13:45:00Z","v":4501,"vw":9.325093},{"c":9.34,"h":9.345,"l":9.31,"n":18,"o":9.31,"t":"2026-10-08T14:00:00Z","v":2557,"vw":9.326951},{"c":9.35,"h":9.3584,"l":9.325,"n":58,"o":9.335,"t":"2026-10-08T14:15:00Z","v":12813,"vw":9.339008},{"c":9.3517,"h":9.36,"l":9.3477,"n":41,"o":9.35,"t":"2026-10-08T14:30:00Z","v":3338,"vw":9.352295},{"c":9.33,"h":9.35,"l":9.33,"n":38,"o":9.35,"t":"2026-10-08T14:45:00Z","v":2946,"vw":9.338042},{"c":9.3399,"h":9.35,"l":9.32,"n":73,"o":9.33,"t":"2026-10-08T15:00:00Z","v":5859,"vw":9.340331},{"c":9.34,"h":9.34,"l":9.33,"n":34,"o":9.34,"t":"2026-10-08T15:15:00Z","v":5719,"vw":9.338388},{"c":9.32,"h":9.34,"l":9.32,"n":22,"o":9.34,"t":"2026-10-08T15:30:00Z","v":1368,"vw":9.333095},{"c":9.33,"h":9.33,"l":9.32,"n":3,"o":9.32,"t":"2026-10-08T15:45:00Z","v":700,"vw":9.321429},{"c":9.32,"h":9.32,"l":9.32,"n":9,"o":9.32,"t":"2026-10-08T16:00:00Z","v":1408,"vw":9.32},{"c":9.32,"h":9.345,"l":9.32,"n":26,"o":9.32,"t":"2026-10-08T16:15:00Z","v":2538,"vw":9.335495},{"c":9.302,"h":9.325,"l":9.302,"n":25,"o":9.325,"t":"2026-10-08T16:30:00Z","v":1529,"vw":9.31734},{"c":9.29,"h":9.31,"l":9.27,"n":68,"o":9.305,"t":"2026-10-08T16:45:00Z","v":9891,"vw":9.294821},{"c":9.2778,"h":9.29,"l":9.26,"n":27,"o":9.29,"t":"2026-10-08T17:00:00Z","v":2385,"vw":9.268798},{"c":9.24,"h":9.285,"l":9.24,"n":36,"o":9.285,"t":"2026-10-08T17:15:00Z","v":3465,"vw":9.257936},{"c":9.3,"h":9.3,"l":9.25,"n":24,"o":9.25,"t":"2026-10-08T17:30:00Z","v":3588,"vw":9.275431},{"c":9.27,"h":9.28,"l":9.27,"n":5,"o":9.28,"t":"2026-10-08T17:45:00Z","v":452,"vw":9.275833},{"c":9.305,"h":9.305,"l":9.285,"n":6,"o":9.285,"t":"2026-10-08T18:00:00Z","v":880,"vw":9.289},{"c":9.32,"h":9.325,"l":9.315,"n":11,"o":9.32,"t":"2026-10-08T18:15:00Z","v":774,"vw":9.3205},{"c":9.3291,"h":9.3291,"l":9.32,"n":11,"o":9.32,"t":"2026-10-08T18:30:00Z","v":2452,"vw":9.324024},{"c":9.3098,"h":9.325,"l":9.3098,"n":9,"o":9.325,"t":"2026-10-08T18:45:00Z","v":3504,"vw":9.31456},{"c":9.32,"h":9.325,"l":9.32,"n":9,"o":9.32,"t":"2026-10-08T19:00:00Z","v":691,"vw":9.32235},{"c":9.33,"h":9.34,"l":9.33,"n":9,"o":9.33,"t":"2026-10-08T19:15:00Z","v":584,"vw":9.335169},{"c":9.35,"h":9.35,"l":9.33,"n":6,"o":9.33,"t":"2026-10-08T19:30:00Z","v":1293,"vw":9.343333},{"c":9.35,"h":9.36,"l":9.335,"n":48,"o":9.35,"t":"2026-10-08T19:45:00Z","v":13297,"vw":9.349808},{"c":9.32,"h":9.32,"l":9.32,"n":7,"o":9.32,"t":"2026-10-08T20:00:00Z","v":355,"vw":9.32},{"c":9.39,"h":9.39,"l":9.35,"n":10,"o":9.35,"t":"2026-10-09T08:00:00Z","v":5889,"vw":9.352087},{"c":9.41,"h":9.41,"l":9.39,"n":4,"o":9.39,"t":"2026-10-09T08:45:00Z","v":1100,"vw":9.400909},{"c":9.341,"h":9.365,"l":9.341,"n":2,"o":9.365,"t":"2026-10-09T11:00:00Z","v":300,"vw":9.357},{"c":9.4092,"h":9.4092,"l":9.4092,"n":1,"o":9.4092,"t":"2026-10-09T12:30:00Z","v":240,"vw":9.4092},{"c":9.33,"h":9.4,"l":9.31,"n":130,"o":9.38,"t":"2026-10-09T13:30:00Z","v":18119,"vw":9.337417},{"c":9.33,"h":9.34,"l":9.31,"n":29,"o":9.31,"t":"2026-10-09T13:45:00Z","v":3652,"vw":9.328354},{"c":9.33,"h":9.33,"l":9.32,"n":11,"o":9.32,"t":"2026-10-09T14:00:00Z","v":5359,"vw":9.320522},{"c":9.3399,"h":9.345,"l":9.33,"n":17,"o":9.3399,"t":"2026-10-09T14:15:00Z","v":1322,"vw":9.337236},{"c":9.36,"h":9.36,"l":9.35,"n":13,"o":9.35,"t":"2026-10-09T14:30:00Z","v":785,"vw":9.355833},{"c":9.38,"h":9.38,"l":9.355,"n":19,"o":9.355,"t":"2026-10-09T14:45:00Z","v":3293,"vw":9.369063},{"c":9.3583,"h":9.375,"l":9.3583,"n":20,"o":9.375,"t":"2026-10-09T15:00:00Z","v":1422,"vw":9.370943},{"c":9.35,"h":9.35,"l":9.35,"n":14,"o":9.35,"t":"2026-10-09T15:15:00Z","v":695,"vw":9.35},{"c":9.39,"h":9.39,"l":9.3467,"n":12,"o":9.35,"t":"2026-10-09T15:30:00Z","v":667,"vw":9.35734},{"c":9.38,"h":9.385,"l":9.38,"n":9,"o":9.385,"t":"2026-10-09T15:45:00Z","v":1572,"vw":9.380847},{"c":9.39,"h":9.405,"l":9.38,"n":25,"o":9.38,"t":"2026-10-09T16:00:00Z","v":5271,"vw":9.394192},{"c":9.39,"h":9.39,"l":9.385,"n":4,"o":9.385,"t":"2026-10-09T16:15:00Z","v":310,"vw":9.386667},{"c":9.4,"h":9.4,"l":9.39,"n":12,"o":9.39,"t":"2026-10-09T16:30:00Z","v":1456,"vw":9.393933},{"c":9.42,"h":9.425,"l":9.405,"n":22,"o":9.41,"t":"2026-10-09T16:45:00Z","v":6445,"vw":9.411049},{"c":9.39,"h":9.42,"l":9.39,"n":12,"o":9.415,"t":"2026-10-09T17:00:00Z","v":2044,"vw":9.412082},{"c":9.39,"h":9.39,"l":9.39,"n":3,"o":9.39,"t":"2026-10-09T17:15:00Z","v":280,"vw":9.39},{"c":9.32,"h":9.37,"l":9.32,"n":44,"o":9.36,"t":"2026-10-09T17:30:00Z","v":6191,"vw":9.341579},{"c":9.345,"h":9.345,"l":9.31,"n":12,"o":9.31,"t":"2026-10-09T17:45:00Z","v":984,"vw":9.3373},{"c":9.345,"h":9.345,"l":9.3301,"n":3,"o":9.3301,"t":"2026-10-09T18:00:00Z","v":327,"vw":9.339241},{"c":9.325,"h":9.33,"l":9.315,"n":11,"o":9.33,"t":"2026-10-09T18:15:00Z","v":843,"vw":9.324167},{"c":9.31,"h":9.315,"l":9.3,"n":6,"o":9.3099,"t":"2026-10-09T18:30:00Z","v":4850,"vw":9.312716},{"c":9.33,"h":9.33,"l":9.32,"n":7,"o":9.32,"t":"2026-10-09T18:45:00Z","v":743,"vw":9.323588},{"c":9.33,"h":9.33,"l":9.325,"n":16,"o":9.325,"t":"2026-10-09T19:00:00Z","v":847,"vw":9.329085},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-09T19:15:00Z","v":175,"vw":9.34},{"c":9.335,"h":9.335,"l":9.3277,"n":12,"o":9.3277,"t":"2026-10-09T19:30:00Z","v":1248,"vw":9.331072},{"c":9.325,"h":9.34,"l":9.32,"n":24,"o":9.335,"t":"2026-10-09T19:45:00Z","v":3586,"vw":9.329696},{"c":9.35,"h":9.35,"l":9.34,"n":6,"o":9.34,"t":"2026-10-09T20:00:00Z","v":1115,"vw":9.346823},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-09T21:30:00Z","v":400,"vw":9.34},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-09T22:15:00Z","v":1000,"vw":9.36},{"c":9.41,"h":9.41,"l":9.38,"n":23,"o":9.39,"t":"2026-10-12T08:00:00Z","v":930,"vw":9.398506},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-12T09:15:00Z","v":524,"vw":9.41},{"c":9.43,"h":9.43,"l":9.43,"n":10,"o":9.43,"t":"2026-10-12T09:30:00Z","v":2262,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-12T13:15:00Z","v":400,"vw":9.43},{"c":9.56,"h":9.57,"l":9.4,"n":117,"o":9.4,"t":"2026-10-12T13:30:00Z","v":14553,"vw":9.512185},{"c":9.561,"h":9.63,"l":9.5561,"n":57,"o":9.6,"t":"2026-10-12T13:45:00Z","v":13853,"vw":9.580854},{"c":9.565,"h":9.5917,"l":9.54,"n":53,"o":9.55,"t":"2026-10-12T14:00:00Z","v":15856,"vw":9.571728},{"c":9.59,"h":9.59,"l":9.57,"n":23,"o":9.57,"t":"2026-10-12T14:15:00Z","v":3912,"vw":9.580249},{"c":9.595,"h":9.6014,"l":9.57,"n":59,"o":9.6,"t":"2026-10-12T14:30:00Z","v":6460,"vw":9.590297},{"c":9.6,"h":9.63,"l":9.57,"n":51,"o":9.5923,"t":"2026-10-12T14:45:00Z","v":28573,"vw":9.592859},{"c":9.622,"h":9.63,"l":9.6,"n":58,"o":9.6,"t":"2026-10-12T15:00:00Z","v":11601,"vw":9.618527},{"c":9.61,"h":9.66,"l":9.59,"n":22,"o":9.63,"t":"2026-10-12T15:15:00Z","v":1152,"vw":9.639},{"c":9.5986,"h":9.63,"l":9.5986,"n":24,"o":9.63,"t":"2026-10-12T15:30:00Z","v":930,"vw":9.61176},{"c":9.62,"h":9.62,"l":9.6031,"n":17,"o":9.6031,"t":"2026-10-12T15:45:00Z","v":1658,"vw":9.614642},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-12T16:00:00Z","v":209,"vw":9.59},{"c":9.59,"h":9.615,"l":9.5873,"n":21,"o":9.615,"t":"2026-10-12T16:15:00Z","v":2765,"vw":9.595227},{"c":9.6,"h":9.605,"l":9.59,"n":39,"o":9.59,"t":"2026-10-12T16:30:00Z","v":9425,"vw":9.598349},{"c":9.53,"h":9.63,"l":9.53,"n":67,"o":9.61,"t":"2026-10-12T16:45:00Z","v":10466,"vw":9.585124},{"c":9.58,"h":9.65,"l":9.53,"n":49,"o":9.53,"t":"2026-10-12T17:00:00Z","v":13052,"vw":9.574469},{"c":9.63,"h":9.65,"l":9.6,"n":25,"o":9.6,"t":"2026-10-12T17:15:00Z","v":4520,"vw":9.629079},{"c":9.63,"h":9.65,"l":9.62,"n":30,"o":9.63,"t":"2026-10-12T17:30:00Z","v":5992,"vw":9.638405},{"c":9.63,"h":9.67,"l":9.625,"n":24,"o":9.6292,"t":"2026-10-12T17:45:00Z","v":3562,"vw":9.635497},{"c":9.62,"h":9.635,"l":9.62,"n":22,"o":9.63,"t":"2026-10-12T18:00:00Z","v":4178,"vw":9.622492},{"c":9.63,"h":9.66,"l":9.6101,"n":22,"o":9.6101,"t":"2026-10-12T18:15:00Z","v":2803,"vw":9.63088},{"c":9.61,"h":9.66,"l":9.61,"n":11,"o":9.66,"t":"2026-10-12T18:30:00Z","v":1912,"vw":9.632632},{"c":9.6001,"h":9.61,"l":9.58,"n":27,"o":9.61,"t":"2026-10-12T18:45:00Z","v":6172,"vw":9.591831},{"c":9.58,"h":9.6,"l":9.58,"n":15,"o":9.6,"t":"2026-10-12T19:00:00Z","v":2728,"vw":9.59306},{"c":9.56,"h":9.58,"l":9.56,"n":21,"o":9.58,"t":"2026-10-12T19:15:00Z","v":8128,"vw":9.561195},{"c":9.58,"h":9.58,"l":9.56,"n":29,"o":9.5621,"t":"2026-10-12T19:30:00Z","v":3891,"vw":9.569051},{"c":9.575,"h":9.58,"l":9.56,"n":38,"o":9.57,"t":"2026-10-12T19:45:00Z","v":4094,"vw":9.571841},{"c":9.6,"h":9.6,"l":9.59,"n":10,"o":9.59,"t":"2026-10-12T20:00:00Z","v":221,"vw":9.594695},{"c":9.59,"h":9.59,"l":9.59,"n":4,"o":9.59,"t":"2026-10-12T23:30:00Z","v":300,"vw":9.59},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-13T09:45:00Z","v":189,"vw":9.53},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-13T11:00:00Z","v":602,"vw":9.5},{"c":9.62,"h":9.62,"l":9.48,"n":44,"o":9.48,"t":"2026-10-13T13:30:00Z","v":3418,"vw":9.560976},{"c":9.845,"h":9.845,"l":9.68,"n":115,"o":9.68,"t":"2026-10-13T13:45:00Z","v":13633,"vw":9.767436},{"c":9.75,"h":9.84,"l":9.75,"n":29,"o":9.835,"t":"2026-10-13T14:00:00Z","v":3342,"vw":9.803312},{"c":9.842,"h":9.8522,"l":9.77,"n":48,"o":9.77,"t":"2026-10-13T14:15:00Z","v":4159,"vw":9.826226},{"c":9.805,"h":9.832,"l":9.805,"n":24,"o":9.825,"t":"2026-10-13T14:30:00Z","v":2327,"vw":9.813746},{"c":9.8239,"h":9.83,"l":9.81,"n":17,"o":9.81,"t":"2026-10-13T14:45:00Z","v":928,"vw":9.823483},{"c":9.8016,"h":9.825,"l":9.8,"n":37,"o":9.825,"t":"2026-10-13T15:00:00Z","v":6908,"vw":9.819281},{"c":9.7992,"h":9.8001,"l":9.7992,"n":7,"o":9.8,"t":"2026-10-13T15:15:00Z","v":2238,"vw":9.799688},{"c":9.7726,"h":9.7726,"l":9.77,"n":6,"o":9.77,"t":"2026-10-13T15:30:00Z","v":469,"vw":9.7713},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-10-13T15:45:00Z","v":1189,"vw":9.77},{"c":9.775,"h":9.775,"l":9.755,"n":4,"o":9.755,"t":"2026-10-13T16:00:00Z","v":495,"vw":9.761486},{"c":9.75,"h":9.76,"l":9.75,"n":11,"o":9.75,"t":"2026-10-13T16:15:00Z","v":1863,"vw":9.751708},{"c":9.7369,"h":9.7369,"l":9.73,"n":2,"o":9.73,"t":"2026-10-13T16:30:00Z","v":300,"vw":9.7346},{"c":9.755,"h":9.7551,"l":9.755,"n":4,"o":9.7551,"t":"2026-10-13T16:45:00Z","v":4076,"vw":9.755006},{"c":9.7699,"h":9.775,"l":9.75,"n":14,"o":9.75,"t":"2026-10-13T17:00:00Z","v":7874,"vw":9.769422},{"c":9.7501,"h":9.775,"l":9.7501,"n":12,"o":9.77,"t":"2026-10-13T17:15:00Z","v":521,"vw":9.765761},{"c":9.755,"h":9.755,"l":9.73,"n":14,"o":9.7344,"t":"2026-10-13T17:30:00Z","v":1402,"vw":9.741446},{"c":9.755,"h":9.775,"l":9.755,"n":33,"o":9.775,"t":"2026-10-13T17:45:00Z","v":8947,"vw":9.767494},{"c":9.7699,"h":9.77,"l":9.75,"n":9,"o":9.75,"t":"2026-10-13T18:00:00Z","v":529,"vw":9.76596},{"c":9.775,"h":9.78,"l":9.7615,"n":9,"o":9.765,"t":"2026-10-13T18:15:00Z","v":2529,"vw":9.770872},{"c":9.765,"h":9.765,"l":9.76,"n":3,"o":9.76,"t":"2026-10-13T18:30:00Z","v":1218,"vw":9.764105},{"c":9.785,"h":9.79,"l":9.7601,"n":9,"o":9.7699,"t":"2026-10-13T18:45:00Z","v":4080,"vw":9.777154},{"c":9.7967,"h":9.7967,"l":9.78,"n":6,"o":9.78,"t":"2026-10-13T19:00:00Z","v":357,"vw":9.789038},{"c":9.79,"h":9.8,"l":9.79,"n":13,"o":9.8,"t":"2026-10-13T19:15:00Z","v":2525,"vw":9.798286},{"c":9.805,"h":9.805,"l":9.78,"n":3,"o":9.78,"t":"2026-10-13T19:30:00Z","v":223,"vw":9.7925},{"c":9.76,"h":9.785,"l":9.76,"n":32,"o":9.7698,"t":"2026-10-13T19:45:00Z","v":1945,"vw":9.773606},{"c":9.78,"h":9.78,"l":9.78,"n":7,"o":9.78,"t":"2026-10-13T20:00:00Z","v":484,"vw":9.78},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-14T12:00:00Z","v":240,"vw":9.74},{"c":9.645,"h":9.76,"l":9.62,"n":88,"o":9.76,"t":"2026-10-14T13:30:00Z","v":17688,"vw":9.679314},{"c":9.645,"h":9.655,"l":9.635,"n":41,"o":9.64,"t":"2026-10-14T13:45:00Z","v":6357,"vw":9.641989},{"c":9.6,"h":9.64,"l":9.595,"n":36,"o":9.64,"t":"2026-10-14T14:00:00Z","v":5615,"vw":9.612744},{"c":9.578,"h":9.5901,"l":9.578,"n":32,"o":9.5901,"t":"2026-10-14T14:15:00Z","v":10757,"vw":9.587908},{"c":9.6,"h":9.6,"l":9.58,"n":30,"o":9.58,"t":"2026-10-14T14:30:00Z","v":10482,"vw":9.587594},{"c":9.6,"h":9.6,"l":9.58,"n":33,"o":9.6,"t":"2026-10-14T14:45:00Z","v":6231,"vw":9.595602},{"c":9.565,"h":9.58,"l":9.565,"n":15,"o":9.58,"t":"2026-10-14T15:00:00Z","v":1457,"vw":9.578307},{"c":9.57,"h":9.58,"l":9.569,"n":4,"o":9.58,"t":"2026-10-14T15:15:00Z","v":569,"vw":9.573307},{"c":9.535,"h":9.575,"l":9.535,"n":21,"o":9.575,"t":"2026-10-14T15:30:00Z","v":4453,"vw":9.539739},{"c":9.54,"h":9.5499,"l":9.5399,"n":11,"o":9.54,"t":"2026-10-14T15:45:00Z","v":1395,"vw":9.543965},{"c":9.505,"h":9.5301,"l":9.505,"n":15,"o":9.53,"t":"2026-10-14T16:00:00Z","v":5365,"vw":9.52678},{"c":9.5,"h":9.505,"l":9.5,"n":10,"o":9.505,"t":"2026-10-14T16:15:00Z","v":1463,"vw":9.504626},{"c":9.525,"h":9.525,"l":9.525,"n":1,"o":9.525,"t":"2026-10-14T16:30:00Z","v":1559,"vw":9.525},{"c":9.515,"h":9.5285,"l":9.515,"n":5,"o":9.5285,"t":"2026-10-14T16:45:00Z","v":226,"vw":9.522446},{"c":9.52,"h":9.5201,"l":9.51,"n":17,"o":9.52,"t":"2026-10-14T17:00:00Z","v":1744,"vw":9.518857},{"c":9.5,"h":9.5229,"l":9.5,"n":5,"o":9.5229,"t":"2026-10-14T17:15:00Z","v":802,"vw":9.510463},{"c":9.5101,"h":9.5101,"l":9.505,"n":7,"o":9.505,"t":"2026-10-14T17:30:00Z","v":972,"vw":9.50947},{"c":9.5101,"h":9.52,"l":9.51,"n":7,"o":9.51,"t":"2026-10-14T17:45:00Z","v":1443,"vw":9.510786},{"c":9.52,"h":9.52,"l":9.5,"n":22,"o":9.5,"t":"2026-10-14T18:00:00Z","v":5352,"vw":9.50983},{"c":9.51,"h":9.52,"l":9.51,"n":5,"o":9.515,"t":"2026-10-14T18:15:00Z","v":2550,"vw":9.515},{"c":9.52,"h":9.52,"l":9.51,"n":9,"o":9.5114,"t":"2026-10-14T18:30:00Z","v":900,"vw":9.513764},{"c":9.52,"h":9.52,"l":9.51,"n":18,"o":9.5196,"t":"2026-10-14T18:45:00Z","v":11160,"vw":9.517777},{"c":9.51,"h":9.5199,"l":9.51,"n":6,"o":9.51,"t":"2026-10-14T19:00:00Z","v":1426,"vw":9.512092},{"c":9.535,"h":9.535,"l":9.53,"n":7,"o":9.53,"t":"2026-10-14T19:15:00Z","v":471,"vw":9.5325},{"c":9.525,"h":9.525,"l":9.525,"n":2,"o":9.525,"t":"2026-10-14T19:30:00Z","v":101,"vw":9.525},{"c":9.52,"h":9.545,"l":9.52,"n":26,"o":9.52,"t":"2026-10-14T19:45:00Z","v":3523,"vw":9.527587},{"c":9.5,"h":9.5,"l":9.5,"n":9,"o":9.5,"t":"2026-10-14T20:00:00Z","v":1250,"vw":9.5},{"c":9.47,"h":9.48,"l":9.47,"n":11,"o":9.48,"t":"2026-10-14T21:30:00Z","v":1926,"vw":9.472747},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-14T22:15:00Z","v":655,"vw":9.49},{"c":9.49,"h":9.49,"l":9.49,"n":8,"o":9.49,"t":"2026-10-14T23:15:00Z","v":195,"vw":9.49},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-15T08:00:00Z","v":496,"vw":9.35},{"c":9.23,"h":9.23,"l":9.23,"n":8,"o":9.23,"t":"2026-10-15T08:15:00Z","v":200,"vw":9.23},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-15T08:30:00Z","v":380,"vw":9.3},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-15T09:00:00Z","v":200,"vw":9.29},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-15T09:45:00Z","v":150,"vw":9.32},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-15T10:00:00Z","v":168,"vw":9.31},{"c":9.34,"h":9.35,"l":9.33,"n":9,"o":9.34,"t":"2026-10-15T11:00:00Z","v":2167,"vw":9.339668},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-15T11:30:00Z","v":100,"vw":9.43},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-15T11:45:00Z","v":288,"vw":9.35},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-10-15T13:00:00Z","v":200,"vw":9.32},{"c":9.36,"h":9.36,"l":9.34,"n":13,"o":9.34,"t":"2026-10-15T13:15:00Z","v":1009,"vw":9.346148},{"c":9.38,"h":9.405,"l":9.22,"n":78,"o":9.38,"t":"2026-10-15T13:30:00Z","v":19453,"vw":9.348011},{"c":9.395,"h":9.4,"l":9.371,"n":30,"o":9.371,"t":"2026-10-15T13:45:00Z","v":9446,"vw":9.387223},{"c":9.4098,"h":9.42,"l":9.4001,"n":10,"o":9.41,"t":"2026-10-15T14:00:00Z","v":2426,"vw":9.41013},{"c":9.3999,"h":9.4,"l":9.395,"n":6,"o":9.395,"t":"2026-10-15T14:15:00Z","v":1473,"vw":9.399414},{"c":9.3899,"h":9.3941,"l":9.3899,"n":6,"o":9.3941,"t":"2026-10-15T14:30:00Z","v":465,"vw":9.393167},{"c":9.39,"h":9.39,"l":9.39,"n":7,"o":9.39,"t":"2026-10-15T14:45:00Z","v":313,"vw":9.39},{"c":9.41,"h":9.415,"l":9.41,"n":4,"o":9.4116,"t":"2026-10-15T15:00:00Z","v":5652,"vw":9.414466},{"c":9.425,"h":9.425,"l":9.4099,"n":10,"o":9.42,"t":"2026-10-15T15:15:00Z","v":4100,"vw":9.412756},{"c":9.42,"h":9.43,"l":9.41,"n":20,"o":9.41,"t":"2026-10-15T15:30:00Z","v":1517,"vw":9.421999},{"c":9.42,"h":9.425,"l":9.415,"n":69,"o":9.42,"t":"2026-10-15T15:45:00Z","v":3393,"vw":9.420845},{"c":9.415,"h":9.42,"l":9.415,"n":6,"o":9.415,"t":"2026-10-15T16:00:00Z","v":918,"vw":9.416667},{"c":9.415,"h":9.42,"l":9.4,"n":22,"o":9.405,"t":"2026-10-15T16:45:00Z","v":2357,"vw":9.415242},{"c":9.45,"h":9.45,"l":9.42,"n":6,"o":9.42,"t":"2026-10-15T17:00:00Z","v":600,"vw":9.431667},{"c":9.4699,"h":9.48,"l":9.45,"n":14,"o":9.45,"t":"2026-10-15T17:15:00Z","v":2362,"vw":9.46621},{"c":9.49,"h":9.4958,"l":9.48,"n":9,"o":9.48,"t":"2026-10-15T17:30:00Z","v":1207,"vw":9.489764},{"c":9.475,"h":9.475,"l":9.47,"n":5,"o":9.47,"t":"2026-10-15T17:45:00Z","v":2813,"vw":9.474822},{"c":9.445,"h":9.47,"l":9.44,"n":21,"o":9.47,"t":"2026-10-15T18:00:00Z","v":14531,"vw":9.455782},{"c":9.45,"h":9.455,"l":9.445,"n":6,"o":9.455,"t":"2026-10-15T18:15:00Z","v":884,"vw":9.448205},{"c":9.46,"h":9.47,"l":9.45,"n":28,"o":9.45,"t":"2026-10-15T18:30:00Z","v":2762,"vw":9.464768},{"c":9.47,"h":9.47,"l":9.46,"n":10,"o":9.46,"t":"2026-10-15T18:45:00Z","v":511,"vw":9.462083},{"c":9.455,"h":9.477,"l":9.455,"n":20,"o":9.475,"t":"2026-10-15T19:00:00Z","v":5632,"vw":9.474397},{"c":9.435,"h":9.46,"l":9.435,"n":11,"o":9.455,"t":"2026-10-15T19:15:00Z","v":1195,"vw":9.453563},{"c":9.46,"h":9.46,"l":9.43,"n":14,"o":9.43,"t":"2026-10-15T19:30:00Z","v":675,"vw":9.442027},{"c":9.43,"h":9.45,"l":9.43,"n":15,"o":9.45,"t":"2026-10-15T19:45:00Z","v":734,"vw":9.4375},{"c":9.46,"h":9.46,"l":9.46,"n":7,"o":9.46,"t":"2026-10-15T20:00:00Z","v":351,"vw":9.46},{"c":9.48,"h":9.49,"l":9.48,"n":5,"o":9.48,"t":"2026-10-16T12:45:00Z","v":401,"vw":9.485},{"c":9.45,"h":9.45,"l":9.45,"n":7,"o":9.45,"t":"2026-10-16T13:15:00Z","v":440,"vw":9.45},{"c":9.41,"h":9.47,"l":9.4,"n":88,"o":9.47,"t":"2026-10-16T13:30:00Z","v":10084,"vw":9.4125},{"c":9.4051,"h":9.415,"l":9.4051,"n":26,"o":9.41,"t":"2026-10-16T13:45:00Z","v":2327,"vw":9.410416},{"c":9.375,"h":9.4,"l":9.36,"n":32,"o":9.39,"t":"2026-10-16T14:00:00Z","v":7295,"vw":9.382043},{"c":9.34,"h":9.365,"l":9.34,"n":34,"o":9.35,"t":"2026-10-16T14:15:00Z","v":6302,"vw":9.349007},{"c":9.32,"h":9.325,"l":9.31,"n":13,"o":9.315,"t":"2026-10-16T14:30:00Z","v":1268,"vw":9.3175},{"c":9.335,"h":9.365,"l":9.325,"n":45,"o":9.35,"t":"2026-10-16T14:45:00Z","v":3946,"vw":9.344753},{"c":9.305,"h":9.325,"l":9.3001,"n":18,"o":9.325,"t":"2026-10-16T15:00:00Z","v":7564,"vw":9.307089},{"c":9.295,"h":9.305,"l":9.285,"n":44,"o":9.3,"t":"2026-10-16T15:15:00Z","v":15148,"vw":9.291714},{"c":9.3033,"h":9.315,"l":9.2901,"n":18,"o":9.2901,"t":"2026-10-16T15:30:00Z","v":2736,"vw":9.304825},{"c":9.2899,"h":9.31,"l":9.28,"n":31,"o":9.308,"t":"2026-10-16T15:45:00Z","v":2859,"vw":9.292545},{"c":9.29,"h":9.29,"l":9.28,"n":4,"o":9.28,"t":"2026-10-16T16:00:00Z","v":210,"vw":9.285},{"c":9.28,"h":9.29,"l":9.28,"n":23,"o":9.29,"t":"2026-10-16T16:15:00Z","v":2245,"vw":9.28595},{"c":9.25,"h":9.27,"l":9.245,"n":32,"o":9.27,"t":"2026-10-16T16:30:00Z","v":1478,"vw":9.262073},{"c":9.235,"h":9.2499,"l":9.23,"n":22,"o":9.2499,"t":"2026-10-16T16:45:00Z","v":3804,"vw":9.244798},{"c":9.175,"h":9.22,"l":9.17,"n":64,"o":9.22,"t":"2026-10-16T17:00:00Z","v":8908,"vw":9.191642},{"c":9.165,"h":9.165,"l":9.145,"n":22,"o":9.16,"t":"2026-10-16T17:15:00Z","v":12430,"vw":9.150081},{"c":9.17,"h":9.2,"l":9.17,"n":9,"o":9.2,"t":"2026-10-16T17:30:00Z","v":591,"vw":9.183779},{"c":9.1223,"h":9.1601,"l":9.1223,"n":14,"o":9.1601,"t":"2026-10-16T17:45:00Z","v":1815,"vw":9.153299},{"c":9.12,"h":9.13,"l":9.11,"n":18,"o":9.12,"t":"2026-10-16T18:00:00Z","v":2973,"vw":9.120694},{"c":9.1,"h":9.12,"l":9.1,"n":8,"o":9.12,"t":"2026-10-16T18:15:00Z","v":1331,"vw":9.104036},{"c":9.11,"h":9.115,"l":9.1076,"n":7,"o":9.115,"t":"2026-10-16T18:30:00Z","v":1483,"vw":9.109766},{"c":9.1,"h":9.11,"l":9.1,"n":9,"o":9.11,"t":"2026-10-16T18:45:00Z","v":1008,"vw":9.107868},{"c":9.0901,"h":9.0999,"l":9.07,"n":40,"o":9.095,"t":"2026-10-16T19:00:00Z","v":6417,"vw":9.084024},{"c":9.105,"h":9.105,"l":9.0825,"n":29,"o":9.09,"t":"2026-10-16T19:15:00Z","v":4118,"vw":9.087171},{"c":9.07,"h":9.11,"l":9.07,"n":28,"o":9.11,"t":"2026-10-16T19:30:00Z","v":4048,"vw":9.076806},{"c":9.15,"h":9.15,"l":9.07,"n":49,"o":9.07,"t":"2026-10-16T19:45:00Z","v":5039,"vw":9.105134},{"c":9.16,"h":9.16,"l":9.16,"n":5,"o":9.16,"t":"2026-10-16T20:00:00Z","v":308,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-16T21:45:00Z","v":265,"vw":9.15},{"c":9.2684,"h":9.2684,"l":9.15,"n":2,"o":9.15,"t":"2026-10-19T11:00:00Z","v":204,"vw":9.210361},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-19T13:15:00Z","v":315,"vw":9.14},{"c":9.05,"h":9.16,"l":9.05,"n":134,"o":9.16,"t":"2026-10-19T13:30:00Z","v":6890,"vw":9.097049},{"c":9.015,"h":9.0484,"l":9.005,"n":51,"o":9.045,"t":"2026-10-19T13:45:00Z","v":6233,"vw":9.028185},{"c":9.02,"h":9.02,"l":8.995,"n":33,"o":9,"t":"2026-10-19T14:00:00Z","v":2070,"vw":9.000789},{"c":9.005,"h":9.04,"l":8.9929,"n":28,"o":9.035,"t":"2026-10-19T14:15:00Z","v":2318,"vw":9.015885},{"c":9.05,"h":9.05,"l":8.985,"n":45,"o":9,"t":"2026-10-19T14:30:00Z","v":4940,"vw":9.011611},{"c":9.07,"h":9.09,"l":9.0599,"n":41,"o":9.06,"t":"2026-10-19T14:45:00Z","v":3181,"vw":9.068955},{"c":9.1,"h":9.1,"l":9.0701,"n":30,"o":9.0701,"t":"2026-10-19T15:00:00Z","v":10107,"vw":9.078944},{"c":9.087,"h":9.087,"l":9.087,"n":2,"o":9.087,"t":"2026-10-19T15:15:00Z","v":220,"vw":9.087},{"c":9.08,"h":9.105,"l":9.08,"n":21,"o":9.09,"t":"2026-10-19T15:30:00Z","v":1752,"vw":9.092353},{"c":9.08,"h":9.09,"l":9.075,"n":13,"o":9.075,"t":"2026-10-19T15:45:00Z","v":641,"vw":9.080423},{"c":9.07,"h":9.08,"l":9.06,"n":16,"o":9.08,"t":"2026-10-19T16:00:00Z","v":843,"vw":9.071237},{"c":9.07,"h":9.075,"l":9.07,"n":8,"o":9.075,"t":"2026-10-19T16:15:00Z","v":1279,"vw":9.07125},{"c":9.08,"h":9.08,"l":9.07,"n":4,"o":9.07,"t":"2026-10-19T16:30:00Z","v":202,"vw":9.075},{"c":9.07,"h":9.07,"l":9.06,"n":7,"o":9.06,"t":"2026-10-19T16:45:00Z","v":502,"vw":9.068},{"c":9.0599,"h":9.06,"l":9.045,"n":23,"o":9.06,"t":"2026-10-19T17:00:00Z","v":2464,"vw":9.053902},{"c":9.045,"h":9.06,"l":9.045,"n":18,"o":9.059,"t":"2026-10-19T17:15:00Z","v":1241,"vw":9.051855},{"c":9.05,"h":9.05,"l":9.045,"n":11,"o":9.045,"t":"2026-10-19T17:30:00Z","v":939,"vw":9.049089},{"c":9.06,"h":9.06,"l":9.05,"n":10,"o":9.06,"t":"2026-10-19T17:45:00Z","v":822,"vw":9.058592},{"c":9.06,"h":9.065,"l":9.06,"n":7,"o":9.06,"t":"2026-10-19T18:00:00Z","v":3714,"vw":9.063234},{"c":9.075,"h":9.08,"l":9.07,"n":22,"o":9.08,"t":"2026-10-19T18:15:00Z","v":3129,"vw":9.076182},{"c":9.08,"h":9.08,"l":9.08,"n":5,"o":9.08,"t":"2026-10-19T18:30:00Z","v":210,"vw":9.08},{"c":9.1,"h":9.1,"l":9.1,"n":12,"o":9.1,"t":"2026-10-19T18:45:00Z","v":2269,"vw":9.1},{"c":9.11,"h":9.11,"l":9.095,"n":15,"o":9.095,"t":"2026-10-19T19:00:00Z","v":1439,"vw":9.1046},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-19T19:15:00Z","v":510,"vw":9.11},{"c":9.1101,"h":9.1101,"l":9.105,"n":20,"o":9.11,"t":"2026-10-19T19:30:00Z","v":3559,"vw":9.109815},{"c":9.1,"h":9.11,"l":9.0923,"n":91,"o":9.105,"t":"2026-10-19T19:45:00Z","v":9759,"vw":9.101069},{"c":9.16,"h":9.16,"l":9.1,"n":7,"o":9.1,"t":"2026-10-19T20:00:00Z","v":269,"vw":9.122727},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-19T21:15:00Z","v":180,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-20T10:00:00Z","v":305,"vw":9.11},{"c":9.06,"h":9.06,"l":9.04,"n":10,"o":9.04,"t":"2026-10-20T12:00:00Z","v":320,"vw":9.05},{"c":9.1,"h":9.1,"l":9.06,"n":5,"o":9.06,"t":"2026-10-20T13:15:00Z","v":1553,"vw":9.080939},{"c":8.86,"h":9.01,"l":8.85,"n":133,"o":9.01,"t":"2026-10-20T13:30:00Z","v":19583,"vw":8.943651},{"c":8.83,"h":8.865,"l":8.825,"n":44,"o":8.86,"t":"2026-10-20T13:45:00Z","v":4943,"vw":8.838754},{"c":8.9,"h":8.9,"l":8.84,"n":42,"o":8.84,"t":"2026-10-20T14:00:00Z","v":2732,"vw":8.872484},{"c":8.99,"h":8.99,"l":8.91,"n":24,"o":8.91,"t":"2026-10-20T14:15:00Z","v":1074,"vw":8.9565},{"c":8.9682,"h":8.98,"l":8.96,"n":40,"o":8.98,"t":"2026-10-20T14:30:00Z","v":2013,"vw":8.969206},{"c":8.97,"h":8.975,"l":8.945,"n":29,"o":8.96,"t":"2026-10-20T14:45:00Z","v":2831,"vw":8.958749},{"c":8.935,"h":8.985,"l":8.935,"n":37,"o":8.975,"t":"2026-10-20T15:00:00Z","v":4877,"vw":8.974791},{"c":8.9686,"h":8.9686,"l":8.95,"n":19,"o":8.95,"t":"2026-10-20T15:15:00Z","v":2556,"vw":8.957974},{"c":8.97,"h":8.97,"l":8.96,"n":5,"o":8.96,"t":"2026-10-20T15:30:00Z","v":502,"vw":8.964},{"c":8.955,"h":8.9601,"l":8.95,"n":44,"o":8.9601,"t":"2026-10-20T15:45:00Z","v":18245,"vw":8.952977},{"c":8.93,"h":8.95,"l":8.93,"n":20,"o":8.95,"t":"2026-10-20T16:00:00Z","v":1707,"vw":8.938642},{"c":8.9226,"h":8.9284,"l":8.92,"n":10,"o":8.925,"t":"2026-10-20T16:15:00Z","v":1425,"vw":8.921784},{"c":8.935,"h":8.935,"l":8.9279,"n":17,"o":8.93,"t":"2026-10-20T16:30:00Z","v":1225,"vw":8.93225},{"c":8.92,"h":8.93,"l":8.92,"n":11,"o":8.93,"t":"2026-10-20T16:45:00Z","v":1490,"vw":8.925479},{"c":8.93,"h":8.93,"l":8.92,"n":7,"o":8.92,"t":"2026-10-20T17:00:00Z","v":358,"vw":8.923367},{"c":8.945,"h":8.945,"l":8.935,"n":5,"o":8.935,"t":"2026-10-20T17:15:00Z","v":502,"vw":8.9394},{"c":8.945,"h":8.95,"l":8.945,"n":12,"o":8.95,"t":"2026-10-20T17:30:00Z","v":1163,"vw":8.945874},{"c":8.93,"h":8.935,"l":8.93,"n":6,"o":8.935,"t":"2026-10-20T17:45:00Z","v":821,"vw":8.93431},{"c":8.92,"h":8.93,"l":8.92,"n":12,"o":8.93,"t":"2026-10-20T18:00:00Z","v":858,"vw":8.927659},{"c":8.92,"h":8.925,"l":8.915,"n":7,"o":8.925,"t":"2026-10-20T18:15:00Z","v":728,"vw":8.919286},{"c":8.91,"h":8.92,"l":8.91,"n":11,"o":8.92,"t":"2026-10-20T18:30:00Z","v":1122,"vw":8.916667},{"c":8.915,"h":8.915,"l":8.915,"n":1,"o":8.915,"t":"2026-10-20T18:45:00Z","v":150,"vw":8.915},{"c":8.915,"h":8.915,"l":8.91,"n":6,"o":8.91,"t":"2026-10-20T19:00:00Z","v":615,"vw":8.91373},{"c":8.91,"h":8.9151,"l":8.9081,"n":16,"o":8.91,"t":"2026-10-20T19:15:00Z","v":1653,"vw":8.910915},{"c":8.91,"h":8.9127,"l":8.9084,"n":8,"o":8.9127,"t":"2026-10-20T19:30:00Z","v":957,"vw":8.911168},{"c":8.975,"h":8.98,"l":8.92,"n":84,"o":8.92,"t":"2026-10-20T19:45:00Z","v":16736,"vw":8.968401},{"c":8.98,"h":8.98,"l":8.98,"n":6,"o":8.98,"t":"2026-10-20T20:00:00Z","v":58922,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-20T21:00:00Z","v":500,"vw":8.98},{"c":8.996,"h":9,"l":8.996,"n":2,"o":9,"t":"2026-10-20T22:00:00Z","v":200,"vw":8.998},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-20T22:30:00Z","v":222,"vw":9},{"c":9.04,"h":9.07,"l":9,"n":25,"o":9,"t":"2026-10-20T22:45:00Z","v":2251,"vw":9.048745},{"c":8.95,"h":8.95,"l":8.94,"n":7,"o":8.94,"t":"2026-10-21T11:00:00Z","v":450,"vw":8.9475},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-21T11:45:00Z","v":100,"vw":8.98},{"c":9.01,"h":9.02,"l":9.01,"n":5,"o":9.02,"t":"2026-10-21T13:15:00Z","v":300,"vw":9.015},{"c":9.0888,"h":9.095,"l":8.98,"n":384,"o":9.07,"t":"2026-10-21T13:30:00Z","v":40108,"vw":9.004593},{"c":9.18,"h":9.18,"l":9.135,"n":39,"o":9.14,"t":"2026-10-21T13:45:00Z","v":7426,"vw":9.155778},{"c":9.09,"h":9.1699,"l":9.09,"n":23,"o":9.16,"t":"2026-10-21T14:00:00Z","v":6664,"vw":9.140275},{"c":9.13,"h":9.13,"l":9.09,"n":20,"o":9.105,"t":"2026-10-21T14:15:00Z","v":4143,"vw":9.107057},{"c":9.16,"h":9.16,"l":9.12,"n":34,"o":9.13,"t":"2026-10-21T14:30:00Z","v":4327,"vw":9.136954},{"c":9.17,"h":9.18,"l":9.15,"n":12,"o":9.15,"t":"2026-10-21T14:45:00Z","v":3991,"vw":9.171805},{"c":9.15,"h":9.17,"l":9.14,"n":28,"o":9.17,"t":"2026-10-21T15:00:00Z","v":6630,"vw":9.157978},{"c":9.16,"h":9.16,"l":9.15,"n":8,"o":9.155,"t":"2026-10-21T15:15:00Z","v":1728,"vw":9.151232},{"c":9.19,"h":9.195,"l":9.18,"n":15,"o":9.18,"t":"2026-10-21T15:30:00Z","v":3389,"vw":9.189848},{"c":9.185,"h":9.185,"l":9.18,"n":3,"o":9.18,"t":"2026-10-21T15:45:00Z","v":879,"vw":9.181519},{"c":9.175,"h":9.1838,"l":9.172,"n":6,"o":9.1838,"t":"2026-10-21T16:00:00Z","v":1046,"vw":9.179554},{"c":9.19,"h":9.2,"l":9.18,"n":15,"o":9.18,"t":"2026-10-21T16:15:00Z","v":7147,"vw":9.191934},{"c":9.18,"h":9.19,"l":9.17,"n":30,"o":9.19,"t":"2026-10-21T16:30:00Z","v":10845,"vw":9.182809},{"c":9.17,"h":9.18,"l":9.1689,"n":11,"o":9.18,"t":"2026-10-21T16:45:00Z","v":4397,"vw":9.170185},{"c":9.155,"h":9.17,"l":9.14,"n":15,"o":9.17,"t":"2026-10-21T17:00:00Z","v":2398,"vw":9.149778},{"c":9.1299,"h":9.16,"l":9.12,"n":37,"o":9.1599,"t":"2026-10-21T17:15:00Z","v":9079,"vw":9.13149},{"c":9.14,"h":9.16,"l":9.14,"n":10,"o":9.16,"t":"2026-10-21T17:30:00Z","v":2826,"vw":9.153751},{"c":9.15,"h":9.15,"l":9.1344,"n":24,"o":9.14,"t":"2026-10-21T17:45:00Z","v":9407,"vw":9.14054},{"c":9.14,"h":9.15,"l":9.135,"n":23,"o":9.135,"t":"2026-10-21T18:00:00Z","v":4845,"vw":9.139423},{"c":9.14,"h":9.145,"l":9.14,"n":7,"o":9.145,"t":"2026-10-21T18:15:00Z","v":752,"vw":9.140987},{"c":9.13,"h":9.145,"l":9.13,"n":24,"o":9.14,"t":"2026-10-21T18:30:00Z","v":3445,"vw":9.139844},{"c":9.13,"h":9.145,"l":9.1141,"n":39,"o":9.14,"t":"2026-10-21T18:45:00Z","v":7408,"vw":9.127495},{"c":9.09,"h":9.125,"l":9.07,"n":54,"o":9.125,"t":"2026-10-21T19:00:00Z","v":11920,"vw":9.089482},{"c":9.1,"h":9.1,"l":8.95,"n":133,"o":9.1,"t":"2026-10-21T19:15:00Z","v":33691,"vw":9.026302},{"c":9.09,"h":9.09,"l":9.0705,"n":34,"o":9.09,"t":"2026-10-21T19:30:00Z","v":8016,"vw":9.083216},{"c":9.01,"h":9.09,"l":9.01,"n":100,"o":9.09,"t":"2026-10-21T19:45:00Z","v":26598,"vw":9.058235},{"c":9.27,"h":9.3,"l":9.02,"n":18,"o":9.04,"t":"2026-10-21T20:00:00Z","v":2667,"vw":9.096142},{"c":9.5,"h":9.5,"l":9.3732,"n":5,"o":9.3732,"t":"2026-10-21T20:30:00Z","v":811,"vw":9.46205},{"c":9.41,"h":9.41,"l":9.41,"n":11,"o":9.41,"t":"2026-10-21T21:00:00Z","v":142,"vw":9.41},{"c":9.35,"h":9.36,"l":9.35,"n":3,"o":9.36,"t":"2026-10-21T21:15:00Z","v":202,"vw":9.355},{"c":9.24,"h":9.27,"l":9.24,"n":3,"o":9.27,"t":"2026-10-21T22:15:00Z","v":202,"vw":9.255},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-21T22:30:00Z","v":472,"vw":9.18},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-21T22:45:00Z","v":382,"vw":9.15},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-21T23:45:00Z","v":1000,"vw":9.3},{"c":8.97,"h":9.05,"l":8.97,"n":5,"o":9.05,"t":"2026-10-22T08:00:00Z","v":547,"vw":8.99},{"c":8.85,"h":8.85,"l":8.81,"n":3,"o":8.81,"t":"2026-10-22T11:00:00Z","v":860,"vw":8.826471},{"c":8.73,"h":8.74,"l":8.73,"n":11,"o":8.74,"t":"2026-10-22T11:15:00Z","v":426,"vw":8.737143},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T11:30:00Z","v":200,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-22T11:45:00Z","v":300,"vw":8.8},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-22T12:00:00Z","v":120,"vw":8.74},{"c":8.7,"h":8.74,"l":8.7,"n":9,"o":8.74,"t":"2026-10-22T12:15:00Z","v":1532,"vw":8.72372},{"c":8.8,"h":8.8,"l":8.69,"n":8,"o":8.69,"t":"2026-10-22T12:45:00Z","v":231,"vw":8.742381},{"c":8.375,"h":8.79,"l":8.36,"n":268,"o":8.77,"t":"2026-10-22T13:30:00Z","v":27795,"vw":8.52255},{"c":8.43,"h":8.43,"l":8.365,"n":74,"o":8.38,"t":"2026-10-22T13:45:00Z","v":9072,"vw":8.397384},{"c":8.46,"h":8.51,"l":8.43,"n":79,"o":8.469,"t":"2026-10-22T14:00:00Z","v":18065,"vw":8.47844},{"c":8.385,"h":8.4399,"l":8.385,"n":82,"o":8.4399,"t":"2026-10-22T14:15:00Z","v":17580,"vw":8.409461},{"c":8.4,"h":8.4,"l":8.37,"n":97,"o":8.39,"t":"2026-10-22T14:30:00Z","v":8031,"vw":8.385657},{"c":8.3899,"h":8.41,"l":8.375,"n":52,"o":8.405,"t":"2026-10-22T14:45:00Z","v":17480,"vw":8.399619},{"c":8.4316,"h":8.4316,"l":8.395,"n":46,"o":8.395,"t":"2026-10-22T15:00:00Z","v":3386,"vw":8.412384},{"c":8.49,"h":8.4986,"l":8.435,"n":36,"o":8.435,"t":"2026-10-22T15:15:00Z","v":5650,"vw":8.452887},{"c":8.46,"h":8.47,"l":8.455,"n":21,"o":8.455,"t":"2026-10-22T15:30:00Z","v":2262,"vw":8.458629},{"c":8.515,"h":8.53,"l":8.49,"n":17,"o":8.49,"t":"2026-10-22T15:45:00Z","v":1416,"vw":8.513076},{"c":8.42,"h":8.51,"l":8.42,"n":31,"o":8.51,"t":"2026-10-22T16:00:00Z","v":2388,"vw":8.483407},{"c":8.39,"h":8.458,"l":8.3861,"n":25,"o":8.44,"t":"2026-10-22T16:15:00Z","v":2710,"vw":8.424649},{"c":8.33,"h":8.38,"l":8.32,"n":95,"o":8.38,"t":"2026-10-22T16:30:00Z","v":12149,"vw":8.342789},{"c":8.3,"h":8.325,"l":8.3,"n":38,"o":8.325,"t":"2026-10-22T16:45:00Z","v":3684,"vw":8.31124},{"c":8.34,"h":8.34,"l":8.325,"n":25,"o":8.33,"t":"2026-10-22T17:00:00Z","v":2488,"vw":8.334905},{"c":8.34,"h":8.36,"l":8.34,"n":32,"o":8.35,"t":"2026-10-22T17:15:00Z","v":2997,"vw":8.348065},{"c":8.34,"h":8.34,"l":8.325,"n":23,"o":8.3358,"t":"2026-10-22T17:30:00Z","v":4996,"vw":8.332351},{"c":8.3307,"h":8.34,"l":8.32,"n":22,"o":8.34,"t":"2026-10-22T17:45:00Z","v":1706,"vw":8.332298},{"c":8.31,"h":8.33,"l":8.305,"n":27,"o":8.33,"t":"2026-10-22T18:00:00Z","v":5257,"vw":8.311177},{"c":8.28,"h":8.315,"l":8.275,"n":54,"o":8.305,"t":"2026-10-22T18:15:00Z","v":12046,"vw":8.299855},{"c":8.265,"h":8.29,"l":8.265,"n":24,"o":8.27,"t":"2026-10-22T18:30:00Z","v":4220,"vw":8.274987},{"c":8.25,"h":8.27,"l":8.25,"n":51,"o":8.27,"t":"2026-10-22T18:45:00Z","v":5720,"vw":8.254986},{"c":8.265,"h":8.27,"l":8.245,"n":18,"o":8.25,"t":"2026-10-22T19:00:00Z","v":2627,"vw":8.256602},{"c":8.26,"h":8.26,"l":8.2399,"n":51,"o":8.26,"t":"2026-10-22T19:15:00Z","v":6036,"vw":8.252544},{"c":8.2784,"h":8.2784,"l":8.27,"n":17,"o":8.27,"t":"2026-10-22T19:30:00Z","v":3234,"vw":8.271079},{"c":8.35,"h":8.365,"l":8.28,"n":131,"o":8.285,"t":"2026-10-22T19:45:00Z","v":17773,"vw":8.334122},{"c":8.36,"h":8.36,"l":8.36,"n":8,"o":8.36,"t":"2026-10-22T20:00:00Z","v":581,"vw":8.36},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-22T21:30:00Z","v":100,"vw":8.34},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-22T22:15:00Z","v":250,"vw":8.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.35,"strike":13.735592524625254,"iv":1.6363476372936254,"gamma":0.07309695298990773,"theta":-0.01884390786638454,"vega":0.0065660566278961914,"rho":0.001029109221973327,"breakevenPct":68.48794885915376},{"delta":0.25,"premium":0.35,"strike":12.031669394314118,"iv":1.307849492582116,"gamma":0.1235476913627278,"theta":-0.016137502959715593,"vega":0.007271278986001011,"rho":0.0013494148740198163,"breakevenPct":48.10609323342248},{"delta":0.3,"premium":0.35,"strike":10.843280721042708,"iv":1.0405910316742686,"gamma":0.17654633313937873,"theta":-0.013753381910034841,"vega":0.007915227357539394,"rho":0.001669230459881284,"breakevenPct":33.89091771582187},{"delta":0.35,"premium":0.35,"strike":9.654892047771297,"iv":0.773332570766421,"gamma":0.22954497491602965,"theta":-0.011369260860354093,"vega":0.008559175729077778,"rho":0.001989046045742752,"breakevenPct":19.675742198221258},{"delta":0.4,"premium":0.36377353237621424,"strike":8.931132338118928,"iv":0.6069822799601614,"gamma":0.2700130022605485,"theta":-0.009747584800242846,"vega":0.008858865057377372,"rho":0.002300366304117115,"breakevenPct":11.183084575300756},{"delta":0.45,"premium":0.39445471963112144,"strike":8.777726401844394,"iv":0.5645014852219122,"gamma":0.29509911460682536,"theta":-0.00906184560770609,"vega":0.00873596031663465,"rho":0.002601258150860378,"breakevenPct":9.715085185113812},{"delta":0.5,"premium":0.4251359068860286,"strike":8.624320465569857,"iv":0.5220206904836631,"gamma":0.3201852269531023,"theta":-0.008376106415169334,"vega":0.008613055575891928,"rho":0.002902149997603641,"breakevenPct":8.24708579492687},{"delta":0.55,"premium":0.4558170941409358,"strike":8.470914529295321,"iv":0.47953989574541395,"gamma":0.34527133929937925,"theta":-0.007690367222632577,"vega":0.008490150835149207,"rho":0.0032030418443469042,"breakevenPct":6.779086404739925},{"delta":0.6,"premium":0.4864982813958429,"strike":8.317508593020786,"iv":0.43705910100716483,"gamma":0.3703574516456561,"theta":-0.007004628030095822,"vega":0.008367246094406484,"rho":0.003503933691090167,"breakevenPct":5.311087014552983},{"delta":0.65,"premium":0.51717946865075,"strike":8.16410265674625,"iv":0.39457830626891566,"gamma":0.39544356399193303,"theta":-0.0063188888375590654,"vega":0.008244341353663762,"rho":0.00380482553783343,"breakevenPct":3.8430876243660386},{"delta":0.7,"premium":0.5478606559056572,"strike":8.010696720471714,"iv":0.3520975115306666,"gamma":0.4205296763382099,"theta":-0.00563314964502231,"vega":0.008121436612921041,"rho":0.0041057173845766935,"breakevenPct":2.3750882341790973}],"put":[{"delta":0.1,"premium":0.35,"strike":4.4671887539138195,"iv":2.3632303167514817,"gamma":0.032630044923769835,"theta":-0.0164738440897549,"vega":0.004102310430938337,"rho":-0.0009423612717155325,"breakevenPct":50.751330694810754},{"delta":0.15,"premium":0.35,"strike":5.84880643559477,"iv":1.5707341454429011,"gamma":0.0643333506565601,"theta":-0.014596049712978692,"vega":0.005458432111778278,"rho":-0.0012785973067849646,"breakevenPct":34.22480340197643},{"delta":0.2,"premium":0.35,"strike":6.693081184693602,"iv":1.166986247865154,"gamma":0.10634929631132073,"theta":-0.012782025357134897,"vega":0.006530556819039111,"rho":-0.0016169173754950522,"breakevenPct":24.12582314959805},{"delta":0.25,"premium":0.3805035621164169,"strike":7.2033570807761125,"iv":0.9662798481812989,"gamma":0.142217226686335,"theta":-0.011858874548853378,"vega":0.00732589086547828,"rho":-0.0019781368729736,"breakevenPct":18.386919633257218},{"delta":0.3,"premium":0.4304126448259903,"strike":7.536084298839936,"iv":0.8724108114947661,"gamma":0.17345271081726568,"theta":-0.011492314524999403,"vega":0.007964448192461046,"rho":-0.00235377890100259,"breakevenPct":15.003927583565243},{"delta":0.35,"premium":0.4803217275355637,"strike":7.868811516903758,"iv":0.7785417748082332,"gamma":0.20468819494819634,"theta":-0.011125754501145429,"vega":0.008603005519443813,"rho":-0.0027294209290315806,"breakevenPct":11.620935533873267},{"delta":0.4,"premium":0.5788745241440043,"strike":8.137173085467834,"iv":0.7425828652745624,"gamma":0.21742851212862616,"theta":-0.011011236196656067,"vega":0.008902132674350307,"rho":-0.003139296104163326,"breakevenPct":9.589730127705385},{"delta":0.45,"premium":0.709091184473662,"strike":8.36363684256289,"iv":0.7443196460423938,"gamma":0.21812969004762192,"theta":-0.011060780501995682,"vega":0.008980313074783298,"rho":-0.003571454810253739,"breakevenPct":8.438449065918315},{"delta":0.5,"premium":0.8393078448033195,"strike":8.590100599657948,"iv":0.7460564268102251,"gamma":0.2188308679666177,"theta":-0.011110324807335297,"vega":0.009058493475216287,"rho":-0.004003613516344152,"breakevenPct":7.287168004131244},{"delta":0.55,"premium":0.9695245051329773,"strike":8.816564356753004,"iv":0.7477932075780566,"gamma":0.21953204588561342,"theta":-0.011159869112674912,"vega":0.009136673875649278,"rho":-0.004435772222434565,"breakevenPct":6.1358869423441735},{"delta":0.6,"premium":1.1703009503695876,"strike":9.100316789862724,"iv":0.7745199577613515,"gamma":0.2131179514255544,"theta":-0.011440760295670538,"vega":0.009119746568109821,"rho":-0.004922746853648997,"breakevenPct":5.143351202235209},{"delta":0.65,"premium":1.67188489968321,"strike":9.628299894403378,"iv":0.9077828933474129,"gamma":0.17637032734952482,"theta":-0.01270791974656811,"vega":0.008697360084477296,"rho":-0.005643410428813199,"breakevenPct":4.827571833490799},{"delta":0.7,"premium":2.395927318295738,"strike":10.370927318295738,"iv":1.0916982456140347,"gamma":0.13688696741854642,"theta":-0.014453132832080197,"vega":0.008214536340852131,"rho":-0.006539165499418337,"breakevenPct":4.6052631578947345},{"delta":0.75,"premium":3.4893649193548386,"strike":11.502016129032258,"iv":1.2956554435483871,"gamma":0.10416129032258065,"theta":-0.015598790322580646,"vega":0.007498387096774194,"rho":-0.007727493115844948,"breakevenPct":4.154889836394497},{"delta":0.8,"premium":5.93718581368189,"strike":13.98718581368189,"iv":1.6887118937383625,"gamma":0.07068362420030312,"theta":-0.017737903099534526,"vega":0.00656727120619597,"rho":-0.009983209940532669,"breakevenPct":3.7081339712918506},{"delta":0.85,"premium":7.8614770965630125,"strike":16.01275232951446,"iv":1.7890160387664178,"gamma":0.055538941170016266,"theta":-0.015177124818533278,"vega":0.005468144020059436,"rho":-0.011829758098576528,"breakevenPct":2.496707739815252}]},"raw":{"call":[{"delta":0.2,"premium":0.35,"strike":13.735592524625254,"iv":1.6363476372936254,"gamma":0.07309695298990773,"theta":-0.01884390786638454,"vega":0.0065660566278961914,"rho":0.001029109221973327,"breakevenPct":68.48794885915376},{"delta":0.25,"premium":0.35,"strike":12.031669394314118,"iv":1.307849492582116,"gamma":0.1235476913627278,"theta":-0.016137502959715593,"vega":0.007271278986001011,"rho":0.0013494148740198163,"breakevenPct":48.10609323342248},{"delta":0.3,"premium":0.35,"strike":10.843280721042708,"iv":1.0405910316742686,"gamma":0.17654633313937873,"theta":-0.013753381910034841,"vega":0.007915227357539394,"rho":0.001669230459881284,"breakevenPct":33.89091771582187},{"delta":0.35,"premium":0.35,"strike":9.654892047771297,"iv":0.773332570766421,"gamma":0.22954497491602965,"theta":-0.011369260860354093,"vega":0.008559175729077778,"rho":0.001989046045742752,"breakevenPct":19.675742198221258},{"delta":0.4,"premium":0.36377353237621424,"strike":8.931132338118928,"iv":0.6069822799601614,"gamma":0.2700130022605485,"theta":-0.009747584800242846,"vega":0.008858865057377372,"rho":0.002300366304117115,"breakevenPct":11.183084575300756},{"delta":0.45,"premium":0.39445471963112144,"strike":8.777726401844394,"iv":0.5645014852219122,"gamma":0.29509911460682536,"theta":-0.00906184560770609,"vega":0.00873596031663465,"rho":0.002601258150860378,"breakevenPct":9.715085185113812},{"delta":0.5,"premium":0.4251359068860286,"strike":8.624320465569857,"iv":0.5220206904836631,"gamma":0.3201852269531023,"theta":-0.008376106415169334,"vega":0.008613055575891928,"rho":0.002902149997603641,"breakevenPct":8.24708579492687},{"delta":0.55,"premium":0.4558170941409358,"strike":8.470914529295321,"iv":0.47953989574541395,"gamma":0.34527133929937925,"theta":-0.007690367222632577,"vega":0.008490150835149207,"rho":0.0032030418443469042,"breakevenPct":6.779086404739925},{"delta":0.6,"premium":0.4864982813958429,"strike":8.317508593020786,"iv":0.43705910100716483,"gamma":0.3703574516456561,"theta":-0.007004628030095822,"vega":0.008367246094406484,"rho":0.003503933691090167,"breakevenPct":5.311087014552983},{"delta":0.65,"premium":0.51717946865075,"strike":8.16410265674625,"iv":0.39457830626891566,"gamma":0.39544356399193303,"theta":-0.0063188888375590654,"vega":0.008244341353663762,"rho":0.00380482553783343,"breakevenPct":3.8430876243660386},{"delta":0.7,"premium":0.5478606559056572,"strike":8.010696720471714,"iv":0.3520975115306666,"gamma":0.4205296763382099,"theta":-0.00563314964502231,"vega":0.008121436612921041,"rho":0.0041057173845766935,"breakevenPct":2.3750882341790973}],"put":[{"delta":0.1,"premium":0.35,"strike":4.4671887539138195,"iv":2.3632303167514817,"gamma":0.032630044923769835,"theta":-0.0164738440897549,"vega":0.004102310430938337,"rho":-0.0009423612717155325,"breakevenPct":50.751330694810754},{"delta":0.15,"premium":0.35,"strike":5.84880643559477,"iv":1.5707341454429011,"gamma":0.0643333506565601,"theta":-0.014596049712978692,"vega":0.005458432111778278,"rho":-0.0012785973067849646,"breakevenPct":34.22480340197643},{"delta":0.2,"premium":0.35,"strike":6.693081184693602,"iv":1.166986247865154,"gamma":0.10634929631132073,"theta":-0.012782025357134897,"vega":0.006530556819039111,"rho":-0.0016169173754950522,"breakevenPct":24.12582314959805},{"delta":0.25,"premium":0.3805035621164169,"strike":7.2033570807761125,"iv":0.9662798481812989,"gamma":0.142217226686335,"theta":-0.011858874548853378,"vega":0.00732589086547828,"rho":-0.0019781368729736,"breakevenPct":18.386919633257218},{"delta":0.3,"premium":0.4304126448259903,"strike":7.536084298839936,"iv":0.8724108114947661,"gamma":0.17345271081726568,"theta":-0.011492314524999403,"vega":0.007964448192461046,"rho":-0.00235377890100259,"breakevenPct":15.003927583565243},{"delta":0.35,"premium":0.4803217275355637,"strike":7.868811516903758,"iv":0.7785417748082332,"gamma":0.20468819494819634,"theta":-0.011125754501145429,"vega":0.008603005519443813,"rho":-0.0027294209290315806,"breakevenPct":11.620935533873267},{"delta":0.4,"premium":0.5788745241440043,"strike":8.137173085467834,"iv":0.7425828652745624,"gamma":0.21742851212862616,"theta":-0.011011236196656067,"vega":0.008902132674350307,"rho":-0.003139296104163326,"breakevenPct":9.589730127705385},{"delta":0.45,"premium":0.709091184473662,"strike":8.36363684256289,"iv":0.7443196460423938,"gamma":0.21812969004762192,"theta":-0.011060780501995682,"vega":0.008980313074783298,"rho":-0.003571454810253739,"breakevenPct":8.438449065918315},{"delta":0.5,"premium":0.8393078448033195,"strike":8.590100599657948,"iv":0.7460564268102251,"gamma":0.2188308679666177,"theta":-0.011110324807335297,"vega":0.009058493475216287,"rho":-0.004003613516344152,"breakevenPct":7.287168004131244},{"delta":0.55,"premium":0.9695245051329773,"strike":8.816564356753004,"iv":0.7477932075780566,"gamma":0.21953204588561342,"theta":-0.011159869112674912,"vega":0.009136673875649278,"rho":-0.004435772222434565,"breakevenPct":6.1358869423441735},{"delta":0.6,"premium":1.1703009503695876,"strike":9.100316789862724,"iv":0.7745199577613515,"gamma":0.2131179514255544,"theta":-0.011440760295670538,"vega":0.009119746568109821,"rho":-0.004922746853648997,"breakevenPct":5.143351202235209},{"delta":0.65,"premium":1.67188489968321,"strike":9.628299894403378,"iv":0.9077828933474129,"gamma":0.17637032734952482,"theta":-0.01270791974656811,"vega":0.008697360084477296,"rho":-0.005643410428813199,"breakevenPct":4.827571833490799},{"delta":0.7,"premium":2.395927318295738,"strike":10.370927318295738,"iv":1.0916982456140347,"gamma":0.13688696741854642,"theta":-0.014453132832080197,"vega":0.008214536340852131,"rho":-0.006539165499418337,"breakevenPct":4.6052631578947345},{"delta":0.75,"premium":3.4893649193548386,"strike":11.502016129032258,"iv":1.2956554435483871,"gamma":0.10416129032258065,"theta":-0.015598790322580646,"vega":0.007498387096774194,"rho":-0.007727493115844948,"breakevenPct":4.154889836394497},{"delta":0.8,"premium":5.93718581368189,"strike":13.98718581368189,"iv":1.6887118937383625,"gamma":0.07068362420030312,"theta":-0.017737903099534526,"vega":0.00656727120619597,"rho":-0.009983209940532669,"breakevenPct":3.7081339712918506},{"delta":0.85,"premium":7.8614770965630125,"strike":16.01275232951446,"iv":1.7890160387664178,"gamma":0.055538941170016266,"theta":-0.015177124818533278,"vega":0.005468144020059436,"rho":-0.011829758098576528,"breakevenPct":2.496707739815252}]}},"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"}}