{"symbol":"GDXY","url":"https://intraalpha.com/companies/GDXY","capturedAt":"2026-10-22T18:32:14.478Z","state":"partial","quote":{"symbol":"GDXY","last_price":9.22,"prev_close":9.8,"regular_close":9.22,"change":-0.58,"change_pct":-5.9184,"regular_change":-0.58,"regular_change_pct":-5.9184,"extended_change":0,"extended_change_pct":0,"bid":9.21,"ask":9.22,"bid_size":3000,"ask_size":1100,"volume":762648,"vwap":9.310271,"open":9.51,"high":9.51,"low":9.175,"close":9.22,"trade_count":4538,"last_trade_at":"2026-10-22T18:31:55.825030806Z","last_quote_at":"2026-10-22T18:32:10.238544324Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:32:09.053364966-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":309800000,"net_expense_ratio":0.01,"portfolio_turnover":0.36,"dividend_yield":0.818,"inception_date":"2024-05-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:20.489450+00:00"},"optionObservedAt":"2026-10-22T18:30:12.961Z","bars":[{"c":9.45,"h":9.45,"l":9.45,"n":24,"o":9.45,"t":"2026-10-15T08:00:00Z","v":565,"vw":9.45},{"c":9.45,"h":9.47,"l":9.45,"n":6,"o":9.46,"t":"2026-10-15T08:05:00Z","v":1044,"vw":9.460981},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-15T08:15:00Z","v":434,"vw":9.5},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-15T09:05:00Z","v":100,"vw":9.55},{"c":9.58,"h":9.58,"l":9.5,"n":9,"o":9.5,"t":"2026-10-15T09:30:00Z","v":1856,"vw":9.514118},{"c":9.53,"h":9.53,"l":9.5,"n":4,"o":9.5,"t":"2026-10-15T10:05:00Z","v":600,"vw":9.510017},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-15T10:10:00Z","v":200,"vw":9.56},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-15T10:40:00Z","v":251,"vw":9.55},{"c":9.57,"h":9.57,"l":9.55,"n":2,"o":9.55,"t":"2026-10-15T11:00:00Z","v":750,"vw":9.563333},{"c":9.51,"h":9.52,"l":9.51,"n":3,"o":9.52,"t":"2026-10-15T11:10:00Z","v":2862,"vw":9.512448},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-15T11:25:00Z","v":700,"vw":9.56},{"c":9.5,"h":9.56,"l":9.5,"n":17,"o":9.56,"t":"2026-10-15T11:30:00Z","v":7416,"vw":9.558335},{"c":9.562,"h":9.562,"l":9.562,"n":1,"o":9.562,"t":"2026-10-15T11:35:00Z","v":1050,"vw":9.562},{"c":9.5551,"h":9.5551,"l":9.5551,"n":2,"o":9.5551,"t":"2026-10-15T11:40:00Z","v":256,"vw":9.5551},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-15T12:00:00Z","v":429,"vw":9.54},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-10-15T12:05:00Z","v":159,"vw":9.5},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-15T12:10:00Z","v":300,"vw":9.53},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-15T12:20:00Z","v":1810,"vw":9.54},{"c":9.51,"h":9.51,"l":9.51,"n":15,"o":9.51,"t":"2026-10-15T12:30:00Z","v":1118,"vw":9.51},{"c":9.48,"h":9.5495,"l":9.48,"n":2,"o":9.5495,"t":"2026-10-15T12:40:00Z","v":1275,"vw":9.505892},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-10-15T13:00:00Z","v":3842,"vw":9.53},{"c":9.53,"h":9.53,"l":9.51,"n":7,"o":9.51,"t":"2026-10-15T13:10:00Z","v":2604,"vw":9.518324},{"c":9.54,"h":9.54,"l":9.51,"n":16,"o":9.51,"t":"2026-10-15T13:15:00Z","v":10601,"vw":9.516497},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-15T13:25:00Z","v":500,"vw":9.52},{"c":9.52,"h":9.56,"l":9.48,"n":187,"o":9.52,"t":"2026-10-15T13:30:00Z","v":64622,"vw":9.507272},{"c":9.54,"h":9.565,"l":9.5,"n":215,"o":9.53,"t":"2026-10-15T13:35:00Z","v":26968,"vw":9.5315},{"c":9.52,"h":9.55,"l":9.52,"n":332,"o":9.535,"t":"2026-10-15T13:40:00Z","v":74458,"vw":9.535607},{"c":9.515,"h":9.55,"l":9.49,"n":301,"o":9.51,"t":"2026-10-15T13:45:00Z","v":77658,"vw":9.51275},{"c":9.51,"h":9.52,"l":9.49,"n":364,"o":9.51,"t":"2026-10-15T13:50:00Z","v":123663,"vw":9.503092},{"c":9.5101,"h":9.52,"l":9.5,"n":39,"o":9.515,"t":"2026-10-15T13:55:00Z","v":10085,"vw":9.512162},{"c":9.53,"h":9.535,"l":9.5,"n":466,"o":9.52,"t":"2026-10-15T14:00:00Z","v":155443,"vw":9.51789},{"c":9.525,"h":9.545,"l":9.51,"n":525,"o":9.535,"t":"2026-10-15T14:05:00Z","v":113356,"vw":9.52453},{"c":9.525,"h":9.53,"l":9.51,"n":546,"o":9.52,"t":"2026-10-15T14:10:00Z","v":147207,"vw":9.515864},{"c":9.535,"h":9.535,"l":9.505,"n":284,"o":9.53,"t":"2026-10-15T14:15:00Z","v":96137,"vw":9.521485},{"c":9.565,"h":9.57,"l":9.525,"n":359,"o":9.54,"t":"2026-10-15T14:20:00Z","v":115253,"vw":9.538191},{"c":9.585,"h":9.6199,"l":9.575,"n":174,"o":9.58,"t":"2026-10-15T14:25:00Z","v":37675,"vw":9.597799},{"c":9.6028,"h":9.6028,"l":9.58,"n":235,"o":9.585,"t":"2026-10-15T14:30:00Z","v":72916,"vw":9.58843},{"c":9.635,"h":9.635,"l":9.59,"n":101,"o":9.595,"t":"2026-10-15T14:35:00Z","v":32309,"vw":9.611359},{"c":9.63,"h":9.65,"l":9.63,"n":114,"o":9.6496,"t":"2026-10-15T14:40:00Z","v":54774,"vw":9.639256},{"c":9.64,"h":9.65,"l":9.62,"n":32,"o":9.635,"t":"2026-10-15T14:45:00Z","v":57092,"vw":9.637865},{"c":9.6644,"h":9.68,"l":9.64,"n":55,"o":9.64,"t":"2026-10-15T14:50:00Z","v":9249,"vw":9.669235},{"c":9.6571,"h":9.685,"l":9.655,"n":47,"o":9.685,"t":"2026-10-15T14:55:00Z","v":10710,"vw":9.670998},{"c":9.665,"h":9.67,"l":9.65,"n":34,"o":9.65,"t":"2026-10-15T15:00:00Z","v":5154,"vw":9.667128},{"c":9.67,"h":9.6799,"l":9.665,"n":42,"o":9.6799,"t":"2026-10-15T15:05:00Z","v":12466,"vw":9.667268},{"c":9.705,"h":9.705,"l":9.685,"n":55,"o":9.69,"t":"2026-10-15T15:10:00Z","v":16459,"vw":9.691986},{"c":9.715,"h":9.72,"l":9.7,"n":40,"o":9.71,"t":"2026-10-15T15:15:00Z","v":9401,"vw":9.715733},{"c":9.72,"h":9.73,"l":9.72,"n":50,"o":9.72,"t":"2026-10-15T15:20:00Z","v":21739,"vw":9.721419},{"c":9.705,"h":9.72,"l":9.7,"n":22,"o":9.72,"t":"2026-10-15T15:25:00Z","v":3517,"vw":9.710163},{"c":9.71,"h":9.71,"l":9.69,"n":23,"o":9.7044,"t":"2026-10-15T15:30:00Z","v":3592,"vw":9.701055},{"c":9.695,"h":9.71,"l":9.69,"n":12,"o":9.71,"t":"2026-10-15T15:35:00Z","v":1563,"vw":9.698586},{"c":9.71,"h":9.71,"l":9.695,"n":20,"o":9.705,"t":"2026-10-15T15:40:00Z","v":4622,"vw":9.702674},{"c":9.67,"h":9.6777,"l":9.67,"n":10,"o":9.6777,"t":"2026-10-15T15:45:00Z","v":339,"vw":9.672567},{"c":9.6999,"h":9.6999,"l":9.69,"n":24,"o":9.69,"t":"2026-10-15T15:50:00Z","v":1514,"vw":9.692236},{"c":9.7,"h":9.7,"l":9.696,"n":16,"o":9.696,"t":"2026-10-15T15:55:00Z","v":1292,"vw":9.698774},{"c":9.685,"h":9.705,"l":9.685,"n":15,"o":9.705,"t":"2026-10-15T16:00:00Z","v":2249,"vw":9.694858},{"c":9.69,"h":9.695,"l":9.69,"n":16,"o":9.695,"t":"2026-10-15T16:05:00Z","v":1110,"vw":9.693795},{"c":9.6801,"h":9.6977,"l":9.68,"n":16,"o":9.6977,"t":"2026-10-15T16:10:00Z","v":4076,"vw":9.692463},{"c":9.675,"h":9.6987,"l":9.675,"n":16,"o":9.68,"t":"2026-10-15T16:15:00Z","v":1505,"vw":9.680954},{"c":9.69,"h":9.695,"l":9.69,"n":10,"o":9.6911,"t":"2026-10-15T16:20:00Z","v":2181,"vw":9.69149},{"c":9.705,"h":9.715,"l":9.7,"n":17,"o":9.7,"t":"2026-10-15T16:25:00Z","v":1898,"vw":9.70893},{"c":9.695,"h":9.705,"l":9.695,"n":7,"o":9.705,"t":"2026-10-15T16:30:00Z","v":1181,"vw":9.699782},{"c":9.685,"h":9.69,"l":9.685,"n":5,"o":9.69,"t":"2026-10-15T16:35:00Z","v":490,"vw":9.687506},{"c":9.6997,"h":9.6997,"l":9.69,"n":14,"o":9.695,"t":"2026-10-15T16:45:00Z","v":1647,"vw":9.697008},{"c":9.7,"h":9.7,"l":9.69,"n":6,"o":9.69,"t":"2026-10-15T16:50:00Z","v":1653,"vw":9.696601},{"c":9.68,"h":9.69,"l":9.68,"n":10,"o":9.69,"t":"2026-10-15T16:55:00Z","v":3664,"vw":9.684322},{"c":9.68,"h":9.68,"l":9.68,"n":4,"o":9.68,"t":"2026-10-15T17:00:00Z","v":105,"vw":9.68},{"c":9.68,"h":9.685,"l":9.68,"n":18,"o":9.68,"t":"2026-10-15T17:05:00Z","v":3312,"vw":9.681678},{"c":9.68,"h":9.68,"l":9.68,"n":10,"o":9.68,"t":"2026-10-15T17:10:00Z","v":256,"vw":9.68},{"c":9.7,"h":9.7,"l":9.6799,"n":19,"o":9.68,"t":"2026-10-15T17:15:00Z","v":1125,"vw":9.692756},{"c":9.685,"h":9.695,"l":9.685,"n":9,"o":9.69,"t":"2026-10-15T17:20:00Z","v":2861,"vw":9.687352},{"c":9.67,"h":9.68,"l":9.67,"n":20,"o":9.68,"t":"2026-10-15T17:25:00Z","v":3075,"vw":9.678966},{"c":9.68,"h":9.68,"l":9.675,"n":13,"o":9.6799,"t":"2026-10-15T17:30:00Z","v":3008,"vw":9.679059},{"c":9.69,"h":9.69,"l":9.685,"n":12,"o":9.69,"t":"2026-10-15T17:35:00Z","v":1867,"vw":9.68965},{"c":9.7017,"h":9.7017,"l":9.695,"n":10,"o":9.695,"t":"2026-10-15T17:40:00Z","v":937,"vw":9.698337},{"c":9.7,"h":9.705,"l":9.6999,"n":23,"o":9.7,"t":"2026-10-15T17:45:00Z","v":8773,"vw":9.700053},{"c":9.705,"h":9.705,"l":9.7,"n":15,"o":9.7,"t":"2026-10-15T17:50:00Z","v":1242,"vw":9.701988},{"c":9.71,"h":9.71,"l":9.705,"n":25,"o":9.71,"t":"2026-10-15T17:55:00Z","v":1920,"vw":9.709706},{"c":9.7251,"h":9.7251,"l":9.705,"n":30,"o":9.705,"t":"2026-10-15T18:00:00Z","v":1633,"vw":9.720337},{"c":9.72,"h":9.74,"l":9.72,"n":23,"o":9.73,"t":"2026-10-15T18:05:00Z","v":12462,"vw":9.734992},{"c":9.71,"h":9.72,"l":9.71,"n":28,"o":9.72,"t":"2026-10-15T18:10:00Z","v":4806,"vw":9.712942},{"c":9.71,"h":9.715,"l":9.705,"n":28,"o":9.71,"t":"2026-10-15T18:15:00Z","v":4957,"vw":9.710123},{"c":9.71,"h":9.71,"l":9.7,"n":6,"o":9.7,"t":"2026-10-15T18:20:00Z","v":440,"vw":9.7075},{"c":9.71,"h":9.7192,"l":9.71,"n":23,"o":9.7101,"t":"2026-10-15T18:25:00Z","v":33345,"vw":9.71508},{"c":9.7223,"h":9.7223,"l":9.715,"n":4,"o":9.715,"t":"2026-10-15T18:30:00Z","v":323,"vw":9.718951},{"c":9.7199,"h":9.7201,"l":9.715,"n":47,"o":9.7201,"t":"2026-10-15T18:35:00Z","v":10371,"vw":9.719654},{"c":9.725,"h":9.725,"l":9.715,"n":9,"o":9.715,"t":"2026-10-15T18:40:00Z","v":544,"vw":9.72},{"c":9.73,"h":9.73,"l":9.73,"n":10,"o":9.73,"t":"2026-10-15T18:45:00Z","v":1291,"vw":9.73},{"c":9.735,"h":9.745,"l":9.735,"n":17,"o":9.74,"t":"2026-10-15T18:50:00Z","v":6762,"vw":9.739665},{"c":9.745,"h":9.745,"l":9.73,"n":23,"o":9.735,"t":"2026-10-15T18:55:00Z","v":4763,"vw":9.735995},{"c":9.76,"h":9.77,"l":9.75,"n":27,"o":9.75,"t":"2026-10-15T19:00:00Z","v":1617,"vw":9.757736},{"c":9.7507,"h":9.765,"l":9.75,"n":22,"o":9.76,"t":"2026-10-15T19:05:00Z","v":9415,"vw":9.754739},{"c":9.77,"h":9.775,"l":9.759,"n":25,"o":9.759,"t":"2026-10-15T19:10:00Z","v":2853,"vw":9.767282},{"c":9.765,"h":9.78,"l":9.765,"n":39,"o":9.775,"t":"2026-10-15T19:15:00Z","v":9676,"vw":9.773226},{"c":9.7833,"h":9.785,"l":9.77,"n":43,"o":9.77,"t":"2026-10-15T19:20:00Z","v":2728,"vw":9.777245},{"c":9.77,"h":9.79,"l":9.77,"n":25,"o":9.78,"t":"2026-10-15T19:25:00Z","v":1981,"vw":9.782595},{"c":9.76,"h":9.765,"l":9.755,"n":23,"o":9.76,"t":"2026-10-15T19:30:00Z","v":8304,"vw":9.757393},{"c":9.775,"h":9.775,"l":9.76,"n":19,"o":9.76,"t":"2026-10-15T19:35:00Z","v":1231,"vw":9.772549},{"c":9.81,"h":9.81,"l":9.785,"n":131,"o":9.785,"t":"2026-10-15T19:40:00Z","v":53159,"vw":9.799169},{"c":9.82,"h":9.82,"l":9.8,"n":15,"o":9.805,"t":"2026-10-15T19:45:00Z","v":4230,"vw":9.809103},{"c":9.8151,"h":9.83,"l":9.81,"n":62,"o":9.825,"t":"2026-10-15T19:50:00Z","v":43551,"vw":9.82252},{"c":9.81,"h":9.82,"l":9.81,"n":86,"o":9.81,"t":"2026-10-15T19:55:00Z","v":15204,"vw":9.817864},{"c":9.8,"h":9.8,"l":9.8,"n":9,"o":9.8,"t":"2026-10-15T20:00:00Z","v":8559,"vw":9.8},{"c":9.65,"h":9.84,"l":9.65,"n":3,"o":9.84,"t":"2026-10-15T20:40:00Z","v":837,"vw":9.765455},{"c":9.77,"h":9.77,"l":9.77,"n":6,"o":9.77,"t":"2026-10-15T20:45:00Z","v":3497,"vw":9.77},{"c":9.6979,"h":9.6979,"l":9.6979,"n":1,"o":9.6979,"t":"2026-10-15T20:50:00Z","v":100,"vw":9.6979},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-15T21:55:00Z","v":3800,"vw":9.78},{"c":9.7814,"h":9.7814,"l":9.7814,"n":1,"o":9.7814,"t":"2026-10-15T22:55:00Z","v":1636,"vw":9.7814},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-15T23:15:00Z","v":200,"vw":9.85},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-15T23:35:00Z","v":250,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-15T23:40:00Z","v":250,"vw":9.8},{"c":9.85,"h":9.85,"l":9.83,"n":32,"o":9.83,"t":"2026-10-16T08:00:00Z","v":1387,"vw":9.841988},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-16T08:05:00Z","v":376,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T09:35:00Z","v":100,"vw":9.85},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-16T10:15:00Z","v":200,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-16T10:50:00Z","v":300,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":4,"o":9.83,"t":"2026-10-16T10:55:00Z","v":306,"vw":9.83},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-16T11:25:00Z","v":204,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-16T11:30:00Z","v":204,"vw":9.84},{"c":9.83,"h":9.83,"l":9.7649,"n":7,"o":9.7649,"t":"2026-10-16T11:45:00Z","v":5198,"vw":9.784527},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-16T11:50:00Z","v":423,"vw":9.81},{"c":9.7887,"h":9.83,"l":9.7887,"n":2,"o":9.83,"t":"2026-10-16T12:00:00Z","v":650,"vw":9.823646},{"c":9.7887,"h":9.7887,"l":9.7887,"n":1,"o":9.7887,"t":"2026-10-16T12:05:00Z","v":100,"vw":9.7887},{"c":9.8207,"h":9.8207,"l":9.8207,"n":2,"o":9.8207,"t":"2026-10-16T12:25:00Z","v":661,"vw":9.8207},{"c":9.76,"h":9.76,"l":9.76,"n":9,"o":9.76,"t":"2026-10-16T13:20:00Z","v":243,"vw":9.76},{"c":9.82,"h":9.82,"l":9.75,"n":78,"o":9.78,"t":"2026-10-16T13:30:00Z","v":16097,"vw":9.777726},{"c":9.8526,"h":9.86,"l":9.82,"n":106,"o":9.825,"t":"2026-10-16T13:35:00Z","v":4179,"vw":9.832975},{"c":9.915,"h":9.915,"l":9.8521,"n":88,"o":9.8521,"t":"2026-10-16T13:40:00Z","v":15608,"vw":9.88659},{"c":9.9,"h":9.915,"l":9.88,"n":89,"o":9.915,"t":"2026-10-16T13:45:00Z","v":32627,"vw":9.898543},{"c":9.93,"h":9.94,"l":9.9099,"n":49,"o":9.91,"t":"2026-10-16T13:50:00Z","v":6292,"vw":9.929229},{"c":9.94,"h":9.94,"l":9.93,"n":51,"o":9.935,"t":"2026-10-16T13:55:00Z","v":8392,"vw":9.935779},{"c":9.9,"h":9.95,"l":9.9,"n":104,"o":9.95,"t":"2026-10-16T14:00:00Z","v":38431,"vw":9.938262},{"c":9.935,"h":9.9386,"l":9.89,"n":43,"o":9.905,"t":"2026-10-16T14:05:00Z","v":19164,"vw":9.895754},{"c":9.955,"h":9.96,"l":9.9486,"n":61,"o":9.955,"t":"2026-10-16T14:10:00Z","v":29233,"vw":9.959388},{"c":9.98,"h":9.99,"l":9.96,"n":63,"o":9.96,"t":"2026-10-16T14:15:00Z","v":60240,"vw":9.980086},{"c":10.03,"h":10.03,"l":9.9776,"n":72,"o":9.9776,"t":"2026-10-16T14:20:00Z","v":29583,"vw":10.00928},{"c":10.035,"h":10.05,"l":10.03,"n":66,"o":10.039,"t":"2026-10-16T14:25:00Z","v":21234,"vw":10.040782},{"c":10.025,"h":10.0505,"l":10.025,"n":83,"o":10.04,"t":"2026-10-16T14:30:00Z","v":18505,"vw":10.038336},{"c":10.005,"h":10.02,"l":10,"n":48,"o":10.02,"t":"2026-10-16T14:35:00Z","v":12736,"vw":10.006732},{"c":10.0001,"h":10.02,"l":10,"n":54,"o":10,"t":"2026-10-16T14:40:00Z","v":7819,"vw":10.006345},{"c":10.0093,"h":10.0094,"l":10,"n":43,"o":10.005,"t":"2026-10-16T14:45:00Z","v":5773,"vw":10.002187},{"c":10.025,"h":10.03,"l":10.0101,"n":33,"o":10.0101,"t":"2026-10-16T14:50:00Z","v":6619,"vw":10.023509},{"c":10.015,"h":10.03,"l":10.015,"n":20,"o":10.03,"t":"2026-10-16T14:55:00Z","v":2736,"vw":10.028584},{"c":10.015,"h":10.015,"l":10,"n":20,"o":10.01,"t":"2026-10-16T15:00:00Z","v":1253,"vw":10.010346},{"c":9.98,"h":10.0216,"l":9.975,"n":41,"o":10.0216,"t":"2026-10-16T15:05:00Z","v":8932,"vw":9.990509},{"c":9.94,"h":9.9852,"l":9.94,"n":23,"o":9.9851,"t":"2026-10-16T15:10:00Z","v":3306,"vw":9.971243},{"c":9.945,"h":9.9473,"l":9.93,"n":27,"o":9.9473,"t":"2026-10-16T15:15:00Z","v":8012,"vw":9.942132},{"c":9.91,"h":9.94,"l":9.905,"n":36,"o":9.94,"t":"2026-10-16T15:20:00Z","v":2275,"vw":9.922851},{"c":9.915,"h":9.9202,"l":9.91,"n":20,"o":9.915,"t":"2026-10-16T15:25:00Z","v":26712,"vw":9.918916},{"c":9.92,"h":9.92,"l":9.91,"n":13,"o":9.91,"t":"2026-10-16T15:30:00Z","v":2450,"vw":9.916985},{"c":9.9,"h":9.92,"l":9.9,"n":20,"o":9.92,"t":"2026-10-16T15:35:00Z","v":1398,"vw":9.909561},{"c":9.89,"h":9.92,"l":9.89,"n":32,"o":9.91,"t":"2026-10-16T15:40:00Z","v":5910,"vw":9.899052},{"c":9.89,"h":9.902,"l":9.89,"n":21,"o":9.89,"t":"2026-10-16T15:45:00Z","v":11317,"vw":9.901198},{"c":9.865,"h":9.881,"l":9.865,"n":18,"o":9.881,"t":"2026-10-16T15:50:00Z","v":5368,"vw":9.879769},{"c":9.84,"h":9.8654,"l":9.84,"n":33,"o":9.8654,"t":"2026-10-16T15:55:00Z","v":5001,"vw":9.854299},{"c":9.82,"h":9.835,"l":9.8,"n":48,"o":9.835,"t":"2026-10-16T16:00:00Z","v":15586,"vw":9.826615},{"c":9.82,"h":9.8489,"l":9.82,"n":21,"o":9.84,"t":"2026-10-16T16:05:00Z","v":7812,"vw":9.829888},{"c":9.8599,"h":9.86,"l":9.83,"n":19,"o":9.83,"t":"2026-10-16T16:10:00Z","v":3197,"vw":9.846061},{"c":9.85,"h":9.86,"l":9.8492,"n":29,"o":9.86,"t":"2026-10-16T16:15:00Z","v":4463,"vw":9.852395},{"c":9.855,"h":9.86,"l":9.845,"n":17,"o":9.86,"t":"2026-10-16T16:20:00Z","v":1553,"vw":9.856172},{"c":9.8499,"h":9.855,"l":9.8499,"n":8,"o":9.855,"t":"2026-10-16T16:25:00Z","v":681,"vw":9.850928},{"c":9.83,"h":9.845,"l":9.83,"n":15,"o":9.8401,"t":"2026-10-16T16:30:00Z","v":1676,"vw":9.836302},{"c":9.83,"h":9.83,"l":9.83,"n":16,"o":9.83,"t":"2026-10-16T16:35:00Z","v":754,"vw":9.83},{"c":9.86,"h":9.86,"l":9.84,"n":27,"o":9.84,"t":"2026-10-16T16:40:00Z","v":2450,"vw":9.853987},{"c":9.83,"h":9.86,"l":9.83,"n":12,"o":9.86,"t":"2026-10-16T16:45:00Z","v":674,"vw":9.85},{"c":9.84,"h":9.84,"l":9.83,"n":16,"o":9.835,"t":"2026-10-16T16:50:00Z","v":940,"vw":9.833759},{"c":9.84,"h":9.845,"l":9.8399,"n":8,"o":9.845,"t":"2026-10-16T16:55:00Z","v":747,"vw":9.840817},{"c":9.815,"h":9.84,"l":9.81,"n":29,"o":9.84,"t":"2026-10-16T17:00:00Z","v":9972,"vw":9.821862},{"c":9.81,"h":9.82,"l":9.81,"n":11,"o":9.82,"t":"2026-10-16T17:05:00Z","v":1015,"vw":9.815042},{"c":9.81,"h":9.82,"l":9.805,"n":57,"o":9.82,"t":"2026-10-16T17:10:00Z","v":12762,"vw":9.81222},{"c":9.8,"h":9.8051,"l":9.795,"n":91,"o":9.8,"t":"2026-10-16T17:15:00Z","v":13126,"vw":9.799817},{"c":9.805,"h":9.81,"l":9.795,"n":13,"o":9.8,"t":"2026-10-16T17:20:00Z","v":1076,"vw":9.799478},{"c":9.805,"h":9.805,"l":9.805,"n":7,"o":9.805,"t":"2026-10-16T17:25:00Z","v":373,"vw":9.805},{"c":9.825,"h":9.825,"l":9.815,"n":6,"o":9.8195,"t":"2026-10-16T17:30:00Z","v":361,"vw":9.819833},{"c":9.815,"h":9.83,"l":9.81,"n":16,"o":9.8299,"t":"2026-10-16T17:35:00Z","v":2525,"vw":9.824593},{"c":9.85,"h":9.85,"l":9.815,"n":12,"o":9.815,"t":"2026-10-16T17:40:00Z","v":1319,"vw":9.838889},{"c":9.82,"h":9.8476,"l":9.82,"n":23,"o":9.8476,"t":"2026-10-16T17:45:00Z","v":2703,"vw":9.829792},{"c":9.8153,"h":9.825,"l":9.81,"n":21,"o":9.82,"t":"2026-10-16T17:50:00Z","v":2552,"vw":9.819236},{"c":9.815,"h":9.815,"l":9.81,"n":19,"o":9.815,"t":"2026-10-16T17:55:00Z","v":1310,"vw":9.813665},{"c":9.795,"h":9.805,"l":9.795,"n":13,"o":9.805,"t":"2026-10-16T18:00:00Z","v":3437,"vw":9.799507},{"c":9.815,"h":9.815,"l":9.8,"n":27,"o":9.8,"t":"2026-10-16T18:05:00Z","v":3788,"vw":9.805143},{"c":9.805,"h":9.805,"l":9.8,"n":14,"o":9.805,"t":"2026-10-16T18:10:00Z","v":1689,"vw":9.802632},{"c":9.81,"h":9.82,"l":9.805,"n":14,"o":9.815,"t":"2026-10-16T18:15:00Z","v":2016,"vw":9.811848},{"c":9.8,"h":9.8,"l":9.79,"n":17,"o":9.8,"t":"2026-10-16T18:20:00Z","v":2650,"vw":9.793696},{"c":9.8,"h":9.8,"l":9.8,"n":15,"o":9.8,"t":"2026-10-16T18:25:00Z","v":820,"vw":9.8},{"c":9.795,"h":9.795,"l":9.79,"n":23,"o":9.79,"t":"2026-10-16T18:30:00Z","v":18714,"vw":9.793834},{"c":9.79,"h":9.7999,"l":9.78,"n":24,"o":9.7999,"t":"2026-10-16T18:35:00Z","v":1452,"vw":9.788454},{"c":9.79,"h":9.79,"l":9.79,"n":5,"o":9.79,"t":"2026-10-16T18:40:00Z","v":229,"vw":9.79},{"c":9.8,"h":9.8,"l":9.78,"n":33,"o":9.79,"t":"2026-10-16T18:45:00Z","v":5870,"vw":9.791228},{"c":9.79,"h":9.7988,"l":9.79,"n":41,"o":9.79,"t":"2026-10-16T18:50:00Z","v":11966,"vw":9.791033},{"c":9.8,"h":9.8,"l":9.775,"n":80,"o":9.795,"t":"2026-10-16T18:55:00Z","v":24774,"vw":9.790041},{"c":9.795,"h":9.8,"l":9.795,"n":26,"o":9.795,"t":"2026-10-16T19:00:00Z","v":5449,"vw":9.798417},{"c":9.8,"h":9.805,"l":9.795,"n":21,"o":9.795,"t":"2026-10-16T19:05:00Z","v":1046,"vw":9.799989},{"c":9.8392,"h":9.8392,"l":9.805,"n":26,"o":9.805,"t":"2026-10-16T19:10:00Z","v":3844,"vw":9.816616},{"c":9.84,"h":9.845,"l":9.835,"n":41,"o":9.835,"t":"2026-10-16T19:15:00Z","v":5386,"vw":9.839868},{"c":9.8518,"h":9.86,"l":9.84,"n":28,"o":9.84,"t":"2026-10-16T19:20:00Z","v":5361,"vw":9.847196},{"c":9.86,"h":9.86,"l":9.845,"n":26,"o":9.855,"t":"2026-10-16T19:25:00Z","v":2761,"vw":9.856104},{"c":9.87,"h":9.8795,"l":9.86,"n":27,"o":9.875,"t":"2026-10-16T19:30:00Z","v":2937,"vw":9.868985},{"c":9.87,"h":9.875,"l":9.86,"n":33,"o":9.87,"t":"2026-10-16T19:35:00Z","v":9505,"vw":9.867296},{"c":9.855,"h":9.875,"l":9.85,"n":41,"o":9.87,"t":"2026-10-16T19:40:00Z","v":6387,"vw":9.862512},{"c":9.83,"h":9.87,"l":9.83,"n":28,"o":9.86,"t":"2026-10-16T19:45:00Z","v":3250,"vw":9.843345},{"c":9.88,"h":9.89,"l":9.86,"n":41,"o":9.86,"t":"2026-10-16T19:50:00Z","v":8009,"vw":9.874338},{"c":9.8998,"h":9.9,"l":9.88,"n":111,"o":9.89,"t":"2026-10-16T19:55:00Z","v":39680,"vw":9.892034},{"c":9.9,"h":9.91,"l":9.76,"n":24,"o":9.91,"t":"2026-10-16T20:00:00Z","v":8239,"vw":9.894645},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-16T21:20:00Z","v":240,"vw":9.92},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T21:25:00Z","v":500,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-16T21:30:00Z","v":500,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T21:40:00Z","v":895,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":5,"o":9.9,"t":"2026-10-16T21:45:00Z","v":2321,"vw":9.9},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T22:00:00Z","v":200,"vw":9.85},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-16T22:25:00Z","v":280,"vw":9.81},{"c":9.83,"h":9.83,"l":9.8,"n":6,"o":9.8,"t":"2026-10-16T22:30:00Z","v":625,"vw":9.818},{"c":9.82,"h":9.82,"l":9.82,"n":5,"o":9.82,"t":"2026-10-16T23:00:00Z","v":500,"vw":9.82},{"c":9.8,"h":9.8,"l":9.8,"n":13,"o":9.8,"t":"2026-10-16T23:30:00Z","v":999,"vw":9.8},{"c":9.92,"h":9.92,"l":9.92,"n":19,"o":9.92,"t":"2026-10-19T08:00:00Z","v":1590,"vw":9.92},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-19T10:30:00Z","v":100,"vw":9.93},{"c":9.912,"h":9.912,"l":9.912,"n":2,"o":9.912,"t":"2026-10-19T11:25:00Z","v":2001,"vw":9.912},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T11:55:00Z","v":164,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":9,"o":9.9,"t":"2026-10-19T12:00:00Z","v":162,"vw":9.9},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T12:10:00Z","v":100,"vw":9.8},{"c":9.8897,"h":9.8897,"l":9.8897,"n":1,"o":9.8897,"t":"2026-10-19T13:05:00Z","v":110,"vw":9.8897},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-19T13:15:00Z","v":100,"vw":9.88},{"c":9.89,"h":9.89,"l":9.8479,"n":6,"o":9.8479,"t":"2026-10-19T13:25:00Z","v":1541,"vw":9.883439},{"c":9.898,"h":9.9,"l":9.85,"n":99,"o":9.89,"t":"2026-10-19T13:30:00Z","v":21801,"vw":9.887832},{"c":9.86,"h":9.91,"l":9.86,"n":145,"o":9.9,"t":"2026-10-19T13:35:00Z","v":26133,"vw":9.900698},{"c":9.83,"h":9.85,"l":9.82,"n":49,"o":9.85,"t":"2026-10-19T13:40:00Z","v":2851,"vw":9.845518},{"c":9.8391,"h":9.8397,"l":9.8,"n":76,"o":9.83,"t":"2026-10-19T13:45:00Z","v":5118,"vw":9.821247},{"c":9.835,"h":9.8512,"l":9.82,"n":42,"o":9.83,"t":"2026-10-19T13:50:00Z","v":11181,"vw":9.828265},{"c":9.85,"h":9.8501,"l":9.84,"n":34,"o":9.84,"t":"2026-10-19T13:55:00Z","v":1875,"vw":9.845527},{"c":9.815,"h":9.86,"l":9.815,"n":33,"o":9.845,"t":"2026-10-19T14:00:00Z","v":3653,"vw":9.843901},{"c":9.81,"h":9.81,"l":9.8099,"n":19,"o":9.81,"t":"2026-10-19T14:05:00Z","v":861,"vw":9.809986},{"c":9.81,"h":9.815,"l":9.8,"n":112,"o":9.8,"t":"2026-10-19T14:10:00Z","v":45292,"vw":9.803533},{"c":9.8309,"h":9.845,"l":9.81,"n":48,"o":9.81,"t":"2026-10-19T14:15:00Z","v":8512,"vw":9.825401},{"c":9.82,"h":9.83,"l":9.8,"n":39,"o":9.83,"t":"2026-10-19T14:20:00Z","v":35587,"vw":9.807261},{"c":9.825,"h":9.8351,"l":9.815,"n":37,"o":9.82,"t":"2026-10-19T14:25:00Z","v":13401,"vw":9.828568},{"c":9.815,"h":9.825,"l":9.815,"n":32,"o":9.825,"t":"2026-10-19T14:30:00Z","v":3246,"vw":9.821344},{"c":9.81,"h":9.82,"l":9.81,"n":24,"o":9.815,"t":"2026-10-19T14:35:00Z","v":2748,"vw":9.814541},{"c":9.8122,"h":9.815,"l":9.805,"n":33,"o":9.805,"t":"2026-10-19T14:40:00Z","v":3907,"vw":9.808696},{"c":9.8198,"h":9.82,"l":9.805,"n":26,"o":9.81,"t":"2026-10-19T14:45:00Z","v":1379,"vw":9.809983},{"c":9.7999,"h":9.8151,"l":9.7999,"n":49,"o":9.81,"t":"2026-10-19T14:50:00Z","v":33672,"vw":9.81},{"c":9.8051,"h":9.8051,"l":9.8,"n":5,"o":9.8,"t":"2026-10-19T14:55:00Z","v":635,"vw":9.801007},{"c":9.8,"h":9.8151,"l":9.8,"n":32,"o":9.81,"t":"2026-10-19T15:00:00Z","v":2942,"vw":9.809651},{"c":9.805,"h":9.81,"l":9.794,"n":41,"o":9.8,"t":"2026-10-19T15:05:00Z","v":10352,"vw":9.801034},{"c":9.81,"h":9.815,"l":9.795,"n":47,"o":9.805,"t":"2026-10-19T15:10:00Z","v":4294,"vw":9.803062},{"c":9.815,"h":9.815,"l":9.795,"n":43,"o":9.81,"t":"2026-10-19T15:15:00Z","v":29314,"vw":9.80135},{"c":9.835,"h":9.835,"l":9.82,"n":53,"o":9.825,"t":"2026-10-19T15:20:00Z","v":5224,"vw":9.826019},{"c":9.85,"h":9.85,"l":9.83,"n":68,"o":9.835,"t":"2026-10-19T15:25:00Z","v":6290,"vw":9.845094},{"c":9.8251,"h":9.84,"l":9.825,"n":26,"o":9.84,"t":"2026-10-19T15:30:00Z","v":3464,"vw":9.833724},{"c":9.83,"h":9.835,"l":9.8299,"n":39,"o":9.83,"t":"2026-10-19T15:35:00Z","v":4662,"vw":9.832201},{"c":9.82,"h":9.83,"l":9.8198,"n":60,"o":9.825,"t":"2026-10-19T15:40:00Z","v":14916,"vw":9.827926},{"c":9.82,"h":9.8201,"l":9.82,"n":33,"o":9.82,"t":"2026-10-19T15:45:00Z","v":2560,"vw":9.820004},{"c":9.815,"h":9.82,"l":9.815,"n":5,"o":9.82,"t":"2026-10-19T15:50:00Z","v":256,"vw":9.817},{"c":9.815,"h":9.818,"l":9.81,"n":9,"o":9.81,"t":"2026-10-19T15:55:00Z","v":1465,"vw":9.816429},{"c":9.8,"h":9.815,"l":9.7994,"n":42,"o":9.815,"t":"2026-10-19T16:00:00Z","v":8109,"vw":9.805541},{"c":9.805,"h":9.815,"l":9.7974,"n":34,"o":9.815,"t":"2026-10-19T16:05:00Z","v":4946,"vw":9.804218},{"c":9.81,"h":9.815,"l":9.805,"n":52,"o":9.805,"t":"2026-10-19T16:10:00Z","v":14931,"vw":9.810094},{"c":9.82,"h":9.82,"l":9.81,"n":18,"o":9.81,"t":"2026-10-19T16:15:00Z","v":2691,"vw":9.815299},{"c":9.815,"h":9.815,"l":9.815,"n":7,"o":9.815,"t":"2026-10-19T16:20:00Z","v":289,"vw":9.815},{"c":9.81,"h":9.82,"l":9.81,"n":11,"o":9.82,"t":"2026-10-19T16:25:00Z","v":1364,"vw":9.817663},{"c":9.815,"h":9.815,"l":9.805,"n":44,"o":9.81,"t":"2026-10-19T16:30:00Z","v":5487,"vw":9.808834},{"c":9.81,"h":9.815,"l":9.81,"n":5,"o":9.815,"t":"2026-10-19T16:35:00Z","v":636,"vw":9.811},{"c":9.815,"h":9.82,"l":9.81,"n":13,"o":9.815,"t":"2026-10-19T16:40:00Z","v":9011,"vw":9.811507},{"c":9.805,"h":9.815,"l":9.805,"n":53,"o":9.81,"t":"2026-10-19T16:45:00Z","v":9996,"vw":9.809829},{"c":9.815,"h":9.815,"l":9.8,"n":25,"o":9.8,"t":"2026-10-19T16:50:00Z","v":9699,"vw":9.808614},{"c":9.815,"h":9.82,"l":9.81,"n":21,"o":9.815,"t":"2026-10-19T16:55:00Z","v":2608,"vw":9.813861},{"c":9.81,"h":9.81,"l":9.8,"n":75,"o":9.81,"t":"2026-10-19T17:00:00Z","v":17042,"vw":9.802872},{"c":9.795,"h":9.81,"l":9.79,"n":46,"o":9.8001,"t":"2026-10-19T17:05:00Z","v":7099,"vw":9.804647},{"c":9.805,"h":9.81,"l":9.8,"n":17,"o":9.8,"t":"2026-10-19T17:10:00Z","v":2333,"vw":9.801577},{"c":9.815,"h":9.82,"l":9.81,"n":13,"o":9.81,"t":"2026-10-19T17:15:00Z","v":1279,"vw":9.813006},{"c":9.8101,"h":9.815,"l":9.81,"n":15,"o":9.815,"t":"2026-10-19T17:20:00Z","v":3010,"vw":9.810812},{"c":9.825,"h":9.8255,"l":9.8107,"n":21,"o":9.8107,"t":"2026-10-19T17:25:00Z","v":1254,"vw":9.820223},{"c":9.835,"h":9.835,"l":9.825,"n":63,"o":9.83,"t":"2026-10-19T17:30:00Z","v":20156,"vw":9.829916},{"c":9.825,"h":9.825,"l":9.82,"n":9,"o":9.82,"t":"2026-10-19T17:35:00Z","v":1902,"vw":9.821579},{"c":9.8299,"h":9.84,"l":9.825,"n":16,"o":9.825,"t":"2026-10-19T17:40:00Z","v":1233,"vw":9.828185},{"c":9.82,"h":9.83,"l":9.8199,"n":42,"o":9.83,"t":"2026-10-19T17:45:00Z","v":3769,"vw":9.82719},{"c":9.815,"h":9.8199,"l":9.8107,"n":17,"o":9.8151,"t":"2026-10-19T17:50:00Z","v":3261,"vw":9.817857},{"c":9.825,"h":9.825,"l":9.81,"n":110,"o":9.8151,"t":"2026-10-19T17:55:00Z","v":33765,"vw":9.812971},{"c":9.83,"h":9.83,"l":9.82,"n":101,"o":9.825,"t":"2026-10-19T18:00:00Z","v":34174,"vw":9.822374},{"c":9.8353,"h":9.8361,"l":9.83,"n":18,"o":9.8361,"t":"2026-10-19T18:05:00Z","v":4145,"vw":9.834425},{"c":9.83,"h":9.835,"l":9.83,"n":8,"o":9.835,"t":"2026-10-19T18:10:00Z","v":526,"vw":9.831059},{"c":9.835,"h":9.84,"l":9.835,"n":10,"o":9.84,"t":"2026-10-19T18:15:00Z","v":1236,"vw":9.839405},{"c":9.835,"h":9.84,"l":9.8334,"n":16,"o":9.835,"t":"2026-10-19T18:20:00Z","v":2928,"vw":9.834853},{"c":9.83,"h":9.8351,"l":9.83,"n":19,"o":9.835,"t":"2026-10-19T18:25:00Z","v":1861,"vw":9.831165},{"c":9.825,"h":9.8273,"l":9.8243,"n":10,"o":9.8273,"t":"2026-10-19T18:30:00Z","v":621,"vw":9.825685},{"c":9.84,"h":9.84,"l":9.824,"n":13,"o":9.825,"t":"2026-10-19T18:35:00Z","v":1675,"vw":9.828425},{"c":9.8324,"h":9.835,"l":9.8324,"n":14,"o":9.8348,"t":"2026-10-19T18:40:00Z","v":5471,"vw":9.834744},{"c":9.8588,"h":9.86,"l":9.835,"n":38,"o":9.835,"t":"2026-10-19T18:45:00Z","v":7525,"vw":9.849939},{"c":9.845,"h":9.85,"l":9.845,"n":7,"o":9.85,"t":"2026-10-19T18:50:00Z","v":559,"vw":9.847778},{"c":9.845,"h":9.845,"l":9.84,"n":17,"o":9.84,"t":"2026-10-19T18:55:00Z","v":2242,"vw":9.841192},{"c":9.84,"h":9.84,"l":9.84,"n":6,"o":9.84,"t":"2026-10-19T19:00:00Z","v":425,"vw":9.84},{"c":9.824,"h":9.83,"l":9.824,"n":10,"o":9.83,"t":"2026-10-19T19:05:00Z","v":1425,"vw":9.828466},{"c":9.825,"h":9.83,"l":9.825,"n":18,"o":9.8299,"t":"2026-10-19T19:10:00Z","v":2521,"vw":9.825792},{"c":9.84,"h":9.84,"l":9.825,"n":8,"o":9.825,"t":"2026-10-19T19:15:00Z","v":1255,"vw":9.82758},{"c":9.83,"h":9.84,"l":9.825,"n":18,"o":9.84,"t":"2026-10-19T19:20:00Z","v":2159,"vw":9.831286},{"c":9.83,"h":9.83,"l":9.82,"n":9,"o":9.8299,"t":"2026-10-19T19:25:00Z","v":2047,"vw":9.828988},{"c":9.845,"h":9.845,"l":9.8378,"n":6,"o":9.8378,"t":"2026-10-19T19:30:00Z","v":1359,"vw":9.843373},{"c":9.85,"h":9.855,"l":9.8437,"n":14,"o":9.85,"t":"2026-10-19T19:35:00Z","v":3483,"vw":9.849082},{"c":9.845,"h":9.845,"l":9.845,"n":13,"o":9.845,"t":"2026-10-19T19:40:00Z","v":733,"vw":9.845},{"c":9.835,"h":9.845,"l":9.835,"n":43,"o":9.845,"t":"2026-10-19T19:45:00Z","v":10020,"vw":9.841065},{"c":9.815,"h":9.8351,"l":9.815,"n":34,"o":9.83,"t":"2026-10-19T19:50:00Z","v":3490,"vw":9.822212},{"c":9.8,"h":9.81,"l":9.79,"n":140,"o":9.81,"t":"2026-10-19T19:55:00Z","v":27590,"vw":9.797453},{"c":9.8,"h":9.8,"l":9.8,"n":8,"o":9.8,"t":"2026-10-19T20:00:00Z","v":4856,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T20:15:00Z","v":1300,"vw":9.8},{"c":9.8098,"h":9.8098,"l":9.8098,"n":1,"o":9.8098,"t":"2026-10-19T20:50:00Z","v":2500,"vw":9.8098},{"c":9.8,"h":9.8,"l":9.8,"n":15,"o":9.8,"t":"2026-10-19T21:10:00Z","v":251,"vw":9.8},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-19T21:15:00Z","v":8898,"vw":9.79},{"c":9.8714,"h":9.8714,"l":9.8714,"n":1,"o":9.8714,"t":"2026-10-19T21:45:00Z","v":500,"vw":9.8714},{"c":9.79,"h":9.9151,"l":9.77,"n":74,"o":9.9151,"t":"2026-10-20T08:00:00Z","v":2738,"vw":9.79457},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-20T08:05:00Z","v":100,"vw":9.79},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-20T09:30:00Z","v":153,"vw":9.77},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-10-20T11:00:00Z","v":3768,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-20T11:25:00Z","v":201,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-20T11:30:00Z","v":200,"vw":9.75},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-20T11:40:00Z","v":100,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-20T12:00:00Z","v":480,"vw":9.76},{"c":9.73,"h":9.73,"l":9.73,"n":15,"o":9.73,"t":"2026-10-20T12:05:00Z","v":2144,"vw":9.73},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-20T12:20:00Z","v":110,"vw":9.72},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-20T12:25:00Z","v":100,"vw":9.73},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-10-20T12:35:00Z","v":1102,"vw":9.72},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-20T12:55:00Z","v":5000,"vw":9.73},{"c":9.69,"h":9.75,"l":9.62,"n":202,"o":9.75,"t":"2026-10-20T13:30:00Z","v":32494,"vw":9.684639},{"c":9.78,"h":9.78,"l":9.7,"n":125,"o":9.7,"t":"2026-10-20T13:35:00Z","v":23332,"vw":9.727165},{"c":9.81,"h":9.81,"l":9.78,"n":62,"o":9.7882,"t":"2026-10-20T13:40:00Z","v":30714,"vw":9.792195},{"c":9.785,"h":9.805,"l":9.77,"n":54,"o":9.805,"t":"2026-10-20T13:45:00Z","v":22066,"vw":9.790408},{"c":9.77,"h":9.795,"l":9.77,"n":31,"o":9.78,"t":"2026-10-20T13:50:00Z","v":16424,"vw":9.78822},{"c":9.7601,"h":9.78,"l":9.76,"n":21,"o":9.765,"t":"2026-10-20T13:55:00Z","v":3389,"vw":9.761679},{"c":9.7695,"h":9.779,"l":9.765,"n":41,"o":9.7773,"t":"2026-10-20T14:00:00Z","v":19521,"vw":9.776363},{"c":9.805,"h":9.81,"l":9.76,"n":16,"o":9.76,"t":"2026-10-20T14:05:00Z","v":5582,"vw":9.804088},{"c":9.81,"h":9.81,"l":9.794,"n":42,"o":9.8,"t":"2026-10-20T14:10:00Z","v":23481,"vw":9.799453},{"c":9.865,"h":9.865,"l":9.82,"n":11,"o":9.82,"t":"2026-10-20T14:15:00Z","v":648,"vw":9.845},{"c":9.89,"h":9.89,"l":9.855,"n":35,"o":9.855,"t":"2026-10-20T14:20:00Z","v":11566,"vw":9.873161},{"c":9.945,"h":9.945,"l":9.91,"n":39,"o":9.91,"t":"2026-10-20T14:25:00Z","v":23427,"vw":9.929008},{"c":9.9399,"h":9.96,"l":9.93,"n":38,"o":9.95,"t":"2026-10-20T14:30:00Z","v":27643,"vw":9.951988},{"c":9.93,"h":9.945,"l":9.915,"n":30,"o":9.9408,"t":"2026-10-20T14:35:00Z","v":15005,"vw":9.929592},{"c":9.97,"h":9.975,"l":9.93,"n":51,"o":9.93,"t":"2026-10-20T14:40:00Z","v":5782,"vw":9.960674},{"c":9.91,"h":9.94,"l":9.91,"n":39,"o":9.94,"t":"2026-10-20T14:45:00Z","v":12050,"vw":9.919422},{"c":9.905,"h":9.9098,"l":9.895,"n":40,"o":9.905,"t":"2026-10-20T14:50:00Z","v":10240,"vw":9.902656},{"c":9.92,"h":9.92,"l":9.9,"n":48,"o":9.9004,"t":"2026-10-20T14:55:00Z","v":18482,"vw":9.912801},{"c":9.905,"h":9.9277,"l":9.905,"n":30,"o":9.9131,"t":"2026-10-20T15:00:00Z","v":7819,"vw":9.918296},{"c":9.91,"h":9.9101,"l":9.8999,"n":32,"o":9.905,"t":"2026-10-20T15:05:00Z","v":6362,"vw":9.902943},{"c":9.86,"h":9.91,"l":9.86,"n":40,"o":9.91,"t":"2026-10-20T15:10:00Z","v":13106,"vw":9.886893},{"c":9.88,"h":9.88,"l":9.865,"n":44,"o":9.865,"t":"2026-10-20T15:15:00Z","v":4927,"vw":9.872045},{"c":9.86,"h":9.885,"l":9.86,"n":31,"o":9.885,"t":"2026-10-20T15:20:00Z","v":3676,"vw":9.873981},{"c":9.8701,"h":9.8701,"l":9.8599,"n":28,"o":9.86,"t":"2026-10-20T15:25:00Z","v":3114,"vw":9.8655},{"c":9.845,"h":9.865,"l":9.84,"n":11,"o":9.865,"t":"2026-10-20T15:30:00Z","v":1974,"vw":9.853814},{"c":9.85,"h":9.855,"l":9.8401,"n":21,"o":9.85,"t":"2026-10-20T15:35:00Z","v":3570,"vw":9.848806},{"c":9.87,"h":9.875,"l":9.855,"n":9,"o":9.855,"t":"2026-10-20T15:40:00Z","v":7470,"vw":9.858555},{"c":9.8494,"h":9.86,"l":9.8494,"n":9,"o":9.8599,"t":"2026-10-20T15:45:00Z","v":1406,"vw":9.858492},{"c":9.845,"h":9.855,"l":9.845,"n":12,"o":9.855,"t":"2026-10-20T15:50:00Z","v":11039,"vw":9.850613},{"c":9.845,"h":9.85,"l":9.8409,"n":13,"o":9.8418,"t":"2026-10-20T15:55:00Z","v":14101,"vw":9.844507},{"c":9.84,"h":9.8501,"l":9.84,"n":11,"o":9.8501,"t":"2026-10-20T16:00:00Z","v":9271,"vw":9.841439},{"c":9.84,"h":9.84,"l":9.82,"n":12,"o":9.83,"t":"2026-10-20T16:05:00Z","v":4006,"vw":9.822999},{"c":9.835,"h":9.835,"l":9.8297,"n":13,"o":9.83,"t":"2026-10-20T16:10:00Z","v":4190,"vw":9.830882},{"c":9.81,"h":9.835,"l":9.81,"n":15,"o":9.835,"t":"2026-10-20T16:15:00Z","v":1840,"vw":9.823797},{"c":9.81,"h":9.815,"l":9.805,"n":16,"o":9.805,"t":"2026-10-20T16:20:00Z","v":1613,"vw":9.810101},{"c":9.83,"h":9.8301,"l":9.82,"n":15,"o":9.82,"t":"2026-10-20T16:25:00Z","v":6630,"vw":9.824539},{"c":9.825,"h":9.83,"l":9.825,"n":8,"o":9.83,"t":"2026-10-20T16:30:00Z","v":748,"vw":9.82851},{"c":9.84,"h":9.84,"l":9.83,"n":4,"o":9.83,"t":"2026-10-20T16:35:00Z","v":476,"vw":9.835},{"c":9.8307,"h":9.84,"l":9.8307,"n":7,"o":9.84,"t":"2026-10-20T16:40:00Z","v":1143,"vw":9.838254},{"c":9.8301,"h":9.835,"l":9.825,"n":15,"o":9.83,"t":"2026-10-20T16:45:00Z","v":2467,"vw":9.831036},{"c":9.8199,"h":9.8301,"l":9.8199,"n":14,"o":9.8301,"t":"2026-10-20T16:50:00Z","v":1642,"vw":9.826699},{"c":9.82,"h":9.8201,"l":9.82,"n":8,"o":9.82,"t":"2026-10-20T16:55:00Z","v":1280,"vw":9.820008},{"c":9.81,"h":9.82,"l":9.805,"n":10,"o":9.82,"t":"2026-10-20T17:00:00Z","v":1082,"vw":9.811615},{"c":9.8035,"h":9.8035,"l":9.8035,"n":2,"o":9.8035,"t":"2026-10-20T17:05:00Z","v":205,"vw":9.8035},{"c":9.8101,"h":9.8101,"l":9.805,"n":12,"o":9.805,"t":"2026-10-20T17:10:00Z","v":958,"vw":9.808726},{"c":9.825,"h":9.825,"l":9.825,"n":2,"o":9.825,"t":"2026-10-20T17:15:00Z","v":117,"vw":9.825},{"c":9.835,"h":9.84,"l":9.835,"n":10,"o":9.835,"t":"2026-10-20T17:20:00Z","v":1300,"vw":9.83726},{"c":9.8306,"h":9.8306,"l":9.83,"n":2,"o":9.83,"t":"2026-10-20T17:25:00Z","v":346,"vw":9.830213},{"c":9.8299,"h":9.83,"l":9.8299,"n":7,"o":9.83,"t":"2026-10-20T17:30:00Z","v":709,"vw":9.829961},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-20T17:35:00Z","v":5020,"vw":9.84},{"c":9.84,"h":9.84,"l":9.83,"n":13,"o":9.83,"t":"2026-10-20T17:40:00Z","v":2309,"vw":9.837145},{"c":9.835,"h":9.84,"l":9.83,"n":31,"o":9.84,"t":"2026-10-20T17:45:00Z","v":4924,"vw":9.835859},{"c":9.845,"h":9.8452,"l":9.845,"n":6,"o":9.8452,"t":"2026-10-20T17:50:00Z","v":1001,"vw":9.8451},{"c":9.845,"h":9.85,"l":9.84,"n":13,"o":9.845,"t":"2026-10-20T17:55:00Z","v":2790,"vw":9.846514},{"c":9.855,"h":9.855,"l":9.85,"n":3,"o":9.85,"t":"2026-10-20T18:00:00Z","v":700,"vw":9.853571},{"c":9.855,"h":9.855,"l":9.85,"n":7,"o":9.85,"t":"2026-10-20T18:05:00Z","v":5362,"vw":9.850094},{"c":9.8592,"h":9.8592,"l":9.8592,"n":4,"o":9.8592,"t":"2026-10-20T18:10:00Z","v":170,"vw":9.8592},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-20T18:15:00Z","v":385,"vw":9.85},{"c":9.84,"h":9.845,"l":9.84,"n":9,"o":9.845,"t":"2026-10-20T18:20:00Z","v":1754,"vw":9.841716},{"c":9.84,"h":9.845,"l":9.8399,"n":22,"o":9.845,"t":"2026-10-20T18:25:00Z","v":3129,"vw":9.841273},{"c":9.8275,"h":9.8384,"l":9.82,"n":12,"o":9.8384,"t":"2026-10-20T18:35:00Z","v":1060,"vw":9.829786},{"c":9.82,"h":9.83,"l":9.82,"n":8,"o":9.83,"t":"2026-10-20T18:40:00Z","v":2204,"vw":9.822104},{"c":9.825,"h":9.83,"l":9.82,"n":11,"o":9.82,"t":"2026-10-20T18:45:00Z","v":1396,"vw":9.825537},{"c":9.825,"h":9.83,"l":9.825,"n":7,"o":9.825,"t":"2026-10-20T18:50:00Z","v":3614,"vw":9.825278},{"c":9.83,"h":9.83,"l":9.82,"n":14,"o":9.83,"t":"2026-10-20T18:55:00Z","v":1305,"vw":9.828298},{"c":9.84,"h":9.84,"l":9.83,"n":13,"o":9.83,"t":"2026-10-20T19:00:00Z","v":2331,"vw":9.830455},{"c":9.835,"h":9.84,"l":9.83,"n":13,"o":9.8314,"t":"2026-10-20T19:05:00Z","v":1326,"vw":9.833183},{"c":9.83,"h":9.8388,"l":9.83,"n":23,"o":9.8388,"t":"2026-10-20T19:10:00Z","v":3443,"vw":9.831047},{"c":9.815,"h":9.825,"l":9.8123,"n":13,"o":9.825,"t":"2026-10-20T19:15:00Z","v":783,"vw":9.819241},{"c":9.81,"h":9.815,"l":9.81,"n":28,"o":9.815,"t":"2026-10-20T19:20:00Z","v":14166,"vw":9.810129},{"c":9.82,"h":9.825,"l":9.805,"n":21,"o":9.805,"t":"2026-10-20T19:25:00Z","v":21925,"vw":9.812723},{"c":9.81,"h":9.82,"l":9.81,"n":30,"o":9.82,"t":"2026-10-20T19:30:00Z","v":7197,"vw":9.814339},{"c":9.795,"h":9.8,"l":9.795,"n":42,"o":9.8,"t":"2026-10-20T19:35:00Z","v":8807,"vw":9.799701},{"c":9.7913,"h":9.8,"l":9.7913,"n":13,"o":9.8,"t":"2026-10-20T19:40:00Z","v":4148,"vw":9.796502},{"c":9.805,"h":9.805,"l":9.795,"n":52,"o":9.7999,"t":"2026-10-20T19:45:00Z","v":12170,"vw":9.799633},{"c":9.775,"h":9.805,"l":9.775,"n":28,"o":9.805,"t":"2026-10-20T19:50:00Z","v":10537,"vw":9.790397},{"c":9.77,"h":9.77,"l":9.77,"n":14,"o":9.77,"t":"2026-10-20T19:55:00Z","v":2615,"vw":9.77},{"c":9.76,"h":9.76,"l":9.76,"n":7,"o":9.76,"t":"2026-10-20T20:00:00Z","v":1637,"vw":9.76},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-20T20:20:00Z","v":250,"vw":9.85},{"c":9.845,"h":9.845,"l":9.845,"n":3,"o":9.845,"t":"2026-10-20T21:40:00Z","v":103,"vw":9.845},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-20T22:25:00Z","v":100,"vw":9.84},{"c":9.77,"h":9.79,"l":9.77,"n":25,"o":9.79,"t":"2026-10-21T08:00:00Z","v":435,"vw":9.783333},{"c":9.85,"h":9.85,"l":9.8017,"n":2,"o":9.8017,"t":"2026-10-21T11:25:00Z","v":608,"vw":9.826327},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-10-21T12:55:00Z","v":3977,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-21T13:00:00Z","v":242,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-21T13:05:00Z","v":196,"vw":9.85},{"c":9.81,"h":9.9,"l":9.805,"n":57,"o":9.9,"t":"2026-10-21T13:30:00Z","v":6342,"vw":9.880427},{"c":9.835,"h":9.84,"l":9.79,"n":78,"o":9.8,"t":"2026-10-21T13:35:00Z","v":6574,"vw":9.807957},{"c":9.83,"h":9.85,"l":9.82,"n":57,"o":9.85,"t":"2026-10-21T13:40:00Z","v":21134,"vw":9.835897},{"c":9.83,"h":9.855,"l":9.8126,"n":60,"o":9.83,"t":"2026-10-21T13:45:00Z","v":6077,"vw":9.82568},{"c":9.81,"h":9.8376,"l":9.81,"n":28,"o":9.8376,"t":"2026-10-21T13:50:00Z","v":2044,"vw":9.830156},{"c":9.795,"h":9.8,"l":9.795,"n":9,"o":9.8,"t":"2026-10-21T13:55:00Z","v":367,"vw":9.797475},{"c":9.8,"h":9.8057,"l":9.79,"n":32,"o":9.79,"t":"2026-10-21T14:00:00Z","v":6099,"vw":9.803736},{"c":9.79,"h":9.81,"l":9.79,"n":27,"o":9.8,"t":"2026-10-21T14:05:00Z","v":3253,"vw":9.796515},{"c":9.81,"h":9.815,"l":9.8,"n":29,"o":9.8,"t":"2026-10-21T14:10:00Z","v":3008,"vw":9.805631},{"c":9.805,"h":9.81,"l":9.805,"n":44,"o":9.81,"t":"2026-10-21T14:15:00Z","v":21551,"vw":9.809898},{"c":9.81,"h":9.815,"l":9.805,"n":28,"o":9.815,"t":"2026-10-21T14:20:00Z","v":3112,"vw":9.809842},{"c":9.8397,"h":9.8397,"l":9.8099,"n":25,"o":9.81,"t":"2026-10-21T14:25:00Z","v":2074,"vw":9.823529},{"c":9.815,"h":9.835,"l":9.815,"n":31,"o":9.82,"t":"2026-10-21T14:30:00Z","v":3756,"vw":9.822569},{"c":9.81,"h":9.82,"l":9.805,"n":54,"o":9.81,"t":"2026-10-21T14:35:00Z","v":20578,"vw":9.811325},{"c":9.81,"h":9.82,"l":9.81,"n":30,"o":9.8101,"t":"2026-10-21T14:40:00Z","v":11840,"vw":9.810345},{"c":9.805,"h":9.815,"l":9.8,"n":50,"o":9.81,"t":"2026-10-21T14:45:00Z","v":12821,"vw":9.808767},{"c":9.79,"h":9.81,"l":9.79,"n":82,"o":9.81,"t":"2026-10-21T14:50:00Z","v":24339,"vw":9.807266},{"c":9.79,"h":9.795,"l":9.785,"n":36,"o":9.79,"t":"2026-10-21T14:55:00Z","v":5492,"vw":9.790294},{"c":9.775,"h":9.79,"l":9.77,"n":41,"o":9.79,"t":"2026-10-21T15:00:00Z","v":6738,"vw":9.77682},{"c":9.775,"h":9.78,"l":9.7693,"n":34,"o":9.775,"t":"2026-10-21T15:05:00Z","v":3333,"vw":9.771694},{"c":9.775,"h":9.775,"l":9.765,"n":39,"o":9.77,"t":"2026-10-21T15:10:00Z","v":3738,"vw":9.770248},{"c":9.78,"h":9.78,"l":9.775,"n":13,"o":9.775,"t":"2026-10-21T15:15:00Z","v":3717,"vw":9.779655},{"c":9.805,"h":9.805,"l":9.78,"n":32,"o":9.78,"t":"2026-10-21T15:20:00Z","v":2918,"vw":9.788473},{"c":9.83,"h":9.83,"l":9.805,"n":23,"o":9.805,"t":"2026-10-21T15:25:00Z","v":3647,"vw":9.82017},{"c":9.825,"h":9.825,"l":9.82,"n":6,"o":9.82,"t":"2026-10-21T15:30:00Z","v":739,"vw":9.820714},{"c":9.83,"h":9.83,"l":9.82,"n":23,"o":9.82,"t":"2026-10-21T15:35:00Z","v":3324,"vw":9.822053},{"c":9.81,"h":9.8251,"l":9.81,"n":19,"o":9.82,"t":"2026-10-21T15:40:00Z","v":5855,"vw":9.818879},{"c":9.8151,"h":9.8151,"l":9.81,"n":10,"o":9.81,"t":"2026-10-21T15:45:00Z","v":1266,"vw":9.811157},{"c":9.815,"h":9.8151,"l":9.805,"n":9,"o":9.81,"t":"2026-10-21T15:50:00Z","v":1884,"vw":9.81108},{"c":9.805,"h":9.8054,"l":9.8027,"n":7,"o":9.805,"t":"2026-10-21T15:55:00Z","v":658,"vw":9.804755},{"c":9.8,"h":9.805,"l":9.7999,"n":24,"o":9.8,"t":"2026-10-21T16:00:00Z","v":4457,"vw":9.800425},{"c":9.795,"h":9.805,"l":9.795,"n":9,"o":9.805,"t":"2026-10-21T16:05:00Z","v":1452,"vw":9.80351},{"c":9.8,"h":9.8,"l":9.795,"n":16,"o":9.795,"t":"2026-10-21T16:10:00Z","v":1072,"vw":9.799088},{"c":9.8,"h":9.8035,"l":9.795,"n":11,"o":9.795,"t":"2026-10-21T16:15:00Z","v":3396,"vw":9.79862},{"c":9.81,"h":9.81,"l":9.795,"n":11,"o":9.795,"t":"2026-10-21T16:20:00Z","v":1934,"vw":9.804698},{"c":9.8,"h":9.81,"l":9.8,"n":8,"o":9.81,"t":"2026-10-21T16:25:00Z","v":946,"vw":9.805971},{"c":9.78,"h":9.8023,"l":9.78,"n":21,"o":9.8,"t":"2026-10-21T16:30:00Z","v":4242,"vw":9.792017},{"c":9.835,"h":9.84,"l":9.785,"n":43,"o":9.7868,"t":"2026-10-21T16:35:00Z","v":15021,"vw":9.796001},{"c":9.825,"h":9.845,"l":9.805,"n":47,"o":9.845,"t":"2026-10-21T16:40:00Z","v":8600,"vw":9.818568},{"c":9.81,"h":9.83,"l":9.81,"n":10,"o":9.83,"t":"2026-10-21T16:45:00Z","v":1316,"vw":9.820722},{"c":9.8101,"h":9.8103,"l":9.8099,"n":15,"o":9.81,"t":"2026-10-21T16:50:00Z","v":2269,"vw":9.810037},{"c":9.8,"h":9.81,"l":9.8,"n":18,"o":9.81,"t":"2026-10-21T16:55:00Z","v":2528,"vw":9.801926},{"c":9.7898,"h":9.815,"l":9.78,"n":39,"o":9.78,"t":"2026-10-21T17:00:00Z","v":20751,"vw":9.789715},{"c":9.795,"h":9.795,"l":9.79,"n":43,"o":9.79,"t":"2026-10-21T17:05:00Z","v":13610,"vw":9.790931},{"c":9.8,"h":9.8,"l":9.795,"n":6,"o":9.795,"t":"2026-10-21T17:10:00Z","v":357,"vw":9.79844},{"c":9.8101,"h":9.815,"l":9.8099,"n":15,"o":9.81,"t":"2026-10-21T17:15:00Z","v":1557,"vw":9.810349},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-21T17:20:00Z","v":501,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-21T17:25:00Z","v":112,"vw":9.8},{"c":9.795,"h":9.8,"l":9.7924,"n":14,"o":9.7924,"t":"2026-10-21T17:30:00Z","v":2140,"vw":9.796607},{"c":9.795,"h":9.81,"l":9.795,"n":14,"o":9.8,"t":"2026-10-21T17:35:00Z","v":1458,"vw":9.802304},{"c":9.805,"h":9.805,"l":9.8,"n":4,"o":9.8,"t":"2026-10-21T17:40:00Z","v":245,"vw":9.802232},{"c":9.8,"h":9.805,"l":9.8,"n":17,"o":9.805,"t":"2026-10-21T17:45:00Z","v":3423,"vw":9.80388},{"c":9.8107,"h":9.815,"l":9.805,"n":22,"o":9.8057,"t":"2026-10-21T17:50:00Z","v":4959,"vw":9.809981},{"c":9.825,"h":9.825,"l":9.825,"n":10,"o":9.825,"t":"2026-10-21T17:55:00Z","v":4002,"vw":9.825},{"c":9.83,"h":9.83,"l":9.825,"n":6,"o":9.83,"t":"2026-10-21T18:00:00Z","v":940,"vw":9.829039},{"c":9.825,"h":9.83,"l":9.8201,"n":24,"o":9.83,"t":"2026-10-21T18:05:00Z","v":3176,"vw":9.825917},{"c":9.825,"h":9.825,"l":9.825,"n":9,"o":9.825,"t":"2026-10-21T18:10:00Z","v":2373,"vw":9.825},{"c":9.8299,"h":9.8299,"l":9.8299,"n":3,"o":9.8299,"t":"2026-10-21T18:15:00Z","v":263,"vw":9.8299},{"c":9.825,"h":9.8351,"l":9.825,"n":6,"o":9.8351,"t":"2026-10-21T18:20:00Z","v":550,"vw":9.829493},{"c":9.8253,"h":9.83,"l":9.825,"n":14,"o":9.825,"t":"2026-10-21T18:25:00Z","v":4244,"vw":9.825491},{"c":9.835,"h":9.835,"l":9.8273,"n":9,"o":9.8273,"t":"2026-10-21T18:30:00Z","v":4431,"vw":9.830752},{"c":9.835,"h":9.84,"l":9.835,"n":6,"o":9.835,"t":"2026-10-21T18:35:00Z","v":563,"vw":9.837996},{"c":9.8399,"h":9.84,"l":9.835,"n":8,"o":9.8399,"t":"2026-10-21T18:40:00Z","v":705,"vw":9.838225},{"c":9.795,"h":9.8399,"l":9.795,"n":50,"o":9.8399,"t":"2026-10-21T18:45:00Z","v":17691,"vw":9.806762},{"c":9.795,"h":9.8,"l":9.79,"n":44,"o":9.7971,"t":"2026-10-21T18:50:00Z","v":12820,"vw":9.794551},{"c":9.74,"h":9.79,"l":9.74,"n":90,"o":9.79,"t":"2026-10-21T18:55:00Z","v":15441,"vw":9.767984},{"c":9.725,"h":9.7473,"l":9.705,"n":105,"o":9.74,"t":"2026-10-21T19:00:00Z","v":57737,"vw":9.736061},{"c":9.735,"h":9.7429,"l":9.73,"n":16,"o":9.73,"t":"2026-10-21T19:05:00Z","v":2676,"vw":9.737013},{"c":9.74,"h":9.7407,"l":9.71,"n":45,"o":9.725,"t":"2026-10-21T19:10:00Z","v":11689,"vw":9.729277},{"c":9.763,"h":9.7639,"l":9.745,"n":5,"o":9.745,"t":"2026-10-21T19:15:00Z","v":1440,"vw":9.754728},{"c":9.76,"h":9.774,"l":9.758,"n":45,"o":9.765,"t":"2026-10-21T19:20:00Z","v":12723,"vw":9.761478},{"c":9.8,"h":9.8,"l":9.77,"n":42,"o":9.77,"t":"2026-10-21T19:25:00Z","v":10366,"vw":9.788344},{"c":9.82,"h":9.82,"l":9.8,"n":30,"o":9.8,"t":"2026-10-21T19:30:00Z","v":9689,"vw":9.810558},{"c":9.86,"h":9.86,"l":9.82,"n":22,"o":9.82,"t":"2026-10-21T19:35:00Z","v":2897,"vw":9.838553},{"c":9.845,"h":9.865,"l":9.845,"n":28,"o":9.865,"t":"2026-10-21T19:40:00Z","v":5397,"vw":9.857262},{"c":9.85,"h":9.855,"l":9.845,"n":33,"o":9.845,"t":"2026-10-21T19:45:00Z","v":11156,"vw":9.849729},{"c":9.845,"h":9.855,"l":9.837,"n":24,"o":9.84,"t":"2026-10-21T19:50:00Z","v":18277,"vw":9.845005},{"c":9.84,"h":9.845,"l":9.84,"n":48,"o":9.845,"t":"2026-10-21T19:55:00Z","v":6520,"vw":9.842736},{"c":9.85,"h":9.85,"l":9.8,"n":24,"o":9.8,"t":"2026-10-21T20:00:00Z","v":4261,"vw":9.815984},{"c":9.85,"h":9.85,"l":9.85,"n":6,"o":9.85,"t":"2026-10-21T20:10:00Z","v":105,"vw":9.85},{"c":9.8592,"h":9.8592,"l":9.8592,"n":1,"o":9.8592,"t":"2026-10-21T20:35:00Z","v":100,"vw":9.8592},{"c":9.7686,"h":9.7686,"l":9.7686,"n":1,"o":9.7686,"t":"2026-10-21T21:05:00Z","v":120,"vw":9.7686},{"c":9.56,"h":9.59,"l":9.54,"n":78,"o":9.54,"t":"2026-10-22T08:00:00Z","v":1457,"vw":9.576175},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-22T09:05:00Z","v":100,"vw":9.54},{"c":9.55,"h":9.55,"l":9.525,"n":11,"o":9.53,"t":"2026-10-22T09:15:00Z","v":5016,"vw":9.542904},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-22T10:00:00Z","v":105,"vw":9.54},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-10-22T10:50:00Z","v":207,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-22T10:55:00Z","v":104,"vw":9.51},{"c":9.52,"h":9.54,"l":9.52,"n":21,"o":9.53,"t":"2026-10-22T11:00:00Z","v":9188,"vw":9.522512},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-22T11:15:00Z","v":125,"vw":9.53},{"c":9.48,"h":9.5,"l":9.48,"n":15,"o":9.5,"t":"2026-10-22T11:20:00Z","v":335,"vw":9.486667},{"c":9.48,"h":9.48,"l":9.48,"n":5,"o":9.48,"t":"2026-10-22T11:30:00Z","v":500,"vw":9.48},{"c":9.495,"h":9.5,"l":9.495,"n":2,"o":9.5,"t":"2026-10-22T11:50:00Z","v":2384,"vw":9.498951},{"c":9.54,"h":9.54,"l":9.54,"n":21,"o":9.54,"t":"2026-10-22T12:00:00Z","v":600,"vw":9.54},{"c":9.5,"h":9.5,"l":9.49,"n":30,"o":9.5,"t":"2026-10-22T12:10:00Z","v":2656,"vw":9.495385},{"c":9.4694,"h":9.49,"l":9.4624,"n":13,"o":9.49,"t":"2026-10-22T12:15:00Z","v":3100,"vw":9.468167},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-22T12:20:00Z","v":100,"vw":9.49},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-22T12:25:00Z","v":440,"vw":9.45},{"c":9.48,"h":9.48,"l":9.48,"n":8,"o":9.48,"t":"2026-10-22T12:30:00Z","v":596,"vw":9.48},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T12:40:00Z","v":180,"vw":9.5},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-22T12:50:00Z","v":500,"vw":9.51},{"c":9.49,"h":9.5,"l":9.49,"n":7,"o":9.5,"t":"2026-10-22T13:00:00Z","v":3253,"vw":9.499231},{"c":9.49,"h":9.49,"l":9.48,"n":4,"o":9.48,"t":"2026-10-22T13:05:00Z","v":614,"vw":9.482067},{"c":9.48,"h":9.4899,"l":9.48,"n":6,"o":9.4899,"t":"2026-10-22T13:10:00Z","v":2172,"vw":9.489429},{"c":9.4699,"h":9.4699,"l":9.4699,"n":1,"o":9.4699,"t":"2026-10-22T13:15:00Z","v":100,"vw":9.4699},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-22T13:25:00Z","v":800,"vw":9.47},{"c":9.395,"h":9.51,"l":9.36,"n":405,"o":9.51,"t":"2026-10-22T13:30:00Z","v":66417,"vw":9.421866},{"c":9.411,"h":9.415,"l":9.3599,"n":151,"o":9.405,"t":"2026-10-22T13:35:00Z","v":12806,"vw":9.381363},{"c":9.395,"h":9.415,"l":9.395,"n":99,"o":9.405,"t":"2026-10-22T13:40:00Z","v":20767,"vw":9.403051},{"c":9.415,"h":9.43,"l":9.36,"n":180,"o":9.39,"t":"2026-10-22T13:45:00Z","v":45962,"vw":9.390617},{"c":9.38,"h":9.41,"l":9.38,"n":93,"o":9.4,"t":"2026-10-22T13:50:00Z","v":12271,"vw":9.392529},{"c":9.405,"h":9.42,"l":9.38,"n":51,"o":9.38,"t":"2026-10-22T13:55:00Z","v":16057,"vw":9.403839},{"c":9.385,"h":9.41,"l":9.385,"n":98,"o":9.41,"t":"2026-10-22T14:00:00Z","v":29619,"vw":9.398856},{"c":9.3599,"h":9.3801,"l":9.355,"n":98,"o":9.3801,"t":"2026-10-22T14:05:00Z","v":20614,"vw":9.367761},{"c":9.345,"h":9.3686,"l":9.34,"n":96,"o":9.355,"t":"2026-10-22T14:10:00Z","v":6221,"vw":9.350042},{"c":9.35,"h":9.355,"l":9.335,"n":413,"o":9.34,"t":"2026-10-22T14:15:00Z","v":71075,"vw":9.349797},{"c":9.31,"h":9.35,"l":9.305,"n":142,"o":9.35,"t":"2026-10-22T14:20:00Z","v":30093,"vw":9.318751},{"c":9.2779,"h":9.315,"l":9.275,"n":157,"o":9.3099,"t":"2026-10-22T14:25:00Z","v":33475,"vw":9.305708},{"c":9.275,"h":9.2861,"l":9.27,"n":98,"o":9.27,"t":"2026-10-22T14:30:00Z","v":32222,"vw":9.277042},{"c":9.265,"h":9.285,"l":9.26,"n":129,"o":9.28,"t":"2026-10-22T14:35:00Z","v":20919,"vw":9.267895},{"c":9.31,"h":9.3199,"l":9.265,"n":61,"o":9.265,"t":"2026-10-22T14:40:00Z","v":15802,"vw":9.293977},{"c":9.2988,"h":9.31,"l":9.287,"n":49,"o":9.305,"t":"2026-10-22T14:45:00Z","v":7628,"vw":9.299781},{"c":9.29,"h":9.305,"l":9.285,"n":69,"o":9.295,"t":"2026-10-22T14:50:00Z","v":15369,"vw":9.298126},{"c":9.275,"h":9.295,"l":9.27,"n":37,"o":9.295,"t":"2026-10-22T14:55:00Z","v":4321,"vw":9.275882},{"c":9.275,"h":9.28,"l":9.2699,"n":45,"o":9.2701,"t":"2026-10-22T15:00:00Z","v":12998,"vw":9.271449},{"c":9.26,"h":9.275,"l":9.255,"n":73,"o":9.275,"t":"2026-10-22T15:05:00Z","v":6943,"vw":9.263177},{"c":9.24,"h":9.255,"l":9.235,"n":96,"o":9.2512,"t":"2026-10-22T15:10:00Z","v":9422,"vw":9.240564},{"c":9.275,"h":9.28,"l":9.2401,"n":50,"o":9.2401,"t":"2026-10-22T15:15:00Z","v":10441,"vw":9.263573},{"c":9.27,"h":9.285,"l":9.26,"n":24,"o":9.2801,"t":"2026-10-22T15:20:00Z","v":3278,"vw":9.267167},{"c":9.25,"h":9.28,"l":9.25,"n":41,"o":9.28,"t":"2026-10-22T15:25:00Z","v":5875,"vw":9.260646},{"c":9.26,"h":9.26,"l":9.2499,"n":29,"o":9.25,"t":"2026-10-22T15:30:00Z","v":3832,"vw":9.251253},{"c":9.2464,"h":9.2607,"l":9.2464,"n":23,"o":9.26,"t":"2026-10-22T15:35:00Z","v":2221,"vw":9.25631},{"c":9.24,"h":9.25,"l":9.235,"n":91,"o":9.245,"t":"2026-10-22T15:40:00Z","v":15277,"vw":9.240569},{"c":9.235,"h":9.2475,"l":9.235,"n":41,"o":9.235,"t":"2026-10-22T15:45:00Z","v":7379,"vw":9.236279},{"c":9.245,"h":9.245,"l":9.2218,"n":67,"o":9.24,"t":"2026-10-22T15:50:00Z","v":12236,"vw":9.235602},{"c":9.2485,"h":9.25,"l":9.2371,"n":40,"o":9.245,"t":"2026-10-22T15:55:00Z","v":6211,"vw":9.242912},{"c":9.245,"h":9.255,"l":9.24,"n":37,"o":9.25,"t":"2026-10-22T16:00:00Z","v":7199,"vw":9.246753},{"c":9.255,"h":9.255,"l":9.235,"n":31,"o":9.245,"t":"2026-10-22T16:05:00Z","v":14372,"vw":9.237666},{"c":9.25,"h":9.25,"l":9.2399,"n":35,"o":9.25,"t":"2026-10-22T16:10:00Z","v":4223,"vw":9.244264},{"c":9.25,"h":9.265,"l":9.25,"n":28,"o":9.2501,"t":"2026-10-22T16:15:00Z","v":7666,"vw":9.2553},{"c":9.245,"h":9.25,"l":9.2401,"n":18,"o":9.25,"t":"2026-10-22T16:20:00Z","v":2048,"vw":9.246694},{"c":9.2499,"h":9.2506,"l":9.24,"n":27,"o":9.245,"t":"2026-10-22T16:25:00Z","v":6331,"vw":9.245388},{"c":9.2295,"h":9.235,"l":9.229,"n":28,"o":9.23,"t":"2026-10-22T16:30:00Z","v":5053,"vw":9.231405},{"c":9.2299,"h":9.2352,"l":9.2299,"n":17,"o":9.23,"t":"2026-10-22T16:35:00Z","v":2545,"vw":9.23232},{"c":9.22,"h":9.23,"l":9.215,"n":55,"o":9.22,"t":"2026-10-22T16:40:00Z","v":6132,"vw":9.219485},{"c":9.1801,"h":9.21,"l":9.18,"n":163,"o":9.21,"t":"2026-10-22T16:45:00Z","v":29131,"vw":9.191139},{"c":9.195,"h":9.1999,"l":9.175,"n":58,"o":9.18,"t":"2026-10-22T16:50:00Z","v":13269,"vw":9.182931},{"c":9.2119,"h":9.2119,"l":9.195,"n":15,"o":9.195,"t":"2026-10-22T16:55:00Z","v":6600,"vw":9.208577},{"c":9.205,"h":9.215,"l":9.205,"n":19,"o":9.2108,"t":"2026-10-22T17:00:00Z","v":1260,"vw":9.210198},{"c":9.195,"h":9.21,"l":9.195,"n":23,"o":9.205,"t":"2026-10-22T17:05:00Z","v":2044,"vw":9.205814},{"c":9.205,"h":9.205,"l":9.1999,"n":15,"o":9.2,"t":"2026-10-22T17:10:00Z","v":4823,"vw":9.200461},{"c":9.2201,"h":9.2201,"l":9.195,"n":38,"o":9.2,"t":"2026-10-22T17:15:00Z","v":3266,"vw":9.205937},{"c":9.21,"h":9.22,"l":9.21,"n":13,"o":9.22,"t":"2026-10-22T17:20:00Z","v":1822,"vw":9.217701},{"c":9.21,"h":9.21,"l":9.19,"n":18,"o":9.21,"t":"2026-10-22T17:25:00Z","v":1342,"vw":9.200162},{"c":9.23,"h":9.23,"l":9.21,"n":24,"o":9.21,"t":"2026-10-22T17:30:00Z","v":2413,"vw":9.220093},{"c":9.23,"h":9.23,"l":9.2199,"n":20,"o":9.22,"t":"2026-10-22T17:35:00Z","v":3968,"vw":9.221824},{"c":9.235,"h":9.24,"l":9.2299,"n":15,"o":9.23,"t":"2026-10-22T17:40:00Z","v":2662,"vw":9.23294},{"c":9.235,"h":9.25,"l":9.235,"n":34,"o":9.245,"t":"2026-10-22T17:45:00Z","v":2986,"vw":9.244355},{"c":9.23,"h":9.24,"l":9.2299,"n":25,"o":9.2328,"t":"2026-10-22T17:50:00Z","v":3568,"vw":9.233075},{"c":9.2307,"h":9.245,"l":9.2299,"n":28,"o":9.24,"t":"2026-10-22T17:55:00Z","v":4711,"vw":9.237639},{"c":9.2101,"h":9.23,"l":9.21,"n":25,"o":9.23,"t":"2026-10-22T18:00:00Z","v":7762,"vw":9.213923},{"c":9.22,"h":9.22,"l":9.2107,"n":23,"o":9.22,"t":"2026-10-22T18:05:00Z","v":7013,"vw":9.215885},{"c":9.2208,"h":9.2208,"l":9.21,"n":13,"o":9.21,"t":"2026-10-22T18:10:00Z","v":543,"vw":9.2154},{"c":9.235,"h":9.24,"l":9.22,"n":19,"o":9.22,"t":"2026-10-22T18:15:00Z","v":4854,"vw":9.226246},{"c":9.2307,"h":9.24,"l":9.2303,"n":11,"o":9.24,"t":"2026-10-22T18:20:00Z","v":1977,"vw":9.234425},{"c":9.2229,"h":9.235,"l":9.2222,"n":23,"o":9.2319,"t":"2026-10-22T18:25:00Z","v":3799,"vw":9.229877},{"c":9.22,"h":9.22,"l":9.215,"n":8,"o":9.2199,"t":"2026-10-22T18:30:00Z","v":463,"vw":9.218529}],"history":[{"c":18.15,"h":18.28,"l":18.14,"n":666,"o":18.28,"t":"2024-10-21T04:00:00Z","v":63619,"vw":18.195949},{"c":18.3,"h":18.3289,"l":18.21,"n":582,"o":18.21,"t":"2024-10-22T04:00:00Z","v":42169,"vw":18.290896},{"c":18.15,"h":18.3,"l":18.09,"n":619,"o":18.3,"t":"2024-10-23T04:00:00Z","v":52334,"vw":18.157206},{"c":17.84,"h":18.28,"l":17.6162,"n":845,"o":18.28,"t":"2024-10-24T04:00:00Z","v":62334,"vw":17.840759},{"c":17.65,"h":17.86,"l":17.6313,"n":952,"o":17.86,"t":"2024-10-25T04:00:00Z","v":46504,"vw":17.736487},{"c":17.66,"h":17.71,"l":17.598,"n":714,"o":17.66,"t":"2024-10-28T04:00:00Z","v":50092,"vw":17.646777},{"c":17.85,"h":17.9,"l":17.685,"n":511,"o":17.685,"t":"2024-10-29T04:00:00Z","v":30039,"vw":17.858197},{"c":17.75,"h":17.9,"l":17.57,"n":537,"o":17.9,"t":"2024-10-30T04:00:00Z","v":20879,"vw":17.694714},{"c":17.37,"h":17.55,"l":17.08,"n":1141,"o":17.55,"t":"2024-10-31T04:00:00Z","v":49408,"vw":17.262025},{"c":17.09,"h":17.3703,"l":17.08,"n":893,"o":17.3,"t":"2024-11-01T04:00:00Z","v":45841,"vw":17.192669},{"c":17.12,"h":17.25,"l":17.04,"n":872,"o":17.24,"t":"2024-11-04T05:00:00Z","v":50220,"vw":17.164597},{"c":17.26,"h":17.3,"l":17.1299,"n":562,"o":17.3,"t":"2024-11-05T05:00:00Z","v":49433,"vw":17.180187},{"c":16.67,"h":16.7527,"l":16.3799,"n":2139,"o":16.55,"t":"2024-11-06T05:00:00Z","v":178160,"vw":16.610325},{"c":16.54,"h":16.56,"l":16.24,"n":1299,"o":16.45,"t":"2024-11-07T05:00:00Z","v":117548,"vw":16.410892},{"c":16.35,"h":16.44,"l":16.21,"n":1326,"o":16.44,"t":"2024-11-08T05:00:00Z","v":139158,"vw":16.29506},{"c":15.47,"h":15.85,"l":15.2601,"n":2676,"o":15.74,"t":"2024-11-11T05:00:00Z","v":234600,"vw":15.510594},{"c":15.26,"h":15.36,"l":15.09,"n":1284,"o":15.32,"t":"2024-11-12T05:00:00Z","v":76406,"vw":15.214947},{"c":15.09,"h":15.43,"l":15.06,"n":873,"o":15.37,"t":"2024-11-13T05:00:00Z","v":55328,"vw":15.148237},{"c":15.1006,"h":15.2,"l":14.98,"n":977,"o":15,"t":"2024-11-14T05:00:00Z","v":67607,"vw":15.085478},{"c":15.09,"h":15.27,"l":15.05,"n":715,"o":15.27,"t":"2024-11-15T05:00:00Z","v":48139,"vw":15.118313},{"c":15.57,"h":15.6099,"l":15.38,"n":745,"o":15.38,"t":"2024-11-18T05:00:00Z","v":138639,"vw":15.534838},{"c":15.76,"h":15.79,"l":15.6026,"n":604,"o":15.68,"t":"2024-11-19T05:00:00Z","v":49538,"vw":15.681805},{"c":15.73,"h":15.742,"l":15.6656,"n":479,"o":15.73,"t":"2024-11-20T05:00:00Z","v":40789,"vw":15.699853},{"c":15.83,"h":15.8309,"l":15.7,"n":573,"o":15.74,"t":"2024-11-21T05:00:00Z","v":63218,"vw":15.764427},{"c":15.9,"h":15.96,"l":15.82,"n":544,"o":15.96,"t":"2024-11-22T05:00:00Z","v":47249,"vw":15.903719},{"c":15.55,"h":15.61,"l":15.43,"n":1079,"o":15.61,"t":"2024-11-25T05:00:00Z","v":70538,"vw":15.49002},{"c":15.64,"h":15.6429,"l":15.43,"n":487,"o":15.55,"t":"2024-11-26T05:00:00Z","v":34226,"vw":15.569427},{"c":15.65,"h":15.83,"l":15.64,"n":461,"o":15.8,"t":"2024-11-27T05:00:00Z","v":59289,"vw":15.728369},{"c":15.74,"h":15.8,"l":15.7,"n":399,"o":15.74,"t":"2024-11-29T05:00:00Z","v":19931,"vw":15.74881},{"c":15.5006,"h":15.65,"l":15.47,"n":1078,"o":15.64,"t":"2024-12-02T05:00:00Z","v":67640,"vw":15.526769},{"c":15.82,"h":15.9,"l":15.64,"n":700,"o":15.64,"t":"2024-12-03T05:00:00Z","v":79406,"vw":15.824706},{"c":15.81,"h":15.889,"l":15.77,"n":909,"o":15.84,"t":"2024-12-04T05:00:00Z","v":139426,"vw":15.823348},{"c":15.38,"h":15.49,"l":15.26,"n":862,"o":15.39,"t":"2024-12-05T05:00:00Z","v":80405,"vw":15.392523},{"c":15.18,"h":15.38,"l":15.15,"n":1120,"o":15.38,"t":"2024-12-06T05:00:00Z","v":99076,"vw":15.244312},{"c":15.42,"h":15.7763,"l":15.38,"n":955,"o":15.38,"t":"2024-12-09T05:00:00Z","v":104132,"vw":15.656543},{"c":15.49,"h":15.66,"l":15.48,"n":574,"o":15.58,"t":"2024-12-10T05:00:00Z","v":54012,"vw":15.59165},{"c":15.85,"h":15.88,"l":15.57,"n":608,"o":15.65,"t":"2024-12-11T05:00:00Z","v":100474,"vw":15.826357},{"c":15.42,"h":15.6794,"l":15.41,"n":483,"o":15.61,"t":"2024-12-12T05:00:00Z","v":26461,"vw":15.522156},{"c":15.08,"h":15.35,"l":15.0414,"n":779,"o":15.35,"t":"2024-12-13T05:00:00Z","v":58672,"vw":15.149351},{"c":15.02,"h":15.15,"l":14.96,"n":803,"o":15.15,"t":"2024-12-16T05:00:00Z","v":51029,"vw":15.04007},{"c":14.93,"h":14.95,"l":14.7748,"n":922,"o":14.9,"t":"2024-12-17T05:00:00Z","v":162037,"vw":14.916794},{"c":14.37,"h":14.88,"l":14.3,"n":1086,"o":14.88,"t":"2024-12-18T05:00:00Z","v":108026,"vw":14.696878},{"c":14.25,"h":14.505,"l":14.21,"n":818,"o":14.36,"t":"2024-12-19T05:00:00Z","v":111017,"vw":14.273834},{"c":14.41,"h":14.53,"l":14.31,"n":492,"o":14.31,"t":"2024-12-20T05:00:00Z","v":30176,"vw":14.48809},{"c":14.52,"h":14.52,"l":14.33,"n":878,"o":14.4,"t":"2024-12-23T05:00:00Z","v":315252,"vw":14.468591},{"c":14.52,"h":14.59,"l":14.44,"n":327,"o":14.59,"t":"2024-12-24T05:00:00Z","v":12696,"vw":14.486846},{"c":14.55,"h":14.6499,"l":14.5,"n":367,"o":14.5,"t":"2024-12-26T05:00:00Z","v":26790,"vw":14.580412},{"c":14.54,"h":14.55,"l":14.36,"n":410,"o":14.54,"t":"2024-12-27T05:00:00Z","v":25824,"vw":14.459937},{"c":14.34,"h":14.44,"l":14.21,"n":847,"o":14.44,"t":"2024-12-30T05:00:00Z","v":128300,"vw":14.331526},{"c":14.41,"h":14.445,"l":14.25,"n":520,"o":14.25,"t":"2024-12-31T05:00:00Z","v":48899,"vw":14.388954},{"c":14.75,"h":14.76,"l":14.51,"n":1050,"o":14.51,"t":"2025-01-02T05:00:00Z","v":87170,"vw":14.705357},{"c":14.38,"h":14.5,"l":14.341,"n":608,"o":14.5,"t":"2025-01-03T05:00:00Z","v":54481,"vw":14.380719},{"c":14.29,"h":14.35,"l":14.275,"n":876,"o":14.3,"t":"2025-01-06T05:00:00Z","v":97387,"vw":14.316408},{"c":14.4,"h":14.5195,"l":14.3801,"n":495,"o":14.41,"t":"2025-01-07T05:00:00Z","v":28859,"vw":14.449602},{"c":14.55,"h":14.5786,"l":14.45,"n":904,"o":14.52,"t":"2025-01-08T05:00:00Z","v":157553,"vw":14.493394},{"c":14.57,"h":14.78,"l":14.53,"n":672,"o":14.62,"t":"2025-01-10T05:00:00Z","v":80828,"vw":14.597003},{"c":14.3947,"h":14.52,"l":14.3029,"n":420,"o":14.52,"t":"2025-01-13T05:00:00Z","v":21077,"vw":14.378083},{"c":14.7407,"h":14.7635,"l":14.44,"n":285,"o":14.44,"t":"2025-01-14T05:00:00Z","v":18486,"vw":14.714802},{"c":14.8899,"h":14.9199,"l":14.7329,"n":338,"o":14.86,"t":"2025-01-15T05:00:00Z","v":18707,"vw":14.840343},{"c":14.93,"h":15.02,"l":14.92,"n":255,"o":14.99,"t":"2025-01-16T05:00:00Z","v":18326,"vw":14.970566},{"c":15.01,"h":15.0495,"l":14.7308,"n":348,"o":14.91,"t":"2025-01-17T05:00:00Z","v":18622,"vw":14.979678},{"c":15.25,"h":15.39,"l":15.16,"n":700,"o":15.22,"t":"2025-01-21T05:00:00Z","v":299105,"vw":15.282496},{"c":15.28,"h":15.4,"l":15.2252,"n":331,"o":15.39,"t":"2025-01-22T05:00:00Z","v":29217,"vw":15.334811},{"c":15.25,"h":15.27,"l":15.1206,"n":354,"o":15.27,"t":"2025-01-23T05:00:00Z","v":16992,"vw":15.21315},{"c":15.41,"h":15.44,"l":15.375,"n":417,"o":15.39,"t":"2025-01-24T05:00:00Z","v":33808,"vw":15.400904},{"c":15.3,"h":15.37,"l":15.1201,"n":601,"o":15.37,"t":"2025-01-27T05:00:00Z","v":36732,"vw":15.220095},{"c":15.43,"h":15.43,"l":15.255,"n":437,"o":15.34,"t":"2025-01-28T05:00:00Z","v":31084,"vw":15.324819},{"c":15.43,"h":15.52,"l":15.357,"n":616,"o":15.5,"t":"2025-01-29T05:00:00Z","v":45716,"vw":15.462691},{"c":15.1,"h":15.23,"l":15,"n":1199,"o":15.23,"t":"2025-01-30T05:00:00Z","v":204578,"vw":15.089913},{"c":15.01,"h":15.22,"l":14.9404,"n":684,"o":15.22,"t":"2025-01-31T05:00:00Z","v":72672,"vw":15.065091},{"c":15.19,"h":15.35,"l":15,"n":741,"o":15.01,"t":"2025-02-03T05:00:00Z","v":65946,"vw":15.180542},{"c":15.34,"h":15.3497,"l":15.24,"n":398,"o":15.32,"t":"2025-02-04T05:00:00Z","v":43180,"vw":15.297025},{"c":15.5,"h":15.5799,"l":15.39,"n":651,"o":15.39,"t":"2025-02-05T05:00:00Z","v":93769,"vw":15.515479},{"c":15.55,"h":15.55,"l":15.3509,"n":404,"o":15.51,"t":"2025-02-06T05:00:00Z","v":33484,"vw":15.469146},{"c":15.45,"h":15.73,"l":15.45,"n":587,"o":15.65,"t":"2025-02-07T05:00:00Z","v":68332,"vw":15.573565},{"c":15.84,"h":15.86,"l":15.76,"n":748,"o":15.82,"t":"2025-02-10T05:00:00Z","v":85608,"vw":15.81636},{"c":15.7,"h":15.83,"l":15.68,"n":533,"o":15.83,"t":"2025-02-11T05:00:00Z","v":47219,"vw":15.754353},{"c":15.93,"h":15.99,"l":15.62,"n":633,"o":15.78,"t":"2025-02-12T05:00:00Z","v":100416,"vw":15.876333},{"c":16.08,"h":16.08,"l":15.8099,"n":712,"o":15.94,"t":"2025-02-13T05:00:00Z","v":51699,"vw":15.981953},{"c":15.64,"h":16.09,"l":15.61,"n":834,"o":16.04,"t":"2025-02-14T05:00:00Z","v":76230,"vw":15.77651},{"c":15.81,"h":15.83,"l":15.665,"n":889,"o":15.82,"t":"2025-02-18T05:00:00Z","v":81918,"vw":15.765403},{"c":15.84,"h":15.855,"l":15.66,"n":839,"o":15.76,"t":"2025-02-19T05:00:00Z","v":89946,"vw":15.768706},{"c":16.07,"h":16.13,"l":15.88,"n":949,"o":15.9,"t":"2025-02-20T05:00:00Z","v":114362,"vw":16.049054},{"c":15.61,"h":16.11,"l":15.56,"n":1137,"o":16.11,"t":"2025-02-21T05:00:00Z","v":100960,"vw":15.680919},{"c":15.63,"h":15.75,"l":15.4601,"n":1003,"o":15.75,"t":"2025-02-24T05:00:00Z","v":301970,"vw":15.619735},{"c":15.48,"h":15.6019,"l":15.17,"n":834,"o":15.56,"t":"2025-02-25T05:00:00Z","v":94627,"vw":15.343437},{"c":15.65,"h":15.65,"l":15.27,"n":758,"o":15.27,"t":"2025-02-26T05:00:00Z","v":84008,"vw":15.569457},{"c":14.76,"h":15.1,"l":14.7108,"n":901,"o":15.1,"t":"2025-02-27T05:00:00Z","v":69514,"vw":14.866744},{"c":14.81,"h":14.81,"l":14.46,"n":937,"o":14.5,"t":"2025-02-28T05:00:00Z","v":89328,"vw":14.571772},{"c":14.82,"h":15.13,"l":14.76,"n":618,"o":14.89,"t":"2025-03-03T05:00:00Z","v":42571,"vw":14.986352},{"c":14.98,"h":15.12,"l":14.77,"n":532,"o":14.93,"t":"2025-03-04T05:00:00Z","v":44617,"vw":14.926949},{"c":15.37,"h":15.37,"l":15.04,"n":488,"o":15.04,"t":"2025-03-05T05:00:00Z","v":99203,"vw":15.241291},{"c":15.31,"h":15.46,"l":15.22,"n":423,"o":15.36,"t":"2025-03-06T05:00:00Z","v":61774,"vw":15.347713},{"c":15.42,"h":15.5602,"l":15.19,"n":448,"o":15.44,"t":"2025-03-07T05:00:00Z","v":47629,"vw":15.397403},{"c":15.08,"h":15.42,"l":14.98,"n":736,"o":15.42,"t":"2025-03-10T04:00:00Z","v":110270,"vw":15.16912},{"c":15.46,"h":15.53,"l":15.1,"n":730,"o":15.1,"t":"2025-03-11T04:00:00Z","v":51729,"vw":15.437075},{"c":15.53,"h":15.57,"l":15.34,"n":629,"o":15.47,"t":"2025-03-12T04:00:00Z","v":113268,"vw":15.471582},{"c":15.82,"h":15.8699,"l":15.5927,"n":905,"o":15.67,"t":"2025-03-13T04:00:00Z","v":159077,"vw":15.798386},{"c":15.93,"h":15.95,"l":15.83,"n":973,"o":15.95,"t":"2025-03-14T04:00:00Z","v":113753,"vw":15.90851},{"c":16.24,"h":16.25,"l":15.985,"n":1191,"o":16.08,"t":"2025-03-17T04:00:00Z","v":128903,"vw":16.142175},{"c":16.33,"h":16.42,"l":16.28,"n":1070,"o":16.38,"t":"2025-03-18T04:00:00Z","v":137392,"vw":16.337639},{"c":16.41,"h":16.42,"l":16.24,"n":1284,"o":16.34,"t":"2025-03-19T04:00:00Z","v":80460,"vw":16.334569},{"c":16.43,"h":16.5,"l":16.24,"n":1143,"o":16.24,"t":"2025-03-20T04:00:00Z","v":126746,"vw":16.425173},{"c":16.31,"h":16.43,"l":16.11,"n":957,"o":16.43,"t":"2025-03-21T04:00:00Z","v":92201,"vw":16.277824},{"c":16.24,"h":16.48,"l":16.24,"n":1705,"o":16.48,"t":"2025-03-24T04:00:00Z","v":497670,"vw":16.312188},{"c":16.47,"h":16.58,"l":16.39,"n":795,"o":16.39,"t":"2025-03-25T04:00:00Z","v":107260,"vw":16.511978},{"c":16.46,"h":16.58,"l":16.4012,"n":984,"o":16.58,"t":"2025-03-26T04:00:00Z","v":91613,"vw":16.471651},{"c":15.97,"h":16.01,"l":15.8301,"n":1292,"o":15.97,"t":"2025-03-27T04:00:00Z","v":91594,"vw":15.919019},{"c":15.93,"h":16.25,"l":15.8868,"n":1398,"o":16.06,"t":"2025-03-28T04:00:00Z","v":161533,"vw":16.038459},{"c":16.05,"h":16.0699,"l":15.6575,"n":1212,"o":16.06,"t":"2025-03-31T04:00:00Z","v":174921,"vw":15.898874},{"c":16,"h":16.09,"l":15.84,"n":1039,"o":16.05,"t":"2025-04-01T04:00:00Z","v":167763,"vw":15.987457},{"c":16.01,"h":16.0397,"l":15.845,"n":803,"o":15.9,"t":"2025-04-02T04:00:00Z","v":81239,"vw":15.937609},{"c":16.05,"h":16.2405,"l":15.29,"n":2475,"o":15.32,"t":"2025-04-03T04:00:00Z","v":319170,"vw":16.051666},{"c":14.66,"h":15.75,"l":14.51,"n":1688,"o":15.75,"t":"2025-04-04T04:00:00Z","v":231279,"vw":14.886264},{"c":14.63,"h":15.27,"l":14.1801,"n":1321,"o":14.52,"t":"2025-04-07T04:00:00Z","v":148480,"vw":14.631338},{"c":14.64,"h":15.15,"l":14.5101,"n":1494,"o":15.07,"t":"2025-04-08T04:00:00Z","v":138891,"vw":14.856926},{"c":15.49,"h":15.6582,"l":14.95,"n":791,"o":14.97,"t":"2025-04-09T04:00:00Z","v":74341,"vw":15.281918},{"c":16.05,"h":16.1999,"l":15.5308,"n":1090,"o":15.59,"t":"2025-04-10T04:00:00Z","v":173891,"vw":15.949355},{"c":16.67,"h":16.75,"l":16.47,"n":1826,"o":16.47,"t":"2025-04-11T04:00:00Z","v":180252,"vw":16.624135},{"c":16.81,"h":16.83,"l":16.32,"n":1434,"o":16.59,"t":"2025-04-14T04:00:00Z","v":215237,"vw":16.692726},{"c":16.94,"h":16.99,"l":16.8098,"n":1239,"o":16.98,"t":"2025-04-15T04:00:00Z","v":162567,"vw":16.8953},{"c":17.08,"h":17.28,"l":16.91,"n":3128,"o":17.27,"t":"2025-04-16T04:00:00Z","v":313730,"vw":17.15231},{"c":16.81,"h":17.18,"l":16.52,"n":1700,"o":17.18,"t":"2025-04-17T04:00:00Z","v":271486,"vw":16.819937},{"c":16.95,"h":17.48,"l":16.83,"n":2504,"o":17.34,"t":"2025-04-21T04:00:00Z","v":625371,"vw":16.994679},{"c":16.64,"h":17.17,"l":16.55,"n":2026,"o":17.17,"t":"2025-04-22T04:00:00Z","v":280933,"vw":16.89305},{"c":16.15,"h":16.33,"l":15.8001,"n":2647,"o":15.99,"t":"2025-04-23T04:00:00Z","v":375707,"vw":16.122617},{"c":15.73,"h":15.74,"l":15.46,"n":1444,"o":15.63,"t":"2025-04-24T04:00:00Z","v":125928,"vw":15.606421},{"c":15.47,"h":15.54,"l":15.25,"n":1911,"o":15.25,"t":"2025-04-25T04:00:00Z","v":253930,"vw":15.414468},{"c":15.66,"h":15.66,"l":15.37,"n":1267,"o":15.5,"t":"2025-04-28T04:00:00Z","v":141586,"vw":15.507408},{"c":15.48,"h":15.65,"l":15.4401,"n":1061,"o":15.51,"t":"2025-04-29T04:00:00Z","v":123156,"vw":15.489996},{"c":15.64,"h":15.64,"l":15.3,"n":1025,"o":15.36,"t":"2025-04-30T04:00:00Z","v":121734,"vw":15.500377},{"c":15.05,"h":15.21,"l":14.9848,"n":2122,"o":15.21,"t":"2025-05-01T04:00:00Z","v":209305,"vw":15.072346},{"c":15.12,"h":15.3,"l":14.937,"n":1445,"o":15.14,"t":"2025-05-02T04:00:00Z","v":158617,"vw":15.063351},{"c":15.44,"h":15.51,"l":15.3,"n":1040,"o":15.45,"t":"2025-05-05T04:00:00Z","v":89246,"vw":15.382913},{"c":15.84,"h":15.84,"l":15.5894,"n":927,"o":15.68,"t":"2025-05-06T04:00:00Z","v":106365,"vw":15.676419},{"c":15.67,"h":15.75,"l":15.63,"n":1022,"o":15.64,"t":"2025-05-07T04:00:00Z","v":93004,"vw":15.70146},{"c":15.57,"h":15.75,"l":15.505,"n":982,"o":15.75,"t":"2025-05-08T04:00:00Z","v":86230,"vw":15.633942},{"c":15.81,"h":15.8177,"l":15.6,"n":977,"o":15.72,"t":"2025-05-09T04:00:00Z","v":138465,"vw":15.743682},{"c":14.85,"h":15.25,"l":14.7399,"n":3980,"o":15.25,"t":"2025-05-12T04:00:00Z","v":395689,"vw":14.941797},{"c":14.82,"h":14.94,"l":14.677,"n":1634,"o":14.94,"t":"2025-05-13T04:00:00Z","v":164031,"vw":14.774428},{"c":14.51,"h":14.58,"l":14.36,"n":2075,"o":14.58,"t":"2025-05-14T04:00:00Z","v":205505,"vw":14.439809},{"c":14.77,"h":14.77,"l":14.5,"n":1107,"o":14.67,"t":"2025-05-15T04:00:00Z","v":101460,"vw":14.676529},{"c":14.74,"h":14.74,"l":14.42,"n":1960,"o":14.58,"t":"2025-05-16T04:00:00Z","v":182345,"vw":14.622572},{"c":14.98,"h":15,"l":14.8,"n":1862,"o":14.97,"t":"2025-05-19T04:00:00Z","v":658237,"vw":14.924307},{"c":15.26,"h":15.26,"l":14.96,"n":1406,"o":15,"t":"2025-05-20T04:00:00Z","v":160168,"vw":15.125649},{"c":15.43,"h":15.455,"l":15.29,"n":1653,"o":15.35,"t":"2025-05-21T04:00:00Z","v":241686,"vw":15.381918},{"c":14.94,"h":15.035,"l":14.83,"n":1504,"o":14.99,"t":"2025-05-22T04:00:00Z","v":219589,"vw":14.97328},{"c":15.21,"h":15.2925,"l":15.04,"n":1287,"o":15.1,"t":"2025-05-23T04:00:00Z","v":214777,"vw":15.197003},{"c":15.12,"h":15.24,"l":15.01,"n":1540,"o":15.07,"t":"2025-05-27T04:00:00Z","v":162696,"vw":15.138468},{"c":15.23,"h":15.26,"l":15.12,"n":897,"o":15.2,"t":"2025-05-28T04:00:00Z","v":80969,"vw":15.200022},{"c":15.24,"h":15.3466,"l":15.2,"n":703,"o":15.28,"t":"2025-05-29T04:00:00Z","v":79179,"vw":15.28705},{"c":15.4,"h":15.4,"l":15.16,"n":709,"o":15.36,"t":"2025-05-30T04:00:00Z","v":59556,"vw":15.256326},{"c":15.89,"h":15.93,"l":15.53,"n":1487,"o":15.53,"t":"2025-06-02T04:00:00Z","v":169829,"vw":15.81983},{"c":15.83,"h":15.83,"l":15.66,"n":884,"o":15.82,"t":"2025-06-03T04:00:00Z","v":76732,"vw":15.74849},{"c":15.86,"h":15.93,"l":15.8,"n":636,"o":15.9,"t":"2025-06-04T04:00:00Z","v":66223,"vw":15.879162},{"c":15.88,"h":16.19,"l":15.815,"n":985,"o":16,"t":"2025-06-05T04:00:00Z","v":121532,"vw":15.940378},{"c":15.5,"h":15.98,"l":15.43,"n":1470,"o":15.98,"t":"2025-06-06T04:00:00Z","v":141546,"vw":15.576267},{"c":15.63,"h":15.66,"l":15.46,"n":889,"o":15.56,"t":"2025-06-09T04:00:00Z","v":69584,"vw":15.606602},{"c":15.49,"h":15.7381,"l":15.3906,"n":1113,"o":15.73,"t":"2025-06-10T04:00:00Z","v":83134,"vw":15.484744},{"c":15.56,"h":15.62,"l":15.43,"n":695,"o":15.6,"t":"2025-06-11T04:00:00Z","v":59480,"vw":15.531807},{"c":15.91,"h":15.9399,"l":15.7,"n":751,"o":15.75,"t":"2025-06-12T04:00:00Z","v":81165,"vw":15.861619},{"c":16.05,"h":16.05,"l":15.94,"n":1424,"o":16.05,"t":"2025-06-13T04:00:00Z","v":285108,"vw":16.007602},{"c":15.92,"h":16.0296,"l":15.8802,"n":1797,"o":16.02,"t":"2025-06-16T04:00:00Z","v":170007,"vw":15.940157},{"c":15.92,"h":15.98,"l":15.83,"n":1431,"o":15.98,"t":"2025-06-17T04:00:00Z","v":208446,"vw":15.914417},{"c":15.86,"h":16.01,"l":15.825,"n":2945,"o":15.88,"t":"2025-06-18T04:00:00Z","v":582726,"vw":15.929623},{"c":14.89,"h":15.12,"l":14.87,"n":2877,"o":14.97,"t":"2025-06-20T04:00:00Z","v":222780,"vw":14.979929},{"c":15.02,"h":15.22,"l":14.91,"n":2270,"o":14.91,"t":"2025-06-23T04:00:00Z","v":429657,"vw":15.091952},{"c":14.79,"h":14.8585,"l":14.463,"n":3140,"o":14.79,"t":"2025-06-24T04:00:00Z","v":238511,"vw":14.728203},{"c":14.82,"h":14.87,"l":14.68,"n":1505,"o":14.79,"t":"2025-06-25T04:00:00Z","v":144274,"vw":14.780747},{"c":14.93,"h":14.95,"l":14.77,"n":1906,"o":14.88,"t":"2025-06-26T04:00:00Z","v":286311,"vw":14.905373},{"c":14.55,"h":14.75,"l":14.4246,"n":3682,"o":14.75,"t":"2025-06-27T04:00:00Z","v":241906,"vw":14.494513},{"c":14.88,"h":14.88,"l":14.56,"n":1619,"o":14.64,"t":"2025-06-30T04:00:00Z","v":139118,"vw":14.745022},{"c":14.89,"h":15.0999,"l":14.88,"n":1719,"o":15.04,"t":"2025-07-01T04:00:00Z","v":165533,"vw":14.936747},{"c":15.01,"h":15.04,"l":14.85,"n":1567,"o":14.99,"t":"2025-07-02T04:00:00Z","v":184443,"vw":14.966967},{"c":15.11,"h":15.11,"l":14.9414,"n":1034,"o":15,"t":"2025-07-03T04:00:00Z","v":83728,"vw":15.022346},{"c":15.18,"h":15.18,"l":14.7703,"n":2016,"o":15.04,"t":"2025-07-07T04:00:00Z","v":308139,"vw":14.99931},{"c":14.64,"h":15.19,"l":14.52,"n":4090,"o":15.19,"t":"2025-07-08T04:00:00Z","v":410726,"vw":14.701638},{"c":14.8,"h":14.855,"l":14.5893,"n":2075,"o":14.73,"t":"2025-07-09T04:00:00Z","v":180061,"vw":14.752953},{"c":14.89,"h":14.9,"l":14.7047,"n":1933,"o":14.9,"t":"2025-07-10T04:00:00Z","v":201010,"vw":14.805414},{"c":15,"h":15.02,"l":14.9,"n":1849,"o":14.98,"t":"2025-07-11T04:00:00Z","v":220114,"vw":14.981597},{"c":15.04,"h":15.16,"l":15.02,"n":2500,"o":15.04,"t":"2025-07-14T04:00:00Z","v":377121,"vw":15.077896},{"c":14.89,"h":15.1,"l":14.7,"n":4077,"o":15.1,"t":"2025-07-15T04:00:00Z","v":652942,"vw":14.86823},{"c":14.94,"h":15.03,"l":14.765,"n":2785,"o":14.93,"t":"2025-07-16T04:00:00Z","v":516975,"vw":14.919575},{"c":14.48,"h":14.53,"l":14.27,"n":3618,"o":14.49,"t":"2025-07-17T04:00:00Z","v":405449,"vw":14.401307},{"c":14.48,"h":14.6,"l":14.48,"n":2049,"o":14.56,"t":"2025-07-18T04:00:00Z","v":276387,"vw":14.542605},{"c":14.87,"h":14.8752,"l":14.61,"n":2759,"o":14.61,"t":"2025-07-21T04:00:00Z","v":597062,"vw":14.829617},{"c":15.05,"h":15.09,"l":14.895,"n":1615,"o":14.9,"t":"2025-07-22T04:00:00Z","v":356982,"vw":15.01903},{"c":14.98,"h":15.105,"l":14.94,"n":1616,"o":15.02,"t":"2025-07-23T04:00:00Z","v":254781,"vw":15.006734},{"c":14.88,"h":14.9767,"l":14.69,"n":1347,"o":14.83,"t":"2025-07-24T04:00:00Z","v":216325,"vw":14.880872},{"c":15.06,"h":15.06,"l":14.8,"n":1155,"o":14.88,"t":"2025-07-25T04:00:00Z","v":132549,"vw":14.980224},{"c":14.74,"h":14.97,"l":14.6433,"n":1956,"o":14.97,"t":"2025-07-28T04:00:00Z","v":197932,"vw":14.734923},{"c":14.91,"h":14.9435,"l":14.75,"n":1030,"o":14.83,"t":"2025-07-29T04:00:00Z","v":121352,"vw":14.846286},{"c":14.58,"h":14.85,"l":14.5,"n":1873,"o":14.84,"t":"2025-07-30T04:00:00Z","v":243279,"vw":14.681994},{"c":14.53,"h":14.68,"l":14.48,"n":1472,"o":14.68,"t":"2025-07-31T04:00:00Z","v":123525,"vw":14.547065},{"c":14.7,"h":14.79,"l":14.59,"n":1657,"o":14.73,"t":"2025-08-01T04:00:00Z","v":199756,"vw":14.686799},{"c":15.14,"h":15.155,"l":14.83,"n":1735,"o":14.83,"t":"2025-08-04T04:00:00Z","v":340751,"vw":15.057302},{"c":15.33,"h":15.365,"l":15.08,"n":1332,"o":15.08,"t":"2025-08-05T04:00:00Z","v":210349,"vw":15.303851},{"c":15.53,"h":15.53,"l":15.38,"n":1164,"o":15.38,"t":"2025-08-06T04:00:00Z","v":131708,"vw":15.472844},{"c":15.62,"h":15.7008,"l":15.58,"n":1216,"o":15.65,"t":"2025-08-07T04:00:00Z","v":129753,"vw":15.636861},{"c":15.65,"h":15.7788,"l":15.61,"n":2154,"o":15.74,"t":"2025-08-08T04:00:00Z","v":277587,"vw":15.693545},{"c":15.6,"h":15.65,"l":15.24,"n":1772,"o":15.4,"t":"2025-08-11T04:00:00Z","v":190905,"vw":15.513867},{"c":15.73,"h":15.73,"l":15.52,"n":1115,"o":15.65,"t":"2025-08-12T04:00:00Z","v":144238,"vw":15.661596},{"c":15.7,"h":15.855,"l":15.67,"n":1529,"o":15.8,"t":"2025-08-13T04:00:00Z","v":184088,"vw":15.746646},{"c":15.02,"h":15.2,"l":14.95,"n":2086,"o":15.05,"t":"2025-08-14T04:00:00Z","v":221688,"vw":15.040872},{"c":15.16,"h":15.2,"l":14.945,"n":1720,"o":15.04,"t":"2025-08-15T04:00:00Z","v":224142,"vw":15.104904},{"c":15.12,"h":15.22,"l":15.045,"n":2092,"o":15.22,"t":"2025-08-18T04:00:00Z","v":553153,"vw":15.111064},{"c":14.8,"h":15.12,"l":14.8,"n":1724,"o":15.09,"t":"2025-08-19T04:00:00Z","v":242877,"vw":14.875407},{"c":15.18,"h":15.18,"l":14.95,"n":1407,"o":14.95,"t":"2025-08-20T04:00:00Z","v":177982,"vw":15.083595},{"c":15.32,"h":15.375,"l":15.14,"n":1161,"o":15.18,"t":"2025-08-21T04:00:00Z","v":207028,"vw":15.289931},{"c":15.42,"h":15.5,"l":15.18,"n":1450,"o":15.33,"t":"2025-08-22T04:00:00Z","v":200822,"vw":15.426643},{"c":15.49,"h":15.5399,"l":15.47,"n":1337,"o":15.5,"t":"2025-08-25T04:00:00Z","v":190841,"vw":15.499258},{"c":15.7,"h":15.7,"l":15.535,"n":1649,"o":15.55,"t":"2025-08-26T04:00:00Z","v":244832,"vw":15.650818},{"c":15.69,"h":15.69,"l":15.51,"n":1379,"o":15.63,"t":"2025-08-27T04:00:00Z","v":203107,"vw":15.611299},{"c":15.68,"h":15.74,"l":15.61,"n":1218,"o":15.74,"t":"2025-08-28T04:00:00Z","v":103100,"vw":15.683851},{"c":15.98,"h":16,"l":15.705,"n":3250,"o":15.73,"t":"2025-08-29T04:00:00Z","v":726168,"vw":15.873254},{"c":16.21,"h":16.269,"l":16,"n":3517,"o":16.19,"t":"2025-09-02T04:00:00Z","v":606428,"vw":16.160689},{"c":16.26,"h":16.365,"l":16.14,"n":2491,"o":16.36,"t":"2025-09-03T04:00:00Z","v":486053,"vw":16.286112},{"c":16.13,"h":16.1897,"l":15.98,"n":2527,"o":16.17,"t":"2025-09-04T04:00:00Z","v":372057,"vw":16.070887},{"c":16.48,"h":16.57,"l":16.3,"n":2726,"o":16.42,"t":"2025-09-05T04:00:00Z","v":485698,"vw":16.468752},{"c":16.65,"h":16.75,"l":16.5246,"n":3701,"o":16.75,"t":"2025-09-08T04:00:00Z","v":593916,"vw":16.627743},{"c":16.62,"h":16.8,"l":16.5899,"n":3719,"o":16.8,"t":"2025-09-09T04:00:00Z","v":683213,"vw":16.639258},{"c":16.86,"h":16.88,"l":16.73,"n":3371,"o":16.74,"t":"2025-09-10T04:00:00Z","v":721363,"vw":16.828296},{"c":16.41,"h":16.41,"l":16.1527,"n":3020,"o":16.21,"t":"2025-09-11T04:00:00Z","v":555387,"vw":16.299483},{"c":16.4,"h":16.48,"l":16.33,"n":2587,"o":16.48,"t":"2025-09-12T04:00:00Z","v":428042,"vw":16.404595},{"c":16.57,"h":16.615,"l":16.33,"n":2740,"o":16.42,"t":"2025-09-15T04:00:00Z","v":453572,"vw":16.484368},{"c":16.31,"h":16.65,"l":16.23,"n":3357,"o":16.65,"t":"2025-09-16T04:00:00Z","v":530220,"vw":16.367212},{"c":16.26,"h":16.45,"l":16.08,"n":2059,"o":16.15,"t":"2025-09-17T04:00:00Z","v":280980,"vw":16.259583},{"c":16.27,"h":16.29,"l":15.98,"n":2982,"o":16.1,"t":"2025-09-18T04:00:00Z","v":368650,"vw":16.137569},{"c":16.81,"h":16.88,"l":16.34,"n":4222,"o":16.36,"t":"2025-09-19T04:00:00Z","v":780081,"vw":16.728882},{"c":17.1,"h":17.15,"l":16.93,"n":3328,"o":17.08,"t":"2025-09-22T04:00:00Z","v":911876,"vw":17.068722},{"c":17.14,"h":17.29,"l":17.08,"n":2886,"o":17.29,"t":"2025-09-23T04:00:00Z","v":357946,"vw":17.19042},{"c":16.83,"h":17.18,"l":16.81,"n":2714,"o":17.12,"t":"2025-09-24T04:00:00Z","v":326773,"vw":16.954306},{"c":17.03,"h":17.03,"l":16.77,"n":2001,"o":16.9,"t":"2025-09-25T04:00:00Z","v":276184,"vw":16.906098},{"c":17.35,"h":17.38,"l":17.05,"n":2464,"o":17.17,"t":"2025-09-26T04:00:00Z","v":383436,"vw":17.294078},{"c":17.54,"h":17.69,"l":17.485,"n":3540,"o":17.69,"t":"2025-09-29T04:00:00Z","v":612632,"vw":17.585257},{"c":17.66,"h":17.7597,"l":17.36,"n":3418,"o":17.46,"t":"2025-09-30T04:00:00Z","v":542139,"vw":17.60338},{"c":17.79,"h":17.87,"l":17.715,"n":3889,"o":17.805,"t":"2025-10-01T04:00:00Z","v":704641,"vw":17.793489},{"c":17.8,"h":17.97,"l":17.21,"n":4153,"o":17.97,"t":"2025-10-02T04:00:00Z","v":589585,"vw":17.557001},{"c":17.88,"h":17.93,"l":17.7641,"n":3355,"o":17.88,"t":"2025-10-03T04:00:00Z","v":569453,"vw":17.855118},{"c":18.15,"h":18.285,"l":18.03,"n":3998,"o":18.1,"t":"2025-10-06T04:00:00Z","v":808433,"vw":18.198327},{"c":17.89,"h":18.23,"l":17.85,"n":5147,"o":18.23,"t":"2025-10-07T04:00:00Z","v":737883,"vw":17.95248},{"c":18.27,"h":18.27,"l":18.01,"n":5146,"o":18.24,"t":"2025-10-08T04:00:00Z","v":879380,"vw":18.201825},{"c":16.65,"h":17.47,"l":16.45,"n":10057,"o":17.41,"t":"2025-10-09T04:00:00Z","v":1108911,"vw":16.816136},{"c":16.72,"h":16.85,"l":16.5804,"n":6399,"o":16.735,"t":"2025-10-10T04:00:00Z","v":906673,"vw":16.693759},{"c":17.28,"h":17.28,"l":17.0556,"n":4635,"o":17.14,"t":"2025-10-13T04:00:00Z","v":765737,"vw":17.169628},{"c":17.15,"h":17.2699,"l":16.9,"n":4288,"o":16.91,"t":"2025-10-14T04:00:00Z","v":724705,"vw":17.176208},{"c":17.55,"h":17.57,"l":17.26,"n":3283,"o":17.31,"t":"2025-10-15T04:00:00Z","v":464850,"vw":17.458969},{"c":17.93,"h":18.02,"l":17.4601,"n":4496,"o":17.62,"t":"2025-10-16T04:00:00Z","v":686443,"vw":17.823333},{"c":16.9,"h":17.66,"l":16.62,"n":8971,"o":17.66,"t":"2025-10-17T04:00:00Z","v":1109223,"vw":17.001148},{"c":17.24,"h":17.36,"l":17.03,"n":3878,"o":17.26,"t":"2025-10-20T04:00:00Z","v":867393,"vw":17.221219},{"c":15.78,"h":16.21,"l":15.6305,"n":10118,"o":16.21,"t":"2025-10-21T04:00:00Z","v":1246354,"vw":15.845552},{"c":15.79,"h":15.87,"l":15.18,"n":5339,"o":15.2,"t":"2025-10-22T04:00:00Z","v":911475,"vw":15.607164},{"c":15.83,"h":15.96,"l":15.77,"n":3208,"o":15.9,"t":"2025-10-23T04:00:00Z","v":319820,"vw":15.873684},{"c":15.67,"h":15.88,"l":15.52,"n":4149,"o":15.63,"t":"2025-10-24T04:00:00Z","v":439282,"vw":15.738056},{"c":15.15,"h":15.42,"l":14.7631,"n":10051,"o":15.25,"t":"2025-10-27T04:00:00Z","v":1423540,"vw":15.063931},{"c":15.36,"h":15.41,"l":14.8,"n":3757,"o":14.81,"t":"2025-10-28T04:00:00Z","v":503396,"vw":15.236774},{"c":15.42,"h":15.78,"l":15.31,"n":2854,"o":15.77,"t":"2025-10-29T04:00:00Z","v":413632,"vw":15.540874},{"c":15.61,"h":15.65,"l":15.1207,"n":2765,"o":15.26,"t":"2025-10-30T04:00:00Z","v":341553,"vw":15.512557},{"c":15.51,"h":15.61,"l":15.33,"n":3674,"o":15.58,"t":"2025-10-31T04:00:00Z","v":327743,"vw":15.489363},{"c":15.37,"h":15.55,"l":15.245,"n":4049,"o":15.39,"t":"2025-11-03T05:00:00Z","v":619067,"vw":15.371387},{"c":14.79,"h":15.0459,"l":14.77,"n":4314,"o":15,"t":"2025-11-04T05:00:00Z","v":718418,"vw":14.886151},{"c":15.23,"h":15.3,"l":15.0201,"n":2568,"o":15.07,"t":"2025-11-05T05:00:00Z","v":505086,"vw":15.206598},{"c":15.17,"h":15.49,"l":15.15,"n":2814,"o":15.32,"t":"2025-11-06T05:00:00Z","v":388415,"vw":15.302122},{"c":15.44,"h":15.44,"l":15.13,"n":3059,"o":15.26,"t":"2025-11-07T05:00:00Z","v":399403,"vw":15.28187},{"c":15.93,"h":16.0199,"l":15.76,"n":3315,"o":15.93,"t":"2025-11-10T05:00:00Z","v":491104,"vw":15.915445},{"c":16.04,"h":16.08,"l":15.81,"n":2006,"o":16.08,"t":"2025-11-11T05:00:00Z","v":254702,"vw":15.974281},{"c":16.47,"h":16.5773,"l":15.97,"n":3574,"o":16.12,"t":"2025-11-12T05:00:00Z","v":622959,"vw":16.374802},{"c":15.97,"h":16.44,"l":15.87,"n":4114,"o":16.44,"t":"2025-11-13T05:00:00Z","v":677748,"vw":16.146282},{"c":15.82,"h":15.9,"l":15.32,"n":5846,"o":15.37,"t":"2025-11-14T05:00:00Z","v":1251245,"vw":15.693305},{"c":15.6,"h":15.85,"l":15.38,"n":6103,"o":15.74,"t":"2025-11-17T05:00:00Z","v":870785,"vw":15.66088},{"c":15.63,"h":15.8,"l":15.4654,"n":2766,"o":15.63,"t":"2025-11-18T05:00:00Z","v":411492,"vw":15.637247},{"c":15.82,"h":16.07,"l":15.64,"n":4399,"o":15.9,"t":"2025-11-19T05:00:00Z","v":818705,"vw":15.828734},{"c":15.1,"h":15.845,"l":15,"n":7244,"o":15.69,"t":"2025-11-20T05:00:00Z","v":1289547,"vw":15.360937},{"c":15.12,"h":15.315,"l":14.91,"n":4441,"o":15.02,"t":"2025-11-21T05:00:00Z","v":696450,"vw":15.137035},{"c":15.74,"h":15.773,"l":15.2,"n":3761,"o":15.2,"t":"2025-11-24T05:00:00Z","v":712096,"vw":15.593052},{"c":15.78,"h":15.86,"l":15.599,"n":3143,"o":15.655,"t":"2025-11-25T05:00:00Z","v":508804,"vw":15.749346},{"c":16.26,"h":16.28,"l":15.89,"n":3133,"o":15.92,"t":"2025-11-26T05:00:00Z","v":424029,"vw":16.139895},{"c":16.46,"h":16.478,"l":16.21,"n":2479,"o":16.28,"t":"2025-11-28T05:00:00Z","v":324993,"vw":16.343884},{"c":16.38,"h":16.58,"l":16.21,"n":4121,"o":16.58,"t":"2025-12-01T05:00:00Z","v":484376,"vw":16.413149},{"c":16.16,"h":16.3501,"l":15.9031,"n":3980,"o":16.27,"t":"2025-12-02T05:00:00Z","v":380968,"vw":16.088281},{"c":16.17,"h":16.35,"l":16.11,"n":3795,"o":16.35,"t":"2025-12-03T05:00:00Z","v":529716,"vw":16.210589},{"c":15.92,"h":15.92,"l":15.6667,"n":3448,"o":15.84,"t":"2025-12-04T05:00:00Z","v":424701,"vw":15.811406},{"c":15.82,"h":16.195,"l":15.755,"n":4011,"o":16.04,"t":"2025-12-05T05:00:00Z","v":516854,"vw":15.923725},{"c":15.59,"h":15.873,"l":15.56,"n":5171,"o":15.8,"t":"2025-12-08T05:00:00Z","v":476509,"vw":15.681332},{"c":15.98,"h":15.98,"l":15.57,"n":2892,"o":15.585,"t":"2025-12-09T05:00:00Z","v":322835,"vw":15.857973},{"c":16.13,"h":16.22,"l":15.765,"n":4755,"o":15.98,"t":"2025-12-10T05:00:00Z","v":679580,"vw":16.014882},{"c":16.4,"h":16.57,"l":16.01,"n":3588,"o":16.03,"t":"2025-12-11T05:00:00Z","v":534523,"vw":16.366248},{"c":16.27,"h":16.78,"l":16.13,"n":3606,"o":16.78,"t":"2025-12-12T05:00:00Z","v":363817,"vw":16.403311},{"c":16.2,"h":16.53,"l":16.05,"n":3861,"o":16.53,"t":"2025-12-15T05:00:00Z","v":437364,"vw":16.276805},{"c":16.27,"h":16.47,"l":16.045,"n":3471,"o":16.31,"t":"2025-12-16T05:00:00Z","v":483780,"vw":16.259329},{"c":16.43,"h":16.52,"l":16.23,"n":3997,"o":16.36,"t":"2025-12-17T05:00:00Z","v":604502,"vw":16.365186},{"c":16.23,"h":16.48,"l":16.11,"n":3777,"o":16.25,"t":"2025-12-18T05:00:00Z","v":597985,"vw":16.297141},{"c":16.51,"h":16.62,"l":16.21,"n":3729,"o":16.21,"t":"2025-12-19T05:00:00Z","v":574846,"vw":16.532512},{"c":16.92,"h":17.02,"l":16.76,"n":4881,"o":16.9,"t":"2025-12-22T05:00:00Z","v":784286,"vw":16.921858},{"c":16.97,"h":17.01,"l":16.74,"n":3400,"o":17.01,"t":"2025-12-23T05:00:00Z","v":374091,"vw":16.895186},{"c":16.93,"h":16.95,"l":16.7445,"n":3088,"o":16.95,"t":"2025-12-24T05:00:00Z","v":283525,"vw":16.835088},{"c":16.81,"h":16.92,"l":16.705,"n":4433,"o":16.885,"t":"2025-12-26T05:00:00Z","v":659401,"vw":16.806866},{"c":15.94,"h":16.2,"l":15.76,"n":9077,"o":16.2,"t":"2025-12-29T05:00:00Z","v":1140193,"vw":15.950543},{"c":16.19,"h":16.36,"l":16.065,"n":4559,"o":16.28,"t":"2025-12-30T05:00:00Z","v":675388,"vw":16.219395},{"c":16.02,"h":16.255,"l":15.95,"n":4550,"o":16.14,"t":"2025-12-31T05:00:00Z","v":716547,"vw":16.080593},{"c":15.83,"h":16.1,"l":15.38,"n":7544,"o":16.095,"t":"2026-01-02T05:00:00Z","v":987731,"vw":15.658987},{"c":16.23,"h":16.52,"l":16.09,"n":4515,"o":16.13,"t":"2026-01-05T05:00:00Z","v":687423,"vw":16.327474},{"c":16.7,"h":16.73,"l":16.3601,"n":3733,"o":16.41,"t":"2026-01-06T05:00:00Z","v":506676,"vw":16.580832},{"c":16.58,"h":16.59,"l":16.195,"n":4038,"o":16.45,"t":"2026-01-07T05:00:00Z","v":581839,"vw":16.415865},{"c":16.59,"h":16.59,"l":16.17,"n":3563,"o":16.25,"t":"2026-01-08T05:00:00Z","v":461501,"vw":16.348376},{"c":16.49,"h":16.6401,"l":16.4455,"n":3845,"o":16.49,"t":"2026-01-09T05:00:00Z","v":504600,"vw":16.543776},{"c":16.94,"h":17.14,"l":16.85,"n":4746,"o":16.85,"t":"2026-01-12T05:00:00Z","v":893130,"vw":17.045148},{"c":17.12,"h":17.26,"l":17.0402,"n":4235,"o":17.2,"t":"2026-01-13T05:00:00Z","v":710292,"vw":17.139111},{"c":17.15,"h":17.36,"l":16.92,"n":5651,"o":17.36,"t":"2026-01-14T05:00:00Z","v":880434,"vw":17.095686},{"c":17,"h":17.07,"l":16.82,"n":3959,"o":16.94,"t":"2026-01-15T05:00:00Z","v":524146,"vw":16.975003},{"c":16.97,"h":17.02,"l":16.7607,"n":4367,"o":17,"t":"2026-01-16T05:00:00Z","v":570026,"vw":16.947706},{"c":17.8,"h":17.8185,"l":17.5,"n":6914,"o":17.58,"t":"2026-01-20T05:00:00Z","v":1373885,"vw":17.659156},{"c":17.58,"h":18.1281,"l":17.5192,"n":6437,"o":18,"t":"2026-01-21T05:00:00Z","v":996510,"vw":17.758186},{"c":17.85,"h":17.9554,"l":17.382,"n":4639,"o":17.47,"t":"2026-01-22T05:00:00Z","v":763453,"vw":17.80336},{"c":18.15,"h":18.195,"l":17.8317,"n":5364,"o":17.92,"t":"2026-01-23T05:00:00Z","v":908118,"vw":18.041717},{"c":18.23,"h":18.89,"l":18.21,"n":8335,"o":18.56,"t":"2026-01-26T05:00:00Z","v":1377147,"vw":18.650173},{"c":18.39,"h":18.4298,"l":17.7,"n":5335,"o":18.24,"t":"2026-01-27T05:00:00Z","v":685310,"vw":18.058809},{"c":18.82,"h":18.87,"l":18.41,"n":6109,"o":18.5,"t":"2026-01-28T05:00:00Z","v":1052969,"vw":18.617107},{"c":17.98,"h":18.665,"l":17.53,"n":8731,"o":18.57,"t":"2026-01-29T05:00:00Z","v":1096129,"vw":17.933471},{"c":15.98,"h":17.2145,"l":15.78,"n":15604,"o":16.83,"t":"2026-01-30T05:00:00Z","v":2028941,"vw":16.427032},{"c":16.08,"h":16.3457,"l":15.66,"n":9289,"o":15.98,"t":"2026-02-02T05:00:00Z","v":1144026,"vw":15.918313},{"c":16.57,"h":16.8,"l":16.2,"n":7186,"o":16.8,"t":"2026-02-03T05:00:00Z","v":1222277,"vw":16.546275},{"c":16.65,"h":17.02,"l":16.1301,"n":5672,"o":17,"t":"2026-02-04T05:00:00Z","v":793868,"vw":16.50148},{"c":15.62,"h":16.32,"l":15.58,"n":7178,"o":15.74,"t":"2026-02-05T05:00:00Z","v":965836,"vw":15.822721},{"c":16.27,"h":16.3825,"l":15.9656,"n":5726,"o":15.98,"t":"2026-02-06T05:00:00Z","v":944881,"vw":16.249156},{"c":17.08,"h":17.08,"l":16.51,"n":4975,"o":16.53,"t":"2026-02-09T05:00:00Z","v":810366,"vw":16.817612},{"c":17.01,"h":17.14,"l":16.9168,"n":3010,"o":17,"t":"2026-02-10T05:00:00Z","v":430251,"vw":17.003978},{"c":17.43,"h":17.51,"l":16.95,"n":5315,"o":17.4,"t":"2026-02-11T05:00:00Z","v":676579,"vw":17.2701},{"c":16.36,"h":17.22,"l":16.3421,"n":5848,"o":17.17,"t":"2026-02-12T05:00:00Z","v":829181,"vw":16.791658},{"c":16.98,"h":17.01,"l":16.5,"n":4791,"o":16.69,"t":"2026-02-13T05:00:00Z","v":618033,"vw":16.866696},{"c":16.51,"h":16.61,"l":16.05,"n":6292,"o":16.5,"t":"2026-02-17T05:00:00Z","v":740421,"vw":16.361749},{"c":16.87,"h":16.99,"l":16.66,"n":4033,"o":16.81,"t":"2026-02-18T05:00:00Z","v":649360,"vw":16.859153},{"c":16.9,"h":16.9,"l":16.49,"n":3297,"o":16.7,"t":"2026-02-19T05:00:00Z","v":586067,"vw":16.732483},{"c":17.17,"h":17.17,"l":16.64,"n":4848,"o":16.93,"t":"2026-02-20T05:00:00Z","v":684804,"vw":16.978577},{"c":17.62,"h":17.7385,"l":17.39,"n":5437,"o":17.4,"t":"2026-02-23T05:00:00Z","v":909503,"vw":17.595616},{"c":17.8,"h":17.82,"l":17.21,"n":5243,"o":17.41,"t":"2026-02-24T05:00:00Z","v":759641,"vw":17.516892},{"c":17.88,"h":18,"l":17.76,"n":6180,"o":17.93,"t":"2026-02-25T05:00:00Z","v":1188420,"vw":17.907599},{"c":17.99,"h":17.99,"l":17.35,"n":5939,"o":17.585,"t":"2026-02-26T05:00:00Z","v":819068,"vw":17.622686},{"c":18.24,"h":18.24,"l":18,"n":6806,"o":18.07,"t":"2026-02-27T05:00:00Z","v":1928360,"vw":18.151958},{"c":18.17,"h":18.39,"l":17.6199,"n":8340,"o":18.38,"t":"2026-03-02T05:00:00Z","v":1013205,"vw":18.001637},{"c":16.76,"h":17.25,"l":16.34,"n":14811,"o":17.25,"t":"2026-03-03T05:00:00Z","v":2015487,"vw":16.65746},{"c":16.85,"h":17.19,"l":16.645,"n":8857,"o":17.19,"t":"2026-03-04T05:00:00Z","v":1603771,"vw":16.917116},{"c":15.96,"h":16.41,"l":15.62,"n":13536,"o":16.41,"t":"2026-03-05T05:00:00Z","v":1660475,"vw":15.861506},{"c":15.89,"h":16,"l":15.43,"n":9618,"o":15.63,"t":"2026-03-06T05:00:00Z","v":1176901,"vw":15.767338},{"c":16.04,"h":16.04,"l":15.12,"n":9254,"o":15.58,"t":"2026-03-09T04:00:00Z","v":1310249,"vw":15.543781},{"c":16.17,"h":16.41,"l":16.0905,"n":5553,"o":16.17,"t":"2026-03-10T04:00:00Z","v":747519,"vw":16.271313},{"c":15.95,"h":16.09,"l":15.64,"n":7978,"o":16.01,"t":"2026-03-11T04:00:00Z","v":899768,"vw":15.823392},{"c":15.58,"h":15.84,"l":15.4,"n":5163,"o":15.84,"t":"2026-03-12T04:00:00Z","v":537264,"vw":15.600061},{"c":14.67,"h":15.52,"l":14.64,"n":12665,"o":15.4,"t":"2026-03-13T04:00:00Z","v":1466807,"vw":14.920173},{"c":14.85,"h":15.03,"l":14.55,"n":7976,"o":14.74,"t":"2026-03-16T04:00:00Z","v":1229444,"vw":14.822977},{"c":14.77,"h":15.085,"l":14.71,"n":4805,"o":14.95,"t":"2026-03-17T04:00:00Z","v":2185123,"vw":14.817135},{"c":13.96,"h":14.29,"l":13.825,"n":10616,"o":14.29,"t":"2026-03-18T04:00:00Z","v":1334359,"vw":14.032716},{"c":12.89,"h":13.085,"l":12.5,"n":12438,"o":12.65,"t":"2026-03-19T04:00:00Z","v":2399248,"vw":12.80259},{"c":12.64,"h":13.13,"l":12.41,"n":8752,"o":13.025,"t":"2026-03-20T04:00:00Z","v":1208759,"vw":12.691063},{"c":13.06,"h":13.3,"l":12.76,"n":7027,"o":12.76,"t":"2026-03-23T04:00:00Z","v":1140241,"vw":13.075721},{"c":13.13,"h":13.178,"l":12.73,"n":4057,"o":12.92,"t":"2026-03-24T04:00:00Z","v":450827,"vw":13.001944},{"c":13.4501,"h":13.66,"l":13.36,"n":5427,"o":13.6,"t":"2026-03-25T04:00:00Z","v":1003199,"vw":13.474341},{"c":12.91,"h":13.34,"l":12.88,"n":4455,"o":13.09,"t":"2026-03-26T04:00:00Z","v":528145,"vw":13.119283},{"c":13.37,"h":13.43,"l":12.95,"n":4683,"o":13.1,"t":"2026-03-27T04:00:00Z","v":639096,"vw":13.215093},{"c":13.33,"h":13.66,"l":13.215,"n":4816,"o":13.46,"t":"2026-03-30T04:00:00Z","v":611569,"vw":13.435169},{"c":13.98,"h":14.03,"l":13.56,"n":4950,"o":13.56,"t":"2026-03-31T04:00:00Z","v":907662,"vw":13.86471},{"c":14.54,"h":14.8,"l":14.23,"n":6034,"o":14.43,"t":"2026-04-01T04:00:00Z","v":934960,"vw":14.556239},{"c":14.15,"h":14.33,"l":13.72,"n":5133,"o":13.79,"t":"2026-04-02T04:00:00Z","v":700342,"vw":14.135585},{"c":14.13,"h":14.32,"l":14.08,"n":5607,"o":14.25,"t":"2026-04-06T04:00:00Z","v":804107,"vw":14.167252},{"c":14.28,"h":14.28,"l":13.805,"n":4424,"o":14.12,"t":"2026-04-07T04:00:00Z","v":671390,"vw":14.102101},{"c":14.72,"h":14.98,"l":14.485,"n":6303,"o":14.98,"t":"2026-04-08T04:00:00Z","v":1167973,"vw":14.697289},{"c":14.53,"h":14.6575,"l":14.4,"n":5045,"o":14.58,"t":"2026-04-09T04:00:00Z","v":1011313,"vw":14.523088},{"c":14.58,"h":14.68,"l":14.55,"n":4345,"o":14.68,"t":"2026-04-10T04:00:00Z","v":730848,"vw":14.59815},{"c":14.57,"h":14.595,"l":14.37,"n":4990,"o":14.55,"t":"2026-04-13T04:00:00Z","v":703679,"vw":14.504992},{"c":14.75,"h":14.85,"l":14.64,"n":5114,"o":14.715,"t":"2026-04-14T04:00:00Z","v":888560,"vw":14.773018},{"c":14.46,"h":14.76,"l":14.44,"n":6403,"o":14.74,"t":"2026-04-15T04:00:00Z","v":845335,"vw":14.566245},{"c":14.32,"h":14.4899,"l":14.29,"n":5359,"o":14.35,"t":"2026-04-16T04:00:00Z","v":890833,"vw":14.367835},{"c":14.67,"h":14.875,"l":14.5401,"n":5376,"o":14.65,"t":"2026-04-17T04:00:00Z","v":793703,"vw":14.733684},{"c":14.57,"h":14.59,"l":14.3999,"n":5530,"o":14.59,"t":"2026-04-20T04:00:00Z","v":785398,"vw":14.502277},{"c":13.75,"h":14.47,"l":13.68,"n":10006,"o":14.42,"t":"2026-04-21T04:00:00Z","v":1681677,"vw":14.085964},{"c":13.97,"h":14.1272,"l":13.9,"n":4989,"o":14.01,"t":"2026-04-22T04:00:00Z","v":787751,"vw":14.00318},{"c":13.41,"h":13.6964,"l":13.19,"n":7810,"o":13.64,"t":"2026-04-23T04:00:00Z","v":869927,"vw":13.499781},{"c":13.7,"h":13.7383,"l":13.48,"n":5233,"o":13.55,"t":"2026-04-24T04:00:00Z","v":779918,"vw":13.65484},{"c":13.53,"h":13.6685,"l":13.4813,"n":6071,"o":13.65,"t":"2026-04-27T04:00:00Z","v":916690,"vw":13.556975},{"c":13.02,"h":13.2999,"l":12.96,"n":9269,"o":13.25,"t":"2026-04-28T04:00:00Z","v":1160524,"vw":13.09762},{"c":12.71,"h":12.905,"l":12.69,"n":7950,"o":12.83,"t":"2026-04-29T04:00:00Z","v":1174496,"vw":12.767949},{"c":12.82,"h":12.9744,"l":12.73,"n":5177,"o":12.85,"t":"2026-04-30T04:00:00Z","v":873562,"vw":12.814223},{"c":12.71,"h":12.95,"l":12.71,"n":6327,"o":12.8,"t":"2026-05-01T04:00:00Z","v":860412,"vw":12.79423},{"c":12.57,"h":12.7514,"l":12.51,"n":7481,"o":12.63,"t":"2026-05-04T04:00:00Z","v":878604,"vw":12.619001},{"c":12.57,"h":12.8051,"l":12.57,"n":4651,"o":12.73,"t":"2026-05-05T04:00:00Z","v":597885,"vw":12.668467},{"c":13.24,"h":13.3451,"l":13.07,"n":6723,"o":13.07,"t":"2026-05-06T04:00:00Z","v":1102842,"vw":13.231152},{"c":13.1,"h":13.525,"l":13.0899,"n":4421,"o":13.41,"t":"2026-05-07T04:00:00Z","v":792677,"vw":13.342243},{"c":13.32,"h":13.4399,"l":13.175,"n":4798,"o":13.23,"t":"2026-05-08T04:00:00Z","v":610028,"vw":13.26847},{"c":13.65,"h":13.79,"l":13.375,"n":5488,"o":13.38,"t":"2026-05-11T04:00:00Z","v":885691,"vw":13.618115},{"c":13.62,"h":13.66,"l":13.15,"n":5437,"o":13.51,"t":"2026-05-12T04:00:00Z","v":860145,"vw":13.469216},{"c":13.55,"h":13.635,"l":13.38,"n":3908,"o":13.61,"t":"2026-05-13T04:00:00Z","v":607052,"vw":13.529458},{"c":13.22,"h":13.415,"l":13.155,"n":4388,"o":13.35,"t":"2026-05-14T04:00:00Z","v":559308,"vw":13.25706},{"c":12.4,"h":12.72,"l":12.285,"n":10356,"o":12.72,"t":"2026-05-15T04:00:00Z","v":1394503,"vw":12.441784},{"c":12.33,"h":12.62,"l":12.2518,"n":5659,"o":12.46,"t":"2026-05-18T04:00:00Z","v":864944,"vw":12.413613},{"c":11.9,"h":12.17,"l":11.84,"n":7694,"o":12.17,"t":"2026-05-19T04:00:00Z","v":941932,"vw":11.96204},{"c":12.23,"h":12.3,"l":11.89,"n":3861,"o":11.97,"t":"2026-05-20T04:00:00Z","v":536013,"vw":12.143485},{"c":12.14,"h":12.27,"l":11.85,"n":4595,"o":11.94,"t":"2026-05-21T04:00:00Z","v":760024,"vw":12.031211},{"c":11.94,"h":12.085,"l":11.875,"n":5785,"o":12.05,"t":"2026-05-22T04:00:00Z","v":896959,"vw":11.976019},{"c":12.3,"h":12.33,"l":12.13,"n":4584,"o":12.13,"t":"2026-05-26T04:00:00Z","v":1101797,"vw":12.245368},{"c":12.06,"h":12.22,"l":12.06,"n":5285,"o":12.12,"t":"2026-05-27T04:00:00Z","v":1718974,"vw":12.134821},{"c":12.12,"h":12.16,"l":11.73,"n":4322,"o":11.9,"t":"2026-05-28T04:00:00Z","v":907466,"vw":12.002799},{"c":12.25,"h":12.3251,"l":12.05,"n":4315,"o":12.12,"t":"2026-05-29T04:00:00Z","v":841239,"vw":12.185385},{"c":11.97,"h":12.1,"l":11.7148,"n":5378,"o":12.1,"t":"2026-06-01T04:00:00Z","v":940249,"vw":11.91598},{"c":12.13,"h":12.16,"l":11.91,"n":2864,"o":12.16,"t":"2026-06-02T04:00:00Z","v":433493,"vw":12.063464},{"c":11.83,"h":12.035,"l":11.815,"n":3466,"o":12,"t":"2026-06-03T04:00:00Z","v":516187,"vw":11.895359},{"c":11.93,"h":12.015,"l":11.82,"n":2748,"o":11.85,"t":"2026-06-04T04:00:00Z","v":398112,"vw":11.929225},{"c":10.99,"h":11.69,"l":10.97,"n":8858,"o":11.69,"t":"2026-06-05T04:00:00Z","v":1489968,"vw":11.249099},{"c":10.98,"h":11.18,"l":10.93,"n":4166,"o":11.04,"t":"2026-06-08T04:00:00Z","v":803942,"vw":11.050934},{"c":10.83,"h":11.1711,"l":10.49,"n":4461,"o":11.07,"t":"2026-06-09T04:00:00Z","v":680784,"vw":10.802602},{"c":10.33,"h":10.72,"l":10.31,"n":5189,"o":10.45,"t":"2026-06-10T04:00:00Z","v":980813,"vw":10.502471},{"c":10.68,"h":10.7699,"l":10.24,"n":4009,"o":10.28,"t":"2026-06-11T04:00:00Z","v":842450,"vw":10.520205},{"c":10.94,"h":11,"l":10.73,"n":3798,"o":10.76,"t":"2026-06-12T04:00:00Z","v":746487,"vw":10.893817},{"c":11.45,"h":11.634,"l":11.37,"n":3802,"o":11.45,"t":"2026-06-15T04:00:00Z","v":786946,"vw":11.492515},{"c":11.64,"h":11.7,"l":11.48,"n":2541,"o":11.55,"t":"2026-06-16T04:00:00Z","v":597015,"vw":11.630914},{"c":11.35,"h":11.9699,"l":11.34,"n":4142,"o":11.59,"t":"2026-06-17T04:00:00Z","v":1082992,"vw":11.717794},{"c":11.05,"h":11.465,"l":10.9388,"n":3448,"o":11.31,"t":"2026-06-18T04:00:00Z","v":531352,"vw":11.109739},{"c":10.88,"h":10.92,"l":10.75,"n":4386,"o":10.81,"t":"2026-06-22T04:00:00Z","v":826654,"vw":10.854225},{"c":10.43,"h":10.6001,"l":10.36,"n":3368,"o":10.43,"t":"2026-06-23T04:00:00Z","v":666476,"vw":10.483572},{"c":10.03,"h":10.23,"l":9.89,"n":6097,"o":9.98,"t":"2026-06-24T04:00:00Z","v":1641777,"vw":10.010726},{"c":10.09,"h":10.225,"l":9.94,"n":3014,"o":10.09,"t":"2026-06-25T04:00:00Z","v":808140,"vw":10.116622},{"c":10.21,"h":10.36,"l":10.15,"n":2427,"o":10.19,"t":"2026-06-26T04:00:00Z","v":493305,"vw":10.278314},{"c":10.12,"h":10.19,"l":10.01,"n":2647,"o":10.19,"t":"2026-06-29T04:00:00Z","v":390781,"vw":10.104155},{"c":10.1,"h":10.17,"l":9.935,"n":2560,"o":10.07,"t":"2026-06-30T04:00:00Z","v":541587,"vw":10.059431},{"c":10.07,"h":10.3699,"l":10.0601,"n":2225,"o":10.1,"t":"2026-07-01T04:00:00Z","v":585542,"vw":10.236512},{"c":10.3,"h":10.39,"l":10.21,"n":2377,"o":10.27,"t":"2026-07-02T04:00:00Z","v":691452,"vw":10.338294},{"c":10.43,"h":10.57,"l":10.3,"n":2573,"o":10.51,"t":"2026-07-06T04:00:00Z","v":426107,"vw":10.406165},{"c":10.13,"h":10.48,"l":10.0651,"n":2474,"o":10.4,"t":"2026-07-07T04:00:00Z","v":328827,"vw":10.203267},{"c":9.88,"h":10,"l":9.655,"n":3782,"o":9.9,"t":"2026-07-08T04:00:00Z","v":561356,"vw":9.836248},{"c":10.01,"h":10.065,"l":9.8813,"n":1666,"o":9.9,"t":"2026-07-09T04:00:00Z","v":297326,"vw":9.998272},{"c":10.04,"h":10.065,"l":9.92,"n":2530,"o":9.99,"t":"2026-07-10T04:00:00Z","v":461609,"vw":10.016478},{"c":9.81,"h":9.94,"l":9.74,"n":2946,"o":9.88,"t":"2026-07-13T04:00:00Z","v":321288,"vw":9.810141},{"c":9.96,"h":10.15,"l":9.92,"n":1868,"o":10.05,"t":"2026-07-14T04:00:00Z","v":254850,"vw":10.026398},{"c":9.89,"h":10.01,"l":9.73,"n":2373,"o":9.92,"t":"2026-07-15T04:00:00Z","v":291032,"vw":9.881365},{"c":9.48,"h":9.7013,"l":9.44,"n":3561,"o":9.69,"t":"2026-07-16T04:00:00Z","v":679359,"vw":9.528543},{"c":9.42,"h":9.54,"l":9.27,"n":3090,"o":9.4,"t":"2026-07-17T04:00:00Z","v":406657,"vw":9.429606},{"c":9.41,"h":9.51,"l":9.39,"n":2192,"o":9.41,"t":"2026-07-20T04:00:00Z","v":369554,"vw":9.448967},{"c":9.75,"h":9.75,"l":9.56,"n":2015,"o":9.61,"t":"2026-07-21T04:00:00Z","v":361865,"vw":9.673088},{"c":9.96,"h":10.0699,"l":9.86,"n":2263,"o":9.86,"t":"2026-07-22T04:00:00Z","v":509005,"vw":9.971533},{"c":9.74,"h":9.75,"l":9.64,"n":2160,"o":9.75,"t":"2026-07-23T04:00:00Z","v":399113,"vw":9.700348},{"c":9.7,"h":9.815,"l":9.67,"n":2547,"o":9.755,"t":"2026-07-24T04:00:00Z","v":509023,"vw":9.742449},{"c":9.77,"h":9.85,"l":9.6112,"n":2594,"o":9.81,"t":"2026-07-27T04:00:00Z","v":480363,"vw":9.750926},{"c":9.64,"h":9.725,"l":9.53,"n":2326,"o":9.66,"t":"2026-07-28T04:00:00Z","v":410109,"vw":9.630437},{"c":9.56,"h":9.81,"l":9.4,"n":2890,"o":9.56,"t":"2026-07-29T04:00:00Z","v":729191,"vw":9.541118},{"c":9.81,"h":9.81,"l":9.57,"n":1994,"o":9.6,"t":"2026-07-30T04:00:00Z","v":402414,"vw":9.70194},{"c":9.54,"h":9.68,"l":9.425,"n":3594,"o":9.67,"t":"2026-07-31T04:00:00Z","v":503229,"vw":9.569986},{"c":9.75,"h":9.75,"l":9.5,"n":3999,"o":9.6,"t":"2026-08-03T04:00:00Z","v":378390,"vw":9.624419},{"c":9.95,"h":10.015,"l":9.83,"n":3827,"o":9.9,"t":"2026-08-04T04:00:00Z","v":601470,"vw":9.946215},{"c":10.58,"h":10.64,"l":10.31,"n":9864,"o":10.31,"t":"2026-08-05T04:00:00Z","v":850760,"vw":10.520836},{"c":10.53,"h":10.55,"l":10.2568,"n":3608,"o":10.32,"t":"2026-08-06T04:00:00Z","v":735882,"vw":10.442296},{"c":11.05,"h":11.105,"l":10.87,"n":8198,"o":10.87,"t":"2026-08-07T04:00:00Z","v":973420,"vw":11.014918},{"c":11.12,"h":11.125,"l":10.825,"n":4781,"o":10.95,"t":"2026-08-10T04:00:00Z","v":482336,"vw":11.001989},{"c":11.09,"h":11.15,"l":10.995,"n":4029,"o":11.12,"t":"2026-08-11T04:00:00Z","v":473475,"vw":11.061464},{"c":11.14,"h":11.37,"l":11.1,"n":5083,"o":11.37,"t":"2026-08-12T04:00:00Z","v":696172,"vw":11.16848},{"c":10.76,"h":10.91,"l":10.686,"n":4348,"o":10.91,"t":"2026-08-13T04:00:00Z","v":505566,"vw":10.767039},{"c":10.93,"h":11.03,"l":10.88,"n":5736,"o":10.95,"t":"2026-08-14T04:00:00Z","v":565638,"vw":10.95559},{"c":11.12,"h":11.2,"l":10.98,"n":3120,"o":11.06,"t":"2026-08-17T04:00:00Z","v":724940,"vw":11.131033},{"c":10.89,"h":11.065,"l":10.84,"n":3274,"o":11.04,"t":"2026-08-18T04:00:00Z","v":636361,"vw":10.939046},{"c":11.59,"h":11.6,"l":11.29,"n":5850,"o":11.3,"t":"2026-08-19T04:00:00Z","v":2227878,"vw":11.49855},{"c":11.73,"h":11.73,"l":11.36,"n":4211,"o":11.37,"t":"2026-08-20T04:00:00Z","v":884807,"vw":11.610365},{"c":11.99,"h":11.99,"l":11.84,"n":5538,"o":11.91,"t":"2026-08-21T04:00:00Z","v":1176721,"vw":11.93347},{"c":12.04,"h":12.1,"l":11.84,"n":4682,"o":12.01,"t":"2026-08-24T04:00:00Z","v":1100319,"vw":11.988095},{"c":12.22,"h":12.2299,"l":11.88,"n":4120,"o":11.885,"t":"2026-08-25T04:00:00Z","v":881628,"vw":12.108543},{"c":11.97,"h":12.09,"l":11.94,"n":4876,"o":12.06,"t":"2026-08-26T04:00:00Z","v":1240232,"vw":12.007118},{"c":11.84,"h":11.88,"l":11.66,"n":3614,"o":11.77,"t":"2026-08-27T04:00:00Z","v":773744,"vw":11.797543},{"c":11.42,"h":11.92,"l":11.345,"n":7150,"o":11.82,"t":"2026-08-28T04:00:00Z","v":1331316,"vw":11.567149},{"c":11.35,"h":11.49,"l":11.22,"n":5762,"o":11.49,"t":"2026-08-31T04:00:00Z","v":994780,"vw":11.314503},{"c":10.95,"h":11.33,"l":10.95,"n":6182,"o":11.05,"t":"2026-09-01T04:00:00Z","v":1279317,"vw":11.099469},{"c":11.28,"h":11.4,"l":11.17,"n":3577,"o":11.2,"t":"2026-09-02T04:00:00Z","v":1018102,"vw":11.279713},{"c":11.53,"h":11.54,"l":11.295,"n":3581,"o":11.5,"t":"2026-09-03T04:00:00Z","v":607276,"vw":11.441733},{"c":11.37,"h":11.43,"l":11.22,"n":4464,"o":11.25,"t":"2026-09-04T04:00:00Z","v":686458,"vw":11.34028},{"c":11.31,"h":11.4515,"l":11.275,"n":4336,"o":11.35,"t":"2026-09-08T04:00:00Z","v":764282,"vw":11.368339},{"c":11.41,"h":11.54,"l":11.32,"n":3331,"o":11.44,"t":"2026-09-09T04:00:00Z","v":622953,"vw":11.42056},{"c":10.97,"h":11.095,"l":10.92,"n":5022,"o":11.06,"t":"2026-09-10T04:00:00Z","v":710760,"vw":11.005171},{"c":11.07,"h":11.23,"l":11.005,"n":3947,"o":11.2,"t":"2026-09-11T04:00:00Z","v":616329,"vw":11.111119},{"c":10.8,"h":10.905,"l":10.67,"n":4909,"o":10.77,"t":"2026-09-14T04:00:00Z","v":1123710,"vw":10.75936},{"c":10.76,"h":10.81,"l":10.61,"n":3052,"o":10.75,"t":"2026-09-15T04:00:00Z","v":553146,"vw":10.714788},{"c":10.67,"h":11,"l":10.495,"n":3973,"o":11,"t":"2026-09-16T04:00:00Z","v":1113979,"vw":10.726076},{"c":10.89,"h":10.995,"l":10.75,"n":2571,"o":10.82,"t":"2026-09-17T04:00:00Z","v":634147,"vw":10.896678},{"c":10.89,"h":10.925,"l":10.75,"n":3602,"o":10.85,"t":"2026-09-18T04:00:00Z","v":709445,"vw":10.840009},{"c":10.79,"h":10.94,"l":10.73,"n":5424,"o":10.89,"t":"2026-09-21T04:00:00Z","v":752652,"vw":10.790486},{"c":11.11,"h":11.15,"l":10.81,"n":2979,"o":10.84,"t":"2026-09-22T04:00:00Z","v":654569,"vw":10.964367},{"c":10.76,"h":10.9,"l":10.67,"n":5304,"o":10.9,"t":"2026-09-23T04:00:00Z","v":1083944,"vw":10.738226},{"c":10.5,"h":10.58,"l":10.33,"n":4459,"o":10.57,"t":"2026-09-24T04:00:00Z","v":738486,"vw":10.450854},{"c":10.54,"h":10.6,"l":10.4,"n":3088,"o":10.49,"t":"2026-09-25T04:00:00Z","v":544414,"vw":10.503812},{"c":10.07,"h":10.22,"l":10.02,"n":6090,"o":10.13,"t":"2026-09-28T04:00:00Z","v":1112535,"vw":10.12527},{"c":10.2,"h":10.22,"l":10.07,"n":2853,"o":10.2,"t":"2026-09-29T04:00:00Z","v":527060,"vw":10.156026},{"c":10.09,"h":10.28,"l":10.08,"n":3253,"o":10.2,"t":"2026-09-30T04:00:00Z","v":590595,"vw":10.143896},{"c":9.88,"h":10.01,"l":9.865,"n":4426,"o":10.01,"t":"2026-10-01T04:00:00Z","v":755896,"vw":9.937968},{"c":9.98,"h":10.1,"l":9.84,"n":4064,"o":10.05,"t":"2026-10-02T04:00:00Z","v":728721,"vw":9.961406},{"c":9.97,"h":10.03,"l":9.835,"n":3879,"o":9.95,"t":"2026-10-05T04:00:00Z","v":727157,"vw":9.942997},{"c":10.03,"h":10.1,"l":9.9,"n":2762,"o":9.99,"t":"2026-10-06T04:00:00Z","v":429617,"vw":10.014058},{"c":9.81,"h":9.885,"l":9.68,"n":4240,"o":9.8,"t":"2026-10-07T04:00:00Z","v":974463,"vw":9.784737},{"c":9.83,"h":9.8852,"l":9.695,"n":2907,"o":9.72,"t":"2026-10-08T04:00:00Z","v":708169,"vw":9.797703},{"c":10.07,"h":10.0899,"l":9.98,"n":3233,"o":10.01,"t":"2026-10-09T04:00:00Z","v":791541,"vw":10.037547},{"c":10,"h":10.02,"l":9.94,"n":2884,"o":9.99,"t":"2026-10-12T04:00:00Z","v":558373,"vw":9.988516},{"c":9.87,"h":10.0672,"l":9.815,"n":2678,"o":10.02,"t":"2026-10-13T04:00:00Z","v":522115,"vw":9.907281},{"c":9.45,"h":9.7,"l":9.37,"n":5028,"o":9.68,"t":"2026-10-14T04:00:00Z","v":879555,"vw":9.511135},{"c":9.8,"h":9.83,"l":9.48,"n":6361,"o":9.52,"t":"2026-10-15T04:00:00Z","v":1712386,"vw":9.586623},{"c":9.91,"h":10.0505,"l":9.75,"n":3306,"o":9.78,"t":"2026-10-16T04:00:00Z","v":708712,"vw":9.903906},{"c":9.8,"h":9.91,"l":9.79,"n":3284,"o":9.89,"t":"2026-10-19T04:00:00Z","v":622704,"vw":9.821842},{"c":9.76,"h":9.975,"l":9.62,"n":2333,"o":9.75,"t":"2026-10-20T04:00:00Z","v":569081,"vw":9.832339},{"c":9.8,"h":9.9,"l":9.705,"n":2541,"o":9.9,"t":"2026-10-21T04:00:00Z","v":526379,"vw":9.79829},{"c":9.22,"h":9.51,"l":9.175,"n":4538,"o":9.51,"t":"2026-10-22T04:00:00Z","v":762648,"vw":9.310271}],"volatilityBars":[{"c":10.89,"h":10.91,"l":10.88,"n":93,"o":10.89,"t":"2026-09-21T08:00:00Z","v":7042,"vw":10.893412},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-21T08:15:00Z","v":293,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-21T08:45:00Z","v":150,"vw":10.9},{"c":10.89,"h":10.9,"l":10.89,"n":5,"o":10.9,"t":"2026-09-21T09:00:00Z","v":578,"vw":10.897565},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-09-21T09:30:00Z","v":300,"vw":10.88},{"c":10.9,"h":10.9,"l":10.88,"n":5,"o":10.88,"t":"2026-09-21T09:45:00Z","v":600,"vw":10.888491},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-09-21T10:15:00Z","v":1100,"vw":10.9},{"c":10.8818,"h":10.9,"l":10.8818,"n":30,"o":10.89,"t":"2026-09-21T11:00:00Z","v":1752,"vw":10.894703},{"c":10.896,"h":10.896,"l":10.896,"n":2,"o":10.896,"t":"2026-09-21T11:15:00Z","v":1839,"vw":10.896},{"c":10.93,"h":10.93,"l":10.896,"n":11,"o":10.896,"t":"2026-09-21T11:30:00Z","v":4443,"vw":10.912153},{"c":11,"h":11,"l":10.9708,"n":3,"o":10.9708,"t":"2026-09-21T12:00:00Z","v":302,"vw":10.990267},{"c":10.95,"h":11,"l":10.95,"n":6,"o":11,"t":"2026-09-21T12:15:00Z","v":1931,"vw":10.992185},{"c":10.9275,"h":10.95,"l":10.9275,"n":8,"o":10.95,"t":"2026-09-21T12:30:00Z","v":645,"vw":10.939919},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-09-21T12:45:00Z","v":756,"vw":10.93},{"c":10.8411,"h":10.94,"l":10.8152,"n":591,"o":10.89,"t":"2026-09-21T13:30:00Z","v":92019,"vw":10.851301},{"c":10.82,"h":10.845,"l":10.81,"n":381,"o":10.835,"t":"2026-09-21T13:45:00Z","v":53361,"vw":10.827816},{"c":10.785,"h":10.82,"l":10.73,"n":676,"o":10.82,"t":"2026-09-21T14:00:00Z","v":98749,"vw":10.766551},{"c":10.795,"h":10.795,"l":10.76,"n":235,"o":10.7801,"t":"2026-09-21T14:15:00Z","v":48447,"vw":10.768999},{"c":10.75,"h":10.805,"l":10.7433,"n":371,"o":10.8,"t":"2026-09-21T14:30:00Z","v":93063,"vw":10.765266},{"c":10.745,"h":10.78,"l":10.74,"n":172,"o":10.7483,"t":"2026-09-21T14:45:00Z","v":31646,"vw":10.751387},{"c":10.79,"h":10.8,"l":10.745,"n":117,"o":10.745,"t":"2026-09-21T15:00:00Z","v":15559,"vw":10.785922},{"c":10.7845,"h":10.8,"l":10.765,"n":91,"o":10.785,"t":"2026-09-21T15:15:00Z","v":9638,"vw":10.782892},{"c":10.7799,"h":10.8,"l":10.765,"n":255,"o":10.785,"t":"2026-09-21T15:30:00Z","v":21375,"vw":10.786275},{"c":10.775,"h":10.8,"l":10.775,"n":77,"o":10.785,"t":"2026-09-21T15:45:00Z","v":12523,"vw":10.789257},{"c":10.79,"h":10.795,"l":10.775,"n":149,"o":10.7797,"t":"2026-09-21T16:00:00Z","v":21901,"vw":10.78336},{"c":10.765,"h":10.8055,"l":10.765,"n":136,"o":10.785,"t":"2026-09-21T16:15:00Z","v":24053,"vw":10.789024},{"c":10.7599,"h":10.775,"l":10.755,"n":132,"o":10.77,"t":"2026-09-21T16:30:00Z","v":23318,"vw":10.767096},{"c":10.755,"h":10.7699,"l":10.75,"n":75,"o":10.76,"t":"2026-09-21T16:45:00Z","v":9389,"vw":10.755287},{"c":10.765,"h":10.765,"l":10.75,"n":59,"o":10.755,"t":"2026-09-21T17:00:00Z","v":9577,"vw":10.755643},{"c":10.775,"h":10.775,"l":10.76,"n":70,"o":10.765,"t":"2026-09-21T17:15:00Z","v":14532,"vw":10.765542},{"c":10.775,"h":10.78,"l":10.765,"n":67,"o":10.7799,"t":"2026-09-21T17:30:00Z","v":21331,"vw":10.771409},{"c":10.775,"h":10.785,"l":10.765,"n":127,"o":10.77,"t":"2026-09-21T17:45:00Z","v":11146,"vw":10.778582},{"c":10.795,"h":10.795,"l":10.77,"n":57,"o":10.7724,"t":"2026-09-21T18:00:00Z","v":6620,"vw":10.785132},{"c":10.805,"h":10.8199,"l":10.795,"n":62,"o":10.795,"t":"2026-09-21T18:15:00Z","v":7264,"vw":10.803769},{"c":10.815,"h":10.82,"l":10.805,"n":48,"o":10.805,"t":"2026-09-21T18:30:00Z","v":5510,"vw":10.816533},{"c":10.81,"h":10.82,"l":10.81,"n":72,"o":10.81,"t":"2026-09-21T18:45:00Z","v":7974,"vw":10.815333},{"c":10.81,"h":10.81,"l":10.8,"n":48,"o":10.81,"t":"2026-09-21T19:00:00Z","v":7821,"vw":10.805663},{"c":10.8051,"h":10.81,"l":10.8,"n":83,"o":10.81,"t":"2026-09-21T19:15:00Z","v":18025,"vw":10.806162},{"c":10.825,"h":10.83,"l":10.805,"n":95,"o":10.81,"t":"2026-09-21T19:30:00Z","v":20280,"vw":10.819363},{"c":10.805,"h":10.83,"l":10.795,"n":182,"o":10.825,"t":"2026-09-21T19:45:00Z","v":30717,"vw":10.808672},{"c":10.7999,"h":10.7999,"l":10.79,"n":31,"o":10.79,"t":"2026-09-21T20:00:00Z","v":2727,"vw":10.790564},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-09-21T20:15:00Z","v":101,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":7,"o":10.78,"t":"2026-09-21T20:30:00Z","v":1150,"vw":10.78},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-09-21T20:45:00Z","v":127,"vw":10.77},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-09-21T21:00:00Z","v":100,"vw":10.78},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-09-21T22:15:00Z","v":2315,"vw":10.81},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-09-21T23:30:00Z","v":100,"vw":10.84},{"c":10.69,"h":10.79,"l":10.68,"n":183,"o":10.75,"t":"2026-09-22T08:00:00Z","v":10867,"vw":10.735839},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-09-22T08:45:00Z","v":202,"vw":10.75},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-09-22T10:00:00Z","v":3749,"vw":10.8},{"c":10.8,"h":10.8,"l":10.7987,"n":11,"o":10.7991,"t":"2026-09-22T11:00:00Z","v":739,"vw":10.799578},{"c":10.8,"h":10.8,"l":10.78,"n":4,"o":10.78,"t":"2026-09-22T11:15:00Z","v":475,"vw":10.78716},{"c":10.78,"h":10.78,"l":10.78,"n":3,"o":10.78,"t":"2026-09-22T12:00:00Z","v":207,"vw":10.78},{"c":10.7812,"h":10.7812,"l":10.78,"n":3,"o":10.78,"t":"2026-09-22T12:15:00Z","v":310,"vw":10.7808},{"c":10.81,"h":10.81,"l":10.8,"n":6,"o":10.8,"t":"2026-09-22T12:30:00Z","v":1030,"vw":10.801025},{"c":10.8407,"h":10.8407,"l":10.8407,"n":2,"o":10.8407,"t":"2026-09-22T13:00:00Z","v":242,"vw":10.8407},{"c":10.82,"h":10.83,"l":10.81,"n":10,"o":10.83,"t":"2026-09-22T13:15:00Z","v":1730,"vw":10.820452},{"c":10.94,"h":10.94,"l":10.81,"n":310,"o":10.84,"t":"2026-09-22T13:30:00Z","v":115849,"vw":10.867964},{"c":10.925,"h":10.97,"l":10.915,"n":179,"o":10.935,"t":"2026-09-22T13:45:00Z","v":42589,"vw":10.941726},{"c":10.9151,"h":10.9386,"l":10.87,"n":166,"o":10.9269,"t":"2026-09-22T14:00:00Z","v":34417,"vw":10.906012},{"c":10.9,"h":10.9255,"l":10.88,"n":118,"o":10.9255,"t":"2026-09-22T14:15:00Z","v":23693,"vw":10.910764},{"c":10.85,"h":10.9,"l":10.8251,"n":129,"o":10.89,"t":"2026-09-22T14:30:00Z","v":19256,"vw":10.869681},{"c":10.895,"h":10.9,"l":10.8398,"n":96,"o":10.85,"t":"2026-09-22T14:45:00Z","v":13100,"vw":10.864138},{"c":10.92,"h":10.92,"l":10.885,"n":86,"o":10.885,"t":"2026-09-22T15:00:00Z","v":17383,"vw":10.9048},{"c":10.93,"h":10.94,"l":10.92,"n":73,"o":10.9224,"t":"2026-09-22T15:15:00Z","v":15890,"vw":10.930906},{"c":10.905,"h":10.9299,"l":10.905,"n":52,"o":10.9299,"t":"2026-09-22T15:30:00Z","v":20249,"vw":10.916898},{"c":10.925,"h":10.9298,"l":10.9,"n":64,"o":10.905,"t":"2026-09-22T15:45:00Z","v":13906,"vw":10.917482},{"c":10.905,"h":10.93,"l":10.9028,"n":47,"o":10.93,"t":"2026-09-22T16:00:00Z","v":8259,"vw":10.918707},{"c":10.92,"h":10.925,"l":10.91,"n":13,"o":10.925,"t":"2026-09-22T16:15:00Z","v":4711,"vw":10.915289},{"c":10.94,"h":10.9479,"l":10.92,"n":40,"o":10.92,"t":"2026-09-22T16:30:00Z","v":28719,"vw":10.931846},{"c":10.9721,"h":10.98,"l":10.94,"n":55,"o":10.94,"t":"2026-09-22T16:45:00Z","v":13483,"vw":10.969138},{"c":10.97,"h":10.98,"l":10.9601,"n":62,"o":10.9601,"t":"2026-09-22T17:00:00Z","v":10156,"vw":10.973623},{"c":10.955,"h":10.9798,"l":10.95,"n":58,"o":10.9709,"t":"2026-09-22T17:15:00Z","v":18233,"vw":10.974222},{"c":10.975,"h":10.975,"l":10.965,"n":29,"o":10.965,"t":"2026-09-22T17:30:00Z","v":15747,"vw":10.967306},{"c":11.0516,"h":11.055,"l":10.975,"n":126,"o":10.975,"t":"2026-09-22T17:45:00Z","v":22270,"vw":11.012362},{"c":11.05,"h":11.0807,"l":11.035,"n":116,"o":11.035,"t":"2026-09-22T18:00:00Z","v":27338,"vw":11.064164},{"c":11.065,"h":11.075,"l":11.05,"n":82,"o":11.055,"t":"2026-09-22T18:15:00Z","v":50048,"vw":11.062697},{"c":11.035,"h":11.0599,"l":11.03,"n":46,"o":11.05,"t":"2026-09-22T18:30:00Z","v":22596,"vw":11.042913},{"c":11.0552,"h":11.059,"l":11.045,"n":31,"o":11.045,"t":"2026-09-22T18:45:00Z","v":4698,"vw":11.0519},{"c":11.065,"h":11.07,"l":11.05,"n":40,"o":11.055,"t":"2026-09-22T19:00:00Z","v":8855,"vw":11.060918},{"c":11.09,"h":11.09,"l":11.06,"n":74,"o":11.07,"t":"2026-09-22T19:15:00Z","v":11822,"vw":11.074192},{"c":11.14,"h":11.14,"l":11.1,"n":118,"o":11.1,"t":"2026-09-22T19:30:00Z","v":37343,"vw":11.122837},{"c":11.105,"h":11.15,"l":11.1,"n":120,"o":11.135,"t":"2026-09-22T19:45:00Z","v":23257,"vw":11.132529},{"c":11.1038,"h":11.11,"l":11.09,"n":12,"o":11.11,"t":"2026-09-22T20:00:00Z","v":3032,"vw":11.104448},{"c":11.085,"h":11.1,"l":11.085,"n":6,"o":11.1,"t":"2026-09-22T20:15:00Z","v":2101,"vw":11.099238},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-09-22T21:15:00Z","v":260,"vw":11.08},{"c":11.0815,"h":11.0815,"l":11.0815,"n":1,"o":11.0815,"t":"2026-09-22T21:30:00Z","v":111,"vw":11.0815},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-09-22T23:00:00Z","v":505,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":3,"o":11.1,"t":"2026-09-22T23:15:00Z","v":405,"vw":11.1},{"c":11.1,"h":11.1,"l":11.09,"n":6,"o":11.09,"t":"2026-09-22T23:45:00Z","v":608,"vw":11.096689},{"c":11,"h":11.06,"l":10.97,"n":69,"o":11,"t":"2026-09-23T08:00:00Z","v":6112,"vw":11.035692},{"c":10.96,"h":10.96,"l":10.95,"n":26,"o":10.95,"t":"2026-09-23T08:30:00Z","v":1098,"vw":10.958896},{"c":10.97,"h":10.97,"l":10.97,"n":3,"o":10.97,"t":"2026-09-23T09:00:00Z","v":106,"vw":10.97},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-09-23T10:00:00Z","v":994,"vw":10.96},{"c":10.95,"h":10.95,"l":10.95,"n":6,"o":10.95,"t":"2026-09-23T10:15:00Z","v":284,"vw":10.95},{"c":10.94,"h":10.97,"l":10.94,"n":8,"o":10.9407,"t":"2026-09-23T11:00:00Z","v":2076,"vw":10.942601},{"c":10.9,"h":10.96,"l":10.9,"n":12,"o":10.91,"t":"2026-09-23T11:15:00Z","v":1589,"vw":10.921373},{"c":10.88,"h":10.9,"l":10.88,"n":23,"o":10.9,"t":"2026-09-23T11:30:00Z","v":1860,"vw":10.886272},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-09-23T11:45:00Z","v":482,"vw":10.95},{"c":10.93,"h":10.9345,"l":10.89,"n":8,"o":10.9345,"t":"2026-09-23T12:00:00Z","v":2993,"vw":10.929741},{"c":10.9,"h":10.91,"l":10.9,"n":2,"o":10.91,"t":"2026-09-23T12:15:00Z","v":272,"vw":10.905},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-09-23T12:30:00Z","v":100,"vw":10.91},{"c":10.91,"h":10.91,"l":10.9,"n":12,"o":10.9,"t":"2026-09-23T12:45:00Z","v":5481,"vw":10.905934},{"c":10.9107,"h":10.9107,"l":10.9107,"n":1,"o":10.9107,"t":"2026-09-23T13:00:00Z","v":2000,"vw":10.9107},{"c":10.89,"h":10.89,"l":10.89,"n":4,"o":10.89,"t":"2026-09-23T13:15:00Z","v":400,"vw":10.89},{"c":10.75,"h":10.9,"l":10.725,"n":689,"o":10.9,"t":"2026-09-23T13:30:00Z","v":120516,"vw":10.795597},{"c":10.705,"h":10.75,"l":10.6811,"n":490,"o":10.75,"t":"2026-09-23T13:45:00Z","v":145829,"vw":10.702899},{"c":10.715,"h":10.75,"l":10.69,"n":429,"o":10.705,"t":"2026-09-23T14:00:00Z","v":138520,"vw":10.710793},{"c":10.6856,"h":10.715,"l":10.67,"n":271,"o":10.71,"t":"2026-09-23T14:15:00Z","v":41397,"vw":10.683276},{"c":10.7331,"h":10.75,"l":10.69,"n":215,"o":10.7,"t":"2026-09-23T14:30:00Z","v":93327,"vw":10.7248},{"c":10.75,"h":10.78,"l":10.7149,"n":153,"o":10.735,"t":"2026-09-23T14:45:00Z","v":21973,"vw":10.736966},{"c":10.745,"h":10.76,"l":10.735,"n":120,"o":10.76,"t":"2026-09-23T15:00:00Z","v":16978,"vw":10.747947},{"c":10.74,"h":10.7799,"l":10.74,"n":98,"o":10.755,"t":"2026-09-23T15:15:00Z","v":16176,"vw":10.756656},{"c":10.72,"h":10.73,"l":10.704,"n":140,"o":10.73,"t":"2026-09-23T15:30:00Z","v":24433,"vw":10.718164},{"c":10.695,"h":10.7249,"l":10.69,"n":144,"o":10.7249,"t":"2026-09-23T15:45:00Z","v":12820,"vw":10.699824},{"c":10.725,"h":10.725,"l":10.685,"n":85,"o":10.6976,"t":"2026-09-23T16:00:00Z","v":10830,"vw":10.695496},{"c":10.735,"h":10.745,"l":10.725,"n":109,"o":10.735,"t":"2026-09-23T16:15:00Z","v":14520,"vw":10.731744},{"c":10.775,"h":10.78,"l":10.735,"n":80,"o":10.735,"t":"2026-09-23T16:30:00Z","v":13720,"vw":10.764308},{"c":10.765,"h":10.77,"l":10.75,"n":59,"o":10.77,"t":"2026-09-23T16:45:00Z","v":12138,"vw":10.754747},{"c":10.71,"h":10.76,"l":10.705,"n":121,"o":10.7556,"t":"2026-09-23T17:00:00Z","v":44555,"vw":10.715285},{"c":10.715,"h":10.725,"l":10.715,"n":92,"o":10.7199,"t":"2026-09-23T17:15:00Z","v":15403,"vw":10.718782},{"c":10.725,"h":10.73,"l":10.7,"n":74,"o":10.71,"t":"2026-09-23T17:30:00Z","v":8154,"vw":10.713762},{"c":10.775,"h":10.78,"l":10.74,"n":97,"o":10.74,"t":"2026-09-23T17:45:00Z","v":16638,"vw":10.759419},{"c":10.78,"h":10.78,"l":10.76,"n":69,"o":10.7724,"t":"2026-09-23T18:00:00Z","v":9633,"vw":10.769799},{"c":10.765,"h":10.7799,"l":10.765,"n":51,"o":10.775,"t":"2026-09-23T18:15:00Z","v":5159,"vw":10.770325},{"c":10.775,"h":10.78,"l":10.765,"n":101,"o":10.765,"t":"2026-09-23T18:30:00Z","v":16894,"vw":10.774468},{"c":10.785,"h":10.8,"l":10.76,"n":226,"o":10.76,"t":"2026-09-23T18:45:00Z","v":81570,"vw":10.784238},{"c":10.775,"h":10.795,"l":10.77,"n":159,"o":10.784,"t":"2026-09-23T19:00:00Z","v":68236,"vw":10.779754},{"c":10.755,"h":10.76,"l":10.74,"n":76,"o":10.76,"t":"2026-09-23T19:15:00Z","v":12474,"vw":10.750457},{"c":10.715,"h":10.75,"l":10.705,"n":126,"o":10.75,"t":"2026-09-23T19:30:00Z","v":33231,"vw":10.731602},{"c":10.74,"h":10.75,"l":10.71,"n":235,"o":10.715,"t":"2026-09-23T19:45:00Z","v":45583,"vw":10.728287},{"c":10.76,"h":10.76,"l":10.76,"n":8,"o":10.76,"t":"2026-09-23T20:00:00Z","v":4879,"vw":10.76},{"c":10.815,"h":10.815,"l":10.815,"n":2,"o":10.815,"t":"2026-09-23T20:15:00Z","v":104,"vw":10.815},{"c":10.778,"h":10.79,"l":10.778,"n":4,"o":10.79,"t":"2026-09-23T21:15:00Z","v":1800,"vw":10.783333},{"c":10.74,"h":10.77,"l":10.74,"n":27,"o":10.77,"t":"2026-09-23T21:30:00Z","v":3033,"vw":10.753716},{"c":10.8138,"h":10.8138,"l":10.8138,"n":2,"o":10.8138,"t":"2026-09-23T22:15:00Z","v":150,"vw":10.8138},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-09-23T22:30:00Z","v":117,"vw":10.82},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-23T23:00:00Z","v":150,"vw":10.8},{"c":10.8076,"h":10.8076,"l":10.8076,"n":1,"o":10.8076,"t":"2026-09-23T23:15:00Z","v":550,"vw":10.8076},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-23T23:45:00Z","v":200,"vw":10.8},{"c":10.61,"h":10.67,"l":10.61,"n":42,"o":10.67,"t":"2026-09-24T08:00:00Z","v":2514,"vw":10.637566},{"c":10.55,"h":10.59,"l":10.55,"n":35,"o":10.59,"t":"2026-09-24T08:15:00Z","v":944,"vw":10.579167},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-09-24T08:45:00Z","v":2000,"vw":10.56},{"c":10.54,"h":10.56,"l":10.54,"n":8,"o":10.56,"t":"2026-09-24T09:15:00Z","v":366,"vw":10.554286},{"c":10.5401,"h":10.5401,"l":10.5401,"n":1,"o":10.5401,"t":"2026-09-24T10:00:00Z","v":200,"vw":10.5401},{"c":10.5,"h":10.55,"l":10.5,"n":32,"o":10.55,"t":"2026-09-24T10:15:00Z","v":2461,"vw":10.506614},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-24T10:45:00Z","v":100,"vw":10.55},{"c":10.55,"h":10.59,"l":10.55,"n":5,"o":10.565,"t":"2026-09-24T11:00:00Z","v":1611,"vw":10.582813},{"c":10.55,"h":10.63,"l":10.55,"n":3,"o":10.63,"t":"2026-09-24T11:15:00Z","v":282,"vw":10.601429},{"c":10.55,"h":10.565,"l":10.55,"n":18,"o":10.55,"t":"2026-09-24T11:30:00Z","v":13393,"vw":10.550113},{"c":10.57,"h":10.57,"l":10.53,"n":16,"o":10.53,"t":"2026-09-24T12:00:00Z","v":799,"vw":10.536667},{"c":10.55,"h":10.565,"l":10.55,"n":3,"o":10.565,"t":"2026-09-24T12:15:00Z","v":201,"vw":10.5575},{"c":10.545,"h":10.545,"l":10.545,"n":3,"o":10.545,"t":"2026-09-24T12:30:00Z","v":307,"vw":10.545},{"c":10.5248,"h":10.57,"l":10.5248,"n":2,"o":10.57,"t":"2026-09-24T12:45:00Z","v":2000,"vw":10.5587},{"c":10.5793,"h":10.58,"l":10.57,"n":17,"o":10.58,"t":"2026-09-24T13:00:00Z","v":3982,"vw":10.577291},{"c":10.57,"h":10.59,"l":10.56,"n":14,"o":10.57,"t":"2026-09-24T13:15:00Z","v":2006,"vw":10.570479},{"c":10.445,"h":10.58,"l":10.445,"n":689,"o":10.57,"t":"2026-09-24T13:30:00Z","v":120597,"vw":10.505843},{"c":10.485,"h":10.485,"l":10.425,"n":302,"o":10.45,"t":"2026-09-24T13:45:00Z","v":53562,"vw":10.443878},{"c":10.445,"h":10.46,"l":10.435,"n":183,"o":10.45,"t":"2026-09-24T14:00:00Z","v":23736,"vw":10.446705},{"c":10.44,"h":10.46,"l":10.425,"n":154,"o":10.455,"t":"2026-09-24T14:15:00Z","v":13807,"vw":10.441078},{"c":10.44,"h":10.455,"l":10.415,"n":268,"o":10.44,"t":"2026-09-24T14:30:00Z","v":64672,"vw":10.427782},{"c":10.43,"h":10.46,"l":10.42,"n":108,"o":10.44,"t":"2026-09-24T14:45:00Z","v":11493,"vw":10.439742},{"c":10.375,"h":10.425,"l":10.375,"n":317,"o":10.42,"t":"2026-09-24T15:00:00Z","v":72070,"vw":10.400015},{"c":10.37,"h":10.405,"l":10.37,"n":155,"o":10.375,"t":"2026-09-24T15:15:00Z","v":22561,"vw":10.387857},{"c":10.3801,"h":10.385,"l":10.33,"n":282,"o":10.37,"t":"2026-09-24T15:30:00Z","v":48235,"vw":10.355225},{"c":10.37,"h":10.3999,"l":10.36,"n":118,"o":10.39,"t":"2026-09-24T15:45:00Z","v":13385,"vw":10.375297},{"c":10.3752,"h":10.385,"l":10.3562,"n":67,"o":10.365,"t":"2026-09-24T16:00:00Z","v":8600,"vw":10.368636},{"c":10.495,"h":10.525,"l":10.4,"n":205,"o":10.4,"t":"2026-09-24T16:15:00Z","v":43540,"vw":10.486866},{"c":10.5,"h":10.53,"l":10.475,"n":122,"o":10.5,"t":"2026-09-24T16:30:00Z","v":34417,"vw":10.509597},{"c":10.49,"h":10.51,"l":10.4814,"n":83,"o":10.49,"t":"2026-09-24T16:45:00Z","v":10207,"vw":10.499397},{"c":10.4765,"h":10.495,"l":10.46,"n":119,"o":10.48,"t":"2026-09-24T17:00:00Z","v":34845,"vw":10.478155},{"c":10.445,"h":10.47,"l":10.43,"n":58,"o":10.47,"t":"2026-09-24T17:15:00Z","v":11660,"vw":10.454088},{"c":10.4301,"h":10.455,"l":10.43,"n":44,"o":10.45,"t":"2026-09-24T17:30:00Z","v":11620,"vw":10.440945},{"c":10.435,"h":10.435,"l":10.4201,"n":31,"o":10.425,"t":"2026-09-24T17:45:00Z","v":4493,"vw":10.428014},{"c":10.4501,"h":10.4501,"l":10.395,"n":64,"o":10.41,"t":"2026-09-24T18:00:00Z","v":7752,"vw":10.414128},{"c":10.475,"h":10.48,"l":10.44,"n":32,"o":10.45,"t":"2026-09-24T18:15:00Z","v":15652,"vw":10.47187},{"c":10.465,"h":10.5,"l":10.45,"n":43,"o":10.47,"t":"2026-09-24T18:30:00Z","v":7454,"vw":10.473486},{"c":10.46,"h":10.47,"l":10.4411,"n":49,"o":10.445,"t":"2026-09-24T18:45:00Z","v":14999,"vw":10.45345},{"c":10.425,"h":10.45,"l":10.42,"n":35,"o":10.45,"t":"2026-09-24T19:00:00Z","v":4046,"vw":10.436521},{"c":10.4501,"h":10.4501,"l":10.43,"n":23,"o":10.435,"t":"2026-09-24T19:15:00Z","v":2153,"vw":10.436525},{"c":10.49,"h":10.49,"l":10.455,"n":58,"o":10.46,"t":"2026-09-24T19:30:00Z","v":5534,"vw":10.469406},{"c":10.53,"h":10.54,"l":10.475,"n":121,"o":10.485,"t":"2026-09-24T19:45:00Z","v":33545,"vw":10.502042},{"c":10.53,"h":10.53,"l":10.5,"n":11,"o":10.5,"t":"2026-09-24T20:00:00Z","v":5031,"vw":10.505995},{"c":10.4332,"h":10.4332,"l":10.4332,"n":2,"o":10.4332,"t":"2026-09-24T21:00:00Z","v":302,"vw":10.4332},{"c":10.5522,"h":10.5522,"l":10.5522,"n":1,"o":10.5522,"t":"2026-09-24T21:15:00Z","v":100,"vw":10.5522},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-09-24T21:30:00Z","v":150,"vw":10.54},{"c":10.48,"h":10.48,"l":10.45,"n":44,"o":10.45,"t":"2026-09-25T08:00:00Z","v":560,"vw":10.465},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-09-25T08:30:00Z","v":190,"vw":10.54},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-09-25T10:30:00Z","v":200,"vw":10.62},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-09-25T10:45:00Z","v":5000,"vw":10.62},{"c":10.67,"h":10.67,"l":10.6,"n":4,"o":10.61,"t":"2026-09-25T11:00:00Z","v":1141,"vw":10.614386},{"c":10.6,"h":10.6721,"l":10.6,"n":7,"o":10.67,"t":"2026-09-25T11:15:00Z","v":4124,"vw":10.619618},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-09-25T11:30:00Z","v":519,"vw":10.61},{"c":10.65,"h":10.65,"l":10.58,"n":5,"o":10.59,"t":"2026-09-25T12:15:00Z","v":790,"vw":10.597014},{"c":10.62,"h":10.62,"l":10.56,"n":3,"o":10.56,"t":"2026-09-25T13:00:00Z","v":282,"vw":10.598571},{"c":10.55,"h":10.56,"l":10.55,"n":11,"o":10.55,"t":"2026-09-25T13:15:00Z","v":1295,"vw":10.552379},{"c":10.485,"h":10.53,"l":10.46,"n":377,"o":10.49,"t":"2026-09-25T13:30:00Z","v":39325,"vw":10.49542},{"c":10.49,"h":10.51,"l":10.475,"n":166,"o":10.48,"t":"2026-09-25T13:45:00Z","v":43769,"vw":10.486223},{"c":10.455,"h":10.49,"l":10.4,"n":347,"o":10.4899,"t":"2026-09-25T14:00:00Z","v":70633,"vw":10.435629},{"c":10.485,"h":10.4851,"l":10.445,"n":117,"o":10.4586,"t":"2026-09-25T14:15:00Z","v":37609,"vw":10.46199},{"c":10.48,"h":10.49,"l":10.46,"n":146,"o":10.48,"t":"2026-09-25T14:30:00Z","v":35365,"vw":10.477403},{"c":10.53,"h":10.53,"l":10.49,"n":134,"o":10.5,"t":"2026-09-25T14:45:00Z","v":33152,"vw":10.500867},{"c":10.51,"h":10.54,"l":10.494,"n":81,"o":10.515,"t":"2026-09-25T15:00:00Z","v":31893,"vw":10.518091},{"c":10.525,"h":10.53,"l":10.5,"n":99,"o":10.53,"t":"2026-09-25T15:15:00Z","v":23433,"vw":10.523215},{"c":10.49,"h":10.55,"l":10.49,"n":89,"o":10.53,"t":"2026-09-25T15:30:00Z","v":12137,"vw":10.519627},{"c":10.57,"h":10.57,"l":10.475,"n":95,"o":10.4851,"t":"2026-09-25T15:45:00Z","v":17520,"vw":10.495155},{"c":10.57,"h":10.6,"l":10.5652,"n":119,"o":10.5652,"t":"2026-09-25T16:00:00Z","v":17757,"vw":10.58277},{"c":10.56,"h":10.58,"l":10.54,"n":74,"o":10.57,"t":"2026-09-25T16:15:00Z","v":42991,"vw":10.551877},{"c":10.5483,"h":10.575,"l":10.535,"n":85,"o":10.575,"t":"2026-09-25T16:30:00Z","v":12142,"vw":10.547639},{"c":10.53,"h":10.535,"l":10.52,"n":45,"o":10.535,"t":"2026-09-25T16:45:00Z","v":4333,"vw":10.531569},{"c":10.5369,"h":10.555,"l":10.535,"n":45,"o":10.5399,"t":"2026-09-25T17:00:00Z","v":7714,"vw":10.542349},{"c":10.525,"h":10.54,"l":10.525,"n":33,"o":10.535,"t":"2026-09-25T17:15:00Z","v":4204,"vw":10.532776},{"c":10.53,"h":10.535,"l":10.51,"n":44,"o":10.525,"t":"2026-09-25T17:30:00Z","v":8768,"vw":10.522544},{"c":10.525,"h":10.53,"l":10.52,"n":42,"o":10.525,"t":"2026-09-25T17:45:00Z","v":12499,"vw":10.521312},{"c":10.535,"h":10.535,"l":10.525,"n":25,"o":10.525,"t":"2026-09-25T18:00:00Z","v":2344,"vw":10.530445},{"c":10.5268,"h":10.5399,"l":10.515,"n":54,"o":10.5399,"t":"2026-09-25T18:15:00Z","v":6624,"vw":10.52749},{"c":10.545,"h":10.55,"l":10.54,"n":31,"o":10.54,"t":"2026-09-25T18:30:00Z","v":9452,"vw":10.541824},{"c":10.55,"h":10.555,"l":10.545,"n":39,"o":10.545,"t":"2026-09-25T18:45:00Z","v":4714,"vw":10.54806},{"c":10.555,"h":10.56,"l":10.545,"n":53,"o":10.545,"t":"2026-09-25T19:00:00Z","v":7264,"vw":10.550982},{"c":10.535,"h":10.555,"l":10.532,"n":40,"o":10.555,"t":"2026-09-25T19:15:00Z","v":9493,"vw":10.53824},{"c":10.555,"h":10.56,"l":10.535,"n":41,"o":10.535,"t":"2026-09-25T19:30:00Z","v":7588,"vw":10.544701},{"c":10.56,"h":10.565,"l":10.54,"n":56,"o":10.555,"t":"2026-09-25T19:45:00Z","v":19095,"vw":10.551677},{"c":10.5043,"h":10.54,"l":10.5043,"n":9,"o":10.54,"t":"2026-09-25T20:00:00Z","v":3255,"vw":10.529009},{"c":10.5258,"h":10.5258,"l":10.5258,"n":2,"o":10.5258,"t":"2026-09-25T21:30:00Z","v":101,"vw":10.5258},{"c":10.5842,"h":10.5842,"l":10.5842,"n":1,"o":10.5842,"t":"2026-09-25T23:00:00Z","v":200,"vw":10.5842},{"c":10.3,"h":10.3,"l":10.13,"n":323,"o":10.19,"t":"2026-09-28T08:00:00Z","v":9096,"vw":10.207319},{"c":10.21,"h":10.21,"l":10.21,"n":3,"o":10.21,"t":"2026-09-28T08:15:00Z","v":672,"vw":10.21},{"c":10.15,"h":10.15,"l":10.11,"n":29,"o":10.14,"t":"2026-09-28T09:00:00Z","v":2160,"vw":10.114737},{"c":10.1,"h":10.15,"l":10.1,"n":98,"o":10.15,"t":"2026-09-28T09:30:00Z","v":3766,"vw":10.113164},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2026-09-28T09:45:00Z","v":308,"vw":10.13},{"c":10.125,"h":10.125,"l":10.125,"n":1,"o":10.125,"t":"2026-09-28T10:00:00Z","v":100,"vw":10.125},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-09-28T10:15:00Z","v":201,"vw":10.12},{"c":10.12,"h":10.13,"l":10.12,"n":6,"o":10.13,"t":"2026-09-28T10:30:00Z","v":602,"vw":10.122},{"c":10.1691,"h":10.17,"l":10.1,"n":124,"o":10.14,"t":"2026-09-28T11:00:00Z","v":41082,"vw":10.135502},{"c":10.15,"h":10.16,"l":10.1011,"n":5,"o":10.16,"t":"2026-09-28T11:15:00Z","v":3645,"vw":10.143831},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-09-28T11:30:00Z","v":3000,"vw":10.14},{"c":10.1217,"h":10.15,"l":10.1,"n":36,"o":10.14,"t":"2026-09-28T11:45:00Z","v":12149,"vw":10.134322},{"c":10.15,"h":10.15,"l":10.11,"n":16,"o":10.11,"t":"2026-09-28T12:00:00Z","v":8204,"vw":10.149501},{"c":10.19,"h":10.19,"l":10.19,"n":6,"o":10.19,"t":"2026-09-28T12:15:00Z","v":3625,"vw":10.19},{"c":10.12,"h":10.14,"l":10.11,"n":10,"o":10.14,"t":"2026-09-28T12:30:00Z","v":2029,"vw":10.126461},{"c":10.13,"h":10.13,"l":10.13,"n":5,"o":10.13,"t":"2026-09-28T12:45:00Z","v":1086,"vw":10.13},{"c":10.115,"h":10.13,"l":10.115,"n":35,"o":10.13,"t":"2026-09-28T13:00:00Z","v":5277,"vw":10.119466},{"c":10.1,"h":10.12,"l":10.07,"n":91,"o":10.115,"t":"2026-09-28T13:15:00Z","v":4019,"vw":10.105426},{"c":10.17,"h":10.17,"l":10.02,"n":704,"o":10.13,"t":"2026-09-28T13:30:00Z","v":146226,"vw":10.086921},{"c":10.205,"h":10.2199,"l":10.1742,"n":371,"o":10.175,"t":"2026-09-28T13:45:00Z","v":72499,"vw":10.191675},{"c":10.17,"h":10.22,"l":10.1608,"n":288,"o":10.195,"t":"2026-09-28T14:00:00Z","v":43913,"vw":10.183982},{"c":10.1801,"h":10.1858,"l":10.15,"n":150,"o":10.1673,"t":"2026-09-28T14:15:00Z","v":21771,"vw":10.167714},{"c":10.14,"h":10.18,"l":10.14,"n":216,"o":10.177,"t":"2026-09-28T14:30:00Z","v":23045,"vw":10.163581},{"c":10.115,"h":10.1352,"l":10.085,"n":269,"o":10.13,"t":"2026-09-28T14:45:00Z","v":40681,"vw":10.113638},{"c":10.12,"h":10.14,"l":10.11,"n":146,"o":10.11,"t":"2026-09-28T15:00:00Z","v":18092,"vw":10.119065},{"c":10.11,"h":10.135,"l":10.105,"n":180,"o":10.115,"t":"2026-09-28T15:15:00Z","v":19266,"vw":10.117411},{"c":10.095,"h":10.12,"l":10.095,"n":182,"o":10.1149,"t":"2026-09-28T15:30:00Z","v":16478,"vw":10.108314},{"c":10.105,"h":10.115,"l":10.08,"n":120,"o":10.09,"t":"2026-09-28T15:45:00Z","v":13086,"vw":10.101956},{"c":10.1,"h":10.12,"l":10.0964,"n":209,"o":10.115,"t":"2026-09-28T16:00:00Z","v":109814,"vw":10.103001},{"c":10.22,"h":10.22,"l":10.095,"n":145,"o":10.1,"t":"2026-09-28T16:15:00Z","v":28912,"vw":10.142775},{"c":10.15,"h":10.19,"l":10.15,"n":90,"o":10.19,"t":"2026-09-28T16:30:00Z","v":15551,"vw":10.16988},{"c":10.14,"h":10.155,"l":10.12,"n":70,"o":10.15,"t":"2026-09-28T16:45:00Z","v":12405,"vw":10.136147},{"c":10.17,"h":10.2,"l":10.13,"n":140,"o":10.14,"t":"2026-09-28T17:00:00Z","v":31449,"vw":10.142988},{"c":10.155,"h":10.1601,"l":10.145,"n":71,"o":10.16,"t":"2026-09-28T17:15:00Z","v":17353,"vw":10.157659},{"c":10.135,"h":10.16,"l":10.13,"n":87,"o":10.1576,"t":"2026-09-28T17:30:00Z","v":20117,"vw":10.153746},{"c":10.125,"h":10.15,"l":10.1214,"n":128,"o":10.135,"t":"2026-09-28T17:45:00Z","v":22752,"vw":10.141658},{"c":10.135,"h":10.14,"l":10.12,"n":95,"o":10.12,"t":"2026-09-28T18:00:00Z","v":31633,"vw":10.134987},{"c":10.1298,"h":10.14,"l":10.125,"n":135,"o":10.14,"t":"2026-09-28T18:15:00Z","v":17872,"vw":10.129103},{"c":10.13,"h":10.14,"l":10.115,"n":93,"o":10.12,"t":"2026-09-28T18:30:00Z","v":19911,"vw":10.13457},{"c":10.145,"h":10.16,"l":10.12,"n":161,"o":10.135,"t":"2026-09-28T18:45:00Z","v":34223,"vw":10.146406},{"c":10.105,"h":10.145,"l":10.105,"n":107,"o":10.145,"t":"2026-09-28T19:00:00Z","v":41717,"vw":10.12295},{"c":10.12,"h":10.12,"l":10.1,"n":159,"o":10.11,"t":"2026-09-28T19:15:00Z","v":50175,"vw":10.107395},{"c":10.095,"h":10.12,"l":10.09,"n":258,"o":10.115,"t":"2026-09-28T19:30:00Z","v":81937,"vw":10.099941},{"c":10.072,"h":10.0999,"l":10.065,"n":183,"o":10.09,"t":"2026-09-28T19:45:00Z","v":25963,"vw":10.078307},{"c":10.06,"h":10.09,"l":10.06,"n":16,"o":10.07,"t":"2026-09-28T20:00:00Z","v":24281,"vw":10.065976},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-28T20:30:00Z","v":500,"vw":10.18},{"c":10.1999,"h":10.1999,"l":10.1999,"n":1,"o":10.1999,"t":"2026-09-28T20:45:00Z","v":800,"vw":10.1999},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-28T21:00:00Z","v":2000,"vw":10.18},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-09-28T22:30:00Z","v":601,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-09-28T22:45:00Z","v":915,"vw":10.11},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-09-28T23:15:00Z","v":100,"vw":10.13},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-09-28T23:30:00Z","v":330,"vw":10.15},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2026-09-29T08:00:00Z","v":318,"vw":10.19},{"c":10.16,"h":10.16,"l":10.16,"n":7,"o":10.16,"t":"2026-09-29T09:30:00Z","v":796,"vw":10.16},{"c":10.18,"h":10.18,"l":10.16,"n":4,"o":10.16,"t":"2026-09-29T10:00:00Z","v":796,"vw":10.170402},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-29T10:30:00Z","v":187,"vw":10.18},{"c":10.25,"h":10.28,"l":10.2,"n":34,"o":10.2,"t":"2026-09-29T11:00:00Z","v":5337,"vw":10.253475},{"c":10.2582,"h":10.2582,"l":10.2582,"n":1,"o":10.2582,"t":"2026-09-29T11:30:00Z","v":100,"vw":10.2582},{"c":10.25,"h":10.25,"l":10.24,"n":4,"o":10.24,"t":"2026-09-29T11:45:00Z","v":1039,"vw":10.245},{"c":10.23,"h":10.26,"l":10.23,"n":5,"o":10.26,"t":"2026-09-29T12:00:00Z","v":3800,"vw":10.232368},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-09-29T12:15:00Z","v":105,"vw":10.24},{"c":10.21,"h":10.21,"l":10.2,"n":9,"o":10.21,"t":"2026-09-29T12:30:00Z","v":3093,"vw":10.202847},{"c":10.2,"h":10.2,"l":10.2,"n":6,"o":10.2,"t":"2026-09-29T12:45:00Z","v":331,"vw":10.2},{"c":10.2173,"h":10.2173,"l":10.2173,"n":1,"o":10.2173,"t":"2026-09-29T13:00:00Z","v":100,"vw":10.2173},{"c":10.165,"h":10.2,"l":10.165,"n":14,"o":10.2,"t":"2026-09-29T13:15:00Z","v":1972,"vw":10.188333},{"c":10.12,"h":10.2,"l":10.115,"n":358,"o":10.2,"t":"2026-09-29T13:30:00Z","v":50562,"vw":10.14511},{"c":10.16,"h":10.165,"l":10.125,"n":124,"o":10.14,"t":"2026-09-29T13:45:00Z","v":22474,"vw":10.13995},{"c":10.185,"h":10.19,"l":10.16,"n":123,"o":10.16,"t":"2026-09-29T14:00:00Z","v":27741,"vw":10.17886},{"c":10.195,"h":10.22,"l":10.1724,"n":130,"o":10.18,"t":"2026-09-29T14:15:00Z","v":57101,"vw":10.199186},{"c":10.1999,"h":10.2,"l":10.17,"n":123,"o":10.195,"t":"2026-09-29T14:30:00Z","v":42150,"vw":10.184159},{"c":10.163,"h":10.19,"l":10.16,"n":78,"o":10.19,"t":"2026-09-29T14:45:00Z","v":20439,"vw":10.174822},{"c":10.13,"h":10.1638,"l":10.12,"n":146,"o":10.1638,"t":"2026-09-29T15:00:00Z","v":37643,"vw":10.151732},{"c":10.075,"h":10.14,"l":10.07,"n":188,"o":10.125,"t":"2026-09-29T15:15:00Z","v":39395,"vw":10.088458},{"c":10.095,"h":10.1177,"l":10.08,"n":84,"o":10.085,"t":"2026-09-29T15:30:00Z","v":14773,"vw":10.104679},{"c":10.1,"h":10.14,"l":10.1,"n":64,"o":10.105,"t":"2026-09-29T15:45:00Z","v":13331,"vw":10.109051},{"c":10.105,"h":10.1066,"l":10.0935,"n":33,"o":10.1001,"t":"2026-09-29T16:00:00Z","v":6309,"vw":10.100156},{"c":10.14,"h":10.14,"l":10.105,"n":63,"o":10.1082,"t":"2026-09-29T16:15:00Z","v":12149,"vw":10.11595},{"c":10.13,"h":10.1465,"l":10.13,"n":58,"o":10.13,"t":"2026-09-29T16:30:00Z","v":19711,"vw":10.13327},{"c":10.115,"h":10.13,"l":10.105,"n":30,"o":10.12,"t":"2026-09-29T16:45:00Z","v":2402,"vw":10.118486},{"c":10.125,"h":10.125,"l":10.105,"n":47,"o":10.115,"t":"2026-09-29T17:00:00Z","v":9323,"vw":10.115495},{"c":10.125,"h":10.1299,"l":10.115,"n":63,"o":10.1299,"t":"2026-09-29T17:15:00Z","v":11207,"vw":10.12066},{"c":10.12,"h":10.125,"l":10.1136,"n":41,"o":10.125,"t":"2026-09-29T17:30:00Z","v":8462,"vw":10.120288},{"c":10.11,"h":10.125,"l":10.11,"n":56,"o":10.1199,"t":"2026-09-29T17:45:00Z","v":6378,"vw":10.116324},{"c":10.17,"h":10.175,"l":10.115,"n":69,"o":10.115,"t":"2026-09-29T18:00:00Z","v":15072,"vw":10.154422},{"c":10.16,"h":10.19,"l":10.16,"n":45,"o":10.1734,"t":"2026-09-29T18:15:00Z","v":7422,"vw":10.173174},{"c":10.195,"h":10.205,"l":10.15,"n":96,"o":10.16,"t":"2026-09-29T18:30:00Z","v":17676,"vw":10.168364},{"c":10.205,"h":10.205,"l":10.19,"n":40,"o":10.195,"t":"2026-09-29T18:45:00Z","v":6725,"vw":10.197882},{"c":10.195,"h":10.2,"l":10.195,"n":33,"o":10.1999,"t":"2026-09-29T19:00:00Z","v":3542,"vw":10.199498},{"c":10.2,"h":10.215,"l":10.19,"n":72,"o":10.195,"t":"2026-09-29T19:15:00Z","v":26282,"vw":10.203972},{"c":10.2001,"h":10.2059,"l":10.195,"n":34,"o":10.1999,"t":"2026-09-29T19:30:00Z","v":10351,"vw":10.200006},{"c":10.21,"h":10.22,"l":10.195,"n":45,"o":10.2,"t":"2026-09-29T19:45:00Z","v":8705,"vw":10.205577},{"c":10.2,"h":10.2,"l":10.2,"n":7,"o":10.2,"t":"2026-09-29T20:00:00Z","v":2593,"vw":10.2},{"c":10.2254,"h":10.2254,"l":10.2254,"n":1,"o":10.2254,"t":"2026-09-29T20:45:00Z","v":1000,"vw":10.2254},{"c":10.2299,"h":10.2299,"l":10.2299,"n":1,"o":10.2299,"t":"2026-09-29T21:00:00Z","v":260,"vw":10.2299},{"c":10.22,"h":10.23,"l":10.22,"n":3,"o":10.23,"t":"2026-09-29T21:15:00Z","v":457,"vw":10.226579},{"c":10.24,"h":10.24,"l":10.22,"n":7,"o":10.22,"t":"2026-09-29T21:30:00Z","v":413,"vw":10.231236},{"c":10.2876,"h":10.2876,"l":10.2876,"n":1,"o":10.2876,"t":"2026-09-29T22:00:00Z","v":550,"vw":10.2876},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-29T22:15:00Z","v":150,"vw":10.29},{"c":10.25,"h":10.25,"l":10.2,"n":48,"o":10.23,"t":"2026-09-30T08:00:00Z","v":2527,"vw":10.224782},{"c":10.21,"h":10.3904,"l":10.21,"n":7,"o":10.3904,"t":"2026-09-30T11:00:00Z","v":1811,"vw":10.310222},{"c":10.22,"h":10.22,"l":10.22,"n":4,"o":10.22,"t":"2026-09-30T11:45:00Z","v":318,"vw":10.22},{"c":10.24,"h":10.24,"l":10.23,"n":5,"o":10.23,"t":"2026-09-30T12:00:00Z","v":1412,"vw":10.238612},{"c":10.2,"h":10.2,"l":10.2,"n":6,"o":10.2,"t":"2026-09-30T12:15:00Z","v":200,"vw":10.2},{"c":10.4299,"h":10.4299,"l":10.25,"n":19,"o":10.31,"t":"2026-09-30T12:30:00Z","v":4888,"vw":10.338456},{"c":10.3113,"h":10.32,"l":10.3113,"n":2,"o":10.32,"t":"2026-09-30T12:45:00Z","v":5000,"vw":10.312344},{"c":10.31,"h":10.31,"l":10.31,"n":5,"o":10.31,"t":"2026-09-30T13:15:00Z","v":217,"vw":10.31},{"c":10.215,"h":10.28,"l":10.2,"n":234,"o":10.2,"t":"2026-09-30T13:30:00Z","v":32358,"vw":10.229277},{"c":10.17,"h":10.215,"l":10.165,"n":187,"o":10.215,"t":"2026-09-30T13:45:00Z","v":27278,"vw":10.191766},{"c":10.2586,"h":10.26,"l":10.155,"n":126,"o":10.165,"t":"2026-09-30T14:00:00Z","v":24184,"vw":10.189763},{"c":10.215,"h":10.26,"l":10.205,"n":117,"o":10.26,"t":"2026-09-30T14:15:00Z","v":34650,"vw":10.237829},{"c":10.215,"h":10.225,"l":10.18,"n":118,"o":10.21,"t":"2026-09-30T14:30:00Z","v":24674,"vw":10.193293},{"c":10.1686,"h":10.21,"l":10.1686,"n":168,"o":10.21,"t":"2026-09-30T14:45:00Z","v":35851,"vw":10.187076},{"c":10.145,"h":10.18,"l":10.13,"n":146,"o":10.16,"t":"2026-09-30T15:00:00Z","v":19976,"vw":10.149231},{"c":10.115,"h":10.15,"l":10.095,"n":168,"o":10.145,"t":"2026-09-30T15:15:00Z","v":21172,"vw":10.118795},{"c":10.115,"h":10.14,"l":10.11,"n":108,"o":10.125,"t":"2026-09-30T15:30:00Z","v":30207,"vw":10.118835},{"c":10.12,"h":10.1401,"l":10.11,"n":77,"o":10.115,"t":"2026-09-30T15:45:00Z","v":20341,"vw":10.124122},{"c":10.1366,"h":10.1366,"l":10.12,"n":66,"o":10.12,"t":"2026-09-30T16:00:00Z","v":8064,"vw":10.126772},{"c":10.135,"h":10.14,"l":10.125,"n":52,"o":10.135,"t":"2026-09-30T16:15:00Z","v":6681,"vw":10.133157},{"c":10.145,"h":10.145,"l":10.125,"n":50,"o":10.13,"t":"2026-09-30T16:30:00Z","v":5182,"vw":10.13114},{"c":10.145,"h":10.145,"l":10.13,"n":36,"o":10.14,"t":"2026-09-30T16:45:00Z","v":8737,"vw":10.138296},{"c":10.13,"h":10.15,"l":10.13,"n":51,"o":10.1441,"t":"2026-09-30T17:00:00Z","v":14866,"vw":10.14152},{"c":10.1128,"h":10.1299,"l":10.11,"n":91,"o":10.1299,"t":"2026-09-30T17:15:00Z","v":15620,"vw":10.115769},{"c":10.12,"h":10.13,"l":10.11,"n":143,"o":10.115,"t":"2026-09-30T17:30:00Z","v":42197,"vw":10.115048},{"c":10.11,"h":10.115,"l":10.1,"n":113,"o":10.11,"t":"2026-09-30T17:45:00Z","v":20177,"vw":10.106017},{"c":10.105,"h":10.125,"l":10.105,"n":61,"o":10.1199,"t":"2026-09-30T18:00:00Z","v":16123,"vw":10.12032},{"c":10.12,"h":10.12,"l":10.105,"n":51,"o":10.105,"t":"2026-09-30T18:15:00Z","v":13511,"vw":10.111126},{"c":10.1108,"h":10.13,"l":10.105,"n":54,"o":10.12,"t":"2026-09-30T18:30:00Z","v":10921,"vw":10.115603},{"c":10.12,"h":10.12,"l":10.1,"n":51,"o":10.11,"t":"2026-09-30T18:45:00Z","v":9960,"vw":10.109913},{"c":10.1199,"h":10.125,"l":10.1001,"n":60,"o":10.12,"t":"2026-09-30T19:00:00Z","v":19825,"vw":10.112537},{"c":10.1051,"h":10.1174,"l":10.1,"n":40,"o":10.115,"t":"2026-09-30T19:15:00Z","v":15322,"vw":10.105975},{"c":10.09,"h":10.11,"l":10.085,"n":159,"o":10.105,"t":"2026-09-30T19:30:00Z","v":29439,"vw":10.099864},{"c":10.09,"h":10.11,"l":10.08,"n":132,"o":10.0936,"t":"2026-09-30T19:45:00Z","v":48761,"vw":10.088769},{"c":10.12,"h":10.15,"l":10.08,"n":39,"o":10.09,"t":"2026-09-30T20:00:00Z","v":5803,"vw":10.097705},{"c":10.1359,"h":10.1359,"l":10.12,"n":5,"o":10.12,"t":"2026-09-30T20:15:00Z","v":1303,"vw":10.123669},{"c":10.12,"h":10.128,"l":10.12,"n":3,"o":10.128,"t":"2026-09-30T21:45:00Z","v":4002,"vw":10.125999},{"c":10.1,"h":10.1352,"l":10.09,"n":13,"o":10.1352,"t":"2026-09-30T22:00:00Z","v":1641,"vw":10.099249},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-09-30T22:30:00Z","v":250,"vw":10.14},{"c":9.97,"h":10.05,"l":9.97,"n":134,"o":10.05,"t":"2026-10-01T08:00:00Z","v":3340,"vw":10.008113},{"c":9.99,"h":9.99,"l":9.99,"n":10,"o":9.99,"t":"2026-10-01T10:00:00Z","v":196,"vw":9.99},{"c":10.03,"h":10.03,"l":10.01,"n":4,"o":10.028,"t":"2026-10-01T10:30:00Z","v":2605,"vw":10.023781},{"c":10.08,"h":10.08,"l":10.06,"n":14,"o":10.06,"t":"2026-10-01T11:00:00Z","v":282,"vw":10.07},{"c":10.0676,"h":10.078,"l":10.0676,"n":5,"o":10.078,"t":"2026-10-01T11:15:00Z","v":404,"vw":10.0702},{"c":10.1248,"h":10.1248,"l":10.1248,"n":1,"o":10.1248,"t":"2026-10-01T11:30:00Z","v":200,"vw":10.1248},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-01T11:45:00Z","v":995,"vw":10},{"c":10.1269,"h":10.1269,"l":10.1269,"n":2,"o":10.1269,"t":"2026-10-01T12:00:00Z","v":108,"vw":10.1269},{"c":10.09,"h":10.09,"l":10.09,"n":3,"o":10.09,"t":"2026-10-01T12:15:00Z","v":193,"vw":10.09},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-01T12:30:00Z","v":535,"vw":10.1},{"c":10.1,"h":10.1,"l":10.03,"n":3,"o":10.03,"t":"2026-10-01T12:45:00Z","v":350,"vw":10.050057},{"c":10.0229,"h":10.0593,"l":10.0229,"n":7,"o":10.0593,"t":"2026-10-01T13:00:00Z","v":4065,"vw":10.050207},{"c":9.93,"h":10.01,"l":9.9127,"n":681,"o":10.01,"t":"2026-10-01T13:30:00Z","v":123185,"vw":9.958762},{"c":9.945,"h":9.96,"l":9.92,"n":273,"o":9.94,"t":"2026-10-01T13:45:00Z","v":68028,"vw":9.942012},{"c":9.9,"h":9.945,"l":9.865,"n":434,"o":9.945,"t":"2026-10-01T14:00:00Z","v":56547,"vw":9.894676},{"c":9.945,"h":9.96,"l":9.89,"n":128,"o":9.89,"t":"2026-10-01T14:15:00Z","v":29450,"vw":9.922273},{"c":9.945,"h":9.985,"l":9.9398,"n":151,"o":9.96,"t":"2026-10-01T14:30:00Z","v":60271,"vw":9.968975},{"c":9.92,"h":9.965,"l":9.915,"n":115,"o":9.9568,"t":"2026-10-01T14:45:00Z","v":30085,"vw":9.934404},{"c":9.9,"h":9.93,"l":9.89,"n":117,"o":9.92,"t":"2026-10-01T15:00:00Z","v":27916,"vw":9.907157},{"c":9.95,"h":9.96,"l":9.905,"n":69,"o":9.91,"t":"2026-10-01T15:15:00Z","v":5310,"vw":9.923534},{"c":9.93,"h":9.97,"l":9.91,"n":76,"o":9.925,"t":"2026-10-01T15:30:00Z","v":8281,"vw":9.939741},{"c":9.975,"h":9.9879,"l":9.925,"n":86,"o":9.945,"t":"2026-10-01T15:45:00Z","v":30013,"vw":9.969069},{"c":9.99,"h":10,"l":9.97,"n":29,"o":9.97,"t":"2026-10-01T16:00:00Z","v":4483,"vw":9.992043},{"c":9.955,"h":9.99,"l":9.955,"n":60,"o":9.965,"t":"2026-10-01T16:15:00Z","v":11820,"vw":9.9654},{"c":9.935,"h":9.965,"l":9.935,"n":71,"o":9.9577,"t":"2026-10-01T16:30:00Z","v":5730,"vw":9.956872},{"c":9.91,"h":9.94,"l":9.91,"n":63,"o":9.93,"t":"2026-10-01T16:45:00Z","v":11721,"vw":9.924815},{"c":9.94,"h":9.94,"l":9.915,"n":49,"o":9.915,"t":"2026-10-01T17:00:00Z","v":18996,"vw":9.931767},{"c":9.96,"h":9.98,"l":9.935,"n":59,"o":9.94,"t":"2026-10-01T17:15:00Z","v":7167,"vw":9.960139},{"c":9.96,"h":10.01,"l":9.9524,"n":178,"o":9.965,"t":"2026-10-01T17:30:00Z","v":43207,"vw":9.977156},{"c":9.915,"h":9.95,"l":9.91,"n":92,"o":9.95,"t":"2026-10-01T17:45:00Z","v":21004,"vw":9.914444},{"c":9.9267,"h":9.93,"l":9.895,"n":105,"o":9.92,"t":"2026-10-01T18:00:00Z","v":14006,"vw":9.908465},{"c":9.935,"h":9.96,"l":9.9241,"n":59,"o":9.9241,"t":"2026-10-01T18:15:00Z","v":16748,"vw":9.94128},{"c":9.9242,"h":9.955,"l":9.915,"n":71,"o":9.9339,"t":"2026-10-01T18:30:00Z","v":22952,"vw":9.93052},{"c":9.93,"h":9.935,"l":9.92,"n":168,"o":9.93,"t":"2026-10-01T18:45:00Z","v":48523,"vw":9.93064},{"c":9.925,"h":9.935,"l":9.92,"n":43,"o":9.935,"t":"2026-10-01T19:00:00Z","v":4230,"vw":9.926703},{"c":9.895,"h":9.92,"l":9.8924,"n":125,"o":9.92,"t":"2026-10-01T19:15:00Z","v":17029,"vw":9.900969},{"c":9.895,"h":9.9,"l":9.89,"n":93,"o":9.895,"t":"2026-10-01T19:30:00Z","v":17768,"vw":9.89514},{"c":9.885,"h":9.905,"l":9.88,"n":224,"o":9.89,"t":"2026-10-01T19:45:00Z","v":26111,"vw":9.889792},{"c":9.95,"h":9.95,"l":9.88,"n":11,"o":9.88,"t":"2026-10-01T20:00:00Z","v":2464,"vw":9.887146},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-01T20:30:00Z","v":100,"vw":9.93},{"c":9.9,"h":9.91,"l":9.9,"n":8,"o":9.91,"t":"2026-10-01T21:00:00Z","v":1513,"vw":9.901132},{"c":9.92,"h":9.92,"l":9.92,"n":12,"o":9.92,"t":"2026-10-01T21:30:00Z","v":624,"vw":9.92},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-01T22:45:00Z","v":250,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-01T23:45:00Z","v":300,"vw":10},{"c":9.92,"h":9.92,"l":9.9,"n":86,"o":9.9,"t":"2026-10-02T08:00:00Z","v":2424,"vw":9.912919},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-02T08:45:00Z","v":373,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":6,"o":9.93,"t":"2026-10-02T10:00:00Z","v":396,"vw":9.93},{"c":9.9,"h":9.92,"l":9.9,"n":14,"o":9.92,"t":"2026-10-02T10:15:00Z","v":438,"vw":9.908417},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-02T11:00:00Z","v":228,"vw":9.95},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-02T11:30:00Z","v":200,"vw":9.94},{"c":9.88,"h":9.93,"l":9.88,"n":26,"o":9.93,"t":"2026-10-02T12:00:00Z","v":1570,"vw":9.89035},{"c":9.88,"h":9.89,"l":9.88,"n":8,"o":9.89,"t":"2026-10-02T12:15:00Z","v":9927,"vw":9.880617},{"c":9.9365,"h":10.0901,"l":9.9365,"n":377,"o":9.97,"t":"2026-10-02T12:30:00Z","v":17473,"vw":10.04274},{"c":10.08,"h":10.08,"l":10.04,"n":20,"o":10.04,"t":"2026-10-02T12:45:00Z","v":2377,"vw":10.055799},{"c":10.07,"h":10.106,"l":10.07,"n":12,"o":10.1,"t":"2026-10-02T13:00:00Z","v":1914,"vw":10.096205},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-02T13:15:00Z","v":300,"vw":10.05},{"c":10,"h":10.08,"l":9.9901,"n":378,"o":10.05,"t":"2026-10-02T13:30:00Z","v":83173,"vw":10.024568},{"c":10.09,"h":10.095,"l":10.0023,"n":271,"o":10.0023,"t":"2026-10-02T13:45:00Z","v":66657,"vw":10.052992},{"c":10.06,"h":10.1,"l":10.05,"n":151,"o":10.08,"t":"2026-10-02T14:00:00Z","v":59581,"vw":10.0767},{"c":10.005,"h":10.0786,"l":10.005,"n":127,"o":10.0786,"t":"2026-10-02T14:15:00Z","v":27314,"vw":10.045138},{"c":10.05,"h":10.06,"l":9.99,"n":134,"o":10.01,"t":"2026-10-02T14:30:00Z","v":11747,"vw":10.022679},{"c":9.96,"h":10.05,"l":9.96,"n":118,"o":10.05,"t":"2026-10-02T14:45:00Z","v":15486,"vw":9.993858},{"c":9.9293,"h":9.98,"l":9.91,"n":177,"o":9.98,"t":"2026-10-02T15:00:00Z","v":45154,"vw":9.925023},{"c":9.885,"h":9.9336,"l":9.86,"n":195,"o":9.9336,"t":"2026-10-02T15:15:00Z","v":24881,"vw":9.897381},{"c":9.84,"h":9.895,"l":9.84,"n":274,"o":9.8701,"t":"2026-10-02T15:30:00Z","v":57217,"vw":9.86209},{"c":9.86,"h":9.87,"l":9.8401,"n":132,"o":9.845,"t":"2026-10-02T15:45:00Z","v":30184,"vw":9.862083},{"c":9.8901,"h":9.8901,"l":9.87,"n":103,"o":9.875,"t":"2026-10-02T16:00:00Z","v":31512,"vw":9.879978},{"c":9.9,"h":9.9102,"l":9.9,"n":47,"o":9.9079,"t":"2026-10-02T16:15:00Z","v":11751,"vw":9.906336},{"c":9.89,"h":9.9,"l":9.88,"n":84,"o":9.8962,"t":"2026-10-02T16:30:00Z","v":18350,"vw":9.896628},{"c":9.9,"h":9.91,"l":9.895,"n":36,"o":9.895,"t":"2026-10-02T16:45:00Z","v":3310,"vw":9.900161},{"c":9.9,"h":9.9131,"l":9.9,"n":62,"o":9.9001,"t":"2026-10-02T17:00:00Z","v":9506,"vw":9.905022},{"c":9.88,"h":9.9051,"l":9.88,"n":76,"o":9.9,"t":"2026-10-02T17:15:00Z","v":22933,"vw":9.890833},{"c":9.9,"h":9.9068,"l":9.8801,"n":49,"o":9.89,"t":"2026-10-02T17:30:00Z","v":25037,"vw":9.891873},{"c":9.905,"h":9.91,"l":9.9,"n":76,"o":9.905,"t":"2026-10-02T17:45:00Z","v":6518,"vw":9.906},{"c":9.94,"h":9.94,"l":9.915,"n":25,"o":9.9199,"t":"2026-10-02T18:00:00Z","v":2679,"vw":9.924822},{"c":9.9164,"h":9.93,"l":9.915,"n":46,"o":9.93,"t":"2026-10-02T18:15:00Z","v":4386,"vw":9.920477},{"c":9.945,"h":9.945,"l":9.925,"n":34,"o":9.925,"t":"2026-10-02T18:30:00Z","v":4515,"vw":9.931594},{"c":9.95,"h":9.95,"l":9.94,"n":29,"o":9.945,"t":"2026-10-02T18:45:00Z","v":19019,"vw":9.948802},{"c":9.965,"h":9.965,"l":9.94,"n":80,"o":9.955,"t":"2026-10-02T19:00:00Z","v":18748,"vw":9.952202},{"c":9.9767,"h":9.98,"l":9.96,"n":40,"o":9.964,"t":"2026-10-02T19:15:00Z","v":5610,"vw":9.968452},{"c":9.955,"h":9.975,"l":9.9532,"n":100,"o":9.975,"t":"2026-10-02T19:30:00Z","v":10090,"vw":9.96695},{"c":9.98,"h":9.9876,"l":9.94,"n":126,"o":9.95,"t":"2026-10-02T19:45:00Z","v":56248,"vw":9.953428},{"c":9.97,"h":9.98,"l":9.97,"n":9,"o":9.98,"t":"2026-10-02T20:00:00Z","v":8720,"vw":9.973114},{"c":9.906,"h":10.0188,"l":9.906,"n":9,"o":10,"t":"2026-10-02T21:30:00Z","v":3000,"vw":9.992558},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-02T21:45:00Z","v":1000,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-02T22:15:00Z","v":501,"vw":9.98},{"c":9.9177,"h":9.9177,"l":9.9177,"n":2,"o":9.9177,"t":"2026-10-02T22:45:00Z","v":220,"vw":9.9177},{"c":9.9738,"h":9.98,"l":9.9738,"n":2,"o":9.98,"t":"2026-10-02T23:00:00Z","v":200,"vw":9.9769},{"c":9.95,"h":10,"l":9.91,"n":44,"o":9.91,"t":"2026-10-05T08:00:00Z","v":924,"vw":9.95264},{"c":10,"h":10.01,"l":10,"n":2,"o":10.01,"t":"2026-10-05T08:30:00Z","v":590,"vw":10.004915},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-05T09:30:00Z","v":346,"vw":10.01},{"c":10.0075,"h":10.0075,"l":10.0075,"n":1,"o":10.0075,"t":"2026-10-05T10:00:00Z","v":100,"vw":10.0075},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-05T10:15:00Z","v":580,"vw":10.01},{"c":10.0123,"h":10.0123,"l":9.9762,"n":10,"o":10,"t":"2026-10-05T11:00:00Z","v":1442,"vw":9.991716},{"c":10.02,"h":10.02,"l":10,"n":18,"o":10,"t":"2026-10-05T11:15:00Z","v":2805,"vw":10.017745},{"c":10.02,"h":10.03,"l":10.02,"n":2,"o":10.03,"t":"2026-10-05T11:45:00Z","v":1600,"vw":10.026875},{"c":10,"h":10,"l":10,"n":18,"o":10,"t":"2026-10-05T12:45:00Z","v":362,"vw":10},{"c":10.015,"h":10.015,"l":10.015,"n":1,"o":10.015,"t":"2026-10-05T13:15:00Z","v":150,"vw":10.015},{"c":9.87,"h":9.98,"l":9.87,"n":513,"o":9.95,"t":"2026-10-05T13:30:00Z","v":59524,"vw":9.919131},{"c":9.875,"h":9.9051,"l":9.835,"n":348,"o":9.87,"t":"2026-10-05T13:45:00Z","v":48713,"vw":9.866034},{"c":9.93,"h":9.93,"l":9.87,"n":310,"o":9.87,"t":"2026-10-05T14:00:00Z","v":60591,"vw":9.904527},{"c":9.89,"h":9.93,"l":9.89,"n":213,"o":9.92,"t":"2026-10-05T14:15:00Z","v":41807,"vw":9.905377},{"c":9.92,"h":9.925,"l":9.875,"n":293,"o":9.89,"t":"2026-10-05T14:30:00Z","v":46545,"vw":9.899681},{"c":9.97,"h":9.97,"l":9.9199,"n":105,"o":9.92,"t":"2026-10-05T14:45:00Z","v":25125,"vw":9.939881},{"c":9.93,"h":9.965,"l":9.93,"n":105,"o":9.965,"t":"2026-10-05T15:00:00Z","v":6818,"vw":9.945329},{"c":9.94,"h":9.94,"l":9.9,"n":114,"o":9.925,"t":"2026-10-05T15:15:00Z","v":22155,"vw":9.925597},{"c":9.95,"h":9.95,"l":9.93,"n":82,"o":9.9401,"t":"2026-10-05T15:30:00Z","v":16077,"vw":9.943188},{"c":9.96,"h":9.97,"l":9.945,"n":102,"o":9.945,"t":"2026-10-05T15:45:00Z","v":19834,"vw":9.955491},{"c":9.935,"h":9.9599,"l":9.935,"n":58,"o":9.9599,"t":"2026-10-05T16:00:00Z","v":10907,"vw":9.943721},{"c":9.93,"h":9.945,"l":9.93,"n":59,"o":9.9301,"t":"2026-10-05T16:15:00Z","v":15176,"vw":9.936751},{"c":9.945,"h":9.95,"l":9.94,"n":19,"o":9.945,"t":"2026-10-05T16:30:00Z","v":2820,"vw":9.944683},{"c":9.9499,"h":9.9582,"l":9.945,"n":48,"o":9.945,"t":"2026-10-05T16:45:00Z","v":11282,"vw":9.953715},{"c":9.938,"h":9.95,"l":9.9301,"n":51,"o":9.95,"t":"2026-10-05T17:00:00Z","v":7823,"vw":9.937433},{"c":9.935,"h":9.94,"l":9.935,"n":33,"o":9.935,"t":"2026-10-05T17:15:00Z","v":5721,"vw":9.935669},{"c":9.94,"h":9.95,"l":9.93,"n":74,"o":9.93,"t":"2026-10-05T17:30:00Z","v":23129,"vw":9.938955},{"c":9.955,"h":9.955,"l":9.9441,"n":52,"o":9.945,"t":"2026-10-05T17:45:00Z","v":9970,"vw":9.949798},{"c":9.96,"h":9.965,"l":9.96,"n":24,"o":9.96,"t":"2026-10-05T18:00:00Z","v":2257,"vw":9.960935},{"c":9.9751,"h":9.98,"l":9.9601,"n":93,"o":9.965,"t":"2026-10-05T18:15:00Z","v":61365,"vw":9.974696},{"c":9.9951,"h":9.9951,"l":9.975,"n":62,"o":9.975,"t":"2026-10-05T18:30:00Z","v":101267,"vw":9.982634},{"c":10.015,"h":10.015,"l":9.985,"n":69,"o":9.99,"t":"2026-10-05T18:45:00Z","v":22604,"vw":9.993416},{"c":10.01,"h":10.03,"l":10.01,"n":100,"o":10.015,"t":"2026-10-05T19:00:00Z","v":14693,"vw":10.019299},{"c":9.995,"h":10.01,"l":9.995,"n":59,"o":10.005,"t":"2026-10-05T19:15:00Z","v":13350,"vw":10.002151},{"c":10.005,"h":10.0051,"l":9.99,"n":86,"o":9.995,"t":"2026-10-05T19:30:00Z","v":17767,"vw":10.000248},{"c":9.96,"h":10.005,"l":9.955,"n":114,"o":10,"t":"2026-10-05T19:45:00Z","v":38142,"vw":9.968394},{"c":9.97,"h":9.97,"l":9.97,"n":7,"o":9.97,"t":"2026-10-05T20:00:00Z","v":1525,"vw":9.97},{"c":9.9577,"h":9.975,"l":9.9577,"n":18,"o":9.975,"t":"2026-10-05T20:15:00Z","v":2267,"vw":9.95934},{"c":10,"h":10,"l":9.99,"n":2,"o":9.99,"t":"2026-10-05T21:15:00Z","v":1350,"vw":9.992593},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-10-05T21:30:00Z","v":105,"vw":9.97},{"c":9.9616,"h":9.9616,"l":9.9616,"n":1,"o":9.9616,"t":"2026-10-05T21:45:00Z","v":200,"vw":9.9616},{"c":9.96,"h":10,"l":9.96,"n":3,"o":10,"t":"2026-10-05T22:15:00Z","v":216,"vw":9.98},{"c":10.03,"h":10.03,"l":10.03,"n":9,"o":10.03,"t":"2026-10-05T22:30:00Z","v":126,"vw":10.03},{"c":9.9628,"h":9.9628,"l":9.9628,"n":2,"o":9.9628,"t":"2026-10-05T22:45:00Z","v":415,"vw":9.9628},{"c":9.96,"h":9.9675,"l":9.96,"n":7,"o":9.9675,"t":"2026-10-06T08:00:00Z","v":1070,"vw":9.961435},{"c":9.975,"h":9.975,"l":9.975,"n":1,"o":9.975,"t":"2026-10-06T09:30:00Z","v":300,"vw":9.975},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-10-06T10:00:00Z","v":116,"vw":9.97},{"c":10.0273,"h":10.0273,"l":10.0273,"n":3,"o":10.0273,"t":"2026-10-06T10:30:00Z","v":102,"vw":10.0273},{"c":9.99,"h":10,"l":9.9609,"n":6,"o":9.9609,"t":"2026-10-06T11:00:00Z","v":1036,"vw":9.973073},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-06T11:15:00Z","v":115,"vw":10.01},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-06T11:30:00Z","v":150,"vw":9.99},{"c":10.01,"h":10.01,"l":9.97,"n":8,"o":9.97,"t":"2026-10-06T11:45:00Z","v":1093,"vw":9.998756},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-06T12:00:00Z","v":150,"vw":10.05},{"c":10.0398,"h":10.04,"l":10.0398,"n":2,"o":10.04,"t":"2026-10-06T12:30:00Z","v":300,"vw":10.039908},{"c":10.01,"h":10.0193,"l":10.01,"n":16,"o":10.01,"t":"2026-10-06T13:15:00Z","v":1653,"vw":10.012335},{"c":9.9299,"h":10.0099,"l":9.92,"n":339,"o":9.99,"t":"2026-10-06T13:30:00Z","v":37965,"vw":9.970817},{"c":9.93,"h":9.93,"l":9.905,"n":196,"o":9.92,"t":"2026-10-06T13:45:00Z","v":19892,"vw":9.917666},{"c":9.93,"h":9.9386,"l":9.91,"n":195,"o":9.925,"t":"2026-10-06T14:00:00Z","v":40380,"vw":9.925273},{"c":9.905,"h":9.9278,"l":9.9,"n":140,"o":9.9278,"t":"2026-10-06T14:15:00Z","v":15058,"vw":9.909297},{"c":9.935,"h":9.94,"l":9.91,"n":111,"o":9.915,"t":"2026-10-06T14:30:00Z","v":13300,"vw":9.921279},{"c":9.955,"h":9.96,"l":9.925,"n":103,"o":9.935,"t":"2026-10-06T14:45:00Z","v":9997,"vw":9.947826},{"c":10.025,"h":10.025,"l":9.965,"n":63,"o":9.965,"t":"2026-10-06T15:00:00Z","v":13369,"vw":9.99955},{"c":10.02,"h":10.0218,"l":10.005,"n":33,"o":10.0218,"t":"2026-10-06T15:15:00Z","v":4729,"vw":10.014322},{"c":10.0427,"h":10.046,"l":10.0103,"n":78,"o":10.0103,"t":"2026-10-06T15:30:00Z","v":17811,"vw":10.031086},{"c":10.045,"h":10.0651,"l":10.045,"n":57,"o":10.05,"t":"2026-10-06T15:45:00Z","v":17514,"vw":10.054599},{"c":10.035,"h":10.06,"l":10.035,"n":111,"o":10.05,"t":"2026-10-06T16:00:00Z","v":29685,"vw":10.047953},{"c":10.02,"h":10.0499,"l":10.02,"n":51,"o":10.045,"t":"2026-10-06T16:15:00Z","v":12275,"vw":10.034045},{"c":10.03,"h":10.0399,"l":10.0278,"n":34,"o":10.035,"t":"2026-10-06T16:30:00Z","v":7448,"vw":10.033013},{"c":10.0398,"h":10.04,"l":10.025,"n":14,"o":10.04,"t":"2026-10-06T16:45:00Z","v":2430,"vw":10.032967},{"c":10.0401,"h":10.05,"l":10.035,"n":25,"o":10.0367,"t":"2026-10-06T17:00:00Z","v":7771,"vw":10.040437},{"c":10.04,"h":10.045,"l":10.025,"n":37,"o":10.045,"t":"2026-10-06T17:15:00Z","v":5611,"vw":10.036724},{"c":10.06,"h":10.06,"l":10.04,"n":29,"o":10.04,"t":"2026-10-06T17:30:00Z","v":7220,"vw":10.046043},{"c":10.06,"h":10.065,"l":10.055,"n":38,"o":10.06,"t":"2026-10-06T17:45:00Z","v":5782,"vw":10.059299},{"c":10.09,"h":10.09,"l":10.075,"n":28,"o":10.075,"t":"2026-10-06T18:00:00Z","v":7490,"vw":10.083395},{"c":10.07,"h":10.09,"l":10.07,"n":79,"o":10.0801,"t":"2026-10-06T18:15:00Z","v":6946,"vw":10.075558},{"c":10.07,"h":10.077,"l":10.0699,"n":45,"o":10.075,"t":"2026-10-06T18:30:00Z","v":10988,"vw":10.071065},{"c":10.085,"h":10.0899,"l":10.075,"n":44,"o":10.08,"t":"2026-10-06T18:45:00Z","v":7274,"vw":10.078036},{"c":10.08,"h":10.1,"l":10.08,"n":54,"o":10.085,"t":"2026-10-06T19:00:00Z","v":32735,"vw":10.092305},{"c":10.055,"h":10.0768,"l":10.055,"n":21,"o":10.0768,"t":"2026-10-06T19:15:00Z","v":8094,"vw":10.059831},{"c":10.06,"h":10.06,"l":10.04,"n":108,"o":10.055,"t":"2026-10-06T19:30:00Z","v":19813,"vw":10.049838},{"c":10.045,"h":10.06,"l":10.035,"n":124,"o":10.05,"t":"2026-10-06T19:45:00Z","v":52825,"vw":10.045923},{"c":10.0498,"h":10.05,"l":10.03,"n":21,"o":10.03,"t":"2026-10-06T20:00:00Z","v":858,"vw":10.03637},{"c":10.0454,"h":10.05,"l":10.0454,"n":6,"o":10.05,"t":"2026-10-06T20:15:00Z","v":1173,"vw":10.045997},{"c":10.094,"h":10.094,"l":10.094,"n":1,"o":10.094,"t":"2026-10-06T21:00:00Z","v":900,"vw":10.094},{"c":10.0862,"h":10.0862,"l":10.0862,"n":1,"o":10.0862,"t":"2026-10-06T22:30:00Z","v":240,"vw":10.0862},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-06T23:00:00Z","v":100,"vw":10.07},{"c":9.98,"h":9.99,"l":9.96,"n":75,"o":9.99,"t":"2026-10-07T08:00:00Z","v":1741,"vw":9.979003},{"c":9.9,"h":9.9,"l":9.9,"n":11,"o":9.9,"t":"2026-10-07T10:30:00Z","v":495,"vw":9.9},{"c":9.88,"h":9.88,"l":9.88,"n":9,"o":9.88,"t":"2026-10-07T10:45:00Z","v":290,"vw":9.88},{"c":9.9,"h":9.95,"l":9.9,"n":7,"o":9.95,"t":"2026-10-07T11:00:00Z","v":455,"vw":9.914045},{"c":9.9,"h":9.94,"l":9.9,"n":2,"o":9.94,"t":"2026-10-07T11:15:00Z","v":3160,"vw":9.901266},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-07T11:45:00Z","v":1000,"vw":9.91},{"c":9.89,"h":9.91,"l":9.89,"n":23,"o":9.91,"t":"2026-10-07T12:00:00Z","v":3969,"vw":9.902564},{"c":9.8,"h":9.89,"l":9.8,"n":132,"o":9.88,"t":"2026-10-07T12:15:00Z","v":9293,"vw":9.830402},{"c":9.82,"h":9.83,"l":9.82,"n":5,"o":9.82,"t":"2026-10-07T12:30:00Z","v":5910,"vw":9.820169},{"c":9.7846,"h":9.81,"l":9.7846,"n":69,"o":9.81,"t":"2026-10-07T12:45:00Z","v":3007,"vw":9.798527},{"c":9.81,"h":9.82,"l":9.8,"n":26,"o":9.82,"t":"2026-10-07T13:00:00Z","v":3946,"vw":9.810508},{"c":9.79,"h":9.82,"l":9.79,"n":64,"o":9.82,"t":"2026-10-07T13:15:00Z","v":9653,"vw":9.800143},{"c":9.74,"h":9.8482,"l":9.68,"n":752,"o":9.8,"t":"2026-10-07T13:30:00Z","v":328725,"vw":9.739074},{"c":9.81,"h":9.81,"l":9.75,"n":255,"o":9.75,"t":"2026-10-07T13:45:00Z","v":61258,"vw":9.777885},{"c":9.78,"h":9.815,"l":9.765,"n":191,"o":9.815,"t":"2026-10-07T14:00:00Z","v":37347,"vw":9.788546},{"c":9.7986,"h":9.8,"l":9.7769,"n":148,"o":9.785,"t":"2026-10-07T14:15:00Z","v":27601,"vw":9.789487},{"c":9.82,"h":9.84,"l":9.81,"n":140,"o":9.81,"t":"2026-10-07T14:30:00Z","v":32401,"vw":9.826177},{"c":9.82,"h":9.8251,"l":9.81,"n":70,"o":9.82,"t":"2026-10-07T14:45:00Z","v":15180,"vw":9.817398},{"c":9.82,"h":9.825,"l":9.8,"n":146,"o":9.81,"t":"2026-10-07T15:00:00Z","v":29674,"vw":9.813599},{"c":9.805,"h":9.81,"l":9.785,"n":175,"o":9.81,"t":"2026-10-07T15:15:00Z","v":55730,"vw":9.800254},{"c":9.8218,"h":9.8271,"l":9.795,"n":70,"o":9.805,"t":"2026-10-07T15:30:00Z","v":20008,"vw":9.819416},{"c":9.82,"h":9.83,"l":9.8,"n":52,"o":9.8218,"t":"2026-10-07T15:45:00Z","v":15362,"vw":9.815619},{"c":9.83,"h":9.835,"l":9.8099,"n":49,"o":9.82,"t":"2026-10-07T16:00:00Z","v":16456,"vw":9.821456},{"c":9.86,"h":9.86,"l":9.835,"n":66,"o":9.835,"t":"2026-10-07T16:15:00Z","v":9099,"vw":9.84402},{"c":9.825,"h":9.85,"l":9.825,"n":53,"o":9.85,"t":"2026-10-07T16:30:00Z","v":16463,"vw":9.829449},{"c":9.835,"h":9.84,"l":9.8238,"n":62,"o":9.83,"t":"2026-10-07T16:45:00Z","v":14324,"vw":9.830348},{"c":9.875,"h":9.885,"l":9.83,"n":75,"o":9.83,"t":"2026-10-07T17:00:00Z","v":11507,"vw":9.849574},{"c":9.86,"h":9.88,"l":9.86,"n":46,"o":9.865,"t":"2026-10-07T17:15:00Z","v":9835,"vw":9.866355},{"c":9.845,"h":9.855,"l":9.84,"n":94,"o":9.85,"t":"2026-10-07T17:30:00Z","v":23520,"vw":9.848571},{"c":9.83,"h":9.85,"l":9.83,"n":41,"o":9.85,"t":"2026-10-07T17:45:00Z","v":4139,"vw":9.844975},{"c":9.8214,"h":9.85,"l":9.8214,"n":55,"o":9.825,"t":"2026-10-07T18:00:00Z","v":9081,"vw":9.839261},{"c":9.825,"h":9.84,"l":9.825,"n":82,"o":9.83,"t":"2026-10-07T18:15:00Z","v":19676,"vw":9.83383},{"c":9.8347,"h":9.8347,"l":9.8201,"n":58,"o":9.825,"t":"2026-10-07T18:30:00Z","v":25882,"vw":9.827932},{"c":9.8332,"h":9.85,"l":9.8332,"n":29,"o":9.8351,"t":"2026-10-07T18:45:00Z","v":2277,"vw":9.83908},{"c":9.805,"h":9.84,"l":9.795,"n":105,"o":9.835,"t":"2026-10-07T19:00:00Z","v":21948,"vw":9.815655},{"c":9.805,"h":9.81,"l":9.8044,"n":57,"o":9.805,"t":"2026-10-07T19:15:00Z","v":5010,"vw":9.807628},{"c":9.79,"h":9.805,"l":9.7802,"n":114,"o":9.8001,"t":"2026-10-07T19:30:00Z","v":45047,"vw":9.790266},{"c":9.81,"h":9.81,"l":9.7801,"n":189,"o":9.785,"t":"2026-10-07T19:45:00Z","v":50949,"vw":9.79986},{"c":9.81,"h":9.81,"l":9.81,"n":7,"o":9.81,"t":"2026-10-07T20:00:00Z","v":6195,"vw":9.81},{"c":9.84,"h":9.84,"l":9.81,"n":2,"o":9.81,"t":"2026-10-07T20:30:00Z","v":369,"vw":9.82626},{"c":9.88,"h":9.88,"l":9.85,"n":5,"o":9.85,"t":"2026-10-07T21:45:00Z","v":3200,"vw":9.879045},{"c":9.7808,"h":9.7808,"l":9.7808,"n":1,"o":9.7808,"t":"2026-10-07T22:15:00Z","v":1508,"vw":9.7808},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-07T22:30:00Z","v":5633,"vw":9.86},{"c":9.87,"h":9.87,"l":9.86,"n":2,"o":9.86,"t":"2026-10-07T23:00:00Z","v":200,"vw":9.865},{"c":9.8347,"h":9.8347,"l":9.8099,"n":3,"o":9.8099,"t":"2026-10-07T23:15:00Z","v":463,"vw":9.821584},{"c":9.76,"h":9.81,"l":9.6791,"n":116,"o":9.76,"t":"2026-10-08T08:00:00Z","v":10575,"vw":9.771085},{"c":9.77,"h":9.77,"l":9.77,"n":6,"o":9.77,"t":"2026-10-08T08:30:00Z","v":728,"vw":9.77},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-08T09:15:00Z","v":200,"vw":9.7},{"c":9.69,"h":9.7,"l":9.69,"n":32,"o":9.7,"t":"2026-10-08T10:15:00Z","v":556,"vw":9.697463},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-08T10:45:00Z","v":100,"vw":9.68},{"c":9.77,"h":9.77,"l":9.68,"n":11,"o":9.68,"t":"2026-10-08T11:00:00Z","v":1038,"vw":9.690262},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-08T11:30:00Z","v":100,"vw":9.75},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-08T12:00:00Z","v":151,"vw":9.63},{"c":9.73,"h":9.73,"l":9.72,"n":9,"o":9.72,"t":"2026-10-08T12:15:00Z","v":1562,"vw":9.727517},{"c":9.73,"h":9.739,"l":9.73,"n":7,"o":9.73,"t":"2026-10-08T12:30:00Z","v":1390,"vw":9.732626},{"c":9.72,"h":9.72,"l":9.72,"n":10,"o":9.72,"t":"2026-10-08T12:45:00Z","v":126,"vw":9.72},{"c":9.7453,"h":9.7453,"l":9.72,"n":25,"o":9.7436,"t":"2026-10-08T13:00:00Z","v":919,"vw":9.74046},{"c":9.72,"h":9.73,"l":9.72,"n":5,"o":9.73,"t":"2026-10-08T13:15:00Z","v":1260,"vw":9.72813},{"c":9.775,"h":9.7792,"l":9.695,"n":317,"o":9.72,"t":"2026-10-08T13:30:00Z","v":194232,"vw":9.742211},{"c":9.82,"h":9.835,"l":9.76,"n":146,"o":9.775,"t":"2026-10-08T13:45:00Z","v":24762,"vw":9.811251},{"c":9.795,"h":9.815,"l":9.785,"n":83,"o":9.8,"t":"2026-10-08T14:00:00Z","v":21346,"vw":9.802091},{"c":9.84,"h":9.84,"l":9.79,"n":95,"o":9.795,"t":"2026-10-08T14:15:00Z","v":38235,"vw":9.82146},{"c":9.81,"h":9.835,"l":9.805,"n":104,"o":9.83,"t":"2026-10-08T14:30:00Z","v":17135,"vw":9.823154},{"c":9.7852,"h":9.81,"l":9.785,"n":87,"o":9.805,"t":"2026-10-08T14:45:00Z","v":16821,"vw":9.799723},{"c":9.755,"h":9.78,"l":9.75,"n":84,"o":9.78,"t":"2026-10-08T15:00:00Z","v":15311,"vw":9.767923},{"c":9.7693,"h":9.7746,"l":9.7599,"n":58,"o":9.76,"t":"2026-10-08T15:15:00Z","v":9672,"vw":9.76584},{"c":9.76,"h":9.7701,"l":9.7511,"n":55,"o":9.77,"t":"2026-10-08T15:30:00Z","v":6073,"vw":9.761291},{"c":9.74,"h":9.755,"l":9.735,"n":55,"o":9.755,"t":"2026-10-08T15:45:00Z","v":7749,"vw":9.744176},{"c":9.7422,"h":9.7555,"l":9.7299,"n":81,"o":9.74,"t":"2026-10-08T16:00:00Z","v":13271,"vw":9.740362},{"c":9.77,"h":9.83,"l":9.74,"n":79,"o":9.745,"t":"2026-10-08T16:15:00Z","v":14483,"vw":9.778989},{"c":9.7909,"h":9.7914,"l":9.765,"n":35,"o":9.77,"t":"2026-10-08T16:30:00Z","v":11449,"vw":9.77098},{"c":9.81,"h":9.83,"l":9.775,"n":61,"o":9.79,"t":"2026-10-08T16:45:00Z","v":8826,"vw":9.808128},{"c":9.835,"h":9.85,"l":9.805,"n":103,"o":9.81,"t":"2026-10-08T17:00:00Z","v":61290,"vw":9.833736},{"c":9.875,"h":9.8852,"l":9.83,"n":126,"o":9.835,"t":"2026-10-08T17:15:00Z","v":62996,"vw":9.851508},{"c":9.84,"h":9.88,"l":9.835,"n":57,"o":9.8601,"t":"2026-10-08T17:30:00Z","v":9232,"vw":9.855579},{"c":9.86,"h":9.8601,"l":9.8329,"n":53,"o":9.8499,"t":"2026-10-08T17:45:00Z","v":29680,"vw":9.850594},{"c":9.83,"h":9.855,"l":9.825,"n":48,"o":9.8505,"t":"2026-10-08T18:00:00Z","v":6601,"vw":9.841092},{"c":9.83,"h":9.8407,"l":9.8204,"n":45,"o":9.83,"t":"2026-10-08T18:15:00Z","v":6912,"vw":9.831837},{"c":9.8206,"h":9.84,"l":9.8,"n":121,"o":9.8299,"t":"2026-10-08T18:30:00Z","v":21805,"vw":9.81893},{"c":9.83,"h":9.83,"l":9.8101,"n":54,"o":9.82,"t":"2026-10-08T18:45:00Z","v":11056,"vw":9.823881},{"c":9.83,"h":9.8341,"l":9.82,"n":45,"o":9.83,"t":"2026-10-08T19:00:00Z","v":11733,"vw":9.829233},{"c":9.83,"h":9.84,"l":9.82,"n":61,"o":9.83,"t":"2026-10-08T19:15:00Z","v":23153,"vw":9.82954},{"c":9.85,"h":9.85,"l":9.83,"n":46,"o":9.83,"t":"2026-10-08T19:30:00Z","v":9758,"vw":9.836997},{"c":9.8423,"h":9.85,"l":9.82,"n":122,"o":9.84,"t":"2026-10-08T19:45:00Z","v":25554,"vw":9.84161},{"c":9.89,"h":9.89,"l":9.83,"n":10,"o":9.83,"t":"2026-10-08T20:00:00Z","v":3916,"vw":9.83154},{"c":9.8393,"h":9.8393,"l":9.8393,"n":2,"o":9.8393,"t":"2026-10-08T21:30:00Z","v":1072,"vw":9.8393},{"c":9.83,"h":9.84,"l":9.83,"n":4,"o":9.84,"t":"2026-10-08T21:45:00Z","v":1000,"vw":9.838556},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-08T22:15:00Z","v":100,"vw":9.85},{"c":10.03,"h":10.04,"l":9.96,"n":46,"o":10.04,"t":"2026-10-09T08:00:00Z","v":1559,"vw":9.98208},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-09T08:15:00Z","v":806,"vw":10.04},{"c":10.0008,"h":10.0008,"l":10.0008,"n":4,"o":10.0008,"t":"2026-10-09T09:00:00Z","v":4999,"vw":10.0008},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-09T10:45:00Z","v":500,"vw":10},{"c":10.0238,"h":10.0238,"l":10.0238,"n":1,"o":10.0238,"t":"2026-10-09T11:15:00Z","v":500,"vw":10.0238},{"c":10.0169,"h":10.0169,"l":10.0127,"n":2,"o":10.0127,"t":"2026-10-09T11:45:00Z","v":200,"vw":10.0148},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-09T12:00:00Z","v":200,"vw":10},{"c":10.03,"h":10.03,"l":10.02,"n":8,"o":10.02,"t":"2026-10-09T12:15:00Z","v":593,"vw":10.0275},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-09T12:30:00Z","v":134,"vw":10.02},{"c":10.0008,"h":10.0008,"l":10.0008,"n":1,"o":10.0008,"t":"2026-10-09T12:45:00Z","v":8110,"vw":10.0008},{"c":10.01,"h":10.035,"l":9.98,"n":401,"o":10.01,"t":"2026-10-09T13:30:00Z","v":144673,"vw":10.005964},{"c":10.06,"h":10.08,"l":10.025,"n":212,"o":10.03,"t":"2026-10-09T13:45:00Z","v":30399,"vw":10.06078},{"c":10.04,"h":10.05,"l":10.03,"n":244,"o":10.05,"t":"2026-10-09T14:00:00Z","v":96687,"vw":10.039575},{"c":10.01,"h":10.045,"l":10,"n":145,"o":10.045,"t":"2026-10-09T14:15:00Z","v":35827,"vw":10.030715},{"c":10.015,"h":10.025,"l":10,"n":222,"o":10.015,"t":"2026-10-09T14:30:00Z","v":94657,"vw":10.011027},{"c":10.02,"h":10.025,"l":10.01,"n":107,"o":10.025,"t":"2026-10-09T14:45:00Z","v":16343,"vw":10.020252},{"c":10.035,"h":10.035,"l":10.02,"n":62,"o":10.025,"t":"2026-10-09T15:00:00Z","v":6707,"vw":10.02628},{"c":10.055,"h":10.0677,"l":10.035,"n":132,"o":10.0399,"t":"2026-10-09T15:15:00Z","v":38097,"vw":10.05456},{"c":10.055,"h":10.065,"l":10.05,"n":79,"o":10.055,"t":"2026-10-09T15:30:00Z","v":39720,"vw":10.058493},{"c":10.055,"h":10.0699,"l":10.045,"n":86,"o":10.05,"t":"2026-10-09T15:45:00Z","v":17603,"vw":10.055256},{"c":10.055,"h":10.0586,"l":10.05,"n":68,"o":10.055,"t":"2026-10-09T16:00:00Z","v":19976,"vw":10.055052},{"c":10.055,"h":10.06,"l":10.05,"n":30,"o":10.055,"t":"2026-10-09T16:15:00Z","v":3315,"vw":10.053476},{"c":10.055,"h":10.055,"l":10.0434,"n":39,"o":10.0531,"t":"2026-10-09T16:30:00Z","v":11410,"vw":10.048191},{"c":10.05,"h":10.06,"l":10.045,"n":77,"o":10.055,"t":"2026-10-09T16:45:00Z","v":56163,"vw":10.049854},{"c":10.0499,"h":10.055,"l":10.045,"n":79,"o":10.05,"t":"2026-10-09T17:00:00Z","v":19119,"vw":10.05067},{"c":10.0501,"h":10.06,"l":10.045,"n":55,"o":10.045,"t":"2026-10-09T17:15:00Z","v":13323,"vw":10.051887},{"c":10.0551,"h":10.0551,"l":10.055,"n":16,"o":10.055,"t":"2026-10-09T17:30:00Z","v":1711,"vw":10.055013},{"c":10.0611,"h":10.07,"l":10.05,"n":87,"o":10.05,"t":"2026-10-09T17:45:00Z","v":21552,"vw":10.058981},{"c":10.085,"h":10.0894,"l":10.065,"n":83,"o":10.065,"t":"2026-10-09T18:00:00Z","v":10418,"vw":10.080819},{"c":10.055,"h":10.0899,"l":10.055,"n":66,"o":10.085,"t":"2026-10-09T18:15:00Z","v":10921,"vw":10.07328},{"c":10.055,"h":10.06,"l":10.05,"n":46,"o":10.055,"t":"2026-10-09T18:30:00Z","v":7903,"vw":10.055773},{"c":10.0595,"h":10.085,"l":10.05,"n":102,"o":10.055,"t":"2026-10-09T18:45:00Z","v":12928,"vw":10.062686},{"c":10.06,"h":10.08,"l":10.055,"n":60,"o":10.06,"t":"2026-10-09T19:00:00Z","v":14920,"vw":10.070094},{"c":10.05,"h":10.065,"l":10.05,"n":46,"o":10.06,"t":"2026-10-09T19:15:00Z","v":5211,"vw":10.056523},{"c":10.08,"h":10.08,"l":10.055,"n":82,"o":10.055,"t":"2026-10-09T19:30:00Z","v":16549,"vw":10.066477},{"c":10.065,"h":10.075,"l":10.05,"n":69,"o":10.075,"t":"2026-10-09T19:45:00Z","v":17579,"vw":10.066439},{"c":10.07,"h":10.07,"l":10.07,"n":6,"o":10.07,"t":"2026-10-09T20:00:00Z","v":806,"vw":10.07},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-09T20:15:00Z","v":580,"vw":10.07},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-09T21:30:00Z","v":997,"vw":10.06},{"c":10.039,"h":10.039,"l":10.039,"n":1,"o":10.039,"t":"2026-10-09T21:45:00Z","v":157,"vw":10.039},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-09T22:15:00Z","v":150,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-09T23:00:00Z","v":200,"vw":10.1},{"c":10.04,"h":10.09,"l":10.04,"n":67,"o":10.09,"t":"2026-10-12T08:00:00Z","v":11725,"vw":10.049405},{"c":10,"h":10,"l":10,"n":11,"o":10,"t":"2026-10-12T09:00:00Z","v":547,"vw":10},{"c":9.99,"h":10,"l":9.99,"n":47,"o":10,"t":"2026-10-12T10:15:00Z","v":3357,"vw":9.995321},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-12T11:00:00Z","v":2860,"vw":10},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-12T11:15:00Z","v":637,"vw":9.98},{"c":10.02,"h":10.0845,"l":10.02,"n":2,"o":10.0845,"t":"2026-10-12T11:30:00Z","v":200,"vw":10.05225},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-12T11:45:00Z","v":303,"vw":10},{"c":9.9877,"h":9.993,"l":9.9877,"n":2,"o":9.993,"t":"2026-10-12T12:15:00Z","v":1480,"vw":9.989061},{"c":9.98,"h":9.98,"l":9.98,"n":19,"o":9.98,"t":"2026-10-12T12:30:00Z","v":578,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-12T12:45:00Z","v":110,"vw":9.98},{"c":9.99,"h":9.99,"l":9.97,"n":12,"o":9.97,"t":"2026-10-12T13:00:00Z","v":13081,"vw":9.980254},{"c":10,"h":10,"l":9.99,"n":5,"o":9.99,"t":"2026-10-12T13:15:00Z","v":4919,"vw":9.990852},{"c":10.0073,"h":10.015,"l":9.94,"n":397,"o":9.99,"t":"2026-10-12T13:30:00Z","v":62355,"vw":9.981138},{"c":10.018,"h":10.018,"l":9.98,"n":102,"o":9.99,"t":"2026-10-12T13:45:00Z","v":15405,"vw":9.991269},{"c":10.005,"h":10.02,"l":9.995,"n":151,"o":10.015,"t":"2026-10-12T14:00:00Z","v":100445,"vw":10.009051},{"c":9.995,"h":10.005,"l":9.97,"n":150,"o":10.005,"t":"2026-10-12T14:15:00Z","v":29022,"vw":9.991797},{"c":9.985,"h":10.005,"l":9.98,"n":117,"o":10,"t":"2026-10-12T14:30:00Z","v":23888,"vw":9.994801},{"c":9.98,"h":9.99,"l":9.97,"n":77,"o":9.985,"t":"2026-10-12T14:45:00Z","v":11260,"vw":9.979094},{"c":10.0084,"h":10.0084,"l":9.9838,"n":83,"o":9.9851,"t":"2026-10-12T15:00:00Z","v":9238,"vw":9.994403},{"c":9.995,"h":10.002,"l":9.98,"n":110,"o":10.002,"t":"2026-10-12T15:15:00Z","v":21142,"vw":9.993011},{"c":10,"h":10,"l":9.99,"n":51,"o":10,"t":"2026-10-12T15:30:00Z","v":6792,"vw":9.997556},{"c":9.995,"h":10.0001,"l":9.99,"n":25,"o":9.995,"t":"2026-10-12T15:45:00Z","v":3022,"vw":9.996612},{"c":9.995,"h":9.9998,"l":9.9895,"n":58,"o":9.991,"t":"2026-10-12T16:00:00Z","v":29525,"vw":9.99055},{"c":10,"h":10.005,"l":9.99,"n":30,"o":9.99,"t":"2026-10-12T16:15:00Z","v":2667,"vw":9.995443},{"c":9.9914,"h":10.01,"l":9.9914,"n":44,"o":10.005,"t":"2026-10-12T16:30:00Z","v":6887,"vw":9.99799},{"c":10,"h":10,"l":9.99,"n":80,"o":9.99,"t":"2026-10-12T16:45:00Z","v":7443,"vw":9.993989},{"c":10.005,"h":10.0099,"l":10,"n":67,"o":10,"t":"2026-10-12T17:00:00Z","v":3239,"vw":10.003382},{"c":9.995,"h":10.005,"l":9.9937,"n":15,"o":10.005,"t":"2026-10-12T17:15:00Z","v":877,"vw":9.999066},{"c":9.995,"h":10,"l":9.99,"n":25,"o":9.995,"t":"2026-10-12T17:30:00Z","v":5267,"vw":9.998132},{"c":9.99,"h":9.9999,"l":9.99,"n":77,"o":9.9902,"t":"2026-10-12T17:45:00Z","v":6111,"vw":9.99146},{"c":9.9901,"h":10,"l":9.9901,"n":27,"o":9.9999,"t":"2026-10-12T18:00:00Z","v":4555,"vw":9.995937},{"c":9.99,"h":9.9999,"l":9.98,"n":66,"o":9.999,"t":"2026-10-12T18:15:00Z","v":15328,"vw":9.990005},{"c":9.974,"h":9.9899,"l":9.974,"n":55,"o":9.98,"t":"2026-10-12T18:30:00Z","v":4992,"vw":9.98129},{"c":9.975,"h":9.98,"l":9.965,"n":95,"o":9.975,"t":"2026-10-12T18:45:00Z","v":12136,"vw":9.970919},{"c":9.965,"h":9.98,"l":9.96,"n":80,"o":9.975,"t":"2026-10-12T19:00:00Z","v":14346,"vw":9.97281},{"c":9.97,"h":9.97,"l":9.95,"n":87,"o":9.965,"t":"2026-10-12T19:15:00Z","v":58825,"vw":9.96115},{"c":9.975,"h":9.9873,"l":9.97,"n":121,"o":9.98,"t":"2026-10-12T19:30:00Z","v":32107,"vw":9.97799},{"c":10,"h":10,"l":9.975,"n":78,"o":9.975,"t":"2026-10-12T19:45:00Z","v":20912,"vw":9.988405},{"c":10,"h":10,"l":10,"n":8,"o":10,"t":"2026-10-12T20:00:00Z","v":2380,"vw":10},{"c":9.9994,"h":9.9994,"l":9.9994,"n":1,"o":9.9994,"t":"2026-10-12T20:45:00Z","v":500,"vw":9.9994},{"c":9.9982,"h":9.9982,"l":9.9982,"n":1,"o":9.9982,"t":"2026-10-12T21:00:00Z","v":837,"vw":9.9982},{"c":9.9995,"h":9.9995,"l":9.9995,"n":1,"o":9.9995,"t":"2026-10-12T21:45:00Z","v":100,"vw":9.9995},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-12T22:00:00Z","v":2000,"vw":9.98},{"c":9.9989,"h":9.9989,"l":9.9989,"n":1,"o":9.9989,"t":"2026-10-12T23:30:00Z","v":520,"vw":9.9989},{"c":9.9984,"h":9.9985,"l":9.9984,"n":2,"o":9.9985,"t":"2026-10-12T23:45:00Z","v":915,"vw":9.998453},{"c":10.02,"h":10.02,"l":9.99,"n":22,"o":9.99,"t":"2026-10-13T08:00:00Z","v":1660,"vw":9.99856},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-10-13T08:15:00Z","v":200,"vw":10.07},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-13T08:30:00Z","v":100,"vw":10.07},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-13T08:45:00Z","v":674,"vw":10.04},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-10-13T11:00:00Z","v":800,"vw":9.97},{"c":10.0923,"h":10.0923,"l":10.0923,"n":1,"o":10.0923,"t":"2026-10-13T11:30:00Z","v":115,"vw":10.0923},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-10-13T12:15:00Z","v":200,"vw":10.07},{"c":10.03,"h":10.0473,"l":10.02,"n":5,"o":10.0473,"t":"2026-10-13T13:00:00Z","v":8000,"vw":10.033943},{"c":9.98,"h":10.0672,"l":9.98,"n":317,"o":10.02,"t":"2026-10-13T13:30:00Z","v":71237,"vw":10.026093},{"c":9.925,"h":9.99,"l":9.91,"n":214,"o":9.985,"t":"2026-10-13T13:45:00Z","v":47289,"vw":9.95121},{"c":9.915,"h":9.935,"l":9.91,"n":151,"o":9.93,"t":"2026-10-13T14:00:00Z","v":54327,"vw":9.924122},{"c":9.89,"h":9.92,"l":9.875,"n":208,"o":9.92,"t":"2026-10-13T14:15:00Z","v":57788,"vw":9.891058},{"c":9.88,"h":9.905,"l":9.87,"n":107,"o":9.905,"t":"2026-10-13T14:30:00Z","v":15806,"vw":9.886039},{"c":9.8691,"h":9.9,"l":9.8691,"n":97,"o":9.9,"t":"2026-10-13T14:45:00Z","v":14398,"vw":9.888409},{"c":9.86,"h":9.875,"l":9.845,"n":119,"o":9.874,"t":"2026-10-13T15:00:00Z","v":18335,"vw":9.861213},{"c":9.835,"h":9.86,"l":9.824,"n":105,"o":9.85,"t":"2026-10-13T15:15:00Z","v":21335,"vw":9.849997},{"c":9.83,"h":9.8499,"l":9.83,"n":72,"o":9.835,"t":"2026-10-13T15:30:00Z","v":17108,"vw":9.839248},{"c":9.825,"h":9.83,"l":9.82,"n":81,"o":9.825,"t":"2026-10-13T15:45:00Z","v":17492,"vw":9.822166},{"c":9.8499,"h":9.85,"l":9.8299,"n":56,"o":9.83,"t":"2026-10-13T16:00:00Z","v":10346,"vw":9.835092},{"c":9.8432,"h":9.85,"l":9.83,"n":76,"o":9.8481,"t":"2026-10-13T16:15:00Z","v":31509,"vw":9.839567},{"c":9.85,"h":9.8591,"l":9.8401,"n":46,"o":9.845,"t":"2026-10-13T16:30:00Z","v":5783,"vw":9.849661},{"c":9.83,"h":9.845,"l":9.82,"n":40,"o":9.845,"t":"2026-10-13T16:45:00Z","v":6233,"vw":9.832874},{"c":9.855,"h":9.855,"l":9.815,"n":53,"o":9.82,"t":"2026-10-13T17:00:00Z","v":6970,"vw":9.834228},{"c":9.86,"h":9.87,"l":9.85,"n":42,"o":9.86,"t":"2026-10-13T17:15:00Z","v":4681,"vw":9.860042},{"c":9.88,"h":9.88,"l":9.855,"n":40,"o":9.86,"t":"2026-10-13T17:30:00Z","v":5712,"vw":9.873149},{"c":9.8401,"h":9.866,"l":9.84,"n":63,"o":9.866,"t":"2026-10-13T17:45:00Z","v":10439,"vw":9.844094},{"c":9.91,"h":9.91,"l":9.85,"n":37,"o":9.85,"t":"2026-10-13T18:00:00Z","v":10256,"vw":9.890232},{"c":9.91,"h":9.91,"l":9.895,"n":27,"o":9.9,"t":"2026-10-13T18:15:00Z","v":3664,"vw":9.905029},{"c":9.92,"h":9.92,"l":9.895,"n":31,"o":9.905,"t":"2026-10-13T18:30:00Z","v":7673,"vw":9.906167},{"c":9.92,"h":9.93,"l":9.9151,"n":54,"o":9.925,"t":"2026-10-13T18:45:00Z","v":11173,"vw":9.923874},{"c":9.915,"h":9.925,"l":9.9039,"n":52,"o":9.925,"t":"2026-10-13T19:00:00Z","v":8988,"vw":9.912264},{"c":9.915,"h":9.92,"l":9.9,"n":36,"o":9.91,"t":"2026-10-13T19:15:00Z","v":11125,"vw":9.914023},{"c":9.905,"h":9.9199,"l":9.9,"n":43,"o":9.91,"t":"2026-10-13T19:30:00Z","v":12158,"vw":9.912795},{"c":9.89,"h":9.91,"l":9.88,"n":114,"o":9.905,"t":"2026-10-13T19:45:00Z","v":20877,"vw":9.89677},{"c":9.91,"h":9.91,"l":9.87,"n":8,"o":9.87,"t":"2026-10-13T20:00:00Z","v":755,"vw":9.87534},{"c":9.8701,"h":9.9385,"l":9.8701,"n":2,"o":9.9385,"t":"2026-10-13T20:45:00Z","v":2130,"vw":9.934968},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-13T21:30:00Z","v":1107,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-13T22:00:00Z","v":100,"vw":9.93},{"c":9.862,"h":9.862,"l":9.862,"n":1,"o":9.862,"t":"2026-10-13T23:00:00Z","v":150,"vw":9.862},{"c":9.89,"h":10.25,"l":9.87,"n":82,"o":9.99,"t":"2026-10-14T08:00:00Z","v":13789,"vw":9.999772},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-14T08:30:00Z","v":180,"vw":9.95},{"c":9.8994,"h":9.9038,"l":9.8994,"n":3,"o":9.9038,"t":"2026-10-14T11:00:00Z","v":811,"vw":9.900559},{"c":9.87,"h":9.87,"l":9.87,"n":7,"o":9.87,"t":"2026-10-14T11:15:00Z","v":227,"vw":9.87},{"c":9.8937,"h":9.9042,"l":9.88,"n":5,"o":9.88,"t":"2026-10-14T12:00:00Z","v":691,"vw":9.893246},{"c":9.71,"h":9.85,"l":9.71,"n":94,"o":9.85,"t":"2026-10-14T12:30:00Z","v":3718,"vw":9.757048},{"c":9.7,"h":9.73,"l":9.7,"n":26,"o":9.7,"t":"2026-10-14T12:45:00Z","v":14075,"vw":9.702709},{"c":9.66,"h":9.7289,"l":9.6303,"n":53,"o":9.68,"t":"2026-10-14T13:00:00Z","v":4734,"vw":9.66423},{"c":9.63,"h":9.7,"l":9.63,"n":31,"o":9.66,"t":"2026-10-14T13:15:00Z","v":7814,"vw":9.656436},{"c":9.625,"h":9.7,"l":9.61,"n":472,"o":9.68,"t":"2026-10-14T13:30:00Z","v":101119,"vw":9.655034},{"c":9.545,"h":9.625,"l":9.545,"n":491,"o":9.625,"t":"2026-10-14T13:45:00Z","v":115684,"vw":9.589543},{"c":9.52,"h":9.5571,"l":9.48,"n":399,"o":9.5381,"t":"2026-10-14T14:00:00Z","v":99536,"vw":9.512085},{"c":9.5,"h":9.54,"l":9.4789,"n":220,"o":9.515,"t":"2026-10-14T14:15:00Z","v":39209,"vw":9.50246},{"c":9.575,"h":9.575,"l":9.495,"n":210,"o":9.5001,"t":"2026-10-14T14:30:00Z","v":42962,"vw":9.529514},{"c":9.525,"h":9.57,"l":9.51,"n":168,"o":9.57,"t":"2026-10-14T14:45:00Z","v":25111,"vw":9.539888},{"c":9.47,"h":9.52,"l":9.455,"n":263,"o":9.52,"t":"2026-10-14T15:00:00Z","v":45566,"vw":9.473262},{"c":9.4901,"h":9.51,"l":9.475,"n":73,"o":9.495,"t":"2026-10-14T15:15:00Z","v":20720,"vw":9.487884},{"c":9.46,"h":9.5,"l":9.44,"n":148,"o":9.5,"t":"2026-10-14T15:30:00Z","v":31199,"vw":9.472082},{"c":9.455,"h":9.47,"l":9.45,"n":90,"o":9.47,"t":"2026-10-14T15:45:00Z","v":14465,"vw":9.462755},{"c":9.435,"h":9.46,"l":9.43,"n":127,"o":9.455,"t":"2026-10-14T16:00:00Z","v":20371,"vw":9.443836},{"c":9.44,"h":9.445,"l":9.43,"n":80,"o":9.44,"t":"2026-10-14T16:15:00Z","v":12738,"vw":9.43652},{"c":9.47,"h":9.47,"l":9.43,"n":99,"o":9.4301,"t":"2026-10-14T16:30:00Z","v":13643,"vw":9.452692},{"c":9.47,"h":9.4788,"l":9.45,"n":97,"o":9.475,"t":"2026-10-14T16:45:00Z","v":9599,"vw":9.461045},{"c":9.4387,"h":9.47,"l":9.4387,"n":114,"o":9.47,"t":"2026-10-14T17:00:00Z","v":28004,"vw":9.457096},{"c":9.46,"h":9.465,"l":9.43,"n":72,"o":9.4301,"t":"2026-10-14T17:15:00Z","v":9446,"vw":9.445758},{"c":9.44,"h":9.47,"l":9.4301,"n":66,"o":9.46,"t":"2026-10-14T17:30:00Z","v":10953,"vw":9.449203},{"c":9.39,"h":9.44,"l":9.38,"n":208,"o":9.435,"t":"2026-10-14T17:45:00Z","v":26681,"vw":9.406541},{"c":9.4199,"h":9.4199,"l":9.37,"n":159,"o":9.385,"t":"2026-10-14T18:00:00Z","v":21367,"vw":9.383548},{"c":9.4199,"h":9.42,"l":9.4,"n":59,"o":9.41,"t":"2026-10-14T18:15:00Z","v":12623,"vw":9.4083},{"c":9.405,"h":9.415,"l":9.4,"n":61,"o":9.4,"t":"2026-10-14T18:30:00Z","v":8615,"vw":9.407863},{"c":9.435,"h":9.44,"l":9.4,"n":65,"o":9.409,"t":"2026-10-14T18:45:00Z","v":9672,"vw":9.418739},{"c":9.43,"h":9.43,"l":9.405,"n":87,"o":9.43,"t":"2026-10-14T19:00:00Z","v":17774,"vw":9.418615},{"c":9.45,"h":9.475,"l":9.435,"n":103,"o":9.435,"t":"2026-10-14T19:15:00Z","v":21707,"vw":9.464874},{"c":9.4324,"h":9.46,"l":9.42,"n":97,"o":9.45,"t":"2026-10-14T19:30:00Z","v":16223,"vw":9.441882},{"c":9.47,"h":9.475,"l":9.4239,"n":120,"o":9.435,"t":"2026-10-14T19:45:00Z","v":40662,"vw":9.46056},{"c":9.8,"h":9.8,"l":9.45,"n":16,"o":9.45,"t":"2026-10-14T20:00:00Z","v":5827,"vw":9.479385},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-14T20:15:00Z","v":600,"vw":9.45},{"c":9.6137,"h":9.6137,"l":9.44,"n":2,"o":9.44,"t":"2026-10-14T20:30:00Z","v":1100,"vw":9.597909},{"c":9.45,"h":9.48,"l":9.45,"n":12,"o":9.48,"t":"2026-10-14T21:00:00Z","v":650,"vw":9.46989},{"c":9.46,"h":9.46,"l":9.46,"n":3,"o":9.46,"t":"2026-10-14T21:15:00Z","v":213,"vw":9.46},{"c":9.4268,"h":9.45,"l":9.4262,"n":4,"o":9.45,"t":"2026-10-14T22:30:00Z","v":750,"vw":9.429771},{"c":9.49,"h":9.49,"l":9.49,"n":18,"o":9.49,"t":"2026-10-14T22:45:00Z","v":327,"vw":9.49},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-14T23:00:00Z","v":858,"vw":9.42},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-14T23:15:00Z","v":100,"vw":9.44},{"c":9.45,"h":9.46,"l":9.42,"n":4,"o":9.42,"t":"2026-10-14T23:45:00Z","v":1162,"vw":9.45043},{"c":9.45,"h":9.47,"l":9.45,"n":30,"o":9.45,"t":"2026-10-15T08:00:00Z","v":1609,"vw":9.458645},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-15T08:15:00Z","v":434,"vw":9.5},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-15T09:00:00Z","v":100,"vw":9.55},{"c":9.58,"h":9.58,"l":9.5,"n":9,"o":9.5,"t":"2026-10-15T09:30:00Z","v":1856,"vw":9.514118},{"c":9.56,"h":9.56,"l":9.5,"n":5,"o":9.5,"t":"2026-10-15T10:00:00Z","v":800,"vw":9.522528},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-15T10:30:00Z","v":251,"vw":9.55},{"c":9.51,"h":9.57,"l":9.51,"n":5,"o":9.55,"t":"2026-10-15T11:00:00Z","v":3612,"vw":9.52302},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-15T11:15:00Z","v":700,"vw":9.56},{"c":9.5551,"h":9.562,"l":9.5,"n":20,"o":9.56,"t":"2026-10-15T11:30:00Z","v":8722,"vw":9.558692},{"c":9.53,"h":9.54,"l":9.5,"n":9,"o":9.54,"t":"2026-10-15T12:00:00Z","v":888,"vw":9.53078},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-15T12:15:00Z","v":1810,"vw":9.54},{"c":9.48,"h":9.5495,"l":9.48,"n":17,"o":9.51,"t":"2026-10-15T12:30:00Z","v":2393,"vw":9.507698},{"c":9.53,"h":9.53,"l":9.51,"n":13,"o":9.53,"t":"2026-10-15T13:00:00Z","v":6446,"vw":9.525234},{"c":9.52,"h":9.54,"l":9.51,"n":19,"o":9.51,"t":"2026-10-15T13:15:00Z","v":11101,"vw":9.516645},{"c":9.52,"h":9.565,"l":9.48,"n":734,"o":9.52,"t":"2026-10-15T13:30:00Z","v":166048,"vw":9.523846},{"c":9.5101,"h":9.55,"l":9.49,"n":704,"o":9.51,"t":"2026-10-15T13:45:00Z","v":211406,"vw":9.507066},{"c":9.525,"h":9.545,"l":9.5,"n":1537,"o":9.52,"t":"2026-10-15T14:00:00Z","v":416006,"vw":9.518969},{"c":9.585,"h":9.6199,"l":9.505,"n":817,"o":9.53,"t":"2026-10-15T14:15:00Z","v":249065,"vw":9.540605},{"c":9.63,"h":9.65,"l":9.58,"n":450,"o":9.585,"t":"2026-10-15T14:30:00Z","v":159999,"vw":9.610408},{"c":9.6571,"h":9.685,"l":9.62,"n":134,"o":9.635,"t":"2026-10-15T14:45:00Z","v":77051,"vw":9.645886},{"c":9.705,"h":9.705,"l":9.65,"n":131,"o":9.65,"t":"2026-10-15T15:00:00Z","v":34079,"vw":9.679279},{"c":9.705,"h":9.73,"l":9.7,"n":112,"o":9.71,"t":"2026-10-15T15:15:00Z","v":34657,"vw":9.718842},{"c":9.71,"h":9.71,"l":9.69,"n":55,"o":9.7044,"t":"2026-10-15T15:30:00Z","v":9777,"vw":9.701446},{"c":9.7,"h":9.7,"l":9.67,"n":50,"o":9.6777,"t":"2026-10-15T15:45:00Z","v":3145,"vw":9.692532},{"c":9.6801,"h":9.705,"l":9.68,"n":47,"o":9.705,"t":"2026-10-15T16:00:00Z","v":7435,"vw":9.693338},{"c":9.705,"h":9.715,"l":9.675,"n":43,"o":9.68,"t":"2026-10-15T16:15:00Z","v":5584,"vw":9.694134},{"c":9.685,"h":9.705,"l":9.685,"n":12,"o":9.705,"t":"2026-10-15T16:30:00Z","v":1671,"vw":9.696456},{"c":9.68,"h":9.7,"l":9.68,"n":30,"o":9.695,"t":"2026-10-15T16:45:00Z","v":6964,"vw":9.690054},{"c":9.68,"h":9.685,"l":9.68,"n":32,"o":9.68,"t":"2026-10-15T17:00:00Z","v":3673,"vw":9.681526},{"c":9.67,"h":9.7,"l":9.67,"n":48,"o":9.68,"t":"2026-10-15T17:15:00Z","v":7061,"vw":9.684475},{"c":9.7017,"h":9.7017,"l":9.675,"n":35,"o":9.6799,"t":"2026-10-15T17:30:00Z","v":5812,"vw":9.685329},{"c":9.71,"h":9.71,"l":9.6999,"n":63,"o":9.7,"t":"2026-10-15T17:45:00Z","v":11935,"vw":9.701724},{"c":9.71,"h":9.74,"l":9.705,"n":81,"o":9.705,"t":"2026-10-15T18:00:00Z","v":18901,"vw":9.728591},{"c":9.71,"h":9.7192,"l":9.7,"n":57,"o":9.71,"t":"2026-10-15T18:15:00Z","v":38742,"vw":9.714394},{"c":9.725,"h":9.725,"l":9.715,"n":60,"o":9.715,"t":"2026-10-15T18:30:00Z","v":11238,"vw":9.719654},{"c":9.745,"h":9.745,"l":9.73,"n":50,"o":9.73,"t":"2026-10-15T18:45:00Z","v":12816,"vw":9.7375},{"c":9.77,"h":9.775,"l":9.75,"n":74,"o":9.75,"t":"2026-10-15T19:00:00Z","v":13885,"vw":9.757552},{"c":9.77,"h":9.79,"l":9.765,"n":107,"o":9.775,"t":"2026-10-15T19:15:00Z","v":14385,"vw":9.775003},{"c":9.81,"h":9.81,"l":9.755,"n":173,"o":9.76,"t":"2026-10-15T19:30:00Z","v":62694,"vw":9.793283},{"c":9.81,"h":9.83,"l":9.8,"n":163,"o":9.805,"t":"2026-10-15T19:45:00Z","v":62985,"vw":9.820596},{"c":9.8,"h":9.8,"l":9.8,"n":9,"o":9.8,"t":"2026-10-15T20:00:00Z","v":8559,"vw":9.8},{"c":9.65,"h":9.84,"l":9.65,"n":3,"o":9.84,"t":"2026-10-15T20:30:00Z","v":837,"vw":9.765455},{"c":9.6979,"h":9.77,"l":9.6979,"n":7,"o":9.77,"t":"2026-10-15T20:45:00Z","v":3597,"vw":9.767925},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-15T21:45:00Z","v":3800,"vw":9.78},{"c":9.7814,"h":9.7814,"l":9.7814,"n":1,"o":9.7814,"t":"2026-10-15T22:45:00Z","v":1636,"vw":9.7814},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-15T23:15:00Z","v":200,"vw":9.85},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-15T23:30:00Z","v":500,"vw":9.8},{"c":9.83,"h":9.85,"l":9.83,"n":33,"o":9.83,"t":"2026-10-16T08:00:00Z","v":1763,"vw":9.839311},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T09:30:00Z","v":100,"vw":9.85},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-16T10:15:00Z","v":200,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-10-16T10:45:00Z","v":606,"vw":9.83},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-16T11:15:00Z","v":204,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-16T11:30:00Z","v":204,"vw":9.84},{"c":9.81,"h":9.83,"l":9.7649,"n":8,"o":9.7649,"t":"2026-10-16T11:45:00Z","v":5621,"vw":9.786479},{"c":9.7887,"h":9.83,"l":9.7887,"n":3,"o":9.83,"t":"2026-10-16T12:00:00Z","v":750,"vw":9.818987},{"c":9.8207,"h":9.8207,"l":9.8207,"n":2,"o":9.8207,"t":"2026-10-16T12:15:00Z","v":661,"vw":9.8207},{"c":9.76,"h":9.76,"l":9.76,"n":9,"o":9.76,"t":"2026-10-16T13:15:00Z","v":243,"vw":9.76},{"c":9.915,"h":9.915,"l":9.75,"n":272,"o":9.78,"t":"2026-10-16T13:30:00Z","v":35884,"vw":9.834627},{"c":9.94,"h":9.94,"l":9.88,"n":189,"o":9.915,"t":"2026-10-16T13:45:00Z","v":47311,"vw":9.90864},{"c":9.955,"h":9.96,"l":9.89,"n":208,"o":9.95,"t":"2026-10-16T14:00:00Z","v":86828,"vw":9.936094},{"c":10.035,"h":10.05,"l":9.96,"n":201,"o":9.96,"t":"2026-10-16T14:15:00Z","v":111057,"vw":9.999197},{"c":10.0001,"h":10.0505,"l":10,"n":185,"o":10.04,"t":"2026-10-16T14:30:00Z","v":39060,"vw":10.021718},{"c":10.015,"h":10.03,"l":10,"n":96,"o":10.005,"t":"2026-10-16T14:45:00Z","v":15128,"vw":10.016284},{"c":9.94,"h":10.0216,"l":9.94,"n":84,"o":10.01,"t":"2026-10-16T15:00:00Z","v":13491,"vw":9.987454},{"c":9.915,"h":9.9473,"l":9.905,"n":83,"o":9.9473,"t":"2026-10-16T15:15:00Z","v":36999,"vw":9.924162},{"c":9.89,"h":9.92,"l":9.89,"n":65,"o":9.91,"t":"2026-10-16T15:30:00Z","v":9758,"vw":9.905016},{"c":9.84,"h":9.902,"l":9.84,"n":72,"o":9.89,"t":"2026-10-16T15:45:00Z","v":21686,"vw":9.885454},{"c":9.8599,"h":9.86,"l":9.8,"n":88,"o":9.835,"t":"2026-10-16T16:00:00Z","v":26595,"vw":9.829862},{"c":9.8499,"h":9.86,"l":9.845,"n":54,"o":9.86,"t":"2026-10-16T16:15:00Z","v":6697,"vw":9.853089},{"c":9.86,"h":9.86,"l":9.83,"n":58,"o":9.8401,"t":"2026-10-16T16:30:00Z","v":4880,"vw":9.844338},{"c":9.84,"h":9.86,"l":9.83,"n":36,"o":9.86,"t":"2026-10-16T16:45:00Z","v":2361,"vw":9.839097},{"c":9.81,"h":9.84,"l":9.805,"n":97,"o":9.84,"t":"2026-10-16T17:00:00Z","v":23749,"vw":9.816454},{"c":9.805,"h":9.81,"l":9.795,"n":111,"o":9.8,"t":"2026-10-16T17:15:00Z","v":14575,"vw":9.79987},{"c":9.85,"h":9.85,"l":9.81,"n":34,"o":9.8195,"t":"2026-10-16T17:30:00Z","v":4205,"vw":9.82839},{"c":9.815,"h":9.8476,"l":9.81,"n":63,"o":9.8476,"t":"2026-10-16T17:45:00Z","v":6565,"vw":9.822507},{"c":9.805,"h":9.815,"l":9.795,"n":54,"o":9.805,"t":"2026-10-16T18:00:00Z","v":8914,"vw":9.802435},{"c":9.8,"h":9.82,"l":9.79,"n":46,"o":9.815,"t":"2026-10-16T18:15:00Z","v":5486,"vw":9.801446},{"c":9.79,"h":9.7999,"l":9.78,"n":52,"o":9.79,"t":"2026-10-16T18:30:00Z","v":20395,"vw":9.793483},{"c":9.8,"h":9.8,"l":9.775,"n":154,"o":9.79,"t":"2026-10-16T18:45:00Z","v":42610,"vw":9.790485},{"c":9.8392,"h":9.8392,"l":9.795,"n":73,"o":9.795,"t":"2026-10-16T19:00:00Z","v":10339,"vw":9.805052},{"c":9.86,"h":9.86,"l":9.835,"n":95,"o":9.835,"t":"2026-10-16T19:15:00Z","v":13508,"vw":9.846158},{"c":9.855,"h":9.8795,"l":9.85,"n":101,"o":9.875,"t":"2026-10-16T19:30:00Z","v":18829,"vw":9.865886},{"c":9.8998,"h":9.9,"l":9.83,"n":180,"o":9.86,"t":"2026-10-16T19:45:00Z","v":50939,"vw":9.886355},{"c":9.9,"h":9.91,"l":9.76,"n":24,"o":9.91,"t":"2026-10-16T20:00:00Z","v":8239,"vw":9.894645},{"c":9.9,"h":9.92,"l":9.9,"n":4,"o":9.92,"t":"2026-10-16T21:15:00Z","v":740,"vw":9.906906},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T21:30:00Z","v":1395,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":5,"o":9.9,"t":"2026-10-16T21:45:00Z","v":2321,"vw":9.9},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T22:00:00Z","v":200,"vw":9.85},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-16T22:15:00Z","v":280,"vw":9.81},{"c":9.83,"h":9.83,"l":9.8,"n":6,"o":9.8,"t":"2026-10-16T22:30:00Z","v":625,"vw":9.818},{"c":9.82,"h":9.82,"l":9.82,"n":5,"o":9.82,"t":"2026-10-16T23:00:00Z","v":500,"vw":9.82},{"c":9.8,"h":9.8,"l":9.8,"n":13,"o":9.8,"t":"2026-10-16T23:30:00Z","v":999,"vw":9.8},{"c":9.92,"h":9.92,"l":9.92,"n":19,"o":9.92,"t":"2026-10-19T08:00:00Z","v":1590,"vw":9.92},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-19T10:30:00Z","v":100,"vw":9.93},{"c":9.912,"h":9.912,"l":9.912,"n":2,"o":9.912,"t":"2026-10-19T11:15:00Z","v":2001,"vw":9.912},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T11:45:00Z","v":164,"vw":9.9},{"c":9.8,"h":9.9,"l":9.8,"n":10,"o":9.9,"t":"2026-10-19T12:00:00Z","v":262,"vw":9.85},{"c":9.8897,"h":9.8897,"l":9.8897,"n":1,"o":9.8897,"t":"2026-10-19T13:00:00Z","v":110,"vw":9.8897},{"c":9.89,"h":9.89,"l":9.8479,"n":7,"o":9.88,"t":"2026-10-19T13:15:00Z","v":1641,"vw":9.883229},{"c":9.83,"h":9.91,"l":9.82,"n":293,"o":9.89,"t":"2026-10-19T13:30:00Z","v":50785,"vw":9.89247},{"c":9.85,"h":9.8512,"l":9.8,"n":152,"o":9.83,"t":"2026-10-19T13:45:00Z","v":18174,"vw":9.827979},{"c":9.81,"h":9.86,"l":9.8,"n":164,"o":9.845,"t":"2026-10-19T14:00:00Z","v":49806,"vw":9.806473},{"c":9.825,"h":9.845,"l":9.8,"n":124,"o":9.81,"t":"2026-10-19T14:15:00Z","v":57500,"vw":9.814932},{"c":9.8122,"h":9.825,"l":9.805,"n":89,"o":9.825,"t":"2026-10-19T14:30:00Z","v":9901,"vw":9.814489},{"c":9.8051,"h":9.82,"l":9.7999,"n":80,"o":9.81,"t":"2026-10-19T14:45:00Z","v":35686,"vw":9.809838},{"c":9.81,"h":9.8151,"l":9.794,"n":120,"o":9.81,"t":"2026-10-19T15:00:00Z","v":17588,"vw":9.802875},{"c":9.85,"h":9.85,"l":9.795,"n":164,"o":9.81,"t":"2026-10-19T15:15:00Z","v":40828,"vw":9.810854},{"c":9.82,"h":9.84,"l":9.8198,"n":125,"o":9.84,"t":"2026-10-19T15:30:00Z","v":23042,"vw":9.829574},{"c":9.815,"h":9.8201,"l":9.81,"n":47,"o":9.82,"t":"2026-10-19T15:45:00Z","v":4281,"vw":9.818566},{"c":9.81,"h":9.815,"l":9.7974,"n":128,"o":9.815,"t":"2026-10-19T16:00:00Z","v":27986,"vw":9.807743},{"c":9.81,"h":9.82,"l":9.81,"n":36,"o":9.81,"t":"2026-10-19T16:15:00Z","v":4344,"vw":9.815992},{"c":9.815,"h":9.82,"l":9.805,"n":62,"o":9.81,"t":"2026-10-19T16:30:00Z","v":15134,"vw":9.810526},{"c":9.815,"h":9.82,"l":9.8,"n":99,"o":9.81,"t":"2026-10-19T16:45:00Z","v":22303,"vw":9.809774},{"c":9.805,"h":9.81,"l":9.79,"n":138,"o":9.81,"t":"2026-10-19T17:00:00Z","v":26474,"vw":9.80324},{"c":9.825,"h":9.8255,"l":9.81,"n":49,"o":9.81,"t":"2026-10-19T17:15:00Z","v":5543,"vw":9.813335},{"c":9.8299,"h":9.84,"l":9.82,"n":88,"o":9.83,"t":"2026-10-19T17:30:00Z","v":23291,"vw":9.829141},{"c":9.825,"h":9.83,"l":9.81,"n":169,"o":9.83,"t":"2026-10-19T17:45:00Z","v":40795,"vw":9.814672},{"c":9.83,"h":9.8361,"l":9.82,"n":127,"o":9.825,"t":"2026-10-19T18:00:00Z","v":38845,"vw":9.823783},{"c":9.83,"h":9.84,"l":9.83,"n":45,"o":9.84,"t":"2026-10-19T18:15:00Z","v":6025,"vw":9.834692},{"c":9.8324,"h":9.84,"l":9.824,"n":37,"o":9.8273,"t":"2026-10-19T18:30:00Z","v":7767,"vw":9.832708},{"c":9.845,"h":9.86,"l":9.835,"n":62,"o":9.835,"t":"2026-10-19T18:45:00Z","v":10326,"vw":9.848048},{"c":9.825,"h":9.84,"l":9.824,"n":34,"o":9.84,"t":"2026-10-19T19:00:00Z","v":4371,"vw":9.827981},{"c":9.83,"h":9.84,"l":9.82,"n":35,"o":9.825,"t":"2026-10-19T19:15:00Z","v":5461,"vw":9.829576},{"c":9.845,"h":9.855,"l":9.8378,"n":33,"o":9.8378,"t":"2026-10-19T19:30:00Z","v":5575,"vw":9.847188},{"c":9.8,"h":9.845,"l":9.79,"n":217,"o":9.845,"t":"2026-10-19T19:45:00Z","v":41100,"vw":9.810331},{"c":9.8,"h":9.8,"l":9.8,"n":8,"o":9.8,"t":"2026-10-19T20:00:00Z","v":4856,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T20:15:00Z","v":1300,"vw":9.8},{"c":9.8098,"h":9.8098,"l":9.8098,"n":1,"o":9.8098,"t":"2026-10-19T20:45:00Z","v":2500,"vw":9.8098},{"c":9.8,"h":9.8,"l":9.8,"n":15,"o":9.8,"t":"2026-10-19T21:00:00Z","v":251,"vw":9.8},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-19T21:15:00Z","v":8898,"vw":9.79},{"c":9.8714,"h":9.8714,"l":9.8714,"n":1,"o":9.8714,"t":"2026-10-19T21:45:00Z","v":500,"vw":9.8714},{"c":9.79,"h":9.9151,"l":9.77,"n":75,"o":9.9151,"t":"2026-10-20T08:00:00Z","v":2838,"vw":9.79438},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-20T09:30:00Z","v":153,"vw":9.77},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-10-20T11:00:00Z","v":3768,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-20T11:15:00Z","v":201,"vw":9.75},{"c":9.76,"h":9.76,"l":9.75,"n":3,"o":9.75,"t":"2026-10-20T11:30:00Z","v":300,"vw":9.754926},{"c":9.73,"h":9.76,"l":9.73,"n":17,"o":9.76,"t":"2026-10-20T12:00:00Z","v":2624,"vw":9.735294},{"c":9.73,"h":9.73,"l":9.72,"n":2,"o":9.72,"t":"2026-10-20T12:15:00Z","v":210,"vw":9.724762},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-10-20T12:30:00Z","v":1102,"vw":9.72},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-20T12:45:00Z","v":5000,"vw":9.73},{"c":9.81,"h":9.81,"l":9.62,"n":389,"o":9.75,"t":"2026-10-20T13:30:00Z","v":86540,"vw":9.735421},{"c":9.7601,"h":9.805,"l":9.76,"n":106,"o":9.805,"t":"2026-10-20T13:45:00Z","v":41879,"vw":9.787255},{"c":9.81,"h":9.81,"l":9.76,"n":99,"o":9.7773,"t":"2026-10-20T14:00:00Z","v":48584,"vw":9.790709},{"c":9.945,"h":9.945,"l":9.82,"n":85,"o":9.82,"t":"2026-10-20T14:15:00Z","v":35641,"vw":9.9097},{"c":9.97,"h":9.975,"l":9.915,"n":119,"o":9.95,"t":"2026-10-20T14:30:00Z","v":48430,"vw":9.946003},{"c":9.92,"h":9.94,"l":9.895,"n":127,"o":9.94,"t":"2026-10-20T14:45:00Z","v":40772,"vw":9.912203},{"c":9.86,"h":9.9277,"l":9.86,"n":102,"o":9.9131,"t":"2026-10-20T15:00:00Z","v":27287,"vw":9.899663},{"c":9.8701,"h":9.885,"l":9.8599,"n":103,"o":9.865,"t":"2026-10-20T15:15:00Z","v":11717,"vw":9.870877},{"c":9.87,"h":9.875,"l":9.84,"n":41,"o":9.865,"t":"2026-10-20T15:30:00Z","v":13014,"vw":9.855167},{"c":9.845,"h":9.86,"l":9.8409,"n":34,"o":9.8599,"t":"2026-10-20T15:45:00Z","v":26546,"vw":9.847786},{"c":9.835,"h":9.8501,"l":9.82,"n":36,"o":9.8501,"t":"2026-10-20T16:00:00Z","v":17467,"vw":9.834725},{"c":9.83,"h":9.835,"l":9.805,"n":46,"o":9.835,"t":"2026-10-20T16:15:00Z","v":10083,"vw":9.822125},{"c":9.8307,"h":9.84,"l":9.825,"n":19,"o":9.83,"t":"2026-10-20T16:30:00Z","v":2367,"vw":9.834556},{"c":9.82,"h":9.835,"l":9.8199,"n":37,"o":9.83,"t":"2026-10-20T16:45:00Z","v":5389,"vw":9.827057},{"c":9.8101,"h":9.82,"l":9.8035,"n":24,"o":9.82,"t":"2026-10-20T17:00:00Z","v":2245,"vw":9.809633},{"c":9.8306,"h":9.84,"l":9.825,"n":14,"o":9.825,"t":"2026-10-20T17:15:00Z","v":1763,"vw":9.834882},{"c":9.84,"h":9.84,"l":9.8299,"n":23,"o":9.83,"t":"2026-10-20T17:30:00Z","v":8038,"vw":9.838354},{"c":9.845,"h":9.85,"l":9.83,"n":50,"o":9.84,"t":"2026-10-20T17:45:00Z","v":8715,"vw":9.840396},{"c":9.8592,"h":9.8592,"l":9.85,"n":14,"o":9.85,"t":"2026-10-20T18:00:00Z","v":6232,"vw":9.850642},{"c":9.84,"h":9.85,"l":9.8399,"n":34,"o":9.85,"t":"2026-10-20T18:15:00Z","v":5268,"vw":9.84207},{"c":9.82,"h":9.8384,"l":9.82,"n":20,"o":9.8384,"t":"2026-10-20T18:30:00Z","v":3264,"vw":9.824649},{"c":9.83,"h":9.83,"l":9.82,"n":32,"o":9.82,"t":"2026-10-20T18:45:00Z","v":6315,"vw":9.825966},{"c":9.83,"h":9.84,"l":9.83,"n":49,"o":9.83,"t":"2026-10-20T19:00:00Z","v":7100,"vw":9.831262},{"c":9.82,"h":9.825,"l":9.805,"n":62,"o":9.825,"t":"2026-10-20T19:15:00Z","v":36874,"vw":9.811845},{"c":9.7913,"h":9.82,"l":9.7913,"n":85,"o":9.82,"t":"2026-10-20T19:30:00Z","v":20152,"vw":9.804295},{"c":9.77,"h":9.805,"l":9.77,"n":94,"o":9.7999,"t":"2026-10-20T19:45:00Z","v":25322,"vw":9.792782},{"c":9.76,"h":9.76,"l":9.76,"n":7,"o":9.76,"t":"2026-10-20T20:00:00Z","v":1637,"vw":9.76},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-20T20:15:00Z","v":250,"vw":9.85},{"c":9.845,"h":9.845,"l":9.845,"n":3,"o":9.845,"t":"2026-10-20T21:30:00Z","v":103,"vw":9.845},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-20T22:15:00Z","v":100,"vw":9.84},{"c":9.77,"h":9.79,"l":9.77,"n":25,"o":9.79,"t":"2026-10-21T08:00:00Z","v":435,"vw":9.783333},{"c":9.85,"h":9.85,"l":9.8017,"n":2,"o":9.8017,"t":"2026-10-21T11:15:00Z","v":608,"vw":9.826327},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-10-21T12:45:00Z","v":3977,"vw":9.83},{"c":9.85,"h":9.85,"l":9.83,"n":2,"o":9.83,"t":"2026-10-21T13:00:00Z","v":438,"vw":9.83895},{"c":9.83,"h":9.9,"l":9.79,"n":192,"o":9.9,"t":"2026-10-21T13:30:00Z","v":34050,"vw":9.838989},{"c":9.795,"h":9.855,"l":9.795,"n":97,"o":9.83,"t":"2026-10-21T13:45:00Z","v":8488,"vw":9.825552},{"c":9.81,"h":9.815,"l":9.79,"n":88,"o":9.79,"t":"2026-10-21T14:00:00Z","v":12360,"vw":9.802496},{"c":9.8397,"h":9.8397,"l":9.805,"n":97,"o":9.81,"t":"2026-10-21T14:15:00Z","v":26737,"vw":9.810915},{"c":9.81,"h":9.835,"l":9.805,"n":115,"o":9.82,"t":"2026-10-21T14:30:00Z","v":36174,"vw":9.812064},{"c":9.79,"h":9.815,"l":9.785,"n":168,"o":9.81,"t":"2026-10-21T14:45:00Z","v":42652,"vw":9.80568},{"c":9.775,"h":9.79,"l":9.765,"n":114,"o":9.79,"t":"2026-10-21T15:00:00Z","v":13809,"vw":9.773911},{"c":9.83,"h":9.83,"l":9.775,"n":68,"o":9.775,"t":"2026-10-21T15:15:00Z","v":10282,"vw":9.796128},{"c":9.81,"h":9.83,"l":9.81,"n":48,"o":9.82,"t":"2026-10-21T15:30:00Z","v":9918,"vw":9.820058},{"c":9.805,"h":9.8151,"l":9.8027,"n":26,"o":9.81,"t":"2026-10-21T15:45:00Z","v":3808,"vw":9.810074},{"c":9.8,"h":9.805,"l":9.795,"n":49,"o":9.8,"t":"2026-10-21T16:00:00Z","v":6981,"vw":9.800864},{"c":9.8,"h":9.81,"l":9.795,"n":30,"o":9.795,"t":"2026-10-21T16:15:00Z","v":6276,"vw":9.801497},{"c":9.825,"h":9.845,"l":9.78,"n":111,"o":9.8,"t":"2026-10-21T16:30:00Z","v":27863,"vw":9.802399},{"c":9.8,"h":9.83,"l":9.8,"n":43,"o":9.83,"t":"2026-10-21T16:45:00Z","v":6113,"vw":9.809022},{"c":9.8,"h":9.815,"l":9.78,"n":88,"o":9.78,"t":"2026-10-21T17:00:00Z","v":34718,"vw":9.790278},{"c":9.8,"h":9.815,"l":9.8,"n":19,"o":9.81,"t":"2026-10-21T17:15:00Z","v":2170,"vw":9.807301},{"c":9.805,"h":9.81,"l":9.7924,"n":32,"o":9.7924,"t":"2026-10-21T17:30:00Z","v":3843,"vw":9.799106},{"c":9.825,"h":9.825,"l":9.8,"n":49,"o":9.805,"t":"2026-10-21T17:45:00Z","v":12384,"vw":9.813238},{"c":9.825,"h":9.83,"l":9.8201,"n":39,"o":9.83,"t":"2026-10-21T18:00:00Z","v":6489,"vw":9.826038},{"c":9.8253,"h":9.8351,"l":9.825,"n":23,"o":9.8299,"t":"2026-10-21T18:15:00Z","v":5057,"vw":9.826139},{"c":9.8399,"h":9.84,"l":9.8273,"n":23,"o":9.8273,"t":"2026-10-21T18:30:00Z","v":5699,"vw":9.832286},{"c":9.74,"h":9.8399,"l":9.74,"n":184,"o":9.8399,"t":"2026-10-21T18:45:00Z","v":45952,"vw":9.790432},{"c":9.74,"h":9.7473,"l":9.705,"n":166,"o":9.74,"t":"2026-10-21T19:00:00Z","v":72102,"vw":9.73501},{"c":9.8,"h":9.8,"l":9.745,"n":92,"o":9.745,"t":"2026-10-21T19:15:00Z","v":24529,"vw":9.772468},{"c":9.845,"h":9.865,"l":9.8,"n":80,"o":9.8,"t":"2026-10-21T19:30:00Z","v":17983,"vw":9.828749},{"c":9.84,"h":9.855,"l":9.837,"n":105,"o":9.845,"t":"2026-10-21T19:45:00Z","v":35953,"vw":9.846108},{"c":9.85,"h":9.85,"l":9.8,"n":30,"o":9.8,"t":"2026-10-21T20:00:00Z","v":4366,"vw":9.816833},{"c":9.8592,"h":9.8592,"l":9.8592,"n":1,"o":9.8592,"t":"2026-10-21T20:30:00Z","v":100,"vw":9.8592},{"c":9.7686,"h":9.7686,"l":9.7686,"n":1,"o":9.7686,"t":"2026-10-21T21:00:00Z","v":120,"vw":9.7686},{"c":9.56,"h":9.59,"l":9.54,"n":78,"o":9.54,"t":"2026-10-22T08:00:00Z","v":1457,"vw":9.576175},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-22T09:00:00Z","v":100,"vw":9.54},{"c":9.55,"h":9.55,"l":9.525,"n":11,"o":9.53,"t":"2026-10-22T09:15:00Z","v":5016,"vw":9.542904},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-22T10:00:00Z","v":105,"vw":9.54},{"c":9.51,"h":9.51,"l":9.51,"n":5,"o":9.51,"t":"2026-10-22T10:45:00Z","v":311,"vw":9.51},{"c":9.52,"h":9.54,"l":9.52,"n":21,"o":9.53,"t":"2026-10-22T11:00:00Z","v":9188,"vw":9.522512},{"c":9.48,"h":9.53,"l":9.48,"n":17,"o":9.53,"t":"2026-10-22T11:15:00Z","v":460,"vw":9.4975},{"c":9.48,"h":9.48,"l":9.48,"n":5,"o":9.48,"t":"2026-10-22T11:30:00Z","v":500,"vw":9.48},{"c":9.495,"h":9.5,"l":9.495,"n":2,"o":9.5,"t":"2026-10-22T11:45:00Z","v":2384,"vw":9.498951},{"c":9.5,"h":9.54,"l":9.49,"n":51,"o":9.54,"t":"2026-10-22T12:00:00Z","v":3256,"vw":9.497037},{"c":9.45,"h":9.49,"l":9.45,"n":16,"o":9.49,"t":"2026-10-22T12:15:00Z","v":3640,"vw":9.466596},{"c":9.5,"h":9.5,"l":9.48,"n":9,"o":9.48,"t":"2026-10-22T12:30:00Z","v":776,"vw":9.484918},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-22T12:45:00Z","v":500,"vw":9.51},{"c":9.48,"h":9.5,"l":9.48,"n":17,"o":9.5,"t":"2026-10-22T13:00:00Z","v":6039,"vw":9.49404},{"c":9.47,"h":9.47,"l":9.4699,"n":2,"o":9.4699,"t":"2026-10-22T13:15:00Z","v":900,"vw":9.469989},{"c":9.395,"h":9.51,"l":9.3599,"n":655,"o":9.51,"t":"2026-10-22T13:30:00Z","v":99990,"vw":9.412661},{"c":9.405,"h":9.43,"l":9.36,"n":324,"o":9.39,"t":"2026-10-22T13:45:00Z","v":74290,"vw":9.393755},{"c":9.345,"h":9.41,"l":9.34,"n":292,"o":9.41,"t":"2026-10-22T14:00:00Z","v":56454,"vw":9.382549},{"c":9.2779,"h":9.355,"l":9.275,"n":712,"o":9.34,"t":"2026-10-22T14:15:00Z","v":134643,"vw":9.331957},{"c":9.31,"h":9.3199,"l":9.26,"n":288,"o":9.27,"t":"2026-10-22T14:30:00Z","v":68943,"vw":9.278133},{"c":9.275,"h":9.31,"l":9.27,"n":155,"o":9.305,"t":"2026-10-22T14:45:00Z","v":27318,"vw":9.295256},{"c":9.24,"h":9.28,"l":9.235,"n":214,"o":9.2701,"t":"2026-10-22T15:00:00Z","v":29363,"vw":9.260119},{"c":9.25,"h":9.285,"l":9.2401,"n":115,"o":9.2401,"t":"2026-10-22T15:15:00Z","v":19594,"vw":9.263255},{"c":9.24,"h":9.2607,"l":9.235,"n":143,"o":9.25,"t":"2026-10-22T15:30:00Z","v":21330,"vw":9.244099},{"c":9.2485,"h":9.25,"l":9.2218,"n":148,"o":9.235,"t":"2026-10-22T15:45:00Z","v":25826,"vw":9.237516},{"c":9.25,"h":9.255,"l":9.235,"n":103,"o":9.25,"t":"2026-10-22T16:00:00Z","v":25794,"vw":9.241231},{"c":9.2499,"h":9.265,"l":9.24,"n":73,"o":9.2501,"t":"2026-10-22T16:15:00Z","v":16045,"vw":9.250318},{"c":9.22,"h":9.2352,"l":9.215,"n":100,"o":9.23,"t":"2026-10-22T16:30:00Z","v":13730,"vw":9.226357},{"c":9.2119,"h":9.2119,"l":9.175,"n":236,"o":9.21,"t":"2026-10-22T16:45:00Z","v":49000,"vw":9.191295},{"c":9.205,"h":9.215,"l":9.195,"n":57,"o":9.2108,"t":"2026-10-22T17:00:00Z","v":8127,"vw":9.203091},{"c":9.21,"h":9.2201,"l":9.19,"n":69,"o":9.2,"t":"2026-10-22T17:15:00Z","v":6430,"vw":9.208287},{"c":9.235,"h":9.24,"l":9.21,"n":59,"o":9.21,"t":"2026-10-22T17:30:00Z","v":9043,"vw":9.224759},{"c":9.2307,"h":9.25,"l":9.2299,"n":87,"o":9.245,"t":"2026-10-22T17:45:00Z","v":11265,"vw":9.237969},{"c":9.2208,"h":9.23,"l":9.21,"n":61,"o":9.23,"t":"2026-10-22T18:00:00Z","v":15318,"vw":9.21487},{"c":9.2229,"h":9.24,"l":9.22,"n":53,"o":9.22,"t":"2026-10-22T18:15:00Z","v":10630,"vw":9.229045},{"c":9.22,"h":9.22,"l":9.215,"n":8,"o":9.2199,"t":"2026-10-22T18:30:00Z","v":463,"vw":9.218529}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[{"delta":0.1,"premium":0.5600001568124006,"strike":2.834783426847307,"iv":4.764469753682507,"gamma":0.019049021791213854,"theta":-0.018416529899683943,"vega":0.002766002684090342,"rho":-0.0011854904029975255,"breakevenPct":75.3277302599251},{"delta":0.15,"premium":0.688489470703008,"strike":3.5051624558417807,"iv":4.447764519390018,"gamma":0.02943087550293685,"theta":-0.01797182301136835,"vega":0.0032696149431962257,"rho":-0.001658923145619412,"breakevenPct":69.45040146270313},{"delta":0.2,"premium":0.8169787845936156,"strike":4.1755414848362555,"iv":4.13105928509753,"gamma":0.03981272921465986,"theta":-0.017527116123052754,"vega":0.0037732272023021088,"rho":-0.002132355888241299,"breakevenPct":63.57307266548114},{"delta":0.25,"premium":0.9454680984842231,"strike":4.845920513830729,"iv":3.8143540508050418,"gamma":0.050194582926382854,"theta":-0.01708240923473716,"vega":0.004276839461407992,"rho":-0.0026057886308631854,"breakevenPct":57.695743868259164},{"delta":0.3,"premium":1.0739574123748308,"strike":5.5162995428252035,"iv":3.4976488165125534,"gamma":0.06057643663810585,"theta":-0.016637702346421562,"vega":0.004780451720513875,"rho":-0.003079221373485072,"breakevenPct":51.81841507103719},{"delta":0.35,"premium":1.2024467262654381,"strike":6.186678571819677,"iv":3.1809435822200656,"gamma":0.07095829034982885,"theta":-0.016192995458105968,"vega":0.005284063979619758,"rho":-0.0035526541161069584,"breakevenPct":45.94108627381521},{"delta":0.4,"premium":1.3309360401560457,"strike":6.8570576008141515,"iv":2.8642383479275773,"gamma":0.08134014406155186,"theta":-0.015748288569790374,"vega":0.005787676238725642,"rho":-0.004026086858728845,"breakevenPct":40.063757476593224},{"delta":0.45,"premium":1.4594253540466533,"strike":7.5274366298086255,"iv":2.547533113635089,"gamma":0.09172199777327486,"theta":-0.01530358168147478,"vega":0.006291288497831525,"rho":-0.004499519601350732,"breakevenPct":34.18642867937125},{"delta":0.5,"premium":1.5879146679372607,"strike":8.197815658803098,"iv":2.230827879342601,"gamma":0.10210385148499786,"theta":-0.014858874793159185,"vega":0.006794900756937408,"rho":-0.004972952343972619,"breakevenPct":28.30909988214927},{"delta":0.55,"premium":1.7164039818278685,"strike":8.868194687797574,"iv":1.9141226450501119,"gamma":0.11248570519672087,"theta":-0.014414167904843591,"vega":0.007298513016043292,"rho":-0.005446385086594506,"breakevenPct":22.431771084927277},{"delta":0.6,"premium":1.8448932957184758,"strike":9.538573716792047,"iv":1.597417410757624,"gamma":0.12286755890844386,"theta":-0.013969461016527997,"vega":0.007802125275149175,"rho":-0.0059198178292163926,"breakevenPct":16.5544422877053},{"delta":0.65,"premium":1.9733826096090836,"strike":10.208952745786522,"iv":1.2807121764651357,"gamma":0.13324941262016687,"theta":-0.0135247541282124,"vega":0.008305737534255057,"rho":-0.0063932505718382795,"breakevenPct":10.677113490483322},{"delta":0.7,"premium":2.101871923499691,"strike":10.879331774780995,"iv":0.9640069421726478,"gamma":0.14363126633188986,"theta":-0.013080047239896806,"vega":0.00880934979336094,"rho":-0.006866683314460165,"breakevenPct":4.799784693261344}]},"raw":{"call":[],"put":[{"delta":0.1,"premium":0.5600001568124006,"strike":2.834783426847307,"iv":4.764469753682507,"gamma":0.019049021791213854,"theta":-0.018416529899683943,"vega":0.002766002684090342,"rho":-0.0011854904029975255,"breakevenPct":75.3277302599251},{"delta":0.15,"premium":0.688489470703008,"strike":3.5051624558417807,"iv":4.447764519390018,"gamma":0.02943087550293685,"theta":-0.01797182301136835,"vega":0.0032696149431962257,"rho":-0.001658923145619412,"breakevenPct":69.45040146270313},{"delta":0.2,"premium":0.8169787845936156,"strike":4.1755414848362555,"iv":4.13105928509753,"gamma":0.03981272921465986,"theta":-0.017527116123052754,"vega":0.0037732272023021088,"rho":-0.002132355888241299,"breakevenPct":63.57307266548114},{"delta":0.25,"premium":0.9454680984842231,"strike":4.845920513830729,"iv":3.8143540508050418,"gamma":0.050194582926382854,"theta":-0.01708240923473716,"vega":0.004276839461407992,"rho":-0.0026057886308631854,"breakevenPct":57.695743868259164},{"delta":0.3,"premium":1.0739574123748308,"strike":5.5162995428252035,"iv":3.4976488165125534,"gamma":0.06057643663810585,"theta":-0.016637702346421562,"vega":0.004780451720513875,"rho":-0.003079221373485072,"breakevenPct":51.81841507103719},{"delta":0.35,"premium":1.2024467262654381,"strike":6.186678571819677,"iv":3.1809435822200656,"gamma":0.07095829034982885,"theta":-0.016192995458105968,"vega":0.005284063979619758,"rho":-0.0035526541161069584,"breakevenPct":45.94108627381521},{"delta":0.4,"premium":1.3309360401560457,"strike":6.8570576008141515,"iv":2.8642383479275773,"gamma":0.08134014406155186,"theta":-0.015748288569790374,"vega":0.005787676238725642,"rho":-0.004026086858728845,"breakevenPct":40.063757476593224},{"delta":0.45,"premium":1.4594253540466533,"strike":7.5274366298086255,"iv":2.547533113635089,"gamma":0.09172199777327486,"theta":-0.01530358168147478,"vega":0.006291288497831525,"rho":-0.004499519601350732,"breakevenPct":34.18642867937125},{"delta":0.5,"premium":1.5879146679372607,"strike":8.197815658803098,"iv":2.230827879342601,"gamma":0.10210385148499786,"theta":-0.014858874793159185,"vega":0.006794900756937408,"rho":-0.004972952343972619,"breakevenPct":28.30909988214927},{"delta":0.55,"premium":1.7164039818278685,"strike":8.868194687797574,"iv":1.9141226450501119,"gamma":0.11248570519672087,"theta":-0.014414167904843591,"vega":0.007298513016043292,"rho":-0.005446385086594506,"breakevenPct":22.431771084927277},{"delta":0.6,"premium":1.8448932957184758,"strike":9.538573716792047,"iv":1.597417410757624,"gamma":0.12286755890844386,"theta":-0.013969461016527997,"vega":0.007802125275149175,"rho":-0.0059198178292163926,"breakevenPct":16.5544422877053},{"delta":0.65,"premium":1.9733826096090836,"strike":10.208952745786522,"iv":1.2807121764651357,"gamma":0.13324941262016687,"theta":-0.0135247541282124,"vega":0.008305737534255057,"rho":-0.0063932505718382795,"breakevenPct":10.677113490483322},{"delta":0.7,"premium":2.101871923499691,"strike":10.879331774780995,"iv":0.9640069421726478,"gamma":0.14363126633188986,"theta":-0.013080047239896806,"vega":0.00880934979336094,"rho":-0.006866683314460165,"breakevenPct":4.799784693261344}]}},"errors":["delta:partial"],"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"}}