{"symbol":"HLN","url":"https://intraalpha.com/companies/HLN","capturedAt":"2026-10-22T23:23:58.022Z","state":"ready","quote":{"symbol":"HLN","last_price":10.37,"prev_close":10.02,"regular_close":10.37,"change":0.35,"change_pct":3.493,"regular_change":0.35,"regular_change_pct":3.493,"extended_change":0,"extended_change_pct":0,"bid":9.74,"ask":10.35,"bid_size":400,"ask_size":800,"volume":14622455,"vwap":10.289524,"open":10.13,"high":10.395,"low":10.12,"close":10.37,"trade_count":23630,"last_trade_at":"2026-10-22T23:00:00.002443795Z","last_quote_at":"2026-10-22T23:00:00.540645006Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:51.962967518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HLN","fetched_at":"2026-10-22T23:23:54.628659+00:00","name":"Haleon plc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Haleon plc (HLN) is a leading global consumer health company, emerging as a spin-off from GlaxoSmithKline, dedicated to providing innovative health solutions through a robust portfolio of trusted brands, including Sensodyne, Panadol, and Voltaren. Focused on key segments such as oral care, pain relief, and dietary supplements, Haleon addresses evolving consumer needs while leveraging strong brand equity for sustained market presence. The company's commitment to sustainability and ongoing innovation, alongside strategic investments in product development, positions Haleon favorably for long-term growth and enhanced health outcomes, ultimately maximizing value for shareholders.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":44745978000,"ebitda":2848000000,"pe_ratio":20.77,"peg_ratio":2.151,"book_value":4.932,"dividend_per_share":0.073,"dividend_yield":0.0198,"eps":0.49,"revenue_ttm":11152000000,"gross_profit_ttm":7312000000,"profit_margin":0.145,"operating_margin_ttm":0.239,"return_on_assets_ttm":0.0508,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":-0.045,"quarterly_revenue_growth":0.022,"analyst_target_price":11.93,"analyst_number":2,"beta":0.283,"fifty_two_week_high":11.06,"fifty_two_week_low":8.59,"fifty_day_ma":9.54,"two_hundred_day_ma":9.77,"shares_outstanding":4397639000,"forward_pe":15.7,"price_to_sales":4.012,"price_to_book":1.855,"ev_to_revenue":3.366,"ev_to_ebitda":13.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:54.628659+00:00"},"optionObservedAt":"2026-10-22T19:55:25.763Z","bars":[{"c":9.8,"h":9.88,"l":9.8,"n":10,"o":9.88,"t":"2026-10-15T08:00:00Z","v":396,"vw":9.831373},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-15T08:10:00Z","v":388,"vw":9.87},{"c":9.89,"h":9.89,"l":9.88,"n":15,"o":9.88,"t":"2026-10-15T08:15:00Z","v":2823,"vw":9.888333},{"c":9.88,"h":9.88,"l":9.87,"n":3,"o":9.87,"t":"2026-10-15T08:25:00Z","v":1026,"vw":9.872437},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-15T08:30:00Z","v":388,"vw":9.87},{"c":9.88,"h":9.88,"l":9.87,"n":9,"o":9.87,"t":"2026-10-15T08:40:00Z","v":2186,"vw":9.878},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-15T08:45:00Z","v":388,"vw":9.88},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-15T08:50:00Z","v":388,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-15T08:55:00Z","v":486,"vw":9.86},{"c":9.88,"h":9.88,"l":9.88,"n":4,"o":9.88,"t":"2026-10-15T10:10:00Z","v":1297,"vw":9.88},{"c":9.9,"h":9.9,"l":9.9,"n":12,"o":9.9,"t":"2026-10-15T11:00:00Z","v":1199,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":8,"o":9.91,"t":"2026-10-15T11:05:00Z","v":2149,"vw":9.91},{"c":9.91,"h":9.91,"l":9.91,"n":3,"o":9.91,"t":"2026-10-15T11:10:00Z","v":571,"vw":9.91},{"c":9.91,"h":9.91,"l":9.91,"n":3,"o":9.91,"t":"2026-10-15T11:55:00Z","v":1599,"vw":9.91},{"c":9.911,"h":9.911,"l":9.911,"n":2,"o":9.911,"t":"2026-10-15T12:05:00Z","v":209,"vw":9.911},{"c":9.89,"h":9.89,"l":9.89,"n":18,"o":9.89,"t":"2026-10-15T12:25:00Z","v":57125,"vw":9.89},{"c":9.88,"h":9.9023,"l":9.88,"n":63,"o":9.9023,"t":"2026-10-15T12:30:00Z","v":104498,"vw":9.892535},{"c":9.88,"h":9.89,"l":9.88,"n":4,"o":9.88,"t":"2026-10-15T12:35:00Z","v":5475,"vw":9.88475},{"c":9.9,"h":9.9,"l":9.89,"n":43,"o":9.89,"t":"2026-10-15T12:40:00Z","v":628122,"vw":9.892653},{"c":9.91,"h":9.92,"l":9.9,"n":162,"o":9.9,"t":"2026-10-15T12:45:00Z","v":247815,"vw":9.90938},{"c":9.91,"h":9.91,"l":9.91,"n":30,"o":9.91,"t":"2026-10-15T12:50:00Z","v":62811,"vw":9.91},{"c":9.93,"h":9.93,"l":9.92,"n":2,"o":9.92,"t":"2026-10-15T12:55:00Z","v":6000,"vw":9.925},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-15T13:05:00Z","v":2672,"vw":9.94},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-15T13:25:00Z","v":400,"vw":9.97},{"c":9.995,"h":10.01,"l":9.96,"n":648,"o":9.97,"t":"2026-10-15T13:30:00Z","v":778570,"vw":9.978322},{"c":9.96,"h":10.02,"l":9.96,"n":506,"o":9.9901,"t":"2026-10-15T13:35:00Z","v":569984,"vw":9.986411},{"c":9.945,"h":9.985,"l":9.94,"n":680,"o":9.965,"t":"2026-10-15T13:40:00Z","v":777735,"vw":9.958547},{"c":9.99,"h":9.995,"l":9.945,"n":633,"o":9.95,"t":"2026-10-15T13:45:00Z","v":596134,"vw":9.977879},{"c":10.035,"h":10.045,"l":9.985,"n":672,"o":9.995,"t":"2026-10-15T13:50:00Z","v":814379,"vw":10.014639},{"c":10.025,"h":10.06,"l":10.015,"n":601,"o":10.045,"t":"2026-10-15T13:55:00Z","v":693238,"vw":10.038882},{"c":10.035,"h":10.035,"l":10.01,"n":542,"o":10.025,"t":"2026-10-15T14:00:00Z","v":557613,"vw":10.021119},{"c":10.035,"h":10.05,"l":10.025,"n":476,"o":10.03,"t":"2026-10-15T14:05:00Z","v":369538,"vw":10.034644},{"c":10.035,"h":10.0485,"l":10.02,"n":467,"o":10.035,"t":"2026-10-15T14:10:00Z","v":299111,"vw":10.034182},{"c":10.025,"h":10.05,"l":10.025,"n":359,"o":10.035,"t":"2026-10-15T14:15:00Z","v":140424,"vw":10.04068},{"c":10.01,"h":10.03,"l":10.01,"n":493,"o":10.025,"t":"2026-10-15T14:20:00Z","v":239661,"vw":10.01778},{"c":10.015,"h":10.02,"l":10,"n":598,"o":10.01,"t":"2026-10-15T14:25:00Z","v":357027,"vw":10.0096},{"c":10.015,"h":10.03,"l":10.015,"n":468,"o":10.02,"t":"2026-10-15T14:30:00Z","v":250773,"vw":10.021538},{"c":10.02,"h":10.045,"l":10.01,"n":714,"o":10.0148,"t":"2026-10-15T14:35:00Z","v":569659,"vw":10.025199},{"c":9.98,"h":10.025,"l":9.98,"n":489,"o":10.015,"t":"2026-10-15T14:40:00Z","v":480438,"vw":10.005195},{"c":9.985,"h":9.985,"l":9.97,"n":403,"o":9.98,"t":"2026-10-15T14:45:00Z","v":184209,"vw":9.978168},{"c":10,"h":10,"l":9.9817,"n":335,"o":9.985,"t":"2026-10-15T14:50:00Z","v":383293,"vw":9.990516},{"c":9.995,"h":10,"l":9.985,"n":217,"o":10,"t":"2026-10-15T14:55:00Z","v":75897,"vw":9.99096},{"c":10.005,"h":10.0199,"l":9.99,"n":386,"o":9.995,"t":"2026-10-15T15:00:00Z","v":256029,"vw":10.010451},{"c":10.015,"h":10.02,"l":9.995,"n":303,"o":10,"t":"2026-10-15T15:05:00Z","v":156952,"vw":10.008134},{"c":10.005,"h":10.03,"l":10,"n":472,"o":10.015,"t":"2026-10-15T15:10:00Z","v":319940,"vw":10.014896},{"c":9.985,"h":10.015,"l":9.985,"n":801,"o":10.0011,"t":"2026-10-15T15:15:00Z","v":864804,"vw":10.004105},{"c":9.98,"h":9.99,"l":9.975,"n":410,"o":9.985,"t":"2026-10-15T15:20:00Z","v":387832,"vw":9.98186},{"c":9.99,"h":9.995,"l":9.9701,"n":290,"o":9.9701,"t":"2026-10-15T15:25:00Z","v":136574,"vw":9.984276},{"c":10.01,"h":10.01,"l":9.985,"n":449,"o":9.995,"t":"2026-10-15T15:30:00Z","v":482315,"vw":9.99096},{"c":9.98,"h":10.01,"l":9.975,"n":414,"o":10.005,"t":"2026-10-15T15:35:00Z","v":461767,"vw":9.99517},{"c":9.9872,"h":9.9872,"l":9.975,"n":170,"o":9.98,"t":"2026-10-15T15:40:00Z","v":102651,"vw":9.980074},{"c":9.985,"h":9.99,"l":9.9803,"n":102,"o":9.985,"t":"2026-10-15T15:45:00Z","v":15082,"vw":9.984951},{"c":9.975,"h":9.9899,"l":9.97,"n":255,"o":9.985,"t":"2026-10-15T15:50:00Z","v":91191,"vw":9.97957},{"c":9.965,"h":9.975,"l":9.96,"n":324,"o":9.975,"t":"2026-10-15T15:55:00Z","v":162078,"vw":9.968042},{"c":9.965,"h":9.965,"l":9.96,"n":149,"o":9.965,"t":"2026-10-15T16:00:00Z","v":13368,"vw":9.962065},{"c":9.965,"h":9.97,"l":9.96,"n":93,"o":9.969,"t":"2026-10-15T16:05:00Z","v":28493,"vw":9.964131},{"c":9.97,"h":9.97,"l":9.96025,"n":136,"o":9.97,"t":"2026-10-15T16:10:00Z","v":30936,"vw":9.964601},{"c":9.97,"h":9.97,"l":9.96,"n":136,"o":9.97,"t":"2026-10-15T16:15:00Z","v":38066,"vw":9.963854},{"c":9.975,"h":9.98,"l":9.9641,"n":166,"o":9.9641,"t":"2026-10-15T16:20:00Z","v":43196,"vw":9.970285},{"c":9.985,"h":9.99,"l":9.975,"n":181,"o":9.98,"t":"2026-10-15T16:25:00Z","v":102755,"vw":9.980468},{"c":9.985,"h":9.99,"l":9.98,"n":107,"o":9.985,"t":"2026-10-15T16:30:00Z","v":12209,"vw":9.985319},{"c":9.985,"h":9.99,"l":9.9804,"n":134,"o":9.985,"t":"2026-10-15T16:35:00Z","v":8504,"vw":9.98497},{"c":9.985,"h":9.985,"l":9.984,"n":105,"o":9.984,"t":"2026-10-15T16:40:00Z","v":8224,"vw":9.984977},{"c":9.98,"h":9.99,"l":9.98,"n":163,"o":9.985,"t":"2026-10-15T16:45:00Z","v":18851,"vw":9.984694},{"c":9.985,"h":9.99,"l":9.98,"n":150,"o":9.985,"t":"2026-10-15T16:50:00Z","v":17263,"vw":9.983377},{"c":9.985,"h":9.9855,"l":9.98,"n":144,"o":9.985,"t":"2026-10-15T16:55:00Z","v":15528,"vw":9.983282},{"c":9.985,"h":9.99,"l":9.985,"n":137,"o":9.985,"t":"2026-10-15T17:00:00Z","v":13831,"vw":9.985983},{"c":9.9877,"h":9.9877,"l":9.98,"n":171,"o":9.985,"t":"2026-10-15T17:05:00Z","v":19651,"vw":9.985196},{"c":9.975,"h":9.9867,"l":9.9701,"n":289,"o":9.985,"t":"2026-10-15T17:10:00Z","v":108233,"vw":9.979569},{"c":9.975,"h":9.98,"l":9.97,"n":195,"o":9.975,"t":"2026-10-15T17:15:00Z","v":39714,"vw":9.972314},{"c":9.975,"h":9.9777,"l":9.97,"n":124,"o":9.975,"t":"2026-10-15T17:20:00Z","v":23323,"vw":9.975065},{"c":9.965,"h":9.975,"l":9.965,"n":190,"o":9.975,"t":"2026-10-15T17:25:00Z","v":52322,"vw":9.96898},{"c":9.965,"h":9.965,"l":9.9624,"n":145,"o":9.965,"t":"2026-10-15T17:30:00Z","v":16441,"vw":9.964895},{"c":9.965,"h":9.9696,"l":9.96,"n":120,"o":9.9696,"t":"2026-10-15T17:35:00Z","v":9205,"vw":9.964504},{"c":9.9624,"h":9.97,"l":9.9624,"n":136,"o":9.965,"t":"2026-10-15T17:40:00Z","v":14265,"vw":9.964978},{"c":9.965,"h":9.97,"l":9.9624,"n":143,"o":9.965,"t":"2026-10-15T17:45:00Z","v":18094,"vw":9.965346},{"c":9.971,"h":9.975,"l":9.965,"n":299,"o":9.965,"t":"2026-10-15T17:50:00Z","v":123276,"vw":9.968056},{"c":9.96,"h":9.98,"l":9.96,"n":376,"o":9.975,"t":"2026-10-15T17:55:00Z","v":347545,"vw":9.969795},{"c":9.965,"h":9.97,"l":9.96,"n":151,"o":9.96,"t":"2026-10-15T18:00:00Z","v":9242,"vw":9.965673},{"c":9.975,"h":9.975,"l":9.96,"n":204,"o":9.9601,"t":"2026-10-15T18:05:00Z","v":69747,"vw":9.969015},{"c":9.98,"h":9.98,"l":9.9701,"n":109,"o":9.9723,"t":"2026-10-15T18:10:00Z","v":7545,"vw":9.975985},{"c":9.97,"h":9.985,"l":9.97,"n":319,"o":9.975,"t":"2026-10-15T18:15:00Z","v":488951,"vw":9.979873},{"c":9.965,"h":9.9799,"l":9.965,"n":231,"o":9.97,"t":"2026-10-15T18:20:00Z","v":93113,"vw":9.970163},{"c":9.965,"h":9.97,"l":9.96,"n":102,"o":9.965,"t":"2026-10-15T18:25:00Z","v":9599,"vw":9.966829},{"c":9.965,"h":9.97,"l":9.96,"n":120,"o":9.97,"t":"2026-10-15T18:30:00Z","v":38460,"vw":9.968446},{"c":9.965,"h":9.97,"l":9.9601,"n":94,"o":9.965,"t":"2026-10-15T18:35:00Z","v":33911,"vw":9.967737},{"c":9.965,"h":9.97,"l":9.96,"n":156,"o":9.965,"t":"2026-10-15T18:40:00Z","v":28026,"vw":9.965032},{"c":9.965,"h":9.97,"l":9.96,"n":132,"o":9.97,"t":"2026-10-15T18:45:00Z","v":22751,"vw":9.965019},{"c":9.9685,"h":9.97,"l":9.9624,"n":126,"o":9.97,"t":"2026-10-15T18:50:00Z","v":17836,"vw":9.968273},{"c":9.965,"h":9.969,"l":9.96,"n":194,"o":9.965,"t":"2026-10-15T18:55:00Z","v":29530,"vw":9.964719},{"c":9.97,"h":9.97,"l":9.96,"n":178,"o":9.965,"t":"2026-10-15T19:00:00Z","v":22345,"vw":9.964696},{"c":9.965,"h":9.97,"l":9.96,"n":159,"o":9.965,"t":"2026-10-15T19:05:00Z","v":30457,"vw":9.966117},{"c":9.95,"h":9.97,"l":9.94,"n":689,"o":9.97,"t":"2026-10-15T19:10:00Z","v":391110,"vw":9.952219},{"c":9.935,"h":9.95,"l":9.93,"n":318,"o":9.95,"t":"2026-10-15T19:15:00Z","v":120962,"vw":9.936315},{"c":9.935,"h":9.94,"l":9.92,"n":399,"o":9.93,"t":"2026-10-15T19:20:00Z","v":205600,"vw":9.928548},{"c":9.935,"h":9.94,"l":9.925,"n":371,"o":9.935,"t":"2026-10-15T19:25:00Z","v":194781,"vw":9.930847},{"c":9.93,"h":9.935,"l":9.92,"n":538,"o":9.935,"t":"2026-10-15T19:30:00Z","v":346754,"vw":9.929291},{"c":9.925,"h":9.94,"l":9.925,"n":325,"o":9.933,"t":"2026-10-15T19:35:00Z","v":79986,"vw":9.929446},{"c":9.92,"h":9.93,"l":9.92,"n":445,"o":9.93,"t":"2026-10-15T19:40:00Z","v":72904,"vw":9.921557},{"c":9.921,"h":9.925,"l":9.92,"n":396,"o":9.92,"t":"2026-10-15T19:45:00Z","v":60334,"vw":9.922749},{"c":9.915,"h":9.93,"l":9.915,"n":618,"o":9.925,"t":"2026-10-15T19:50:00Z","v":215976,"vw":9.919914},{"c":9.93,"h":9.94,"l":9.905,"n":1960,"o":9.92,"t":"2026-10-15T19:55:00Z","v":1307454,"vw":9.920437},{"c":9.99,"h":9.99,"l":9.94,"n":18,"o":9.94,"t":"2026-10-15T20:00:00Z","v":603887,"vw":9.940009},{"c":9.95,"h":9.96,"l":9.95,"n":3,"o":9.96,"t":"2026-10-15T20:20:00Z","v":242,"vw":9.955},{"c":9.85,"h":9.86,"l":9.85,"n":5,"o":9.86,"t":"2026-10-15T22:00:00Z","v":2270,"vw":9.851764},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T08:05:00Z","v":3000,"vw":10},{"c":10,"h":10,"l":9.99,"n":2,"o":9.99,"t":"2026-10-16T08:10:00Z","v":4400,"vw":9.996818},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-16T08:45:00Z","v":3000,"vw":9.98},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T10:10:00Z","v":3000,"vw":10},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-16T11:10:00Z","v":300,"vw":9.98},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-16T11:25:00Z","v":5956,"vw":9.95},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-10-16T11:50:00Z","v":1016,"vw":9.94},{"c":9.94,"h":9.94,"l":9.93,"n":6,"o":9.93,"t":"2026-10-16T11:55:00Z","v":2622,"vw":9.931538},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-16T12:00:00Z","v":1200,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-10-16T12:25:00Z","v":117,"vw":9.94},{"c":9.95,"h":9.95,"l":9.95,"n":5,"o":9.95,"t":"2026-10-16T13:00:00Z","v":1504,"vw":9.95},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-16T13:10:00Z","v":728,"vw":9.96},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-16T13:15:00Z","v":2606,"vw":9.96},{"c":9.98,"h":9.98,"l":9.97,"n":25,"o":9.97,"t":"2026-10-16T13:25:00Z","v":4823,"vw":9.974326},{"c":9.995,"h":9.995,"l":9.97,"n":404,"o":9.98,"t":"2026-10-16T13:30:00Z","v":428333,"vw":9.982984},{"c":10.015,"h":10.03,"l":9.9917,"n":272,"o":9.995,"t":"2026-10-16T13:35:00Z","v":205722,"vw":10.013517},{"c":10.02,"h":10.04,"l":10.015,"n":543,"o":10.02,"t":"2026-10-16T13:40:00Z","v":638259,"vw":10.029172},{"c":10.035,"h":10.04,"l":10.01,"n":402,"o":10.02,"t":"2026-10-16T13:45:00Z","v":355876,"vw":10.021468},{"c":10.03,"h":10.06,"l":10.025,"n":339,"o":10.04,"t":"2026-10-16T13:50:00Z","v":301422,"vw":10.042794},{"c":10.025,"h":10.035,"l":10.025,"n":193,"o":10.03,"t":"2026-10-16T13:55:00Z","v":264122,"vw":10.031909},{"c":10.03,"h":10.04,"l":10.025,"n":227,"o":10.03,"t":"2026-10-16T14:00:00Z","v":384780,"vw":10.031162},{"c":10.01,"h":10.04,"l":10.005,"n":416,"o":10.03,"t":"2026-10-16T14:05:00Z","v":482799,"vw":10.021634},{"c":9.995,"h":10.03,"l":9.995,"n":200,"o":10.015,"t":"2026-10-16T14:10:00Z","v":184131,"vw":10.015135},{"c":9.98,"h":9.995,"l":9.97,"n":237,"o":9.995,"t":"2026-10-16T14:15:00Z","v":213805,"vw":9.981349},{"c":9.99,"h":9.995,"l":9.98,"n":158,"o":9.98,"t":"2026-10-16T14:20:00Z","v":164279,"vw":9.988861},{"c":10,"h":10,"l":9.985,"n":172,"o":9.99,"t":"2026-10-16T14:25:00Z","v":143266,"vw":9.990366},{"c":9.98,"h":10.0059,"l":9.98,"n":268,"o":9.995,"t":"2026-10-16T14:30:00Z","v":212224,"vw":9.994073},{"c":9.975,"h":9.98,"l":9.965,"n":170,"o":9.98,"t":"2026-10-16T14:35:00Z","v":76869,"vw":9.970649},{"c":9.9661,"h":9.9795,"l":9.9601,"n":228,"o":9.97,"t":"2026-10-16T14:40:00Z","v":199397,"vw":9.970161},{"c":9.975,"h":9.98,"l":9.9601,"n":197,"o":9.97,"t":"2026-10-16T14:45:00Z","v":102190,"vw":9.970726},{"c":10.008,"h":10.008,"l":9.975,"n":167,"o":9.98,"t":"2026-10-16T14:50:00Z","v":154221,"vw":9.988879},{"c":10.005,"h":10.01,"l":10,"n":130,"o":10.005,"t":"2026-10-16T14:55:00Z","v":82545,"vw":10.000801},{"c":10.02,"h":10.02,"l":10.0001,"n":237,"o":10.005,"t":"2026-10-16T15:00:00Z","v":189830,"vw":10.010557},{"c":10.03,"h":10.035,"l":10.015,"n":237,"o":10.0161,"t":"2026-10-16T15:05:00Z","v":384781,"vw":10.022408},{"c":10.045,"h":10.06,"l":10.03,"n":398,"o":10.03,"t":"2026-10-16T15:10:00Z","v":542248,"vw":10.038498},{"c":10.04,"h":10.045,"l":10.03,"n":170,"o":10.045,"t":"2026-10-16T15:15:00Z","v":101939,"vw":10.03965},{"c":10.045,"h":10.05,"l":10.0417,"n":108,"o":10.045,"t":"2026-10-16T15:20:00Z","v":47356,"vw":10.046103},{"c":10.05,"h":10.05,"l":10.04,"n":188,"o":10.045,"t":"2026-10-16T15:25:00Z","v":41296,"vw":10.048024},{"c":10.075,"h":10.075,"l":10.045,"n":479,"o":10.05,"t":"2026-10-16T15:30:00Z","v":555393,"vw":10.060688},{"c":10.065,"h":10.0783,"l":10.065,"n":208,"o":10.075,"t":"2026-10-16T15:35:00Z","v":153336,"vw":10.069942},{"c":10.06,"h":10.07,"l":10.06,"n":127,"o":10.065,"t":"2026-10-16T15:40:00Z","v":12214,"vw":10.062962},{"c":10.065,"h":10.07,"l":10.06,"n":148,"o":10.0601,"t":"2026-10-16T15:45:00Z","v":43326,"vw":10.064728},{"c":10.07,"h":10.07,"l":10.06,"n":163,"o":10.06,"t":"2026-10-16T15:50:00Z","v":33916,"vw":10.068703},{"c":10.07,"h":10.07,"l":10.06,"n":252,"o":10.07,"t":"2026-10-16T15:55:00Z","v":45407,"vw":10.067194},{"c":10.0476,"h":10.07,"l":10.04,"n":376,"o":10.07,"t":"2026-10-16T16:00:00Z","v":387503,"vw":10.054478},{"c":10.06,"h":10.06,"l":10.045,"n":167,"o":10.045,"t":"2026-10-16T16:05:00Z","v":102744,"vw":10.049801},{"c":10.06,"h":10.06,"l":10.05,"n":227,"o":10.06,"t":"2026-10-16T16:10:00Z","v":41649,"vw":10.055689},{"c":10.055,"h":10.06,"l":10.05,"n":212,"o":10.055,"t":"2026-10-16T16:15:00Z","v":62682,"vw":10.056931},{"c":10.055,"h":10.06,"l":10.05,"n":181,"o":10.06,"t":"2026-10-16T16:20:00Z","v":37066,"vw":10.058367},{"c":10.055,"h":10.06,"l":10.05,"n":212,"o":10.055,"t":"2026-10-16T16:25:00Z","v":42865,"vw":10.05756},{"c":10.06,"h":10.06,"l":10.05,"n":203,"o":10.06,"t":"2026-10-16T16:30:00Z","v":68350,"vw":10.058558},{"c":10.055,"h":10.06,"l":10.05,"n":144,"o":10.06,"t":"2026-10-16T16:35:00Z","v":56648,"vw":10.055874},{"c":10.06,"h":10.06,"l":10.05,"n":183,"o":10.055,"t":"2026-10-16T16:40:00Z","v":73541,"vw":10.057303},{"c":10.055,"h":10.06,"l":10.055,"n":125,"o":10.06,"t":"2026-10-16T16:45:00Z","v":47351,"vw":10.059384},{"c":10.06,"h":10.06,"l":10.04,"n":407,"o":10.06,"t":"2026-10-16T16:50:00Z","v":586693,"vw":10.046906},{"c":10.06,"h":10.065,"l":10.05,"n":195,"o":10.06,"t":"2026-10-16T16:55:00Z","v":233889,"vw":10.058683},{"c":10.06,"h":10.06,"l":10.05,"n":216,"o":10.055,"t":"2026-10-16T17:00:00Z","v":49239,"vw":10.055268},{"c":10.055,"h":10.06,"l":10.05,"n":295,"o":10.06,"t":"2026-10-16T17:05:00Z","v":46186,"vw":10.057388},{"c":10.045,"h":10.06,"l":10.045,"n":171,"o":10.06,"t":"2026-10-16T17:10:00Z","v":118271,"vw":10.050207},{"c":10.03,"h":10.05,"l":10.03,"n":225,"o":10.045,"t":"2026-10-16T17:15:00Z","v":217655,"vw":10.039599},{"c":10.045,"h":10.05,"l":10.03,"n":261,"o":10.03,"t":"2026-10-16T17:20:00Z","v":257901,"vw":10.039593},{"c":10.045,"h":10.06,"l":10.04,"n":237,"o":10.05,"t":"2026-10-16T17:25:00Z","v":267121,"vw":10.049569},{"c":10.045,"h":10.05,"l":10.043,"n":141,"o":10.05,"t":"2026-10-16T17:30:00Z","v":66428,"vw":10.048517},{"c":10.055,"h":10.06,"l":10.045,"n":181,"o":10.045,"t":"2026-10-16T17:35:00Z","v":317227,"vw":10.054406},{"c":10.055,"h":10.06,"l":10.05,"n":214,"o":10.055,"t":"2026-10-16T17:40:00Z","v":63587,"vw":10.057438},{"c":10.07,"h":10.07,"l":10.05,"n":299,"o":10.06,"t":"2026-10-16T17:45:00Z","v":197665,"vw":10.058946},{"c":10.055,"h":10.07,"l":10.05,"n":264,"o":10.07,"t":"2026-10-16T17:50:00Z","v":218467,"vw":10.060497},{"c":10.06,"h":10.06,"l":10.0517,"n":109,"o":10.055,"t":"2026-10-16T17:55:00Z","v":13352,"vw":10.056487},{"c":10.055,"h":10.06,"l":10.05,"n":202,"o":10.055,"t":"2026-10-16T18:00:00Z","v":33472,"vw":10.057801},{"c":10.06,"h":10.06,"l":10.05,"n":169,"o":10.06,"t":"2026-10-16T18:05:00Z","v":55381,"vw":10.058158},{"c":10.06,"h":10.06,"l":10.05,"n":160,"o":10.06,"t":"2026-10-16T18:10:00Z","v":21357,"vw":10.057938},{"c":10.07,"h":10.07,"l":10.06,"n":296,"o":10.06,"t":"2026-10-16T18:15:00Z","v":97025,"vw":10.061544},{"c":10.055,"h":10.07,"l":10.0517,"n":399,"o":10.065,"t":"2026-10-16T18:20:00Z","v":207086,"vw":10.06009},{"c":10.065,"h":10.07,"l":10.06,"n":254,"o":10.06,"t":"2026-10-16T18:25:00Z","v":126499,"vw":10.061045},{"c":10.07,"h":10.07,"l":10.06,"n":199,"o":10.065,"t":"2026-10-16T18:30:00Z","v":40441,"vw":10.065535},{"c":10.07,"h":10.07,"l":10.06,"n":222,"o":10.07,"t":"2026-10-16T18:35:00Z","v":60031,"vw":10.068354},{"c":10.08,"h":10.08,"l":10.0624,"n":361,"o":10.07,"t":"2026-10-16T18:40:00Z","v":85853,"vw":10.071953},{"c":10.0601,"h":10.08,"l":10.0601,"n":295,"o":10.075,"t":"2026-10-16T18:45:00Z","v":237311,"vw":10.071748},{"c":10.075,"h":10.08,"l":10.065,"n":203,"o":10.07,"t":"2026-10-16T18:50:00Z","v":119065,"vw":10.072312},{"c":10.085,"h":10.09,"l":10.07,"n":447,"o":10.08,"t":"2026-10-16T18:55:00Z","v":339308,"vw":10.080842},{"c":10.09,"h":10.09,"l":10.08,"n":269,"o":10.09,"t":"2026-10-16T19:00:00Z","v":39242,"vw":10.087824},{"c":10.095,"h":10.1,"l":10.08,"n":335,"o":10.09,"t":"2026-10-16T19:05:00Z","v":111801,"vw":10.090928},{"c":10.085,"h":10.1,"l":10.08,"n":526,"o":10.09,"t":"2026-10-16T19:10:00Z","v":362357,"vw":10.091512},{"c":10.0845,"h":10.095,"l":10.08,"n":282,"o":10.08,"t":"2026-10-16T19:15:00Z","v":215524,"vw":10.089037},{"c":10.09,"h":10.09,"l":10.08,"n":240,"o":10.0853,"t":"2026-10-16T19:20:00Z","v":126901,"vw":10.085364},{"c":10.08,"h":10.09,"l":10.07,"n":435,"o":10.09,"t":"2026-10-16T19:25:00Z","v":255893,"vw":10.079765},{"c":10.0955,"h":10.1,"l":10.08,"n":418,"o":10.08,"t":"2026-10-16T19:30:00Z","v":270266,"vw":10.089915},{"c":10.095,"h":10.1,"l":10.09,"n":259,"o":10.095,"t":"2026-10-16T19:35:00Z","v":220475,"vw":10.094774},{"c":10.1,"h":10.1,"l":10.09,"n":340,"o":10.095,"t":"2026-10-16T19:40:00Z","v":239336,"vw":10.092346},{"c":10.11,"h":10.11,"l":10.095,"n":800,"o":10.1,"t":"2026-10-16T19:45:00Z","v":296364,"vw":10.104281},{"c":10.11,"h":10.12,"l":10.1,"n":925,"o":10.11,"t":"2026-10-16T19:50:00Z","v":782626,"vw":10.108462},{"c":10.125,"h":10.135,"l":10.11,"n":2429,"o":10.11,"t":"2026-10-16T19:55:00Z","v":2421931,"vw":10.123562},{"c":10.13,"h":10.14,"l":10.12,"n":37,"o":10.13,"t":"2026-10-16T20:00:00Z","v":842728,"vw":10.129944},{"c":10.08,"h":10.08,"l":10.08,"n":5,"o":10.08,"t":"2026-10-16T20:05:00Z","v":30787,"vw":10.08},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-19T08:00:00Z","v":300,"vw":10.09},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-19T08:30:00Z","v":721,"vw":10.1},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-19T09:40:00Z","v":3141,"vw":10.14},{"c":10.13,"h":10.13,"l":10.13,"n":5,"o":10.13,"t":"2026-10-19T09:45:00Z","v":12205,"vw":10.13},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-19T10:15:00Z","v":1400,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-19T10:25:00Z","v":2480,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-19T10:35:00Z","v":100,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-19T11:05:00Z","v":800,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-19T11:10:00Z","v":1600,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-19T11:20:00Z","v":300,"vw":10.11},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-19T11:35:00Z","v":2480,"vw":10.12},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-19T11:55:00Z","v":1000,"vw":10.1},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-10-19T12:45:00Z","v":4960,"vw":10.08},{"c":10.07,"h":10.09,"l":10.07,"n":2,"o":10.09,"t":"2026-10-19T13:05:00Z","v":4500,"vw":10.076667},{"c":10.06,"h":10.07,"l":10.06,"n":7,"o":10.07,"t":"2026-10-19T13:20:00Z","v":11935,"vw":10.060084},{"c":10.06,"h":10.06,"l":10.05,"n":19,"o":10.06,"t":"2026-10-19T13:25:00Z","v":35682,"vw":10.059888},{"c":10.1,"h":10.118,"l":10.05,"n":767,"o":10.06,"t":"2026-10-19T13:30:00Z","v":1004120,"vw":10.076509},{"c":10.135,"h":10.15,"l":10.105,"n":578,"o":10.105,"t":"2026-10-19T13:35:00Z","v":676653,"vw":10.138465},{"c":10.115,"h":10.14,"l":10.1,"n":433,"o":10.13,"t":"2026-10-19T13:40:00Z","v":574530,"vw":10.125344},{"c":10.125,"h":10.14,"l":10.115,"n":491,"o":10.1194,"t":"2026-10-19T13:45:00Z","v":627054,"vw":10.126747},{"c":10.135,"h":10.15,"l":10.12,"n":566,"o":10.125,"t":"2026-10-19T13:50:00Z","v":922271,"vw":10.138352},{"c":10.14,"h":10.16,"l":10.13,"n":834,"o":10.14,"t":"2026-10-19T13:55:00Z","v":1447529,"vw":10.147329},{"c":10.145,"h":10.15,"l":10.12,"n":612,"o":10.145,"t":"2026-10-19T14:00:00Z","v":843348,"vw":10.134888},{"c":10.145,"h":10.16,"l":10.14,"n":659,"o":10.145,"t":"2026-10-19T14:05:00Z","v":514557,"vw":10.150099},{"c":10.1317,"h":10.155,"l":10.1317,"n":316,"o":10.145,"t":"2026-10-19T14:10:00Z","v":230130,"vw":10.143775},{"c":10.135,"h":10.14,"l":10.12,"n":278,"o":10.135,"t":"2026-10-19T14:15:00Z","v":108664,"vw":10.130633},{"c":10.115,"h":10.135,"l":10.11,"n":368,"o":10.13,"t":"2026-10-19T14:20:00Z","v":327491,"vw":10.127491},{"c":10.115,"h":10.13,"l":10.11,"n":260,"o":10.115,"t":"2026-10-19T14:25:00Z","v":98739,"vw":10.121969},{"c":10.125,"h":10.135,"l":10.12,"n":288,"o":10.12,"t":"2026-10-19T14:30:00Z","v":221879,"vw":10.129918},{"c":10.1367,"h":10.15,"l":10.1243,"n":516,"o":10.13,"t":"2026-10-19T14:35:00Z","v":466315,"vw":10.137675},{"c":10.115,"h":10.13,"l":10.11,"n":246,"o":10.13,"t":"2026-10-19T14:40:00Z","v":121590,"vw":10.122486},{"c":10.115,"h":10.12,"l":10.1,"n":278,"o":10.115,"t":"2026-10-19T14:45:00Z","v":137018,"vw":10.111562},{"c":10.105,"h":10.12,"l":10.105,"n":158,"o":10.115,"t":"2026-10-19T14:50:00Z","v":52717,"vw":10.109986},{"c":10.105,"h":10.105,"l":10.09,"n":337,"o":10.105,"t":"2026-10-19T14:55:00Z","v":252623,"vw":10.100204},{"c":10.115,"h":10.119,"l":10.1,"n":471,"o":10.105,"t":"2026-10-19T15:00:00Z","v":634547,"vw":10.11046},{"c":10.115,"h":10.116,"l":10.105,"n":382,"o":10.115,"t":"2026-10-19T15:05:00Z","v":380008,"vw":10.110619},{"c":10.12,"h":10.13,"l":10.11,"n":409,"o":10.115,"t":"2026-10-19T15:10:00Z","v":485770,"vw":10.121367},{"c":10.12,"h":10.1367,"l":10.11,"n":406,"o":10.1239,"t":"2026-10-19T15:15:00Z","v":384049,"vw":10.123758},{"c":10.125,"h":10.125,"l":10.115,"n":260,"o":10.12,"t":"2026-10-19T15:20:00Z","v":83920,"vw":10.119961},{"c":10.138,"h":10.14,"l":10.1242,"n":245,"o":10.125,"t":"2026-10-19T15:25:00Z","v":113240,"vw":10.132549},{"c":10.12,"h":10.145,"l":10.12,"n":809,"o":10.135,"t":"2026-10-19T15:30:00Z","v":613104,"vw":10.133503},{"c":10.125,"h":10.13,"l":10.12,"n":119,"o":10.12,"t":"2026-10-19T15:35:00Z","v":36312,"vw":10.125041},{"c":10.13,"h":10.135,"l":10.125,"n":347,"o":10.125,"t":"2026-10-19T15:40:00Z","v":107158,"vw":10.130868},{"c":10.125,"h":10.14,"l":10.125,"n":266,"o":10.134,"t":"2026-10-19T15:45:00Z","v":99721,"vw":10.130991},{"c":10.125,"h":10.13,"l":10.12,"n":142,"o":10.12,"t":"2026-10-19T15:50:00Z","v":32033,"vw":10.126083},{"c":10.125,"h":10.13,"l":10.124,"n":199,"o":10.124,"t":"2026-10-19T15:55:00Z","v":50859,"vw":10.126079},{"c":10.125,"h":10.13,"l":10.1201,"n":133,"o":10.125,"t":"2026-10-19T16:00:00Z","v":30069,"vw":10.124908},{"c":10.135,"h":10.14,"l":10.1201,"n":617,"o":10.125,"t":"2026-10-19T16:05:00Z","v":932863,"vw":10.128894},{"c":10.14,"h":10.1499,"l":10.135,"n":469,"o":10.135,"t":"2026-10-19T16:10:00Z","v":227985,"vw":10.142777},{"c":10.14,"h":10.1499,"l":10.14,"n":241,"o":10.1451,"t":"2026-10-19T16:15:00Z","v":51294,"vw":10.141983},{"c":10.145,"h":10.15,"l":10.14,"n":138,"o":10.1458,"t":"2026-10-19T16:20:00Z","v":21946,"vw":10.145504},{"c":10.145,"h":10.155,"l":10.1401,"n":385,"o":10.145,"t":"2026-10-19T16:25:00Z","v":153562,"vw":10.149761},{"c":10.155,"h":10.16,"l":10.145,"n":317,"o":10.15,"t":"2026-10-19T16:30:00Z","v":203560,"vw":10.152547},{"c":10.1501,"h":10.16,"l":10.15,"n":224,"o":10.155,"t":"2026-10-19T16:35:00Z","v":52135,"vw":10.153356},{"c":10.145,"h":10.155,"l":10.125,"n":571,"o":10.155,"t":"2026-10-19T16:40:00Z","v":516046,"vw":10.136682},{"c":10.15,"h":10.15,"l":10.14,"n":183,"o":10.145,"t":"2026-10-19T16:45:00Z","v":16496,"vw":10.144869},{"c":10.15,"h":10.15,"l":10.14,"n":156,"o":10.145,"t":"2026-10-19T16:50:00Z","v":15135,"vw":10.146614},{"c":10.145,"h":10.15,"l":10.1417,"n":162,"o":10.15,"t":"2026-10-19T16:55:00Z","v":27867,"vw":10.146329},{"c":10.145,"h":10.1451,"l":10.145,"n":157,"o":10.145,"t":"2026-10-19T17:00:00Z","v":26091,"vw":10.145001},{"c":10.145,"h":10.15,"l":10.14,"n":267,"o":10.145,"t":"2026-10-19T17:05:00Z","v":56692,"vw":10.145815},{"c":10.16,"h":10.1651,"l":10.145,"n":695,"o":10.15,"t":"2026-10-19T17:10:00Z","v":280425,"vw":10.152193},{"c":10.145,"h":10.165,"l":10.145,"n":246,"o":10.165,"t":"2026-10-19T17:15:00Z","v":269042,"vw":10.15644},{"c":10.155,"h":10.155,"l":10.1445,"n":236,"o":10.145,"t":"2026-10-19T17:20:00Z","v":68658,"vw":10.148941},{"c":10.16,"h":10.165,"l":10.1523,"n":262,"o":10.16,"t":"2026-10-19T17:25:00Z","v":82673,"vw":10.159715},{"c":10.153,"h":10.16,"l":10.15,"n":106,"o":10.16,"t":"2026-10-19T17:30:00Z","v":50620,"vw":10.156273},{"c":10.1651,"h":10.1651,"l":10.15,"n":257,"o":10.16,"t":"2026-10-19T17:35:00Z","v":72557,"vw":10.161473},{"c":10.169,"h":10.17,"l":10.16,"n":140,"o":10.16,"t":"2026-10-19T17:40:00Z","v":26565,"vw":10.165445},{"c":10.165,"h":10.175,"l":10.165,"n":400,"o":10.17,"t":"2026-10-19T17:45:00Z","v":163747,"vw":10.170855},{"c":10.165,"h":10.17,"l":10.165,"n":75,"o":10.17,"t":"2026-10-19T17:50:00Z","v":20018,"vw":10.168983},{"c":10.157,"h":10.17,"l":10.155,"n":325,"o":10.165,"t":"2026-10-19T17:55:00Z","v":168144,"vw":10.162369},{"c":10.165,"h":10.165,"l":10.1501,"n":266,"o":10.1595,"t":"2026-10-19T18:00:00Z","v":93736,"vw":10.159314},{"c":10.165,"h":10.17,"l":10.16,"n":137,"o":10.165,"t":"2026-10-19T18:05:00Z","v":31009,"vw":10.161969},{"c":10.18,"h":10.18,"l":10.165,"n":195,"o":10.17,"t":"2026-10-19T18:10:00Z","v":64662,"vw":10.172663},{"c":10.18,"h":10.185,"l":10.17,"n":488,"o":10.18,"t":"2026-10-19T18:15:00Z","v":410642,"vw":10.179839},{"c":10.185,"h":10.19,"l":10.175,"n":289,"o":10.175,"t":"2026-10-19T18:20:00Z","v":149772,"vw":10.181403},{"c":10.185,"h":10.1869,"l":10.18,"n":151,"o":10.185,"t":"2026-10-19T18:25:00Z","v":21833,"vw":10.183522},{"c":10.1801,"h":10.185,"l":10.1701,"n":453,"o":10.18,"t":"2026-10-19T18:30:00Z","v":336369,"vw":10.179742},{"c":10.18,"h":10.19,"l":10.175,"n":427,"o":10.18,"t":"2026-10-19T18:35:00Z","v":161822,"vw":10.182477},{"c":10.17,"h":10.185,"l":10.17,"n":310,"o":10.18,"t":"2026-10-19T18:40:00Z","v":117149,"vw":10.17924},{"c":10.175,"h":10.18,"l":10.1717,"n":247,"o":10.18,"t":"2026-10-19T18:45:00Z","v":55330,"vw":10.179544},{"c":10.165,"h":10.18,"l":10.165,"n":218,"o":10.175,"t":"2026-10-19T18:50:00Z","v":78209,"vw":10.170176},{"c":10.17,"h":10.17,"l":10.16,"n":132,"o":10.165,"t":"2026-10-19T18:55:00Z","v":32361,"vw":10.165327},{"c":10.165,"h":10.17,"l":10.16,"n":196,"o":10.165,"t":"2026-10-19T19:00:00Z","v":49530,"vw":10.16556},{"c":10.155,"h":10.165,"l":10.15,"n":243,"o":10.165,"t":"2026-10-19T19:05:00Z","v":95679,"vw":10.159773},{"c":10.15,"h":10.16,"l":10.15,"n":156,"o":10.1592,"t":"2026-10-19T19:10:00Z","v":28406,"vw":10.155952},{"c":10.155,"h":10.16,"l":10.1533,"n":215,"o":10.1543,"t":"2026-10-19T19:15:00Z","v":43167,"vw":10.155717},{"c":10.135,"h":10.155,"l":10.135,"n":552,"o":10.15,"t":"2026-10-19T19:20:00Z","v":179630,"vw":10.144727},{"c":10.135,"h":10.14,"l":10.13,"n":249,"o":10.135,"t":"2026-10-19T19:25:00Z","v":56004,"vw":10.135349},{"c":10.1397,"h":10.15,"l":10.1317,"n":649,"o":10.14,"t":"2026-10-19T19:30:00Z","v":277935,"vw":10.141062},{"c":10.14,"h":10.14,"l":10.1317,"n":204,"o":10.135,"t":"2026-10-19T19:35:00Z","v":46372,"vw":10.136295},{"c":10.15,"h":10.15,"l":10.1301,"n":472,"o":10.137,"t":"2026-10-19T19:40:00Z","v":149061,"vw":10.142448},{"c":10.155,"h":10.16,"l":10.14,"n":544,"o":10.15,"t":"2026-10-19T19:45:00Z","v":379190,"vw":10.150558},{"c":10.155,"h":10.16,"l":10.15,"n":529,"o":10.15,"t":"2026-10-19T19:50:00Z","v":136502,"vw":10.1556},{"c":10.15,"h":10.16,"l":10.14,"n":1861,"o":10.155,"t":"2026-10-19T19:55:00Z","v":1259762,"vw":10.149909},{"c":10.14,"h":10.14,"l":10.13,"n":21,"o":10.14,"t":"2026-10-19T20:00:00Z","v":665190,"vw":10.139995},{"c":10.21,"h":10.21,"l":10.21,"n":8,"o":10.21,"t":"2026-10-20T08:00:00Z","v":2672,"vw":10.21},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-20T11:05:00Z","v":1066,"vw":10.17},{"c":10.17,"h":10.18,"l":10.17,"n":7,"o":10.18,"t":"2026-10-20T11:15:00Z","v":3248,"vw":10.177754},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-20T11:20:00Z","v":1488,"vw":10.17},{"c":10.19,"h":10.19,"l":10.19,"n":6,"o":10.19,"t":"2026-10-20T11:50:00Z","v":1592,"vw":10.19},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-10-20T12:00:00Z","v":2923,"vw":10.19},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-20T12:05:00Z","v":500,"vw":10.18},{"c":10.17,"h":10.18,"l":10.17,"n":5,"o":10.18,"t":"2026-10-20T12:20:00Z","v":5372,"vw":10.171303},{"c":10.18,"h":10.18,"l":10.17,"n":16,"o":10.17,"t":"2026-10-20T12:25:00Z","v":2960,"vw":10.176323},{"c":10.1797,"h":10.1797,"l":10.1797,"n":1,"o":10.1797,"t":"2026-10-20T12:45:00Z","v":100,"vw":10.1797},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-20T13:00:00Z","v":2472,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":14,"o":10.15,"t":"2026-10-20T13:20:00Z","v":9927,"vw":10.15},{"c":10.16,"h":10.17,"l":10.15,"n":128,"o":10.15,"t":"2026-10-20T13:25:00Z","v":87519,"vw":10.160871},{"c":10.21,"h":10.23,"l":10.155,"n":1114,"o":10.16,"t":"2026-10-20T13:30:00Z","v":1700348,"vw":10.183403},{"c":10.18,"h":10.2283,"l":10.17,"n":570,"o":10.215,"t":"2026-10-20T13:35:00Z","v":450305,"vw":10.19896},{"c":10.225,"h":10.225,"l":10.185,"n":564,"o":10.185,"t":"2026-10-20T13:40:00Z","v":467098,"vw":10.209005},{"c":10.23,"h":10.235,"l":10.22,"n":684,"o":10.23,"t":"2026-10-20T13:45:00Z","v":562808,"vw":10.225353},{"c":10.2,"h":10.25,"l":10.2,"n":515,"o":10.23,"t":"2026-10-20T13:50:00Z","v":533137,"vw":10.219162},{"c":10.175,"h":10.205,"l":10.175,"n":536,"o":10.2,"t":"2026-10-20T13:55:00Z","v":582512,"vw":10.185385},{"c":10.175,"h":10.18,"l":10.155,"n":305,"o":10.175,"t":"2026-10-20T14:00:00Z","v":213976,"vw":10.166688},{"c":10.145,"h":10.17,"l":10.13,"n":385,"o":10.17,"t":"2026-10-20T14:05:00Z","v":346336,"vw":10.149703},{"c":10.145,"h":10.155,"l":10.135,"n":314,"o":10.145,"t":"2026-10-20T14:10:00Z","v":277466,"vw":10.144892},{"c":10.155,"h":10.16,"l":10.1417,"n":336,"o":10.145,"t":"2026-10-20T14:15:00Z","v":284832,"vw":10.148514},{"c":10.165,"h":10.17,"l":10.15,"n":311,"o":10.155,"t":"2026-10-20T14:20:00Z","v":149585,"vw":10.159236},{"c":10.13,"h":10.16,"l":10.13,"n":261,"o":10.16,"t":"2026-10-20T14:25:00Z","v":129517,"vw":10.143996},{"c":10.15,"h":10.16,"l":10.125,"n":426,"o":10.1361,"t":"2026-10-20T14:30:00Z","v":378673,"vw":10.138582},{"c":10.14,"h":10.155,"l":10.135,"n":260,"o":10.155,"t":"2026-10-20T14:35:00Z","v":224095,"vw":10.146761},{"c":10.135,"h":10.145,"l":10.1323,"n":330,"o":10.14,"t":"2026-10-20T14:40:00Z","v":245407,"vw":10.139905},{"c":10.15,"h":10.16,"l":10.1298,"n":321,"o":10.135,"t":"2026-10-20T14:45:00Z","v":159789,"vw":10.141505},{"c":10.15,"h":10.16,"l":10.14,"n":425,"o":10.15,"t":"2026-10-20T14:50:00Z","v":494749,"vw":10.15},{"c":10.165,"h":10.17,"l":10.145,"n":323,"o":10.15,"t":"2026-10-20T14:55:00Z","v":307947,"vw":10.151575},{"c":10.15,"h":10.165,"l":10.14,"n":538,"o":10.165,"t":"2026-10-20T15:00:00Z","v":759263,"vw":10.151625},{"c":10.15,"h":10.16,"l":10.15,"n":209,"o":10.155,"t":"2026-10-20T15:05:00Z","v":137578,"vw":10.152264},{"c":10.15,"h":10.16,"l":10.145,"n":436,"o":10.155,"t":"2026-10-20T15:10:00Z","v":387631,"vw":10.151413},{"c":10.1499,"h":10.16,"l":10.145,"n":291,"o":10.145,"t":"2026-10-20T15:15:00Z","v":245086,"vw":10.150474},{"c":10.15,"h":10.16,"l":10.14,"n":519,"o":10.1499,"t":"2026-10-20T15:20:00Z","v":656101,"vw":10.150144},{"c":10.145,"h":10.1599,"l":10.14,"n":346,"o":10.15,"t":"2026-10-20T15:25:00Z","v":271122,"vw":10.149605},{"c":10.1411,"h":10.15,"l":10.115,"n":921,"o":10.15,"t":"2026-10-20T15:30:00Z","v":833200,"vw":10.131935},{"c":10.165,"h":10.165,"l":10.14,"n":192,"o":10.14,"t":"2026-10-20T15:35:00Z","v":113112,"vw":10.152828},{"c":10.17,"h":10.17,"l":10.16,"n":157,"o":10.165,"t":"2026-10-20T15:40:00Z","v":29782,"vw":10.165472},{"c":10.1618,"h":10.17,"l":10.16,"n":248,"o":10.165,"t":"2026-10-20T15:45:00Z","v":31223,"vw":10.166448},{"c":10.17,"h":10.17,"l":10.1618,"n":174,"o":10.17,"t":"2026-10-20T15:50:00Z","v":38139,"vw":10.166513},{"c":10.15,"h":10.17,"l":10.15,"n":293,"o":10.17,"t":"2026-10-20T15:55:00Z","v":209967,"vw":10.159533},{"c":10.16,"h":10.16,"l":10.15,"n":116,"o":10.155,"t":"2026-10-20T16:00:00Z","v":24972,"vw":10.155843},{"c":10.155,"h":10.16,"l":10.15,"n":171,"o":10.155,"t":"2026-10-20T16:05:00Z","v":33025,"vw":10.155318},{"c":10.145,"h":10.16,"l":10.145,"n":243,"o":10.155,"t":"2026-10-20T16:10:00Z","v":107104,"vw":10.150822},{"c":10.145,"h":10.155,"l":10.145,"n":337,"o":10.145,"t":"2026-10-20T16:15:00Z","v":234796,"vw":10.15019},{"c":10.145,"h":10.15,"l":10.1417,"n":211,"o":10.145,"t":"2026-10-20T16:20:00Z","v":37629,"vw":10.145762},{"c":10.149,"h":10.15,"l":10.14,"n":124,"o":10.15,"t":"2026-10-20T16:25:00Z","v":23069,"vw":10.147397},{"c":10.145,"h":10.16,"l":10.145,"n":293,"o":10.15,"t":"2026-10-20T16:30:00Z","v":187008,"vw":10.1514},{"c":10.155,"h":10.1577,"l":10.1429,"n":166,"o":10.145,"t":"2026-10-20T16:35:00Z","v":86653,"vw":10.149552},{"c":10.1493,"h":10.15,"l":10.144,"n":146,"o":10.15,"t":"2026-10-20T16:40:00Z","v":76779,"vw":10.148937},{"c":10.155,"h":10.16,"l":10.145,"n":210,"o":10.145,"t":"2026-10-20T16:45:00Z","v":72291,"vw":10.15169},{"c":10.155,"h":10.16,"l":10.15,"n":191,"o":10.155,"t":"2026-10-20T16:50:00Z","v":26838,"vw":10.155539},{"c":10.155,"h":10.16,"l":10.155,"n":141,"o":10.155,"t":"2026-10-20T16:55:00Z","v":32807,"vw":10.155703},{"c":10.1493,"h":10.16,"l":10.14,"n":183,"o":10.16,"t":"2026-10-20T17:00:00Z","v":80050,"vw":10.149424},{"c":10.1493,"h":10.15,"l":10.1401,"n":117,"o":10.15,"t":"2026-10-20T17:05:00Z","v":21951,"vw":10.147824},{"c":10.1491,"h":10.15,"l":10.145,"n":161,"o":10.1492,"t":"2026-10-20T17:10:00Z","v":42963,"vw":10.149321},{"c":10.15,"h":10.15,"l":10.14,"n":126,"o":10.15,"t":"2026-10-20T17:15:00Z","v":19233,"vw":10.14793},{"c":10.15,"h":10.15,"l":10.14,"n":148,"o":10.145,"t":"2026-10-20T17:20:00Z","v":33862,"vw":10.146729},{"c":10.15,"h":10.15,"l":10.144,"n":127,"o":10.15,"t":"2026-10-20T17:25:00Z","v":40434,"vw":10.146122},{"c":10.145,"h":10.1551,"l":10.14,"n":242,"o":10.15,"t":"2026-10-20T17:30:00Z","v":114811,"vw":10.149618},{"c":10.14,"h":10.15,"l":10.14,"n":88,"o":10.145,"t":"2026-10-20T17:35:00Z","v":48626,"vw":10.148248},{"c":10.145,"h":10.15,"l":10.14,"n":110,"o":10.15,"t":"2026-10-20T17:40:00Z","v":25189,"vw":10.147246},{"c":10.155,"h":10.16,"l":10.145,"n":168,"o":10.15,"t":"2026-10-20T17:45:00Z","v":56170,"vw":10.151685},{"c":10.16,"h":10.16,"l":10.15,"n":181,"o":10.155,"t":"2026-10-20T17:50:00Z","v":17647,"vw":10.155119},{"c":10.145,"h":10.16,"l":10.1442,"n":191,"o":10.16,"t":"2026-10-20T17:55:00Z","v":59599,"vw":10.15091},{"c":10.145,"h":10.16,"l":10.14,"n":315,"o":10.145,"t":"2026-10-20T18:00:00Z","v":272079,"vw":10.149776},{"c":10.155,"h":10.16,"l":10.1401,"n":225,"o":10.145,"t":"2026-10-20T18:05:00Z","v":84931,"vw":10.150389},{"c":10.155,"h":10.16,"l":10.1503,"n":254,"o":10.155,"t":"2026-10-20T18:10:00Z","v":52789,"vw":10.155392},{"c":10.155,"h":10.16,"l":10.15,"n":214,"o":10.155,"t":"2026-10-20T18:15:00Z","v":75908,"vw":10.153492},{"c":10.155,"h":10.16,"l":10.15,"n":200,"o":10.16,"t":"2026-10-20T18:20:00Z","v":62986,"vw":10.151229},{"c":10.155,"h":10.16,"l":10.15,"n":181,"o":10.16,"t":"2026-10-20T18:25:00Z","v":22093,"vw":10.157067},{"c":10.16,"h":10.16,"l":10.15,"n":201,"o":10.16,"t":"2026-10-20T18:30:00Z","v":31912,"vw":10.159037},{"c":10.165,"h":10.17,"l":10.155,"n":252,"o":10.16,"t":"2026-10-20T18:35:00Z","v":91801,"vw":10.161953},{"c":10.16,"h":10.1601,"l":10.1517,"n":205,"o":10.1601,"t":"2026-10-20T18:40:00Z","v":45769,"vw":10.159319},{"c":10.155,"h":10.16,"l":10.1538,"n":220,"o":10.155,"t":"2026-10-20T18:45:00Z","v":54480,"vw":10.156293},{"c":10.16,"h":10.16,"l":10.1501,"n":258,"o":10.155,"t":"2026-10-20T18:50:00Z","v":70513,"vw":10.157824},{"c":10.155,"h":10.16,"l":10.153,"n":270,"o":10.1599,"t":"2026-10-20T18:55:00Z","v":83929,"vw":10.157603},{"c":10.155,"h":10.16,"l":10.15,"n":226,"o":10.16,"t":"2026-10-20T19:00:00Z","v":41048,"vw":10.15532},{"c":10.145,"h":10.16,"l":10.145,"n":615,"o":10.155,"t":"2026-10-20T19:05:00Z","v":352916,"vw":10.150933},{"c":10.155,"h":10.16,"l":10.145,"n":224,"o":10.145,"t":"2026-10-20T19:10:00Z","v":52576,"vw":10.150711},{"c":10.1501,"h":10.16,"l":10.1417,"n":474,"o":10.155,"t":"2026-10-20T19:15:00Z","v":266794,"vw":10.149935},{"c":10.1467,"h":10.16,"l":10.145,"n":331,"o":10.155,"t":"2026-10-20T19:20:00Z","v":174820,"vw":10.150251},{"c":10.15,"h":10.15,"l":10.1424,"n":218,"o":10.145,"t":"2026-10-20T19:25:00Z","v":26976,"vw":10.147215},{"c":10.155,"h":10.16,"l":10.14,"n":455,"o":10.145,"t":"2026-10-20T19:30:00Z","v":136928,"vw":10.150522},{"c":10.165,"h":10.17,"l":10.1517,"n":469,"o":10.155,"t":"2026-10-20T19:35:00Z","v":193572,"vw":10.160167},{"c":10.165,"h":10.17,"l":10.15,"n":438,"o":10.165,"t":"2026-10-20T19:40:00Z","v":215826,"vw":10.160191},{"c":10.17,"h":10.17,"l":10.1601,"n":315,"o":10.165,"t":"2026-10-20T19:45:00Z","v":50682,"vw":10.165797},{"c":10.17,"h":10.17,"l":10.16,"n":557,"o":10.165,"t":"2026-10-20T19:50:00Z","v":192281,"vw":10.166401},{"c":10.18,"h":10.195,"l":10.165,"n":3085,"o":10.165,"t":"2026-10-20T19:55:00Z","v":2456270,"vw":10.182778},{"c":10.17,"h":10.175,"l":10.17,"n":29,"o":10.17,"t":"2026-10-20T20:00:00Z","v":803493,"vw":10.17002},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-21T08:00:00Z","v":1922,"vw":10.11},{"c":10.155,"h":10.155,"l":10.155,"n":1,"o":10.155,"t":"2026-10-21T08:35:00Z","v":1261,"vw":10.155},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-21T10:20:00Z","v":5995,"vw":10.14},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-21T10:40:00Z","v":2468,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-21T10:45:00Z","v":3355,"vw":10.13},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-21T11:00:00Z","v":600,"vw":10.14},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-21T11:05:00Z","v":2468,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-10-21T11:25:00Z","v":4268,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":69,"o":10.13,"t":"2026-10-21T11:30:00Z","v":1844,"vw":10.13},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-10-21T11:35:00Z","v":677,"vw":10.12},{"c":10.11,"h":10.12,"l":10.11,"n":4,"o":10.12,"t":"2026-10-21T11:55:00Z","v":2000,"vw":10.115},{"c":10.11,"h":10.11,"l":10.11,"n":3,"o":10.11,"t":"2026-10-21T12:20:00Z","v":7200,"vw":10.11},{"c":10.0938,"h":10.0938,"l":10.0938,"n":1,"o":10.0938,"t":"2026-10-21T13:05:00Z","v":100,"vw":10.0938},{"c":10.11,"h":10.12,"l":10.11,"n":21,"o":10.12,"t":"2026-10-21T13:25:00Z","v":23670,"vw":10.112698},{"c":10.1,"h":10.12,"l":10.1,"n":870,"o":10.11,"t":"2026-10-21T13:30:00Z","v":939089,"vw":10.109525},{"c":10.115,"h":10.13,"l":10.1,"n":538,"o":10.1,"t":"2026-10-21T13:35:00Z","v":573049,"vw":10.115294},{"c":10.135,"h":10.14,"l":10.115,"n":450,"o":10.115,"t":"2026-10-21T13:40:00Z","v":412108,"vw":10.126712},{"c":10.145,"h":10.145,"l":10.12,"n":377,"o":10.135,"t":"2026-10-21T13:45:00Z","v":246918,"vw":10.131876},{"c":10.13,"h":10.145,"l":10.12,"n":474,"o":10.145,"t":"2026-10-21T13:50:00Z","v":418184,"vw":10.13703},{"c":10.12,"h":10.14,"l":10.11,"n":319,"o":10.13,"t":"2026-10-21T13:55:00Z","v":207600,"vw":10.125154},{"c":10.095,"h":10.115,"l":10.095,"n":305,"o":10.115,"t":"2026-10-21T14:00:00Z","v":275882,"vw":10.109329},{"c":10.095,"h":10.105,"l":10.09,"n":311,"o":10.095,"t":"2026-10-21T14:05:00Z","v":194927,"vw":10.0995},{"c":10.105,"h":10.11,"l":10.09,"n":224,"o":10.09,"t":"2026-10-21T14:10:00Z","v":117030,"vw":10.103787},{"c":10.115,"h":10.125,"l":10.105,"n":394,"o":10.11,"t":"2026-10-21T14:15:00Z","v":314042,"vw":10.11559},{"c":10.0903,"h":10.12,"l":10.09,"n":277,"o":10.115,"t":"2026-10-21T14:20:00Z","v":217868,"vw":10.104825},{"c":10.1,"h":10.1058,"l":10.09,"n":314,"o":10.09,"t":"2026-10-21T14:25:00Z","v":197211,"vw":10.099679},{"c":10.09,"h":10.105,"l":10.09,"n":414,"o":10.095,"t":"2026-10-21T14:30:00Z","v":354261,"vw":10.098452},{"c":10.105,"h":10.1061,"l":10.09,"n":313,"o":10.09,"t":"2026-10-21T14:35:00Z","v":437284,"vw":10.095585},{"c":10.085,"h":10.105,"l":10.08,"n":272,"o":10.105,"t":"2026-10-21T14:40:00Z","v":129700,"vw":10.097072},{"c":10.085,"h":10.09,"l":10.075,"n":269,"o":10.085,"t":"2026-10-21T14:45:00Z","v":143487,"vw":10.083482},{"c":10.08,"h":10.09,"l":10.0733,"n":303,"o":10.085,"t":"2026-10-21T14:50:00Z","v":391329,"vw":10.080266},{"c":10.08,"h":10.09,"l":10.0745,"n":348,"o":10.085,"t":"2026-10-21T14:55:00Z","v":184035,"vw":10.080128},{"c":10.07,"h":10.08,"l":10.06,"n":385,"o":10.08,"t":"2026-10-21T15:00:00Z","v":446717,"vw":10.070793},{"c":10.055,"h":10.0661,"l":10.05,"n":187,"o":10.065,"t":"2026-10-21T15:05:00Z","v":69937,"vw":10.059287},{"c":10.065,"h":10.07,"l":10.05,"n":219,"o":10.055,"t":"2026-10-21T15:10:00Z","v":144516,"vw":10.060164},{"c":10.08,"h":10.08,"l":10.06,"n":275,"o":10.065,"t":"2026-10-21T15:15:00Z","v":107014,"vw":10.064748},{"c":10.08,"h":10.08,"l":10.07,"n":226,"o":10.075,"t":"2026-10-21T15:20:00Z","v":289092,"vw":10.072246},{"c":10.085,"h":10.085,"l":10.07,"n":280,"o":10.08,"t":"2026-10-21T15:25:00Z","v":151028,"vw":10.077224},{"c":10.06,"h":10.085,"l":10.055,"n":614,"o":10.085,"t":"2026-10-21T15:30:00Z","v":401234,"vw":10.065501},{"c":10.055,"h":10.06,"l":10.05,"n":237,"o":10.06,"t":"2026-10-21T15:35:00Z","v":141260,"vw":10.055894},{"c":10.055,"h":10.06,"l":10.05,"n":177,"o":10.055,"t":"2026-10-21T15:40:00Z","v":20652,"vw":10.055003},{"c":10.055,"h":10.0567,"l":10.05,"n":194,"o":10.055,"t":"2026-10-21T15:45:00Z","v":19332,"vw":10.054774},{"c":10.055,"h":10.055,"l":10.05,"n":185,"o":10.055,"t":"2026-10-21T15:50:00Z","v":20763,"vw":10.053478},{"c":10.055,"h":10.0575,"l":10.05,"n":168,"o":10.055,"t":"2026-10-21T15:55:00Z","v":17991,"vw":10.054983},{"c":10.055,"h":10.06,"l":10.05,"n":145,"o":10.055,"t":"2026-10-21T16:00:00Z","v":14944,"vw":10.056196},{"c":10.065,"h":10.07,"l":10.0517,"n":371,"o":10.06,"t":"2026-10-21T16:05:00Z","v":131273,"vw":10.061199},{"c":10.065,"h":10.07,"l":10.06,"n":147,"o":10.065,"t":"2026-10-21T16:10:00Z","v":23115,"vw":10.065024},{"c":10.065,"h":10.0667,"l":10.0601,"n":80,"o":10.065,"t":"2026-10-21T16:15:00Z","v":8626,"vw":10.065343},{"c":10.075,"h":10.08,"l":10.06,"n":371,"o":10.06,"t":"2026-10-21T16:20:00Z","v":112714,"vw":10.069521},{"c":10.075,"h":10.08,"l":10.07,"n":126,"o":10.075,"t":"2026-10-21T16:25:00Z","v":20205,"vw":10.074898},{"c":10.075,"h":10.08,"l":10.0701,"n":125,"o":10.075,"t":"2026-10-21T16:30:00Z","v":19491,"vw":10.074397},{"c":10.07,"h":10.075,"l":10.0623,"n":239,"o":10.075,"t":"2026-10-21T16:35:00Z","v":81373,"vw":10.069719},{"c":10.065,"h":10.07,"l":10.06,"n":110,"o":10.065,"t":"2026-10-21T16:40:00Z","v":14090,"vw":10.067103},{"c":10.07,"h":10.075,"l":10.065,"n":217,"o":10.065,"t":"2026-10-21T16:45:00Z","v":55767,"vw":10.070396},{"c":10.07,"h":10.0751,"l":10.065,"n":170,"o":10.0751,"t":"2026-10-21T16:50:00Z","v":85557,"vw":10.070859},{"c":10.065,"h":10.065,"l":10.065,"n":77,"o":10.065,"t":"2026-10-21T16:55:00Z","v":12805,"vw":10.065},{"c":10.065,"h":10.07,"l":10.06,"n":156,"o":10.0667,"t":"2026-10-21T17:00:00Z","v":30007,"vw":10.065047},{"c":10.065,"h":10.0699,"l":10.06,"n":211,"o":10.065,"t":"2026-10-21T17:05:00Z","v":18158,"vw":10.063206},{"c":10.065,"h":10.0651,"l":10.06,"n":169,"o":10.065,"t":"2026-10-21T17:10:00Z","v":28431,"vw":10.063859},{"c":10.055,"h":10.0651,"l":10.05,"n":309,"o":10.065,"t":"2026-10-21T17:15:00Z","v":80335,"vw":10.058154},{"c":10.05,"h":10.06,"l":10.05,"n":140,"o":10.05,"t":"2026-10-21T17:20:00Z","v":13346,"vw":10.054192},{"c":10.05,"h":10.06,"l":10.05,"n":182,"o":10.05,"t":"2026-10-21T17:25:00Z","v":21585,"vw":10.054458},{"c":10.045,"h":10.055,"l":10.045,"n":374,"o":10.0517,"t":"2026-10-21T17:30:00Z","v":121403,"vw":10.051413},{"c":10.04,"h":10.05,"l":10.03,"n":463,"o":10.04,"t":"2026-10-21T17:35:00Z","v":245596,"vw":10.038105},{"c":10.05,"h":10.05,"l":10.03,"n":405,"o":10.04,"t":"2026-10-21T17:40:00Z","v":158604,"vw":10.044288},{"c":10.05,"h":10.05,"l":10.045,"n":198,"o":10.05,"t":"2026-10-21T17:45:00Z","v":21153,"vw":10.048984},{"c":10.05,"h":10.05,"l":10.0401,"n":130,"o":10.05,"t":"2026-10-21T17:50:00Z","v":24121,"vw":10.047137},{"c":10.045,"h":10.055,"l":10.044,"n":332,"o":10.045,"t":"2026-10-21T17:55:00Z","v":123605,"vw":10.050367},{"c":10.055,"h":10.06,"l":10.04,"n":178,"o":10.045,"t":"2026-10-21T18:00:00Z","v":139445,"vw":10.050069},{"c":10.055,"h":10.06,"l":10.0501,"n":155,"o":10.055,"t":"2026-10-21T18:05:00Z","v":25078,"vw":10.05406},{"c":10.055,"h":10.06,"l":10.055,"n":134,"o":10.055,"t":"2026-10-21T18:10:00Z","v":16446,"vw":10.055281},{"c":10.055,"h":10.06,"l":10.05,"n":157,"o":10.055,"t":"2026-10-21T18:15:00Z","v":18761,"vw":10.054274},{"c":10.055,"h":10.06,"l":10.05,"n":111,"o":10.06,"t":"2026-10-21T18:20:00Z","v":15354,"vw":10.054261},{"c":10.055,"h":10.06,"l":10.05,"n":208,"o":10.055,"t":"2026-10-21T18:25:00Z","v":32541,"vw":10.054689},{"c":10.05,"h":10.055,"l":10.05,"n":168,"o":10.05,"t":"2026-10-21T18:30:00Z","v":19784,"vw":10.053356},{"c":10.055,"h":10.06,"l":10.05,"n":179,"o":10.05,"t":"2026-10-21T18:35:00Z","v":35508,"vw":10.054414},{"c":10.05,"h":10.0599,"l":10.04,"n":416,"o":10.055,"t":"2026-10-21T18:40:00Z","v":217370,"vw":10.050073},{"c":10.045,"h":10.05,"l":10.04,"n":133,"o":10.045,"t":"2026-10-21T18:45:00Z","v":41979,"vw":10.044742},{"c":10.045,"h":10.05,"l":10.04,"n":198,"o":10.045,"t":"2026-10-21T18:50:00Z","v":73881,"vw":10.047145},{"c":10.03,"h":10.05,"l":10.03,"n":341,"o":10.045,"t":"2026-10-21T18:55:00Z","v":136793,"vw":10.040816},{"c":10.02,"h":10.035,"l":10.02,"n":220,"o":10.035,"t":"2026-10-21T19:00:00Z","v":129334,"vw":10.029682},{"c":10.03,"h":10.04,"l":10.02,"n":251,"o":10.025,"t":"2026-10-21T19:05:00Z","v":134495,"vw":10.030214},{"c":10.025,"h":10.04,"l":10.02,"n":274,"o":10.04,"t":"2026-10-21T19:10:00Z","v":118757,"vw":10.029917},{"c":10.04,"h":10.04,"l":10.02,"n":264,"o":10.025,"t":"2026-10-21T19:15:00Z","v":140083,"vw":10.030248},{"c":10.025,"h":10.04,"l":10.02,"n":314,"o":10.035,"t":"2026-10-21T19:20:00Z","v":246251,"vw":10.029669},{"c":10.035,"h":10.035,"l":10.02,"n":275,"o":10.025,"t":"2026-10-21T19:25:00Z","v":108435,"vw":10.030822},{"c":10.035,"h":10.04,"l":10.03,"n":249,"o":10.035,"t":"2026-10-21T19:30:00Z","v":36599,"vw":10.035115},{"c":10.035,"h":10.04,"l":10.03,"n":265,"o":10.03,"t":"2026-10-21T19:35:00Z","v":84496,"vw":10.036473},{"c":10.04,"h":10.04,"l":10.03,"n":236,"o":10.035,"t":"2026-10-21T19:40:00Z","v":53342,"vw":10.035038},{"c":10.05,"h":10.05,"l":10.03,"n":444,"o":10.035,"t":"2026-10-21T19:45:00Z","v":261287,"vw":10.040385},{"c":10.045,"h":10.05,"l":10.04,"n":452,"o":10.0499,"t":"2026-10-21T19:50:00Z","v":135268,"vw":10.044747},{"c":10.02,"h":10.05,"l":10.02,"n":2436,"o":10.045,"t":"2026-10-21T19:55:00Z","v":1024483,"vw":10.035053},{"c":10.02,"h":10.02,"l":10.02,"n":11,"o":10.02,"t":"2026-10-21T20:00:00Z","v":652093,"vw":10.02},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-22T08:25:00Z","v":3095,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-22T08:35:00Z","v":375,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T09:25:00Z","v":375,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-22T10:10:00Z","v":2583,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-22T10:20:00Z","v":2583,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T10:30:00Z","v":2488,"vw":10.1},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-22T10:35:00Z","v":2773,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-22T10:40:00Z","v":3547,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-22T10:50:00Z","v":2488,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-22T10:55:00Z","v":2488,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-22T11:05:00Z","v":2488,"vw":10.09},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-22T11:30:00Z","v":4888,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T12:10:00Z","v":2475,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":7,"o":10.1,"t":"2026-10-22T12:20:00Z","v":2716,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T12:30:00Z","v":2400,"vw":10.1},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-22T13:15:00Z","v":900,"vw":10.15},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-22T13:25:00Z","v":600,"vw":10.13},{"c":10.125,"h":10.14,"l":10.12,"n":324,"o":10.13,"t":"2026-10-22T13:30:00Z","v":374130,"vw":10.132204},{"c":10.14,"h":10.145,"l":10.12,"n":366,"o":10.13,"t":"2026-10-22T13:35:00Z","v":578649,"vw":10.135691},{"c":10.1501,"h":10.18,"l":10.145,"n":456,"o":10.145,"t":"2026-10-22T13:40:00Z","v":586061,"vw":10.162021},{"c":10.185,"h":10.185,"l":10.155,"n":365,"o":10.155,"t":"2026-10-22T13:45:00Z","v":447182,"vw":10.167258},{"c":10.18,"h":10.2,"l":10.18,"n":234,"o":10.185,"t":"2026-10-22T13:50:00Z","v":134703,"vw":10.192206},{"c":10.185,"h":10.185,"l":10.165,"n":274,"o":10.18,"t":"2026-10-22T13:55:00Z","v":191612,"vw":10.176412},{"c":10.17,"h":10.1883,"l":10.155,"n":309,"o":10.185,"t":"2026-10-22T14:00:00Z","v":196796,"vw":10.166816},{"c":10.185,"h":10.185,"l":10.16,"n":277,"o":10.175,"t":"2026-10-22T14:05:00Z","v":218919,"vw":10.172136},{"c":10.185,"h":10.19,"l":10.175,"n":284,"o":10.185,"t":"2026-10-22T14:10:00Z","v":328102,"vw":10.182055},{"c":10.185,"h":10.19,"l":10.175,"n":280,"o":10.18,"t":"2026-10-22T14:15:00Z","v":218619,"vw":10.180334},{"c":10.1941,"h":10.2,"l":10.18,"n":248,"o":10.18,"t":"2026-10-22T14:20:00Z","v":197966,"vw":10.187464},{"c":10.23,"h":10.23,"l":10.195,"n":195,"o":10.195,"t":"2026-10-22T14:25:00Z","v":124304,"vw":10.210629},{"c":10.205,"h":10.23,"l":10.2033,"n":334,"o":10.22,"t":"2026-10-22T14:30:00Z","v":442532,"vw":10.216026},{"c":10.225,"h":10.23,"l":10.205,"n":142,"o":10.205,"t":"2026-10-22T14:35:00Z","v":91446,"vw":10.215581},{"c":10.23,"h":10.23,"l":10.22,"n":298,"o":10.225,"t":"2026-10-22T14:40:00Z","v":145182,"vw":10.223924},{"c":10.26,"h":10.26,"l":10.2245,"n":281,"o":10.23,"t":"2026-10-22T14:45:00Z","v":235886,"vw":10.241915},{"c":10.245,"h":10.2639,"l":10.245,"n":255,"o":10.26,"t":"2026-10-22T14:50:00Z","v":314888,"vw":10.252405},{"c":10.255,"h":10.255,"l":10.245,"n":246,"o":10.25,"t":"2026-10-22T14:55:00Z","v":184481,"vw":10.250517},{"c":10.265,"h":10.265,"l":10.24,"n":272,"o":10.25,"t":"2026-10-22T15:00:00Z","v":171100,"vw":10.253231},{"c":10.285,"h":10.29,"l":10.2601,"n":248,"o":10.27,"t":"2026-10-22T15:05:00Z","v":343777,"vw":10.28011},{"c":10.3085,"h":10.31,"l":10.28,"n":210,"o":10.285,"t":"2026-10-22T15:10:00Z","v":123595,"vw":10.29699},{"c":10.305,"h":10.31,"l":10.3,"n":235,"o":10.31,"t":"2026-10-22T15:15:00Z","v":98011,"vw":10.304114},{"c":10.325,"h":10.33,"l":10.305,"n":268,"o":10.305,"t":"2026-10-22T15:20:00Z","v":202588,"vw":10.31623},{"c":10.325,"h":10.33,"l":10.325,"n":220,"o":10.325,"t":"2026-10-22T15:25:00Z","v":147579,"vw":10.326469},{"c":10.325,"h":10.33,"l":10.31,"n":789,"o":10.325,"t":"2026-10-22T15:30:00Z","v":612184,"vw":10.320826},{"c":10.335,"h":10.335,"l":10.315,"n":317,"o":10.3253,"t":"2026-10-22T15:35:00Z","v":279748,"vw":10.321897},{"c":10.335,"h":10.3399,"l":10.32,"n":239,"o":10.335,"t":"2026-10-22T15:40:00Z","v":93870,"vw":10.330541},{"c":10.345,"h":10.345,"l":10.33,"n":194,"o":10.33,"t":"2026-10-22T15:45:00Z","v":59702,"vw":10.338438},{"c":10.335,"h":10.345,"l":10.3301,"n":248,"o":10.345,"t":"2026-10-22T15:50:00Z","v":67080,"vw":10.341354},{"c":10.34,"h":10.34,"l":10.3301,"n":130,"o":10.34,"t":"2026-10-22T15:55:00Z","v":16227,"vw":10.336107},{"c":10.345,"h":10.3499,"l":10.3301,"n":197,"o":10.34,"t":"2026-10-22T16:00:00Z","v":112689,"vw":10.338983},{"c":10.335,"h":10.345,"l":10.334,"n":221,"o":10.345,"t":"2026-10-22T16:05:00Z","v":313585,"vw":10.339699},{"c":10.34,"h":10.34,"l":10.33,"n":184,"o":10.335,"t":"2026-10-22T16:10:00Z","v":66579,"vw":10.335346},{"c":10.34,"h":10.35,"l":10.338,"n":147,"o":10.34,"t":"2026-10-22T16:15:00Z","v":60826,"vw":10.342392},{"c":10.345,"h":10.3499,"l":10.34,"n":129,"o":10.34,"t":"2026-10-22T16:20:00Z","v":17228,"vw":10.343339},{"c":10.35,"h":10.35,"l":10.34,"n":131,"o":10.345,"t":"2026-10-22T16:25:00Z","v":19181,"vw":10.344466},{"c":10.35,"h":10.355,"l":10.35,"n":382,"o":10.35,"t":"2026-10-22T16:30:00Z","v":141076,"vw":10.352153},{"c":10.335,"h":10.35,"l":10.33,"n":284,"o":10.35,"t":"2026-10-22T16:35:00Z","v":301552,"vw":10.331778},{"c":10.325,"h":10.335,"l":10.325,"n":289,"o":10.33,"t":"2026-10-22T16:40:00Z","v":180306,"vw":10.329972},{"c":10.335,"h":10.34,"l":10.3201,"n":350,"o":10.33,"t":"2026-10-22T16:45:00Z","v":164605,"vw":10.330689},{"c":10.3499,"h":10.35,"l":10.33,"n":204,"o":10.335,"t":"2026-10-22T16:50:00Z","v":68339,"vw":10.340713},{"c":10.335,"h":10.35,"l":10.33,"n":219,"o":10.34,"t":"2026-10-22T16:55:00Z","v":59259,"vw":10.340834},{"c":10.34,"h":10.34,"l":10.325,"n":237,"o":10.335,"t":"2026-10-22T17:00:00Z","v":106874,"vw":10.329459},{"c":10.33,"h":10.34,"l":10.325,"n":233,"o":10.335,"t":"2026-10-22T17:05:00Z","v":96226,"vw":10.330603},{"c":10.34,"h":10.34,"l":10.33,"n":196,"o":10.33,"t":"2026-10-22T17:10:00Z","v":15513,"vw":10.333122},{"c":10.325,"h":10.3399,"l":10.325,"n":298,"o":10.3302,"t":"2026-10-22T17:15:00Z","v":56649,"vw":10.32967},{"c":10.335,"h":10.335,"l":10.325,"n":226,"o":10.3299,"t":"2026-10-22T17:20:00Z","v":83050,"vw":10.331871},{"c":10.3393,"h":10.34,"l":10.33,"n":213,"o":10.335,"t":"2026-10-22T17:25:00Z","v":23396,"vw":10.336827},{"c":10.355,"h":10.36,"l":10.335,"n":315,"o":10.335,"t":"2026-10-22T17:30:00Z","v":120073,"vw":10.344802},{"c":10.355,"h":10.36,"l":10.35,"n":411,"o":10.355,"t":"2026-10-22T17:35:00Z","v":371070,"vw":10.359128},{"c":10.355,"h":10.36,"l":10.3518,"n":184,"o":10.36,"t":"2026-10-22T17:40:00Z","v":38440,"vw":10.356676},{"c":10.355,"h":10.36,"l":10.3518,"n":133,"o":10.36,"t":"2026-10-22T17:45:00Z","v":13950,"vw":10.355864},{"c":10.355,"h":10.36,"l":10.3501,"n":151,"o":10.3518,"t":"2026-10-22T17:50:00Z","v":16258,"vw":10.355769},{"c":10.3541,"h":10.37,"l":10.3501,"n":328,"o":10.36,"t":"2026-10-22T17:55:00Z","v":203306,"vw":10.359627},{"c":10.36,"h":10.3699,"l":10.36,"n":311,"o":10.36,"t":"2026-10-22T18:00:00Z","v":86604,"vw":10.362218},{"c":10.36,"h":10.37,"l":10.36,"n":241,"o":10.36,"t":"2026-10-22T18:05:00Z","v":23189,"vw":10.362543},{"c":10.365,"h":10.37,"l":10.36,"n":268,"o":10.365,"t":"2026-10-22T18:10:00Z","v":20055,"vw":10.363455},{"c":10.37,"h":10.37,"l":10.3601,"n":287,"o":10.365,"t":"2026-10-22T18:15:00Z","v":24519,"vw":10.365799},{"c":10.3629,"h":10.38,"l":10.36,"n":330,"o":10.37,"t":"2026-10-22T18:20:00Z","v":185352,"vw":10.370672},{"c":10.36,"h":10.37,"l":10.36,"n":130,"o":10.37,"t":"2026-10-22T18:25:00Z","v":16056,"vw":10.366525},{"c":10.355,"h":10.3683,"l":10.35,"n":274,"o":10.36,"t":"2026-10-22T18:30:00Z","v":64679,"vw":10.356932},{"c":10.345,"h":10.355,"l":10.34,"n":210,"o":10.35,"t":"2026-10-22T18:35:00Z","v":61817,"vw":10.348666},{"c":10.345,"h":10.35,"l":10.34,"n":210,"o":10.345,"t":"2026-10-22T18:40:00Z","v":38400,"vw":10.346307},{"c":10.35,"h":10.355,"l":10.3401,"n":329,"o":10.3499,"t":"2026-10-22T18:45:00Z","v":186262,"vw":10.34962},{"c":10.35,"h":10.35,"l":10.34,"n":204,"o":10.3472,"t":"2026-10-22T18:50:00Z","v":39825,"vw":10.34742},{"c":10.35,"h":10.35,"l":10.34,"n":202,"o":10.345,"t":"2026-10-22T18:55:00Z","v":69976,"vw":10.348512},{"c":10.36,"h":10.36,"l":10.3423,"n":389,"o":10.35,"t":"2026-10-22T19:00:00Z","v":236183,"vw":10.352454},{"c":10.385,"h":10.395,"l":10.355,"n":553,"o":10.36,"t":"2026-10-22T19:05:00Z","v":490982,"vw":10.377542},{"c":10.375,"h":10.39,"l":10.37,"n":470,"o":10.385,"t":"2026-10-22T19:10:00Z","v":293638,"vw":10.37664},{"c":10.385,"h":10.39,"l":10.3724,"n":343,"o":10.38,"t":"2026-10-22T19:15:00Z","v":120683,"vw":10.381342},{"c":10.385,"h":10.39,"l":10.38,"n":278,"o":10.39,"t":"2026-10-22T19:20:00Z","v":85025,"vw":10.38244},{"c":10.365,"h":10.38,"l":10.36,"n":409,"o":10.38,"t":"2026-10-22T19:25:00Z","v":181614,"vw":10.371588},{"c":10.375,"h":10.38,"l":10.36,"n":391,"o":10.365,"t":"2026-10-22T19:30:00Z","v":126531,"vw":10.368462},{"c":10.365,"h":10.375,"l":10.36,"n":427,"o":10.375,"t":"2026-10-22T19:35:00Z","v":146289,"vw":10.368636},{"c":10.365,"h":10.37,"l":10.36,"n":376,"o":10.365,"t":"2026-10-22T19:40:00Z","v":68892,"vw":10.364872},{"c":10.36,"h":10.37,"l":10.355,"n":468,"o":10.365,"t":"2026-10-22T19:45:00Z","v":244420,"vw":10.360297},{"c":10.365,"h":10.37,"l":10.355,"n":697,"o":10.36,"t":"2026-10-22T19:50:00Z","v":775601,"vw":10.360159},{"c":10.37,"h":10.39,"l":10.365,"n":1559,"o":10.37,"t":"2026-10-22T19:55:00Z","v":748647,"vw":10.378393},{"c":10.37,"h":10.37,"l":10.37,"n":16,"o":10.37,"t":"2026-10-22T20:00:00Z","v":370273,"vw":10.37},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-22T20:35:00Z","v":500,"vw":10.35}],"history":[{"c":9.98,"h":10.05,"l":9.94,"n":8647,"o":10.02,"t":"2024-10-21T04:00:00Z","v":3093671,"vw":9.98725},{"c":9.91,"h":9.93,"l":9.8601,"n":11248,"o":9.88,"t":"2024-10-22T04:00:00Z","v":3572127,"vw":9.896785},{"c":9.9,"h":9.91,"l":9.85,"n":8287,"o":9.88,"t":"2024-10-23T04:00:00Z","v":3580675,"vw":9.879817},{"c":9.89,"h":9.95,"l":9.865,"n":8682,"o":9.94,"t":"2024-10-24T04:00:00Z","v":4175473,"vw":9.900941},{"c":9.85,"h":9.93,"l":9.84,"n":7768,"o":9.93,"t":"2024-10-25T04:00:00Z","v":3052197,"vw":9.882009},{"c":9.98,"h":10,"l":9.93,"n":10594,"o":9.97,"t":"2024-10-28T04:00:00Z","v":5228199,"vw":9.97501},{"c":9.9,"h":9.95,"l":9.89,"n":12026,"o":9.91,"t":"2024-10-29T04:00:00Z","v":5984108,"vw":9.916281},{"c":9.8,"h":9.86,"l":9.75,"n":15762,"o":9.77,"t":"2024-10-30T04:00:00Z","v":6370848,"vw":9.804853},{"c":9.69,"h":9.76,"l":9.585,"n":13616,"o":9.66,"t":"2024-10-31T04:00:00Z","v":7688624,"vw":9.676071},{"c":9.73,"h":9.8179,"l":9.71,"n":13134,"o":9.8,"t":"2024-11-01T04:00:00Z","v":4814313,"vw":9.759165},{"c":9.76,"h":9.86,"l":9.74,"n":12700,"o":9.85,"t":"2024-11-04T05:00:00Z","v":4533259,"vw":9.79703},{"c":9.77,"h":9.79,"l":9.7001,"n":13769,"o":9.71,"t":"2024-11-05T05:00:00Z","v":6052027,"vw":9.740172},{"c":9.54,"h":9.59,"l":9.49,"n":12870,"o":9.57,"t":"2024-11-06T05:00:00Z","v":6102178,"vw":9.541987},{"c":9.6,"h":9.62,"l":9.51,"n":19289,"o":9.51,"t":"2024-11-07T05:00:00Z","v":7513656,"vw":9.571008},{"c":9.61,"h":9.62,"l":9.53,"n":16088,"o":9.56,"t":"2024-11-08T05:00:00Z","v":7397236,"vw":9.577312},{"c":9.51,"h":9.59,"l":9.49,"n":19377,"o":9.55,"t":"2024-11-11T05:00:00Z","v":8505436,"vw":9.528882},{"c":9.28,"h":9.325,"l":9.2394,"n":15810,"o":9.3,"t":"2024-11-12T05:00:00Z","v":7519176,"vw":9.273145},{"c":9.23,"h":9.25,"l":9.1,"n":23966,"o":9.19,"t":"2024-11-13T05:00:00Z","v":9325207,"vw":9.19225},{"c":9.31,"h":9.36,"l":9.29,"n":17612,"o":9.32,"t":"2024-11-14T05:00:00Z","v":7272517,"vw":9.320102},{"c":9.39,"h":9.41,"l":9.34,"n":19006,"o":9.36,"t":"2024-11-15T05:00:00Z","v":8494420,"vw":9.379266},{"c":9.43,"h":9.44,"l":9.3199,"n":15459,"o":9.35,"t":"2024-11-18T05:00:00Z","v":5871677,"vw":9.398836},{"c":9.48,"h":9.5,"l":9.4,"n":13202,"o":9.42,"t":"2024-11-19T05:00:00Z","v":5683908,"vw":9.458359},{"c":9.48,"h":9.505,"l":9.44,"n":13442,"o":9.48,"t":"2024-11-20T05:00:00Z","v":6736511,"vw":9.475305},{"c":9.55,"h":9.58,"l":9.51,"n":10987,"o":9.52,"t":"2024-11-21T05:00:00Z","v":5160612,"vw":9.543208},{"c":9.65,"h":9.73,"l":9.63,"n":12228,"o":9.66,"t":"2024-11-22T05:00:00Z","v":7504643,"vw":9.675164},{"c":9.58,"h":9.65,"l":9.55,"n":12172,"o":9.59,"t":"2024-11-25T05:00:00Z","v":7638483,"vw":9.592499},{"c":9.59,"h":9.61,"l":9.51,"n":10137,"o":9.59,"t":"2024-11-26T05:00:00Z","v":4856851,"vw":9.560096},{"c":9.72,"h":9.78,"l":9.68,"n":10891,"o":9.69,"t":"2024-11-27T05:00:00Z","v":5935717,"vw":9.731535},{"c":9.66,"h":9.67,"l":9.595,"n":5440,"o":9.605,"t":"2024-11-29T05:00:00Z","v":2989952,"vw":9.636605},{"c":9.67,"h":9.675,"l":9.55,"n":9375,"o":9.63,"t":"2024-12-02T05:00:00Z","v":4848813,"vw":9.624214},{"c":9.71,"h":9.75,"l":9.68,"n":8418,"o":9.74,"t":"2024-12-03T05:00:00Z","v":7370181,"vw":9.710678},{"c":9.69,"h":9.76,"l":9.68,"n":7346,"o":9.71,"t":"2024-12-04T05:00:00Z","v":6067661,"vw":9.715225},{"c":9.73,"h":9.77,"l":9.71,"n":9198,"o":9.74,"t":"2024-12-05T05:00:00Z","v":5937248,"vw":9.741186},{"c":9.67,"h":9.75,"l":9.66,"n":11384,"o":9.73,"t":"2024-12-06T05:00:00Z","v":5604348,"vw":9.69924},{"c":9.64,"h":9.7,"l":9.535,"n":13935,"o":9.57,"t":"2024-12-09T05:00:00Z","v":8617515,"vw":9.650466},{"c":9.67,"h":9.71,"l":9.6031,"n":13666,"o":9.64,"t":"2024-12-10T05:00:00Z","v":6431289,"vw":9.662304},{"c":9.77,"h":9.86,"l":9.72,"n":12956,"o":9.73,"t":"2024-12-11T05:00:00Z","v":10634338,"vw":9.791389},{"c":9.73,"h":9.84,"l":9.72,"n":15891,"o":9.78,"t":"2024-12-12T05:00:00Z","v":10505185,"vw":9.775217},{"c":9.76,"h":9.84,"l":9.715,"n":16443,"o":9.83,"t":"2024-12-13T05:00:00Z","v":11526562,"vw":9.788315},{"c":9.72,"h":9.85,"l":9.7,"n":14506,"o":9.72,"t":"2024-12-16T05:00:00Z","v":8417492,"vw":9.775069},{"c":9.91,"h":9.95,"l":9.87,"n":22856,"o":9.87,"t":"2024-12-17T05:00:00Z","v":10382078,"vw":9.918327},{"c":9.71,"h":9.91,"l":9.7,"n":15090,"o":9.89,"t":"2024-12-18T05:00:00Z","v":6176496,"vw":9.833441},{"c":9.7,"h":9.73,"l":9.62,"n":15954,"o":9.69,"t":"2024-12-19T05:00:00Z","v":7202132,"vw":9.678347},{"c":9.69,"h":9.77,"l":9.6,"n":12472,"o":9.6,"t":"2024-12-20T05:00:00Z","v":5796123,"vw":9.693527},{"c":9.72,"h":9.745,"l":9.63,"n":13669,"o":9.74,"t":"2024-12-23T05:00:00Z","v":5489213,"vw":9.680477},{"c":9.74,"h":9.77,"l":9.7,"n":5054,"o":9.73,"t":"2024-12-24T05:00:00Z","v":1211727,"vw":9.734581},{"c":9.74,"h":9.77,"l":9.675,"n":10602,"o":9.7,"t":"2024-12-26T05:00:00Z","v":3918652,"vw":9.734358},{"c":9.64,"h":9.67,"l":9.6,"n":10882,"o":9.61,"t":"2024-12-27T05:00:00Z","v":4724200,"vw":9.638094},{"c":9.51,"h":9.56,"l":9.43,"n":13338,"o":9.55,"t":"2024-12-30T05:00:00Z","v":6218063,"vw":9.487094},{"c":9.54,"h":9.61,"l":9.5226,"n":10070,"o":9.53,"t":"2024-12-31T05:00:00Z","v":3512019,"vw":9.559933},{"c":9.44,"h":9.5488,"l":9.44,"n":12186,"o":9.52,"t":"2025-01-02T05:00:00Z","v":4784191,"vw":9.491888},{"c":9.46,"h":9.51,"l":9.435,"n":10872,"o":9.49,"t":"2025-01-03T05:00:00Z","v":4643971,"vw":9.472089},{"c":9.45,"h":9.55,"l":9.44,"n":19587,"o":9.51,"t":"2025-01-06T05:00:00Z","v":8521787,"vw":9.490563},{"c":9.46,"h":9.56,"l":9.46,"n":17033,"o":9.49,"t":"2025-01-07T05:00:00Z","v":8542629,"vw":9.500884},{"c":9.49,"h":9.52,"l":9.38,"n":21691,"o":9.45,"t":"2025-01-08T05:00:00Z","v":11083093,"vw":9.469201},{"c":9.1,"h":9.26,"l":9.1,"n":23439,"o":9.22,"t":"2025-01-10T05:00:00Z","v":13143774,"vw":9.165979},{"c":9.1,"h":9.12,"l":9.02,"n":13575,"o":9.07,"t":"2025-01-13T05:00:00Z","v":8323355,"vw":9.072932},{"c":9.01,"h":9.095,"l":8.86,"n":35914,"o":9.09,"t":"2025-01-14T05:00:00Z","v":20805290,"vw":9.012553},{"c":9.11,"h":9.205,"l":9.08,"n":42443,"o":9.2,"t":"2025-01-15T05:00:00Z","v":18200173,"vw":9.142507},{"c":9.19,"h":9.24,"l":9.095,"n":33505,"o":9.11,"t":"2025-01-16T05:00:00Z","v":18202360,"vw":9.183065},{"c":9.24,"h":9.32,"l":9.19,"n":37015,"o":9.19,"t":"2025-01-17T05:00:00Z","v":21227277,"vw":9.263875},{"c":9.24,"h":9.25,"l":9.16,"n":20406,"o":9.2,"t":"2025-01-21T05:00:00Z","v":9836906,"vw":9.209883},{"c":9.22,"h":9.3,"l":9.22,"n":21469,"o":9.27,"t":"2025-01-22T05:00:00Z","v":11060859,"vw":9.256907},{"c":9.39,"h":9.41,"l":9.315,"n":19007,"o":9.32,"t":"2025-01-23T05:00:00Z","v":8791940,"vw":9.36743},{"c":9.39,"h":9.43,"l":9.38,"n":13468,"o":9.39,"t":"2025-01-24T05:00:00Z","v":5991745,"vw":9.40651},{"c":9.58,"h":9.6,"l":9.47,"n":21383,"o":9.52,"t":"2025-01-27T05:00:00Z","v":11053268,"vw":9.527502},{"c":9.54,"h":9.59,"l":9.5,"n":19020,"o":9.58,"t":"2025-01-28T05:00:00Z","v":10824936,"vw":9.546368},{"c":9.53,"h":9.55,"l":9.42,"n":21622,"o":9.45,"t":"2025-01-29T05:00:00Z","v":14822410,"vw":9.481661},{"c":9.57,"h":9.62,"l":9.42,"n":24608,"o":9.47,"t":"2025-01-30T05:00:00Z","v":16259566,"vw":9.524078},{"c":9.47,"h":9.5,"l":9.3,"n":21386,"o":9.37,"t":"2025-01-31T05:00:00Z","v":15365757,"vw":9.429605},{"c":9.48,"h":9.5,"l":9.35,"n":16871,"o":9.38,"t":"2025-02-03T05:00:00Z","v":10275785,"vw":9.446593},{"c":9.52,"h":9.55,"l":9.45,"n":27689,"o":9.5,"t":"2025-02-04T05:00:00Z","v":12960682,"vw":9.508942},{"c":9.63,"h":9.675,"l":9.57,"n":18523,"o":9.63,"t":"2025-02-05T05:00:00Z","v":8590401,"vw":9.617697},{"c":9.51,"h":9.575,"l":9.4826,"n":22351,"o":9.55,"t":"2025-02-06T05:00:00Z","v":11206885,"vw":9.527956},{"c":9.55,"h":9.58,"l":9.52,"n":18397,"o":9.54,"t":"2025-02-07T05:00:00Z","v":7692056,"vw":9.548779},{"c":9.68,"h":9.73,"l":9.645,"n":16587,"o":9.65,"t":"2025-02-10T05:00:00Z","v":7434705,"vw":9.695796},{"c":9.85,"h":9.875,"l":9.81,"n":19796,"o":9.82,"t":"2025-02-11T05:00:00Z","v":6683250,"vw":9.84199},{"c":9.86,"h":9.88,"l":9.71,"n":14570,"o":9.77,"t":"2025-02-12T05:00:00Z","v":4946676,"vw":9.802421},{"c":9.95,"h":9.96,"l":9.78,"n":17234,"o":9.8,"t":"2025-02-13T05:00:00Z","v":7454845,"vw":9.908708},{"c":9.71,"h":9.88,"l":9.7,"n":15676,"o":9.88,"t":"2025-02-14T05:00:00Z","v":5836890,"vw":9.782993},{"c":9.99,"h":10.0595,"l":9.9311,"n":20380,"o":10.02,"t":"2025-02-18T05:00:00Z","v":9754740,"vw":9.992784},{"c":9.98,"h":9.98,"l":9.91,"n":14284,"o":9.94,"t":"2025-02-19T05:00:00Z","v":4559045,"vw":9.960989},{"c":9.9,"h":9.95,"l":9.86,"n":16987,"o":9.91,"t":"2025-02-20T05:00:00Z","v":6870858,"vw":9.908931},{"c":10.08,"h":10.09,"l":9.97,"n":19419,"o":9.99,"t":"2025-02-21T05:00:00Z","v":8911172,"vw":10.028553},{"c":10.15,"h":10.16,"l":10.06,"n":25571,"o":10.08,"t":"2025-02-24T05:00:00Z","v":9075811,"vw":10.120742},{"c":10.15,"h":10.22,"l":10.12,"n":24173,"o":10.18,"t":"2025-02-25T05:00:00Z","v":10308118,"vw":10.175472},{"c":10.2,"h":10.26,"l":10.15,"n":23899,"o":10.19,"t":"2025-02-26T05:00:00Z","v":9593194,"vw":10.200343},{"c":9.79,"h":9.84,"l":9.66,"n":27109,"o":9.76,"t":"2025-02-27T05:00:00Z","v":9677182,"vw":9.770884},{"c":10.18,"h":10.235,"l":10.05,"n":28352,"o":10.2,"t":"2025-02-28T05:00:00Z","v":13704796,"vw":10.1297},{"c":10.58,"h":10.64,"l":10.465,"n":17683,"o":10.47,"t":"2025-03-03T05:00:00Z","v":7780106,"vw":10.574761},{"c":10.67,"h":10.79,"l":10.64,"n":20798,"o":10.72,"t":"2025-03-04T05:00:00Z","v":9781903,"vw":10.714698},{"c":10.54,"h":10.62,"l":10.46,"n":16060,"o":10.5,"t":"2025-03-05T05:00:00Z","v":8096384,"vw":10.552309},{"c":10.39,"h":10.46,"l":10.32,"n":20462,"o":10.4,"t":"2025-03-06T05:00:00Z","v":11175216,"vw":10.393204},{"c":10.45,"h":10.53,"l":10.38,"n":20242,"o":10.4,"t":"2025-03-07T05:00:00Z","v":11000068,"vw":10.46529},{"c":10.37,"h":10.46,"l":10.27,"n":17071,"o":10.43,"t":"2025-03-10T04:00:00Z","v":7834674,"vw":10.383592},{"c":10.39,"h":10.52,"l":10.35,"n":27103,"o":10.51,"t":"2025-03-11T04:00:00Z","v":13570460,"vw":10.420005},{"c":10.19,"h":10.33,"l":10.18,"n":20081,"o":10.26,"t":"2025-03-12T04:00:00Z","v":9072853,"vw":10.254844},{"c":10.19,"h":10.21,"l":10.07,"n":24620,"o":10.08,"t":"2025-03-13T04:00:00Z","v":12299048,"vw":10.148506},{"c":10.15,"h":10.19,"l":10.12,"n":16872,"o":10.14,"t":"2025-03-14T04:00:00Z","v":8296061,"vw":10.1571},{"c":10.31,"h":10.38,"l":10.25,"n":17730,"o":10.27,"t":"2025-03-17T04:00:00Z","v":8499462,"vw":10.304408},{"c":10.29,"h":10.42,"l":10.01,"n":43008,"o":10.24,"t":"2025-03-18T04:00:00Z","v":18812174,"vw":10.27699},{"c":10.37,"h":10.41,"l":10.271,"n":38050,"o":10.31,"t":"2025-03-19T04:00:00Z","v":16810650,"vw":10.351316},{"c":10.39,"h":10.41,"l":10.3201,"n":28602,"o":10.37,"t":"2025-03-20T04:00:00Z","v":10396719,"vw":10.376992},{"c":10.28,"h":10.36,"l":10.26,"n":19580,"o":10.29,"t":"2025-03-21T04:00:00Z","v":9109232,"vw":10.308606},{"c":10.14,"h":10.19,"l":10.055,"n":17952,"o":10.16,"t":"2025-03-24T04:00:00Z","v":8204509,"vw":10.132058},{"c":10.04,"h":10.22,"l":10.015,"n":16016,"o":10.2,"t":"2025-03-25T04:00:00Z","v":6444080,"vw":10.087531},{"c":10.05,"h":10.055,"l":9.93,"n":21816,"o":9.96,"t":"2025-03-26T04:00:00Z","v":9227823,"vw":10.012899},{"c":10.12,"h":10.13,"l":10.04,"n":16191,"o":10.07,"t":"2025-03-27T04:00:00Z","v":8983679,"vw":10.086277},{"c":10.24,"h":10.31,"l":10.21,"n":15410,"o":10.25,"t":"2025-03-28T04:00:00Z","v":9184935,"vw":10.256715},{"c":10.29,"h":10.3283,"l":10.2,"n":20786,"o":10.26,"t":"2025-03-31T04:00:00Z","v":11537276,"vw":10.25771},{"c":10.18,"h":10.28,"l":10.16,"n":16432,"o":10.28,"t":"2025-04-01T04:00:00Z","v":11476344,"vw":10.215345},{"c":10.16,"h":10.18,"l":10.1,"n":16115,"o":10.15,"t":"2025-04-02T04:00:00Z","v":7633009,"vw":10.147225},{"c":10.45,"h":10.575,"l":10.43,"n":23103,"o":10.55,"t":"2025-04-03T04:00:00Z","v":13010026,"vw":10.494275},{"c":9.89,"h":10.27,"l":9.84,"n":29495,"o":10.25,"t":"2025-04-04T04:00:00Z","v":14576495,"vw":10.045712},{"c":9.27,"h":9.64,"l":9.1835,"n":50674,"o":9.42,"t":"2025-04-07T04:00:00Z","v":21371100,"vw":9.361331},{"c":9.35,"h":9.62,"l":9.27,"n":38143,"o":9.61,"t":"2025-04-08T04:00:00Z","v":20276408,"vw":9.48297},{"c":9.65,"h":9.735,"l":9.18,"n":40446,"o":9.2,"t":"2025-04-09T04:00:00Z","v":25615380,"vw":9.371159},{"c":9.63,"h":9.71,"l":9.41,"n":37021,"o":9.58,"t":"2025-04-10T04:00:00Z","v":20520083,"vw":9.578156},{"c":10.06,"h":10.06,"l":9.8211,"n":27583,"o":9.85,"t":"2025-04-11T04:00:00Z","v":16215295,"vw":9.925079},{"c":10.11,"h":10.15,"l":9.935,"n":23483,"o":9.95,"t":"2025-04-14T04:00:00Z","v":15025175,"vw":10.075656},{"c":10.12,"h":10.2,"l":10.085,"n":22444,"o":10.12,"t":"2025-04-15T04:00:00Z","v":15104630,"vw":10.147884},{"c":10.16,"h":10.2799,"l":10.121,"n":19094,"o":10.23,"t":"2025-04-16T04:00:00Z","v":12489148,"vw":10.212205},{"c":10.22,"h":10.31,"l":10.16,"n":19582,"o":10.16,"t":"2025-04-17T04:00:00Z","v":16644855,"vw":10.235033},{"c":10.19,"h":10.3,"l":10.1101,"n":20603,"o":10.21,"t":"2025-04-21T04:00:00Z","v":9046200,"vw":10.182997},{"c":10.45,"h":10.515,"l":10.35,"n":28697,"o":10.35,"t":"2025-04-22T04:00:00Z","v":17040385,"vw":10.455966},{"c":10.23,"h":10.29,"l":10.14,"n":23423,"o":10.21,"t":"2025-04-23T04:00:00Z","v":12045012,"vw":10.231695},{"c":10.31,"h":10.34,"l":10.23,"n":28609,"o":10.28,"t":"2025-04-24T04:00:00Z","v":16112021,"vw":10.290779},{"c":10.18,"h":10.23,"l":10.15,"n":27664,"o":10.2,"t":"2025-04-25T04:00:00Z","v":14553144,"vw":10.185699},{"c":10.23,"h":10.24,"l":10.17,"n":24499,"o":10.21,"t":"2025-04-28T04:00:00Z","v":14164941,"vw":10.21469},{"c":10.28,"h":10.305,"l":10.18,"n":23330,"o":10.24,"t":"2025-04-29T04:00:00Z","v":14455876,"vw":10.252612},{"c":10.15,"h":10.17,"l":9.99,"n":22378,"o":10.13,"t":"2025-04-30T04:00:00Z","v":17713013,"vw":10.107122},{"c":10.33,"h":10.46,"l":10.29,"n":25502,"o":10.4,"t":"2025-05-01T04:00:00Z","v":14685118,"vw":10.368538},{"c":10.7,"h":10.85,"l":10.63,"n":31416,"o":10.81,"t":"2025-05-02T04:00:00Z","v":20874499,"vw":10.720821},{"c":10.63,"h":10.68,"l":10.58,"n":16349,"o":10.67,"t":"2025-05-05T04:00:00Z","v":7249868,"vw":10.620126},{"c":10.67,"h":10.77,"l":10.65,"n":25454,"o":10.73,"t":"2025-05-06T04:00:00Z","v":14964001,"vw":10.712679},{"c":10.76,"h":10.85,"l":10.72,"n":28439,"o":10.75,"t":"2025-05-07T04:00:00Z","v":19359018,"vw":10.775611},{"c":10.57,"h":10.76,"l":10.57,"n":27130,"o":10.76,"t":"2025-05-08T04:00:00Z","v":19269549,"vw":10.672657},{"c":10.74,"h":10.84,"l":10.73,"n":29739,"o":10.8,"t":"2025-05-09T04:00:00Z","v":17704934,"vw":10.790638},{"c":10.71,"h":10.74,"l":10.6148,"n":26990,"o":10.71,"t":"2025-05-12T04:00:00Z","v":22897563,"vw":10.682943},{"c":10.45,"h":10.57,"l":10.42,"n":26127,"o":10.54,"t":"2025-05-13T04:00:00Z","v":18049924,"vw":10.470661},{"c":10.4,"h":10.6,"l":10.39,"n":27398,"o":10.57,"t":"2025-05-14T04:00:00Z","v":26034279,"vw":10.453096},{"c":10.67,"h":10.7,"l":10.525,"n":28931,"o":10.54,"t":"2025-05-15T04:00:00Z","v":27300944,"vw":10.623183},{"c":10.8,"h":10.8,"l":10.67,"n":19553,"o":10.67,"t":"2025-05-16T04:00:00Z","v":16900209,"vw":10.738902},{"c":10.88,"h":10.9,"l":10.8,"n":23017,"o":10.81,"t":"2025-05-19T04:00:00Z","v":13701834,"vw":10.862611},{"c":11.02,"h":11.05,"l":10.92,"n":26209,"o":10.92,"t":"2025-05-20T04:00:00Z","v":22805582,"vw":10.972996},{"c":11.1,"h":11.15,"l":11.055,"n":26197,"o":11.07,"t":"2025-05-21T04:00:00Z","v":21467645,"vw":11.108335},{"c":11.06,"h":11.11,"l":11.01,"n":27293,"o":11.06,"t":"2025-05-22T04:00:00Z","v":20761320,"vw":11.051573},{"c":11.14,"h":11.19,"l":11.0511,"n":22959,"o":11.12,"t":"2025-05-23T04:00:00Z","v":20774147,"vw":11.126455},{"c":11.23,"h":11.35,"l":11.2,"n":22259,"o":11.3,"t":"2025-05-27T04:00:00Z","v":15185733,"vw":11.270945},{"c":11.25,"h":11.29,"l":11.21,"n":23634,"o":11.23,"t":"2025-05-28T04:00:00Z","v":19413999,"vw":11.252098},{"c":11.33,"h":11.36,"l":11.25,"n":26725,"o":11.28,"t":"2025-05-29T04:00:00Z","v":19219523,"vw":11.31963},{"c":11.35,"h":11.4,"l":11.28,"n":27362,"o":11.35,"t":"2025-05-30T04:00:00Z","v":24805275,"vw":11.347447},{"c":11.41,"h":11.42,"l":11.2901,"n":17857,"o":11.31,"t":"2025-06-02T04:00:00Z","v":14848328,"vw":11.36599},{"c":11.05,"h":11.3,"l":11,"n":29636,"o":11.27,"t":"2025-06-03T04:00:00Z","v":22968356,"vw":11.110522},{"c":10.93,"h":11.05,"l":10.905,"n":25502,"o":10.91,"t":"2025-06-04T04:00:00Z","v":14900650,"vw":10.976862},{"c":11.12,"h":11.16,"l":11.07,"n":21766,"o":11.13,"t":"2025-06-05T04:00:00Z","v":13674281,"vw":11.11135},{"c":11.07,"h":11.13,"l":11,"n":23434,"o":11,"t":"2025-06-06T04:00:00Z","v":13897086,"vw":11.078844},{"c":10.88,"h":10.99,"l":10.86,"n":22604,"o":10.98,"t":"2025-06-09T04:00:00Z","v":16195335,"vw":10.906961},{"c":10.89,"h":10.895,"l":10.84,"n":20602,"o":10.86,"t":"2025-06-10T04:00:00Z","v":11481595,"vw":10.869884},{"c":10.91,"h":10.975,"l":10.9,"n":15409,"o":10.9,"t":"2025-06-11T04:00:00Z","v":12966087,"vw":10.945147},{"c":11.01,"h":11.04,"l":10.9415,"n":21354,"o":10.96,"t":"2025-06-12T04:00:00Z","v":14936720,"vw":11.009255},{"c":10.87,"h":10.93,"l":10.85,"n":19255,"o":10.87,"t":"2025-06-13T04:00:00Z","v":10805652,"vw":10.888791},{"c":10.72,"h":10.84,"l":10.71,"n":23057,"o":10.74,"t":"2025-06-16T04:00:00Z","v":15296211,"vw":10.770533},{"c":10.5,"h":10.65,"l":10.48,"n":25811,"o":10.64,"t":"2025-06-17T04:00:00Z","v":13128362,"vw":10.550502},{"c":10.45,"h":10.54,"l":10.425,"n":20416,"o":10.53,"t":"2025-06-18T04:00:00Z","v":17258353,"vw":10.469649},{"c":10.41,"h":10.53,"l":10.39,"n":21337,"o":10.52,"t":"2025-06-20T04:00:00Z","v":14895918,"vw":10.447864},{"c":10.49,"h":10.49,"l":10.4,"n":21551,"o":10.45,"t":"2025-06-23T04:00:00Z","v":12640993,"vw":10.446377},{"c":10.49,"h":10.61,"l":10.455,"n":27992,"o":10.59,"t":"2025-06-24T04:00:00Z","v":14970832,"vw":10.533799},{"c":10.5,"h":10.55,"l":10.4,"n":32743,"o":10.44,"t":"2025-06-25T04:00:00Z","v":16231164,"vw":10.47827},{"c":10.42,"h":10.51,"l":10.3701,"n":26177,"o":10.5,"t":"2025-06-26T04:00:00Z","v":12706587,"vw":10.425776},{"c":10.38,"h":10.45,"l":10.3401,"n":21004,"o":10.42,"t":"2025-06-27T04:00:00Z","v":11342080,"vw":10.385582},{"c":10.37,"h":10.43,"l":10.33,"n":25032,"o":10.34,"t":"2025-06-30T04:00:00Z","v":16496161,"vw":10.371138},{"c":10.35,"h":10.43,"l":10.31,"n":22151,"o":10.31,"t":"2025-07-01T04:00:00Z","v":17868929,"vw":10.374522},{"c":10.26,"h":10.28,"l":10.19,"n":22852,"o":10.25,"t":"2025-07-02T04:00:00Z","v":16392856,"vw":10.245823},{"c":10.25,"h":10.29,"l":10.21,"n":12131,"o":10.26,"t":"2025-07-03T04:00:00Z","v":8422996,"vw":10.246472},{"c":10.15,"h":10.25,"l":10.13,"n":21442,"o":10.2,"t":"2025-07-07T04:00:00Z","v":13896525,"vw":10.189086},{"c":10.05,"h":10.14,"l":10.02,"n":23713,"o":10.02,"t":"2025-07-08T04:00:00Z","v":12784202,"vw":10.080577},{"c":10.05,"h":10.14,"l":10.01,"n":19571,"o":10.09,"t":"2025-07-09T04:00:00Z","v":8423993,"vw":10.054762},{"c":10.11,"h":10.15,"l":10.07,"n":24022,"o":10.09,"t":"2025-07-10T04:00:00Z","v":11164716,"vw":10.109324},{"c":9.96,"h":10.03,"l":9.93,"n":23201,"o":10.02,"t":"2025-07-11T04:00:00Z","v":10109262,"vw":9.967643},{"c":9.9,"h":9.98,"l":9.88,"n":26334,"o":9.92,"t":"2025-07-14T04:00:00Z","v":14314413,"vw":9.9139},{"c":9.73,"h":9.865,"l":9.72,"n":24625,"o":9.85,"t":"2025-07-15T04:00:00Z","v":9177436,"vw":9.767134},{"c":9.69,"h":9.765,"l":9.67,"n":29068,"o":9.73,"t":"2025-07-16T04:00:00Z","v":11253166,"vw":9.716504},{"c":9.59,"h":9.67,"l":9.54,"n":46540,"o":9.61,"t":"2025-07-17T04:00:00Z","v":15777446,"vw":9.608528},{"c":9.6,"h":9.71,"l":9.555,"n":31166,"o":9.685,"t":"2025-07-18T04:00:00Z","v":9286503,"vw":9.637557},{"c":9.53,"h":9.595,"l":9.5,"n":35304,"o":9.58,"t":"2025-07-21T04:00:00Z","v":14154347,"vw":9.54302},{"c":9.65,"h":9.65,"l":9.52,"n":28232,"o":9.53,"t":"2025-07-22T04:00:00Z","v":12341099,"vw":9.587899},{"c":9.75,"h":9.78,"l":9.7,"n":30206,"o":9.73,"t":"2025-07-23T04:00:00Z","v":14670191,"vw":9.744702},{"c":9.85,"h":9.9697,"l":9.82,"n":31940,"o":9.92,"t":"2025-07-24T04:00:00Z","v":15610841,"vw":9.88818},{"c":9.88,"h":9.88,"l":9.78,"n":31743,"o":9.79,"t":"2025-07-25T04:00:00Z","v":9878231,"vw":9.822053},{"c":9.7,"h":9.795,"l":9.67,"n":27540,"o":9.77,"t":"2025-07-28T04:00:00Z","v":8763139,"vw":9.725951},{"c":9.81,"h":9.85,"l":9.745,"n":26807,"o":9.82,"t":"2025-07-29T04:00:00Z","v":10563952,"vw":9.802619},{"c":9.64,"h":9.79,"l":9.62,"n":30418,"o":9.76,"t":"2025-07-30T04:00:00Z","v":12478726,"vw":9.691533},{"c":9.43,"h":9.57,"l":9.405,"n":40212,"o":9.47,"t":"2025-07-31T04:00:00Z","v":15860345,"vw":9.494499},{"c":9.66,"h":9.76,"l":9.62,"n":30126,"o":9.7,"t":"2025-08-01T04:00:00Z","v":16930493,"vw":9.666073},{"c":9.51,"h":9.54,"l":9.44,"n":25072,"o":9.52,"t":"2025-08-04T04:00:00Z","v":9333005,"vw":9.488016},{"c":9.29,"h":9.34,"l":9.24,"n":23427,"o":9.29,"t":"2025-08-05T04:00:00Z","v":9372890,"vw":9.298005},{"c":9.25,"h":9.295,"l":9.23,"n":16688,"o":9.28,"t":"2025-08-06T04:00:00Z","v":6910449,"vw":9.267967},{"c":9.46,"h":9.51,"l":9.395,"n":27865,"o":9.44,"t":"2025-08-07T04:00:00Z","v":15730393,"vw":9.446756},{"c":9.54,"h":9.54,"l":9.47,"n":16667,"o":9.49,"t":"2025-08-08T04:00:00Z","v":8382990,"vw":9.509808},{"c":9.47,"h":9.51,"l":9.42,"n":23087,"o":9.48,"t":"2025-08-11T04:00:00Z","v":6518776,"vw":9.452685},{"c":9.58,"h":9.59,"l":9.49,"n":28101,"o":9.54,"t":"2025-08-12T04:00:00Z","v":8417005,"vw":9.555014},{"c":9.69,"h":9.73,"l":9.595,"n":24814,"o":9.63,"t":"2025-08-13T04:00:00Z","v":9298703,"vw":9.694612},{"c":9.7,"h":9.76,"l":9.68,"n":17039,"o":9.74,"t":"2025-08-14T04:00:00Z","v":6544855,"vw":9.711616},{"c":9.65,"h":9.67,"l":9.6,"n":22250,"o":9.63,"t":"2025-08-15T04:00:00Z","v":7876029,"vw":9.633169},{"c":9.68,"h":9.75,"l":9.64,"n":25461,"o":9.64,"t":"2025-08-18T04:00:00Z","v":7477762,"vw":9.694605},{"c":9.74,"h":9.77,"l":9.665,"n":19358,"o":9.67,"t":"2025-08-19T04:00:00Z","v":7569765,"vw":9.737718},{"c":9.91,"h":9.94,"l":9.8301,"n":17686,"o":9.84,"t":"2025-08-20T04:00:00Z","v":7950444,"vw":9.909816},{"c":9.81,"h":9.87,"l":9.795,"n":14956,"o":9.83,"t":"2025-08-21T04:00:00Z","v":5051196,"vw":9.826949},{"c":9.82,"h":9.9165,"l":9.8,"n":19455,"o":9.87,"t":"2025-08-22T04:00:00Z","v":13072763,"vw":9.855397},{"c":9.68,"h":9.8165,"l":9.66,"n":14536,"o":9.76,"t":"2025-08-25T04:00:00Z","v":4278675,"vw":9.708434},{"c":9.63,"h":9.67,"l":9.55,"n":22394,"o":9.67,"t":"2025-08-26T04:00:00Z","v":9200460,"vw":9.608874},{"c":9.71,"h":9.75,"l":9.64,"n":14574,"o":9.64,"t":"2025-08-27T04:00:00Z","v":7271105,"vw":9.712578},{"c":9.69,"h":9.755,"l":9.67,"n":16617,"o":9.74,"t":"2025-08-28T04:00:00Z","v":6747032,"vw":9.699256},{"c":9.8,"h":9.81,"l":9.715,"n":15624,"o":9.73,"t":"2025-08-29T04:00:00Z","v":8277761,"vw":9.774488},{"c":9.76,"h":9.8,"l":9.6818,"n":27497,"o":9.72,"t":"2025-09-02T04:00:00Z","v":10851954,"vw":9.747811},{"c":9.89,"h":9.955,"l":9.78,"n":21130,"o":9.79,"t":"2025-09-03T04:00:00Z","v":9952638,"vw":9.884278},{"c":9.84,"h":9.95,"l":9.83,"n":14022,"o":9.94,"t":"2025-09-04T04:00:00Z","v":6418247,"vw":9.874339},{"c":9.8,"h":9.92,"l":9.67,"n":27115,"o":9.84,"t":"2025-09-05T04:00:00Z","v":14722354,"vw":9.802028},{"c":9.74,"h":9.8,"l":9.68,"n":21366,"o":9.8,"t":"2025-09-08T04:00:00Z","v":8705956,"vw":9.727027},{"c":9.75,"h":9.785,"l":9.72,"n":16295,"o":9.75,"t":"2025-09-09T04:00:00Z","v":6155228,"vw":9.753284},{"c":9.83,"h":9.93,"l":9.8,"n":18309,"o":9.93,"t":"2025-09-10T04:00:00Z","v":8437907,"vw":9.846175},{"c":9.87,"h":9.9,"l":9.7711,"n":15159,"o":9.79,"t":"2025-09-11T04:00:00Z","v":5849319,"vw":9.864111},{"c":9.81,"h":9.92,"l":9.79,"n":15016,"o":9.85,"t":"2025-09-12T04:00:00Z","v":7825877,"vw":9.832969},{"c":9.68,"h":9.73,"l":9.66,"n":16317,"o":9.69,"t":"2025-09-15T04:00:00Z","v":7189500,"vw":9.693453},{"c":9.28,"h":9.44,"l":9.26,"n":27988,"o":9.35,"t":"2025-09-16T04:00:00Z","v":14514785,"vw":9.329077},{"c":9.4,"h":9.46,"l":9.33,"n":27074,"o":9.34,"t":"2025-09-17T04:00:00Z","v":10843587,"vw":9.385067},{"c":9.24,"h":9.3,"l":9.2345,"n":25764,"o":9.27,"t":"2025-09-18T04:00:00Z","v":11513551,"vw":9.263594},{"c":9.16,"h":9.27,"l":9.14,"n":24700,"o":9.25,"t":"2025-09-19T04:00:00Z","v":9669132,"vw":9.179548},{"c":9,"h":9.09,"l":9,"n":18389,"o":9.07,"t":"2025-09-22T04:00:00Z","v":9768175,"vw":9.036882},{"c":8.93,"h":9.05,"l":8.92,"n":14900,"o":9.02,"t":"2025-09-23T04:00:00Z","v":6364312,"vw":8.974153},{"c":8.87,"h":8.955,"l":8.86,"n":15583,"o":8.9,"t":"2025-09-24T04:00:00Z","v":6460757,"vw":8.904363},{"c":8.72,"h":8.845,"l":8.71,"n":15831,"o":8.84,"t":"2025-09-25T04:00:00Z","v":8172963,"vw":8.745319},{"c":8.82,"h":8.8599,"l":8.77,"n":19517,"o":8.78,"t":"2025-09-26T04:00:00Z","v":12334119,"vw":8.811007},{"c":8.84,"h":8.905,"l":8.81,"n":17785,"o":8.87,"t":"2025-09-29T04:00:00Z","v":8942020,"vw":8.845952},{"c":8.97,"h":9,"l":8.87,"n":18661,"o":8.87,"t":"2025-09-30T04:00:00Z","v":11227695,"vw":8.943418},{"c":9.01,"h":9.09,"l":8.97,"n":19572,"o":9.03,"t":"2025-10-01T04:00:00Z","v":9370466,"vw":9.017606},{"c":8.88,"h":8.92,"l":8.8401,"n":17306,"o":8.91,"t":"2025-10-02T04:00:00Z","v":8087131,"vw":8.875907},{"c":8.95,"h":8.98,"l":8.84,"n":14486,"o":8.86,"t":"2025-10-03T04:00:00Z","v":7887290,"vw":8.929188},{"c":8.79,"h":8.85,"l":8.76,"n":23647,"o":8.83,"t":"2025-10-06T04:00:00Z","v":8352784,"vw":8.792536},{"c":8.82,"h":8.89,"l":8.78,"n":18295,"o":8.8,"t":"2025-10-07T04:00:00Z","v":8686003,"vw":8.828957},{"c":9.04,"h":9.115,"l":9.013,"n":24868,"o":9.05,"t":"2025-10-08T04:00:00Z","v":16011024,"vw":9.064666},{"c":9.02,"h":9.05,"l":8.96,"n":22204,"o":9.04,"t":"2025-10-09T04:00:00Z","v":9338565,"vw":9.009795},{"c":9,"h":9.04,"l":8.95,"n":17438,"o":9.02,"t":"2025-10-10T04:00:00Z","v":7283063,"vw":9.002597},{"c":9.08,"h":9.1,"l":9.025,"n":18653,"o":9.04,"t":"2025-10-13T04:00:00Z","v":9281522,"vw":9.065099},{"c":9.17,"h":9.2,"l":9.11,"n":15585,"o":9.12,"t":"2025-10-14T04:00:00Z","v":8264176,"vw":9.157805},{"c":9.19,"h":9.22,"l":9.1,"n":21493,"o":9.1,"t":"2025-10-15T04:00:00Z","v":11217649,"vw":9.176384},{"c":9.2,"h":9.3243,"l":9.1597,"n":20393,"o":9.22,"t":"2025-10-16T04:00:00Z","v":15181857,"vw":9.260329},{"c":9.48,"h":9.49,"l":9.34,"n":18324,"o":9.36,"t":"2025-10-17T04:00:00Z","v":8589750,"vw":9.406251},{"c":9.41,"h":9.45,"l":9.361,"n":11947,"o":9.38,"t":"2025-10-20T04:00:00Z","v":5201572,"vw":9.413672},{"c":9.33,"h":9.4,"l":9.3,"n":15384,"o":9.38,"t":"2025-10-21T04:00:00Z","v":6546212,"vw":9.341697},{"c":9.45,"h":9.4999,"l":9.33,"n":13783,"o":9.33,"t":"2025-10-22T04:00:00Z","v":7006412,"vw":9.45261},{"c":9.37,"h":9.4265,"l":9.32,"n":10795,"o":9.4,"t":"2025-10-23T04:00:00Z","v":5335498,"vw":9.361357},{"c":9.25,"h":9.35,"l":9.24,"n":17582,"o":9.35,"t":"2025-10-24T04:00:00Z","v":8984076,"vw":9.292098},{"c":9.2,"h":9.29,"l":9.18,"n":19356,"o":9.26,"t":"2025-10-27T04:00:00Z","v":10182303,"vw":9.218497},{"c":9.12,"h":9.1699,"l":9.06,"n":16511,"o":9.13,"t":"2025-10-28T04:00:00Z","v":8229178,"vw":9.113044},{"c":9.05,"h":9.16,"l":9.02,"n":16865,"o":9.15,"t":"2025-10-29T04:00:00Z","v":8525710,"vw":9.086497},{"c":9.18,"h":9.2179,"l":9.01,"n":25042,"o":9.01,"t":"2025-10-30T04:00:00Z","v":12647556,"vw":9.134675},{"c":9.27,"h":9.315,"l":9.19,"n":15822,"o":9.22,"t":"2025-10-31T04:00:00Z","v":9969979,"vw":9.255337},{"c":9.38,"h":9.4954,"l":9.34,"n":24363,"o":9.45,"t":"2025-11-03T05:00:00Z","v":14950368,"vw":9.417061},{"c":9.32,"h":9.36,"l":9.25,"n":18594,"o":9.25,"t":"2025-11-04T05:00:00Z","v":8596771,"vw":9.32453},{"c":9.31,"h":9.3599,"l":9.261,"n":16937,"o":9.28,"t":"2025-11-05T05:00:00Z","v":8037241,"vw":9.31918},{"c":9.41,"h":9.44,"l":9.315,"n":11893,"o":9.35,"t":"2025-11-06T05:00:00Z","v":5872544,"vw":9.392779},{"c":9.46,"h":9.52,"l":9.405,"n":12599,"o":9.42,"t":"2025-11-07T05:00:00Z","v":7067985,"vw":9.481104},{"c":9.57,"h":9.59,"l":9.43,"n":15645,"o":9.46,"t":"2025-11-10T05:00:00Z","v":8717154,"vw":9.522895},{"c":9.85,"h":9.9058,"l":9.78,"n":17597,"o":9.78,"t":"2025-11-11T05:00:00Z","v":9624470,"vw":9.855201},{"c":9.88,"h":9.935,"l":9.8239,"n":16046,"o":9.85,"t":"2025-11-12T05:00:00Z","v":6170783,"vw":9.890748},{"c":9.9,"h":9.97,"l":9.88,"n":22329,"o":9.88,"t":"2025-11-13T05:00:00Z","v":13116921,"vw":9.926001},{"c":9.59,"h":9.7889,"l":9.57,"n":18234,"o":9.78,"t":"2025-11-14T05:00:00Z","v":11501296,"vw":9.652114},{"c":9.68,"h":9.78,"l":9.65,"n":17994,"o":9.72,"t":"2025-11-17T05:00:00Z","v":9473226,"vw":9.70994},{"c":9.61,"h":9.6482,"l":9.58,"n":17115,"o":9.61,"t":"2025-11-18T05:00:00Z","v":9698847,"vw":9.614813},{"c":9.51,"h":9.66,"l":9.49,"n":16072,"o":9.63,"t":"2025-11-19T05:00:00Z","v":9700517,"vw":9.561859},{"c":9.6,"h":9.6528,"l":9.58,"n":16319,"o":9.61,"t":"2025-11-20T05:00:00Z","v":10537041,"vw":9.619611},{"c":9.87,"h":9.92,"l":9.8016,"n":18491,"o":9.82,"t":"2025-11-21T05:00:00Z","v":9937279,"vw":9.863287},{"c":9.67,"h":9.83,"l":9.65,"n":20666,"o":9.78,"t":"2025-11-24T05:00:00Z","v":8378130,"vw":9.731832},{"c":9.82,"h":9.84,"l":9.74,"n":20430,"o":9.74,"t":"2025-11-25T05:00:00Z","v":7799217,"vw":9.803705},{"c":9.76,"h":9.82,"l":9.705,"n":15439,"o":9.74,"t":"2025-11-26T05:00:00Z","v":8123925,"vw":9.774964},{"c":9.78,"h":9.79,"l":9.69,"n":8899,"o":9.73,"t":"2025-11-28T05:00:00Z","v":4565590,"vw":9.748394},{"c":9.8,"h":9.93,"l":9.791,"n":18957,"o":9.87,"t":"2025-12-01T05:00:00Z","v":9726071,"vw":9.848791},{"c":9.67,"h":9.765,"l":9.5965,"n":15084,"o":9.71,"t":"2025-12-02T05:00:00Z","v":7756670,"vw":9.688644},{"c":9.51,"h":9.77,"l":9.51,"n":19290,"o":9.7,"t":"2025-12-03T05:00:00Z","v":12247626,"vw":9.603704},{"c":9.53,"h":9.66,"l":9.5,"n":22853,"o":9.62,"t":"2025-12-04T05:00:00Z","v":11079365,"vw":9.576349},{"c":9.52,"h":9.6039,"l":9.49,"n":18629,"o":9.57,"t":"2025-12-05T05:00:00Z","v":15585485,"vw":9.539546},{"c":9.4,"h":9.5095,"l":9.39,"n":22579,"o":9.46,"t":"2025-12-08T05:00:00Z","v":15626265,"vw":9.432278},{"c":9.31,"h":9.49,"l":9.3,"n":20725,"o":9.45,"t":"2025-12-09T05:00:00Z","v":12635740,"vw":9.37213},{"c":9.46,"h":9.515,"l":9.375,"n":20585,"o":9.38,"t":"2025-12-10T05:00:00Z","v":13784259,"vw":9.453942},{"c":9.59,"h":9.6471,"l":9.49,"n":20547,"o":9.49,"t":"2025-12-11T05:00:00Z","v":9607050,"vw":9.594082},{"c":9.52,"h":9.595,"l":9.51,"n":17588,"o":9.53,"t":"2025-12-12T05:00:00Z","v":7384025,"vw":9.543104},{"c":9.83,"h":9.88,"l":9.69,"n":17433,"o":9.69,"t":"2025-12-15T05:00:00Z","v":7883487,"vw":9.817698},{"c":9.85,"h":9.88,"l":9.68,"n":31650,"o":9.79,"t":"2025-12-16T05:00:00Z","v":18703097,"vw":9.801962},{"c":9.82,"h":9.905,"l":9.81,"n":18992,"o":9.84,"t":"2025-12-17T05:00:00Z","v":12139488,"vw":9.869586},{"c":9.84,"h":9.92,"l":9.835,"n":11290,"o":9.84,"t":"2025-12-18T05:00:00Z","v":6442730,"vw":9.875566},{"c":9.9,"h":9.97,"l":9.82,"n":13636,"o":9.84,"t":"2025-12-19T05:00:00Z","v":9339637,"vw":9.917811},{"c":9.97,"h":9.9856,"l":9.9,"n":12925,"o":9.91,"t":"2025-12-22T05:00:00Z","v":7405678,"vw":9.960333},{"c":10.11,"h":10.135,"l":9.985,"n":22793,"o":9.99,"t":"2025-12-23T05:00:00Z","v":18422002,"vw":10.068971},{"c":10.1,"h":10.15,"l":10.035,"n":6563,"o":10.06,"t":"2025-12-24T05:00:00Z","v":5502031,"vw":10.120631},{"c":10.13,"h":10.16,"l":10.055,"n":10098,"o":10.1,"t":"2025-12-26T05:00:00Z","v":3983714,"vw":10.130844},{"c":10.09,"h":10.11,"l":10.045,"n":15008,"o":10.045,"t":"2025-12-29T05:00:00Z","v":5978002,"vw":10.085505},{"c":10.08,"h":10.13,"l":10.06,"n":10799,"o":10.07,"t":"2025-12-30T05:00:00Z","v":4395414,"vw":10.08619},{"c":10.11,"h":10.145,"l":10.065,"n":14865,"o":10.09,"t":"2025-12-31T05:00:00Z","v":4280224,"vw":10.115946},{"c":10,"h":10.07,"l":9.97,"n":13644,"o":10.07,"t":"2026-01-02T05:00:00Z","v":5936556,"vw":10.008363},{"c":10.11,"h":10.1275,"l":9.88,"n":18023,"o":9.97,"t":"2026-01-05T05:00:00Z","v":8736119,"vw":10.037953},{"c":10.27,"h":10.31,"l":10.15,"n":28977,"o":10.17,"t":"2026-01-06T05:00:00Z","v":14835185,"vw":10.236828},{"c":10.05,"h":10.1799,"l":10.045,"n":17324,"o":10.15,"t":"2026-01-07T05:00:00Z","v":9005868,"vw":10.080851},{"c":10.04,"h":10.07,"l":9.93,"n":18720,"o":9.95,"t":"2026-01-08T05:00:00Z","v":7676664,"vw":10.024637},{"c":9.91,"h":9.95,"l":9.85,"n":25920,"o":9.95,"t":"2026-01-09T05:00:00Z","v":10853463,"vw":9.910773},{"c":9.79,"h":9.915,"l":9.77,"n":21015,"o":9.83,"t":"2026-01-12T05:00:00Z","v":8498180,"vw":9.832831},{"c":9.82,"h":9.8499,"l":9.72,"n":15366,"o":9.8,"t":"2026-01-13T05:00:00Z","v":7584092,"vw":9.799308},{"c":9.95,"h":10.03,"l":9.87,"n":17052,"o":9.95,"t":"2026-01-14T05:00:00Z","v":7296761,"vw":9.937742},{"c":9.77,"h":9.91,"l":9.71,"n":14586,"o":9.89,"t":"2026-01-15T05:00:00Z","v":7016455,"vw":9.788598},{"c":9.83,"h":9.8587,"l":9.743,"n":15034,"o":9.83,"t":"2026-01-16T05:00:00Z","v":6653262,"vw":9.809788},{"c":10.13,"h":10.18,"l":9.9,"n":21183,"o":9.93,"t":"2026-01-20T05:00:00Z","v":9380909,"vw":10.091306},{"c":10.24,"h":10.3599,"l":10.18,"n":22053,"o":10.29,"t":"2026-01-21T05:00:00Z","v":9746190,"vw":10.244979},{"c":10.33,"h":10.3487,"l":10.2,"n":18185,"o":10.21,"t":"2026-01-22T05:00:00Z","v":8720990,"vw":10.282987},{"c":10.46,"h":10.46,"l":10.315,"n":18949,"o":10.36,"t":"2026-01-23T05:00:00Z","v":8555861,"vw":10.400206},{"c":10.37,"h":10.45,"l":10.3211,"n":19814,"o":10.37,"t":"2026-01-26T05:00:00Z","v":7553620,"vw":10.391404},{"c":10.42,"h":10.57,"l":10.395,"n":19814,"o":10.51,"t":"2026-01-27T05:00:00Z","v":6836315,"vw":10.455924},{"c":10.31,"h":10.37,"l":10.26,"n":16537,"o":10.3,"t":"2026-01-28T05:00:00Z","v":6709662,"vw":10.314876},{"c":10.3,"h":10.379,"l":10.255,"n":16527,"o":10.33,"t":"2026-01-29T05:00:00Z","v":6832702,"vw":10.311193},{"c":10.47,"h":10.48,"l":10.37,"n":17360,"o":10.43,"t":"2026-01-30T05:00:00Z","v":5993714,"vw":10.430053},{"c":10.56,"h":10.56,"l":10.455,"n":18595,"o":10.52,"t":"2026-02-02T05:00:00Z","v":5681057,"vw":10.506253},{"c":10.49,"h":10.58,"l":10.28,"n":21477,"o":10.3,"t":"2026-02-03T05:00:00Z","v":7819173,"vw":10.481459},{"c":10.78,"h":10.925,"l":10.76,"n":23705,"o":10.87,"t":"2026-02-04T05:00:00Z","v":10393759,"vw":10.834127},{"c":10.86,"h":10.955,"l":10.785,"n":23196,"o":10.8,"t":"2026-02-05T05:00:00Z","v":10183429,"vw":10.870938},{"c":10.98,"h":10.9898,"l":10.87,"n":15748,"o":10.91,"t":"2026-02-06T05:00:00Z","v":4844430,"vw":10.930236},{"c":10.88,"h":10.955,"l":10.775,"n":20944,"o":10.92,"t":"2026-02-09T05:00:00Z","v":8291642,"vw":10.838373},{"c":11.04,"h":11.06,"l":10.92,"n":16241,"o":10.94,"t":"2026-02-10T05:00:00Z","v":5741063,"vw":10.998263},{"c":11.16,"h":11.2,"l":11.03,"n":15142,"o":11.07,"t":"2026-02-11T05:00:00Z","v":5264616,"vw":11.150923},{"c":11.16,"h":11.22,"l":11.075,"n":21372,"o":11.11,"t":"2026-02-12T05:00:00Z","v":7813036,"vw":11.162096},{"c":11.2,"h":11.26,"l":11.133,"n":19690,"o":11.22,"t":"2026-02-13T05:00:00Z","v":8105779,"vw":11.194175},{"c":11.23,"h":11.265,"l":11.11,"n":21063,"o":11.21,"t":"2026-02-17T05:00:00Z","v":9024402,"vw":11.193384},{"c":11.22,"h":11.28,"l":11.175,"n":17396,"o":11.24,"t":"2026-02-18T05:00:00Z","v":7247164,"vw":11.222893},{"c":11.11,"h":11.18,"l":11.04,"n":25145,"o":11.12,"t":"2026-02-19T05:00:00Z","v":12372311,"vw":11.116898},{"c":11.27,"h":11.27,"l":11.09,"n":20665,"o":11.2,"t":"2026-02-20T05:00:00Z","v":7366238,"vw":11.202024},{"c":11.08,"h":11.215,"l":11.025,"n":30219,"o":11.06,"t":"2026-02-23T05:00:00Z","v":14017885,"vw":11.124686},{"c":11.08,"h":11.22,"l":10.98,"n":28118,"o":11.18,"t":"2026-02-24T05:00:00Z","v":12794330,"vw":11.080024},{"c":10.44,"h":10.45,"l":10.23,"n":34272,"o":10.31,"t":"2026-02-25T05:00:00Z","v":17866952,"vw":10.364529},{"c":10.76,"h":10.82,"l":10.68,"n":21297,"o":10.74,"t":"2026-02-26T05:00:00Z","v":10608520,"vw":10.754081},{"c":11.07,"h":11.0868,"l":10.935,"n":23935,"o":11.01,"t":"2026-02-27T05:00:00Z","v":5482520,"vw":11.031009},{"c":10.87,"h":10.98,"l":10.82,"n":22213,"o":10.98,"t":"2026-03-02T05:00:00Z","v":7138170,"vw":10.896695},{"c":10.61,"h":10.64,"l":10.43,"n":24670,"o":10.54,"t":"2026-03-03T05:00:00Z","v":7555140,"vw":10.53848},{"c":10.47,"h":10.59,"l":10.455,"n":21893,"o":10.59,"t":"2026-03-04T05:00:00Z","v":7266640,"vw":10.497816},{"c":10.33,"h":10.345,"l":10.19,"n":22953,"o":10.27,"t":"2026-03-05T05:00:00Z","v":7419056,"vw":10.282283},{"c":10.28,"h":10.28,"l":10.08,"n":22198,"o":10.1,"t":"2026-03-06T05:00:00Z","v":7663797,"vw":10.191251},{"c":10.26,"h":10.28,"l":10.105,"n":19825,"o":10.12,"t":"2026-03-09T04:00:00Z","v":9231261,"vw":10.184584},{"c":10.17,"h":10.27,"l":10.12,"n":21156,"o":10.19,"t":"2026-03-10T04:00:00Z","v":8624531,"vw":10.194666},{"c":10,"h":10.12,"l":9.975,"n":18314,"o":10.12,"t":"2026-03-11T04:00:00Z","v":7847456,"vw":10.011559},{"c":10.07,"h":10.225,"l":10.07,"n":25574,"o":10.12,"t":"2026-03-12T04:00:00Z","v":9317080,"vw":10.124642},{"c":10.03,"h":10.17,"l":10.025,"n":16855,"o":10.13,"t":"2026-03-13T04:00:00Z","v":11138317,"vw":10.072095},{"c":10.46,"h":10.465,"l":10.33,"n":21338,"o":10.35,"t":"2026-03-16T04:00:00Z","v":9404303,"vw":10.401052},{"c":10.6,"h":10.635,"l":10.495,"n":19384,"o":10.52,"t":"2026-03-17T04:00:00Z","v":8955355,"vw":10.586458},{"c":10.31,"h":10.46,"l":10.3,"n":15871,"o":10.46,"t":"2026-03-18T04:00:00Z","v":5981422,"vw":10.383068},{"c":10.23,"h":10.29,"l":10.18,"n":17464,"o":10.24,"t":"2026-03-19T04:00:00Z","v":8623647,"vw":10.231613},{"c":10.07,"h":10.25,"l":10.05,"n":17527,"o":10.25,"t":"2026-03-20T04:00:00Z","v":7461687,"vw":10.116043},{"c":9.93,"h":10.095,"l":9.89,"n":28350,"o":9.99,"t":"2026-03-23T04:00:00Z","v":12398522,"vw":9.974742},{"c":9.7,"h":9.77,"l":9.645,"n":32794,"o":9.71,"t":"2026-03-24T04:00:00Z","v":14770989,"vw":9.709385},{"c":9.74,"h":9.82,"l":9.7,"n":20527,"o":9.81,"t":"2026-03-25T04:00:00Z","v":8376158,"vw":9.757782},{"c":9.75,"h":9.885,"l":9.75,"n":18976,"o":9.81,"t":"2026-03-26T04:00:00Z","v":7852916,"vw":9.833204},{"c":9.8,"h":9.8703,"l":9.76,"n":20792,"o":9.79,"t":"2026-03-27T04:00:00Z","v":7255519,"vw":9.819191},{"c":10,"h":10.0664,"l":9.9,"n":20945,"o":9.93,"t":"2026-03-30T04:00:00Z","v":9512574,"vw":10.005646},{"c":10.01,"h":10.125,"l":9.9242,"n":24748,"o":10.11,"t":"2026-03-31T04:00:00Z","v":14442362,"vw":10.003144},{"c":9.97,"h":10.06,"l":9.9503,"n":24641,"o":10.03,"t":"2026-04-01T04:00:00Z","v":7667422,"vw":9.99141},{"c":9.93,"h":9.9955,"l":9.865,"n":14394,"o":9.91,"t":"2026-04-02T04:00:00Z","v":4750097,"vw":9.937997},{"c":9.92,"h":9.99,"l":9.87,"n":15435,"o":9.9,"t":"2026-04-06T04:00:00Z","v":3868103,"vw":9.932783},{"c":9.88,"h":9.92,"l":9.81,"n":15225,"o":9.91,"t":"2026-04-07T04:00:00Z","v":6008677,"vw":9.871235},{"c":9.97,"h":10.055,"l":9.955,"n":18694,"o":10.05,"t":"2026-04-08T04:00:00Z","v":7984980,"vw":9.997253},{"c":10.01,"h":10.03,"l":9.875,"n":16352,"o":9.92,"t":"2026-04-09T04:00:00Z","v":4980514,"vw":9.965448},{"c":9.84,"h":9.95,"l":9.82,"n":19329,"o":9.95,"t":"2026-04-10T04:00:00Z","v":4880948,"vw":9.863443},{"c":9.83,"h":9.85,"l":9.73,"n":16504,"o":9.8,"t":"2026-04-13T04:00:00Z","v":6060716,"vw":9.786523},{"c":9.7,"h":9.795,"l":9.7,"n":18075,"o":9.74,"t":"2026-04-14T04:00:00Z","v":4553035,"vw":9.73768},{"c":9.66,"h":9.72,"l":9.61,"n":17877,"o":9.71,"t":"2026-04-15T04:00:00Z","v":14870262,"vw":9.666771},{"c":9.59,"h":9.695,"l":9.56,"n":12995,"o":9.66,"t":"2026-04-16T04:00:00Z","v":5057995,"vw":9.615214},{"c":9.75,"h":9.83,"l":9.73,"n":19820,"o":9.76,"t":"2026-04-17T04:00:00Z","v":6878377,"vw":9.778718},{"c":9.68,"h":9.74,"l":9.665,"n":13237,"o":9.72,"t":"2026-04-20T04:00:00Z","v":4786326,"vw":9.70216},{"c":9.53,"h":9.68,"l":9.52,"n":26027,"o":9.64,"t":"2026-04-21T04:00:00Z","v":7573116,"vw":9.599227},{"c":9.36,"h":9.475,"l":9.35,"n":14033,"o":9.46,"t":"2026-04-22T04:00:00Z","v":6458620,"vw":9.416429},{"c":9.53,"h":9.55,"l":9.43,"n":18485,"o":9.52,"t":"2026-04-23T04:00:00Z","v":6970999,"vw":9.511408},{"c":9.58,"h":9.66,"l":9.575,"n":17249,"o":9.6,"t":"2026-04-24T04:00:00Z","v":5697514,"vw":9.602404},{"c":9.49,"h":9.605,"l":9.49,"n":17079,"o":9.56,"t":"2026-04-27T04:00:00Z","v":4625978,"vw":9.536526},{"c":9.47,"h":9.555,"l":9.465,"n":16974,"o":9.49,"t":"2026-04-28T04:00:00Z","v":7080835,"vw":9.503017},{"c":9.3,"h":9.33,"l":9.068,"n":25638,"o":9.09,"t":"2026-04-29T04:00:00Z","v":11873181,"vw":9.252746},{"c":9.24,"h":9.37,"l":9.23,"n":20408,"o":9.32,"t":"2026-04-30T04:00:00Z","v":8797642,"vw":9.285748},{"c":9.38,"h":9.44,"l":9.31,"n":19399,"o":9.34,"t":"2026-05-01T04:00:00Z","v":7478707,"vw":9.394078},{"c":9.24,"h":9.37,"l":9.23,"n":15294,"o":9.3,"t":"2026-05-04T04:00:00Z","v":6044809,"vw":9.280155},{"c":9.17,"h":9.24,"l":9.09,"n":18791,"o":9.13,"t":"2026-05-05T04:00:00Z","v":7903821,"vw":9.181066},{"c":9.23,"h":9.28,"l":9.16,"n":20623,"o":9.24,"t":"2026-05-06T04:00:00Z","v":9921321,"vw":9.2259},{"c":9.3,"h":9.36,"l":9.05,"n":42566,"o":9.14,"t":"2026-05-07T04:00:00Z","v":25406841,"vw":9.239887},{"c":9.11,"h":9.18,"l":9.07,"n":31994,"o":9.17,"t":"2026-05-08T04:00:00Z","v":20071940,"vw":9.119864},{"c":8.98,"h":9.13,"l":8.9501,"n":20384,"o":9.13,"t":"2026-05-11T04:00:00Z","v":12119659,"vw":9.018406},{"c":9.1,"h":9.16,"l":9.04,"n":21211,"o":9.09,"t":"2026-05-12T04:00:00Z","v":9584509,"vw":9.09774},{"c":9.02,"h":9.085,"l":8.98,"n":18620,"o":9.01,"t":"2026-05-13T04:00:00Z","v":7932783,"vw":9.018343},{"c":8.91,"h":9.06,"l":8.905,"n":15197,"o":9.04,"t":"2026-05-14T04:00:00Z","v":6690394,"vw":8.972175},{"c":8.96,"h":8.97,"l":8.89,"n":16701,"o":8.94,"t":"2026-05-15T04:00:00Z","v":9067706,"vw":8.934757},{"c":9.17,"h":9.185,"l":9.07,"n":18255,"o":9.08,"t":"2026-05-18T04:00:00Z","v":9041117,"vw":9.141066},{"c":9.2,"h":9.265,"l":9.165,"n":14434,"o":9.19,"t":"2026-05-19T04:00:00Z","v":6790761,"vw":9.218617},{"c":9.28,"h":9.305,"l":9.15,"n":16705,"o":9.19,"t":"2026-05-20T04:00:00Z","v":8156334,"vw":9.248336},{"c":9.32,"h":9.35,"l":9.21,"n":12804,"o":9.28,"t":"2026-05-21T04:00:00Z","v":6427481,"vw":9.30354},{"c":9.29,"h":9.36,"l":9.27,"n":14002,"o":9.32,"t":"2026-05-22T04:00:00Z","v":6951779,"vw":9.310694},{"c":9.24,"h":9.385,"l":9.24,"n":16283,"o":9.37,"t":"2026-05-26T04:00:00Z","v":10078546,"vw":9.277265},{"c":9.32,"h":9.38,"l":9.285,"n":15967,"o":9.3,"t":"2026-05-27T04:00:00Z","v":5558120,"vw":9.329156},{"c":9.21,"h":9.27,"l":9.195,"n":13145,"o":9.23,"t":"2026-05-28T04:00:00Z","v":5635002,"vw":9.237093},{"c":9.06,"h":9.1999,"l":9.06,"n":15660,"o":9.16,"t":"2026-05-29T04:00:00Z","v":7227157,"vw":9.121047},{"c":8.84,"h":8.97,"l":8.815,"n":23235,"o":8.95,"t":"2026-06-01T04:00:00Z","v":9428403,"vw":8.874762},{"c":8.7,"h":8.76,"l":8.69,"n":14287,"o":8.72,"t":"2026-06-02T04:00:00Z","v":6473367,"vw":8.713648},{"c":8.72,"h":8.76,"l":8.65,"n":24134,"o":8.67,"t":"2026-06-03T04:00:00Z","v":6609763,"vw":8.707855},{"c":8.96,"h":9.005,"l":8.8601,"n":21560,"o":8.96,"t":"2026-06-04T04:00:00Z","v":9519655,"vw":8.937671},{"c":9.12,"h":9.1451,"l":9.04,"n":22078,"o":9.04,"t":"2026-06-05T04:00:00Z","v":10667083,"vw":9.092827},{"c":8.89,"h":9.0077,"l":8.88,"n":19856,"o":8.99,"t":"2026-06-08T04:00:00Z","v":11749193,"vw":8.927833},{"c":9.12,"h":9.13,"l":8.94,"n":19205,"o":8.96,"t":"2026-06-09T04:00:00Z","v":9333027,"vw":9.064023},{"c":9.08,"h":9.2,"l":9.04,"n":22820,"o":9.06,"t":"2026-06-10T04:00:00Z","v":13280486,"vw":9.114468},{"c":9.03,"h":9.14,"l":8.99,"n":24876,"o":9.11,"t":"2026-06-11T04:00:00Z","v":13132578,"vw":9.061949},{"c":9.13,"h":9.15,"l":9.05,"n":17415,"o":9.12,"t":"2026-06-12T04:00:00Z","v":8102072,"vw":9.11068},{"c":9.07,"h":9.15,"l":9.06,"n":18788,"o":9.11,"t":"2026-06-15T04:00:00Z","v":10764196,"vw":9.098606},{"c":9.09,"h":9.105,"l":8.9536,"n":20104,"o":9.01,"t":"2026-06-16T04:00:00Z","v":10717511,"vw":9.043792},{"c":8.87,"h":9.0699,"l":8.82,"n":25424,"o":9.06,"t":"2026-06-17T04:00:00Z","v":13514041,"vw":8.958708},{"c":8.96,"h":8.98,"l":8.765,"n":37793,"o":8.81,"t":"2026-06-18T04:00:00Z","v":18834755,"vw":8.901058},{"c":8.77,"h":8.905,"l":8.77,"n":27242,"o":8.88,"t":"2026-06-22T04:00:00Z","v":12948310,"vw":8.824792},{"c":8.95,"h":8.98,"l":8.87,"n":25881,"o":8.92,"t":"2026-06-23T04:00:00Z","v":10874277,"vw":8.926829},{"c":9.23,"h":9.28,"l":9.19,"n":20893,"o":9.22,"t":"2026-06-24T04:00:00Z","v":9770152,"vw":9.232264},{"c":9.27,"h":9.36,"l":9.22,"n":17849,"o":9.22,"t":"2026-06-25T04:00:00Z","v":7285473,"vw":9.276336},{"c":9.24,"h":9.31,"l":9.22,"n":19317,"o":9.26,"t":"2026-06-26T04:00:00Z","v":12469040,"vw":9.265736},{"c":9.33,"h":9.365,"l":9.26,"n":19831,"o":9.29,"t":"2026-06-29T04:00:00Z","v":9131606,"vw":9.313496},{"c":9.33,"h":9.395,"l":9.28,"n":18939,"o":9.38,"t":"2026-06-30T04:00:00Z","v":7512962,"vw":9.321041},{"c":9.4,"h":9.47,"l":9.35,"n":20336,"o":9.38,"t":"2026-07-01T04:00:00Z","v":8392988,"vw":9.400118},{"c":9.82,"h":9.82,"l":9.66,"n":21900,"o":9.66,"t":"2026-07-02T04:00:00Z","v":9190307,"vw":9.753546},{"c":9.72,"h":9.8,"l":9.615,"n":17364,"o":9.8,"t":"2026-07-06T04:00:00Z","v":7250470,"vw":9.685757},{"c":9.84,"h":9.955,"l":9.8,"n":17433,"o":9.91,"t":"2026-07-07T04:00:00Z","v":6379115,"vw":9.86994},{"c":9.75,"h":9.8008,"l":9.72,"n":17398,"o":9.8,"t":"2026-07-08T04:00:00Z","v":6533137,"vw":9.770459},{"c":9.71,"h":9.74,"l":9.67,"n":20610,"o":9.7,"t":"2026-07-09T04:00:00Z","v":8420731,"vw":9.709913},{"c":9.76,"h":9.78,"l":9.6821,"n":13103,"o":9.72,"t":"2026-07-10T04:00:00Z","v":3940758,"vw":9.751308},{"c":9.86,"h":9.905,"l":9.805,"n":16825,"o":9.81,"t":"2026-07-13T04:00:00Z","v":6313009,"vw":9.853949},{"c":9.7,"h":9.765,"l":9.685,"n":14311,"o":9.74,"t":"2026-07-14T04:00:00Z","v":4293440,"vw":9.721093},{"c":9.75,"h":9.805,"l":9.595,"n":13861,"o":9.61,"t":"2026-07-15T04:00:00Z","v":4054266,"vw":9.749611},{"c":10.11,"h":10.14,"l":9.805,"n":22476,"o":9.81,"t":"2026-07-16T04:00:00Z","v":12670457,"vw":10.055579},{"c":10.1,"h":10.245,"l":10.03,"n":19272,"o":10.17,"t":"2026-07-17T04:00:00Z","v":9009555,"vw":10.120854},{"c":10.04,"h":10.1,"l":9.985,"n":22041,"o":10.05,"t":"2026-07-20T04:00:00Z","v":9764606,"vw":10.059909},{"c":9.92,"h":10.045,"l":9.92,"n":22163,"o":10,"t":"2026-07-21T04:00:00Z","v":10683719,"vw":9.961239},{"c":9.85,"h":10.05,"l":9.84,"n":16685,"o":10.04,"t":"2026-07-22T04:00:00Z","v":9498044,"vw":9.892999},{"c":9.71,"h":9.735,"l":9.625,"n":16666,"o":9.68,"t":"2026-07-23T04:00:00Z","v":9030101,"vw":9.692143},{"c":9.78,"h":9.825,"l":9.725,"n":21404,"o":9.74,"t":"2026-07-24T04:00:00Z","v":11495972,"vw":9.787379},{"c":9.94,"h":10.04,"l":9.845,"n":36596,"o":9.88,"t":"2026-07-27T04:00:00Z","v":22565603,"vw":9.959003},{"c":10.27,"h":10.315,"l":10.16,"n":28393,"o":10.16,"t":"2026-07-28T04:00:00Z","v":16914093,"vw":10.253628},{"c":10.28,"h":10.305,"l":9.99,"n":40041,"o":10.02,"t":"2026-07-29T04:00:00Z","v":28681002,"vw":10.175821},{"c":10.11,"h":10.165,"l":9.9501,"n":29299,"o":10.125,"t":"2026-07-30T04:00:00Z","v":16090228,"vw":10.049475},{"c":9.87,"h":9.94,"l":9.83,"n":24453,"o":9.93,"t":"2026-07-31T04:00:00Z","v":10974207,"vw":9.88415},{"c":9.8,"h":10.02,"l":9.77,"n":30973,"o":9.97,"t":"2026-08-03T04:00:00Z","v":13100519,"vw":9.834125},{"c":9.78,"h":9.8,"l":9.6345,"n":22844,"o":9.73,"t":"2026-08-04T04:00:00Z","v":9147321,"vw":9.721765},{"c":9.95,"h":9.97,"l":9.79,"n":25309,"o":9.94,"t":"2026-08-05T04:00:00Z","v":8633460,"vw":9.904033},{"c":10.03,"h":10.11,"l":9.9413,"n":21443,"o":10.06,"t":"2026-08-06T04:00:00Z","v":6935521,"vw":10.010905},{"c":10.03,"h":10.05,"l":9.925,"n":18422,"o":9.98,"t":"2026-08-07T04:00:00Z","v":5481107,"vw":10.015529},{"c":9.93,"h":9.955,"l":9.795,"n":14114,"o":9.89,"t":"2026-08-10T04:00:00Z","v":3517003,"vw":9.904328},{"c":9.93,"h":10.01,"l":9.89,"n":17513,"o":9.92,"t":"2026-08-11T04:00:00Z","v":8765335,"vw":9.95557},{"c":9.8,"h":9.855,"l":9.7601,"n":14992,"o":9.8,"t":"2026-08-12T04:00:00Z","v":4978072,"vw":9.813156},{"c":9.8,"h":9.855,"l":9.745,"n":16002,"o":9.82,"t":"2026-08-13T04:00:00Z","v":5404851,"vw":9.798766},{"c":9.7,"h":9.75,"l":9.665,"n":12178,"o":9.73,"t":"2026-08-14T04:00:00Z","v":3279734,"vw":9.705707},{"c":9.58,"h":9.665,"l":9.565,"n":12331,"o":9.64,"t":"2026-08-17T04:00:00Z","v":3896615,"vw":9.595934},{"c":9.72,"h":9.805,"l":9.63,"n":20066,"o":9.65,"t":"2026-08-18T04:00:00Z","v":9479980,"vw":9.728418},{"c":9.87,"h":9.96,"l":9.79,"n":23876,"o":9.81,"t":"2026-08-19T04:00:00Z","v":11617053,"vw":9.886698},{"c":9.87,"h":9.93,"l":9.795,"n":20155,"o":9.82,"t":"2026-08-20T04:00:00Z","v":8077171,"vw":9.864388},{"c":10,"h":10.03,"l":9.895,"n":20223,"o":9.91,"t":"2026-08-21T04:00:00Z","v":8118043,"vw":9.97994},{"c":10.16,"h":10.205,"l":9.97,"n":26636,"o":9.98,"t":"2026-08-24T04:00:00Z","v":13657637,"vw":10.144135},{"c":10.18,"h":10.195,"l":10.045,"n":17068,"o":10.09,"t":"2026-08-25T04:00:00Z","v":5581492,"vw":10.136554},{"c":10.17,"h":10.26,"l":10.16,"n":12429,"o":10.25,"t":"2026-08-26T04:00:00Z","v":5398431,"vw":10.203775},{"c":10.04,"h":10.115,"l":9.995,"n":20797,"o":10.03,"t":"2026-08-27T04:00:00Z","v":10235268,"vw":10.045529},{"c":10.11,"h":10.11,"l":10.03,"n":16233,"o":10.04,"t":"2026-08-28T04:00:00Z","v":7906594,"vw":10.06708},{"c":10.03,"h":10.129,"l":10.0155,"n":20924,"o":10.06,"t":"2026-08-31T04:00:00Z","v":8404654,"vw":10.060424},{"c":10.07,"h":10.2,"l":10.05,"n":22626,"o":10.15,"t":"2026-09-01T04:00:00Z","v":11241185,"vw":10.108487},{"c":9.91,"h":10.025,"l":9.91,"n":17787,"o":9.95,"t":"2026-09-02T04:00:00Z","v":10528480,"vw":9.962981},{"c":9.86,"h":9.9,"l":9.675,"n":24738,"o":9.895,"t":"2026-09-03T04:00:00Z","v":16722013,"vw":9.788989},{"c":9.6,"h":9.735,"l":9.57,"n":26618,"o":9.61,"t":"2026-09-04T04:00:00Z","v":18100349,"vw":9.648944},{"c":9.25,"h":9.36,"l":9.185,"n":25362,"o":9.35,"t":"2026-09-08T04:00:00Z","v":16709836,"vw":9.271523},{"c":9.23,"h":9.26,"l":9.13,"n":26822,"o":9.2,"t":"2026-09-09T04:00:00Z","v":18939477,"vw":9.200336},{"c":9.22,"h":9.265,"l":9.17,"n":18168,"o":9.21,"t":"2026-09-10T04:00:00Z","v":16680004,"vw":9.215792},{"c":9.19,"h":9.22,"l":9.1,"n":16765,"o":9.2,"t":"2026-09-11T04:00:00Z","v":10016792,"vw":9.165282},{"c":9.39,"h":9.44,"l":9.32,"n":23893,"o":9.41,"t":"2026-09-14T04:00:00Z","v":13761232,"vw":9.380193},{"c":9.24,"h":9.32,"l":9.19,"n":19662,"o":9.24,"t":"2026-09-15T04:00:00Z","v":15422892,"vw":9.259147},{"c":9.21,"h":9.31,"l":9.2,"n":16685,"o":9.25,"t":"2026-09-16T04:00:00Z","v":9285797,"vw":9.243028},{"c":9.36,"h":9.415,"l":9.14,"n":48019,"o":9.16,"t":"2026-09-17T04:00:00Z","v":39496122,"vw":9.291277},{"c":9.28,"h":9.325,"l":9.2,"n":44487,"o":9.2,"t":"2026-09-18T04:00:00Z","v":44980329,"vw":9.270656},{"c":9.36,"h":9.38,"l":9.23,"n":34795,"o":9.26,"t":"2026-09-21T04:00:00Z","v":40436276,"vw":9.31633},{"c":9.25,"h":9.393,"l":9.235,"n":30941,"o":9.35,"t":"2026-09-22T04:00:00Z","v":29076417,"vw":9.286237},{"c":9.11,"h":9.31,"l":9.11,"n":24441,"o":9.27,"t":"2026-09-23T04:00:00Z","v":21020070,"vw":9.19893},{"c":9.22,"h":9.3485,"l":9.2,"n":25397,"o":9.28,"t":"2026-09-24T04:00:00Z","v":16549760,"vw":9.262627},{"c":9.26,"h":9.26,"l":9.1122,"n":27452,"o":9.14,"t":"2026-09-25T04:00:00Z","v":22077098,"vw":9.182848},{"c":9.17,"h":9.19,"l":9.11,"n":23707,"o":9.13,"t":"2026-09-28T04:00:00Z","v":15463474,"vw":9.152927},{"c":9.07,"h":9.07,"l":8.96,"n":22445,"o":9.05,"t":"2026-09-29T04:00:00Z","v":20161472,"vw":9.019623},{"c":9,"h":9.145,"l":8.995,"n":25990,"o":9.13,"t":"2026-09-30T04:00:00Z","v":17749588,"vw":9.045123},{"c":8.72,"h":8.94,"l":8.67,"n":26837,"o":8.93,"t":"2026-10-01T04:00:00Z","v":27477938,"vw":8.741689},{"c":8.8,"h":8.81,"l":8.71,"n":25975,"o":8.79,"t":"2026-10-02T04:00:00Z","v":22385396,"vw":8.762845},{"c":8.82,"h":8.88,"l":8.79,"n":19090,"o":8.84,"t":"2026-10-05T04:00:00Z","v":11866854,"vw":8.83106},{"c":8.87,"h":8.955,"l":8.825,"n":18479,"o":8.95,"t":"2026-10-06T04:00:00Z","v":12837657,"vw":8.888683},{"c":9.02,"h":9.155,"l":9.01,"n":25513,"o":9.13,"t":"2026-10-07T04:00:00Z","v":18243303,"vw":9.057303},{"c":9.26,"h":9.26,"l":9.08,"n":26865,"o":9.1,"t":"2026-10-08T04:00:00Z","v":20284114,"vw":9.158393},{"c":9.32,"h":9.32,"l":9.235,"n":22988,"o":9.27,"t":"2026-10-09T04:00:00Z","v":11304755,"vw":9.290464},{"c":9.5,"h":9.51,"l":9.33,"n":26248,"o":9.35,"t":"2026-10-12T04:00:00Z","v":19371548,"vw":9.45555},{"c":9.44,"h":9.59,"l":9.42,"n":22035,"o":9.555,"t":"2026-10-13T04:00:00Z","v":13519973,"vw":9.489276},{"c":9.68,"h":9.705,"l":9.4904,"n":24158,"o":9.53,"t":"2026-10-14T04:00:00Z","v":13842085,"vw":9.61995},{"c":9.94,"h":10.06,"l":9.905,"n":26532,"o":9.97,"t":"2026-10-15T04:00:00Z","v":18334825,"vw":9.983437},{"c":10.13,"h":10.135,"l":9.9601,"n":23323,"o":9.98,"t":"2026-10-16T04:00:00Z","v":17995428,"vw":10.062149},{"c":10.14,"h":10.19,"l":10.05,"n":28278,"o":10.06,"t":"2026-10-19T04:00:00Z","v":20191511,"vw":10.136889},{"c":10.17,"h":10.25,"l":10.115,"n":26958,"o":10.16,"t":"2026-10-20T04:00:00Z","v":18761722,"vw":10.166277},{"c":10.02,"h":10.145,"l":10.02,"n":23395,"o":10.105,"t":"2026-10-21T04:00:00Z","v":13006472,"vw":10.074977},{"c":10.37,"h":10.395,"l":10.12,"n":23630,"o":10.13,"t":"2026-10-22T04:00:00Z","v":14622455,"vw":10.289524}],"volatilityBars":[{"c":9.25,"h":9.25,"l":9.24,"n":12,"o":9.24,"t":"2026-09-21T09:30:00Z","v":28483,"vw":9.242794},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-09-21T09:45:00Z","v":2682,"vw":9.25},{"c":9.26,"h":9.26,"l":9.26,"n":4,"o":9.26,"t":"2026-09-21T10:00:00Z","v":10509,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-21T10:15:00Z","v":1200,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-09-21T10:30:00Z","v":4088,"vw":9.26},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-21T10:45:00Z","v":3000,"vw":9.25},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-09-21T11:00:00Z","v":2991,"vw":9.26},{"c":9.24,"h":9.26,"l":9.24,"n":13,"o":9.26,"t":"2026-09-21T11:30:00Z","v":3502,"vw":9.254286},{"c":9.24,"h":9.25,"l":9.24,"n":49,"o":9.24,"t":"2026-09-21T11:45:00Z","v":20398,"vw":9.241693},{"c":9.25,"h":9.25,"l":9.24,"n":19,"o":9.24,"t":"2026-09-21T12:00:00Z","v":40121,"vw":9.249551},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-09-21T12:30:00Z","v":2900,"vw":9.27},{"c":9.25,"h":9.25,"l":9.25,"n":34,"o":9.25,"t":"2026-09-21T13:15:00Z","v":32507,"vw":9.25},{"c":9.265,"h":9.32,"l":9.25,"n":3570,"o":9.26,"t":"2026-09-21T13:30:00Z","v":3859853,"vw":9.289947},{"c":9.29,"h":9.3,"l":9.23,"n":1547,"o":9.265,"t":"2026-09-21T13:45:00Z","v":1726894,"vw":9.261937},{"c":9.305,"h":9.315,"l":9.285,"n":1164,"o":9.295,"t":"2026-09-21T14:00:00Z","v":1752671,"vw":9.296651},{"c":9.29,"h":9.32,"l":9.29,"n":1060,"o":9.305,"t":"2026-09-21T14:15:00Z","v":1122273,"vw":9.306409},{"c":9.28,"h":9.295,"l":9.27,"n":2163,"o":9.29,"t":"2026-09-21T14:30:00Z","v":2705861,"vw":9.282031},{"c":9.29,"h":9.31,"l":9.2702,"n":2198,"o":9.275,"t":"2026-09-21T14:45:00Z","v":2973779,"vw":9.293962},{"c":9.29,"h":9.3,"l":9.285,"n":1396,"o":9.29,"t":"2026-09-21T15:00:00Z","v":1516743,"vw":9.291582},{"c":9.2879,"h":9.32,"l":9.285,"n":1278,"o":9.3,"t":"2026-09-21T15:15:00Z","v":2901772,"vw":9.30319},{"c":9.3,"h":9.3099,"l":9.275,"n":1532,"o":9.29,"t":"2026-09-21T15:30:00Z","v":1625424,"vw":9.288981},{"c":9.295,"h":9.305,"l":9.29,"n":417,"o":9.305,"t":"2026-09-21T15:45:00Z","v":301042,"vw":9.298314},{"c":9.325,"h":9.3251,"l":9.2901,"n":546,"o":9.295,"t":"2026-09-21T16:00:00Z","v":358929,"vw":9.310915},{"c":9.3,"h":9.33,"l":9.3,"n":639,"o":9.3251,"t":"2026-09-21T16:15:00Z","v":309286,"vw":9.315905},{"c":9.3192,"h":9.32,"l":9.295,"n":587,"o":9.305,"t":"2026-09-21T16:30:00Z","v":484383,"vw":9.30238},{"c":9.345,"h":9.35,"l":9.315,"n":1287,"o":9.32,"t":"2026-09-21T16:45:00Z","v":1017649,"vw":9.336543},{"c":9.335,"h":9.355,"l":9.33,"n":1110,"o":9.345,"t":"2026-09-21T17:00:00Z","v":1254323,"vw":9.346859},{"c":9.355,"h":9.36,"l":9.33,"n":602,"o":9.335,"t":"2026-09-21T17:15:00Z","v":689293,"vw":9.343642},{"c":9.335,"h":9.355,"l":9.33,"n":642,"o":9.35,"t":"2026-09-21T17:30:00Z","v":1023678,"vw":9.339472},{"c":9.315,"h":9.335,"l":9.31,"n":751,"o":9.335,"t":"2026-09-21T17:45:00Z","v":431724,"vw":9.321059},{"c":9.325,"h":9.33,"l":9.31,"n":695,"o":9.315,"t":"2026-09-21T18:00:00Z","v":567530,"vw":9.320111},{"c":9.315,"h":9.33,"l":9.3101,"n":755,"o":9.325,"t":"2026-09-21T18:15:00Z","v":568503,"vw":9.320777},{"c":9.325,"h":9.325,"l":9.31,"n":615,"o":9.32,"t":"2026-09-21T18:30:00Z","v":616642,"vw":9.31905},{"c":9.335,"h":9.34,"l":9.3201,"n":620,"o":9.325,"t":"2026-09-21T18:45:00Z","v":273122,"vw":9.331805},{"c":9.335,"h":9.35,"l":9.33,"n":786,"o":9.335,"t":"2026-09-21T19:00:00Z","v":613015,"vw":9.339171},{"c":9.335,"h":9.3467,"l":9.3201,"n":1606,"o":9.335,"t":"2026-09-21T19:15:00Z","v":2186597,"vw":9.336925},{"c":9.335,"h":9.35,"l":9.325,"n":1821,"o":9.335,"t":"2026-09-21T19:30:00Z","v":1982430,"vw":9.337736},{"c":9.37,"h":9.38,"l":9.33,"n":5173,"o":9.335,"t":"2026-09-21T19:45:00Z","v":5789085,"vw":9.357989},{"c":9.31,"h":9.36,"l":9.31,"n":28,"o":9.36,"t":"2026-09-21T20:00:00Z","v":1227190,"vw":9.357194},{"c":9.32,"h":9.33,"l":9.32,"n":6,"o":9.33,"t":"2026-09-22T08:00:00Z","v":3765,"vw":9.328086},{"c":9.32,"h":9.33,"l":9.32,"n":28,"o":9.32,"t":"2026-09-22T08:15:00Z","v":10444,"vw":9.320256},{"c":9.34,"h":9.34,"l":9.31,"n":107,"o":9.31,"t":"2026-09-22T08:30:00Z","v":28736,"vw":9.3245},{"c":9.36,"h":9.37,"l":9.34,"n":197,"o":9.34,"t":"2026-09-22T08:45:00Z","v":24962,"vw":9.357262},{"c":9.34,"h":9.35,"l":9.33,"n":33,"o":9.33,"t":"2026-09-22T09:15:00Z","v":13369,"vw":9.336514},{"c":9.33,"h":9.35,"l":9.33,"n":32,"o":9.33,"t":"2026-09-22T09:30:00Z","v":12293,"vw":9.33956},{"c":9.35,"h":9.35,"l":9.35,"n":13,"o":9.35,"t":"2026-09-22T09:45:00Z","v":4000,"vw":9.35},{"c":9.32,"h":9.35,"l":9.32,"n":14,"o":9.35,"t":"2026-09-22T10:00:00Z","v":17002,"vw":9.331881},{"c":9.35,"h":9.35,"l":9.34,"n":3,"o":9.34,"t":"2026-09-22T10:15:00Z","v":3284,"vw":9.344935},{"c":9.37,"h":9.37,"l":9.36,"n":3,"o":9.36,"t":"2026-09-22T11:00:00Z","v":4236,"vw":9.361459},{"c":9.38,"h":9.39,"l":9.38,"n":31,"o":9.38,"t":"2026-09-22T11:15:00Z","v":28982,"vw":9.380972},{"c":9.38,"h":9.38,"l":9.37,"n":5,"o":9.37,"t":"2026-09-22T11:30:00Z","v":1700,"vw":9.37875},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-22T12:00:00Z","v":1500,"vw":9.39},{"c":9.39,"h":9.4,"l":9.38,"n":47,"o":9.39,"t":"2026-09-22T12:15:00Z","v":11319,"vw":9.389724},{"c":9.37,"h":9.37,"l":9.37,"n":10,"o":9.37,"t":"2026-09-22T12:30:00Z","v":8267,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":67,"o":9.37,"t":"2026-09-22T12:45:00Z","v":25824,"vw":9.37},{"c":9.37,"h":9.39,"l":9.37,"n":83,"o":9.38,"t":"2026-09-22T13:00:00Z","v":19904,"vw":9.377871},{"c":9.35,"h":9.38,"l":9.35,"n":287,"o":9.38,"t":"2026-09-22T13:15:00Z","v":129267,"vw":9.365805},{"c":9.3279,"h":9.393,"l":9.285,"n":2238,"o":9.35,"t":"2026-09-22T13:30:00Z","v":2102905,"vw":9.340843},{"c":9.295,"h":9.335,"l":9.295,"n":1874,"o":9.33,"t":"2026-09-22T13:45:00Z","v":1329492,"vw":9.314923},{"c":9.295,"h":9.32,"l":9.285,"n":1138,"o":9.3,"t":"2026-09-22T14:00:00Z","v":838125,"vw":9.296888},{"c":9.295,"h":9.32,"l":9.2923,"n":1324,"o":9.295,"t":"2026-09-22T14:15:00Z","v":976286,"vw":9.302095},{"c":9.3,"h":9.33,"l":9.285,"n":1107,"o":9.3,"t":"2026-09-22T14:30:00Z","v":694542,"vw":9.301628},{"c":9.32,"h":9.325,"l":9.2922,"n":1507,"o":9.295,"t":"2026-09-22T14:45:00Z","v":1502123,"vw":9.313226},{"c":9.31,"h":9.32,"l":9.29,"n":2126,"o":9.315,"t":"2026-09-22T15:00:00Z","v":3584577,"vw":9.3042},{"c":9.315,"h":9.325,"l":9.3,"n":2711,"o":9.31,"t":"2026-09-22T15:15:00Z","v":5317079,"vw":9.312247},{"c":9.265,"h":9.32,"l":9.255,"n":1291,"o":9.315,"t":"2026-09-22T15:30:00Z","v":902581,"vw":9.280896},{"c":9.275,"h":9.3,"l":9.265,"n":1108,"o":9.2697,"t":"2026-09-22T15:45:00Z","v":819497,"vw":9.280348},{"c":9.275,"h":9.29,"l":9.265,"n":920,"o":9.275,"t":"2026-09-22T16:00:00Z","v":508547,"vw":9.275232},{"c":9.285,"h":9.29,"l":9.273,"n":456,"o":9.275,"t":"2026-09-22T16:15:00Z","v":238934,"vw":9.28092},{"c":9.285,"h":9.29,"l":9.2801,"n":380,"o":9.29,"t":"2026-09-22T16:30:00Z","v":123530,"vw":9.286816},{"c":9.3,"h":9.3,"l":9.28,"n":482,"o":9.285,"t":"2026-09-22T16:45:00Z","v":206223,"vw":9.292671},{"c":9.285,"h":9.3,"l":9.28,"n":459,"o":9.295,"t":"2026-09-22T17:00:00Z","v":386281,"vw":9.289829},{"c":9.275,"h":9.28,"l":9.27,"n":597,"o":9.28,"t":"2026-09-22T17:15:00Z","v":278272,"vw":9.277985},{"c":9.2641,"h":9.28,"l":9.26,"n":600,"o":9.275,"t":"2026-09-22T17:30:00Z","v":138376,"vw":9.268467},{"c":9.275,"h":9.28,"l":9.25,"n":928,"o":9.265,"t":"2026-09-22T17:45:00Z","v":613332,"vw":9.263514},{"c":9.265,"h":9.28,"l":9.26,"n":486,"o":9.275,"t":"2026-09-22T18:00:00Z","v":127584,"vw":9.269225},{"c":9.255,"h":9.27,"l":9.255,"n":579,"o":9.27,"t":"2026-09-22T18:15:00Z","v":172852,"vw":9.261124},{"c":9.245,"h":9.26,"l":9.245,"n":877,"o":9.255,"t":"2026-09-22T18:30:00Z","v":295873,"vw":9.251647},{"c":9.2625,"h":9.27,"l":9.2401,"n":932,"o":9.245,"t":"2026-09-22T18:45:00Z","v":1564986,"vw":9.251596},{"c":9.265,"h":9.27,"l":9.26,"n":581,"o":9.2629,"t":"2026-09-22T19:00:00Z","v":296085,"vw":9.265725},{"c":9.25,"h":9.27,"l":9.245,"n":1226,"o":9.265,"t":"2026-09-22T19:15:00Z","v":1247197,"vw":9.256556},{"c":9.255,"h":9.28,"l":9.2402,"n":1164,"o":9.245,"t":"2026-09-22T19:30:00Z","v":1140154,"vw":9.263175},{"c":9.24,"h":9.265,"l":9.235,"n":2828,"o":9.255,"t":"2026-09-22T19:45:00Z","v":2826196,"vw":9.249293},{"c":9.25,"h":9.25,"l":9.25,"n":13,"o":9.25,"t":"2026-09-22T20:00:00Z","v":495567,"vw":9.25},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-09-23T09:15:00Z","v":1400,"vw":9.22},{"c":9.21,"h":9.22,"l":9.21,"n":11,"o":9.22,"t":"2026-09-23T09:30:00Z","v":16170,"vw":9.218321},{"c":9.18,"h":9.19,"l":9.18,"n":6,"o":9.19,"t":"2026-09-23T09:45:00Z","v":5723,"vw":9.185242},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-09-23T10:15:00Z","v":152,"vw":9.21},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-09-23T11:00:00Z","v":2500,"vw":9.22},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-23T11:45:00Z","v":2000,"vw":9.21},{"c":9.22,"h":9.25,"l":9.22,"n":3,"o":9.25,"t":"2026-09-23T12:00:00Z","v":737700,"vw":9.24989},{"c":9.22,"h":9.22,"l":9.2115,"n":3,"o":9.22,"t":"2026-09-23T12:15:00Z","v":5460,"vw":9.219768},{"c":9.25,"h":9.25,"l":9.25,"n":9,"o":9.25,"t":"2026-09-23T13:15:00Z","v":9152,"vw":9.25},{"c":9.285,"h":9.31,"l":9.255,"n":2477,"o":9.27,"t":"2026-09-23T13:30:00Z","v":2680000,"vw":9.290806},{"c":9.255,"h":9.295,"l":9.255,"n":1390,"o":9.29,"t":"2026-09-23T13:45:00Z","v":1329448,"vw":9.272195},{"c":9.265,"h":9.27,"l":9.24,"n":1115,"o":9.255,"t":"2026-09-23T14:00:00Z","v":903840,"vw":9.257498},{"c":9.245,"h":9.2779,"l":9.235,"n":1269,"o":9.265,"t":"2026-09-23T14:15:00Z","v":1212308,"vw":9.257383},{"c":9.215,"h":9.2595,"l":9.215,"n":1087,"o":9.245,"t":"2026-09-23T14:30:00Z","v":1625225,"vw":9.227416},{"c":9.205,"h":9.22,"l":9.195,"n":1644,"o":9.21,"t":"2026-09-23T14:45:00Z","v":1710317,"vw":9.206451},{"c":9.2,"h":9.22,"l":9.195,"n":1635,"o":9.205,"t":"2026-09-23T15:00:00Z","v":1694163,"vw":9.202884},{"c":9.2,"h":9.22,"l":9.19,"n":1206,"o":9.2,"t":"2026-09-23T15:15:00Z","v":960466,"vw":9.20384},{"c":9.175,"h":9.205,"l":9.16,"n":797,"o":9.205,"t":"2026-09-23T15:30:00Z","v":486787,"vw":9.179844},{"c":9.17,"h":9.175,"l":9.16,"n":326,"o":9.175,"t":"2026-09-23T15:45:00Z","v":139583,"vw":9.168564},{"c":9.155,"h":9.17,"l":9.1501,"n":346,"o":9.165,"t":"2026-09-23T16:00:00Z","v":116476,"vw":9.158341},{"c":9.155,"h":9.1599,"l":9.15,"n":295,"o":9.155,"t":"2026-09-23T16:15:00Z","v":62595,"vw":9.153417},{"c":9.165,"h":9.1699,"l":9.14,"n":480,"o":9.155,"t":"2026-09-23T16:30:00Z","v":205857,"vw":9.150643},{"c":9.13,"h":9.165,"l":9.13,"n":351,"o":9.165,"t":"2026-09-23T16:45:00Z","v":89745,"vw":9.151358},{"c":9.14,"h":9.145,"l":9.13,"n":386,"o":9.14,"t":"2026-09-23T17:00:00Z","v":95596,"vw":9.136951},{"c":9.14,"h":9.145,"l":9.13,"n":390,"o":9.145,"t":"2026-09-23T17:15:00Z","v":70297,"vw":9.137804},{"c":9.15,"h":9.15,"l":9.13,"n":545,"o":9.135,"t":"2026-09-23T17:30:00Z","v":253096,"vw":9.139221},{"c":9.14,"h":9.15,"l":9.14,"n":347,"o":9.145,"t":"2026-09-23T17:45:00Z","v":101482,"vw":9.145396},{"c":9.16,"h":9.16,"l":9.1322,"n":767,"o":9.145,"t":"2026-09-23T18:00:00Z","v":612317,"vw":9.145655},{"c":9.145,"h":9.16,"l":9.135,"n":608,"o":9.15,"t":"2026-09-23T18:15:00Z","v":208458,"vw":9.14513},{"c":9.125,"h":9.1499,"l":9.12,"n":760,"o":9.145,"t":"2026-09-23T18:30:00Z","v":384321,"vw":9.133976},{"c":9.125,"h":9.13,"l":9.12,"n":608,"o":9.125,"t":"2026-09-23T18:45:00Z","v":220894,"vw":9.126926},{"c":9.125,"h":9.13,"l":9.115,"n":842,"o":9.125,"t":"2026-09-23T19:00:00Z","v":543254,"vw":9.121458},{"c":9.13,"h":9.135,"l":9.12,"n":1095,"o":9.125,"t":"2026-09-23T19:15:00Z","v":1030863,"vw":9.127004},{"c":9.125,"h":9.13,"l":9.11,"n":1340,"o":9.125,"t":"2026-09-23T19:30:00Z","v":724209,"vw":9.119177},{"c":9.125,"h":9.13,"l":9.11,"n":2202,"o":9.125,"t":"2026-09-23T19:45:00Z","v":2003799,"vw":9.121563},{"c":9.11,"h":9.125,"l":9.11,"n":17,"o":9.125,"t":"2026-09-23T20:00:00Z","v":770008,"vw":9.110247},{"c":9.21,"h":9.26,"l":9.21,"n":11,"o":9.22,"t":"2026-09-24T08:00:00Z","v":3457,"vw":9.229442},{"c":9.25,"h":9.25,"l":9.21,"n":6,"o":9.21,"t":"2026-09-24T08:15:00Z","v":5074,"vw":9.245882},{"c":9.25,"h":9.25,"l":9.24,"n":10,"o":9.25,"t":"2026-09-24T08:30:00Z","v":3158,"vw":9.249254},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-24T08:45:00Z","v":412,"vw":9.28},{"c":9.28,"h":9.28,"l":9.27,"n":11,"o":9.27,"t":"2026-09-24T09:00:00Z","v":2763,"vw":9.273198},{"c":9.29,"h":9.3,"l":9.29,"n":11,"o":9.29,"t":"2026-09-24T09:15:00Z","v":12496,"vw":9.290668},{"c":9.27,"h":9.28,"l":9.27,"n":4,"o":9.28,"t":"2026-09-24T09:30:00Z","v":3315,"vw":9.27905},{"c":9.28,"h":9.28,"l":9.27,"n":44,"o":9.27,"t":"2026-09-24T10:00:00Z","v":23099,"vw":9.279101},{"c":9.28,"h":9.28,"l":9.27,"n":17,"o":9.28,"t":"2026-09-24T10:30:00Z","v":8176,"vw":9.279869},{"c":9.28,"h":9.28,"l":9.28,"n":16,"o":9.28,"t":"2026-09-24T10:45:00Z","v":5474,"vw":9.28},{"c":9.29,"h":9.3,"l":9.29,"n":8,"o":9.2902,"t":"2026-09-24T11:00:00Z","v":2009,"vw":9.298933},{"c":9.28,"h":9.29,"l":9.27,"n":52,"o":9.29,"t":"2026-09-24T11:15:00Z","v":57625,"vw":9.280585},{"c":9.27,"h":9.28,"l":9.27,"n":9,"o":9.28,"t":"2026-09-24T11:30:00Z","v":12001,"vw":9.2775},{"c":9.26,"h":9.26,"l":9.25,"n":56,"o":9.25,"t":"2026-09-24T12:00:00Z","v":29360,"vw":9.251994},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-24T12:30:00Z","v":566,"vw":9.27},{"c":9.28,"h":9.28,"l":9.28,"n":9,"o":9.28,"t":"2026-09-24T12:45:00Z","v":10940,"vw":9.28},{"c":9.28,"h":9.29,"l":9.28,"n":19,"o":9.28,"t":"2026-09-24T13:00:00Z","v":28398,"vw":9.280176},{"c":9.27,"h":9.27,"l":9.27,"n":47,"o":9.27,"t":"2026-09-24T13:15:00Z","v":26976,"vw":9.27},{"c":9.315,"h":9.315,"l":9.255,"n":1386,"o":9.28,"t":"2026-09-24T13:30:00Z","v":1329182,"vw":9.27371},{"c":9.33,"h":9.3485,"l":9.315,"n":959,"o":9.32,"t":"2026-09-24T13:45:00Z","v":773204,"vw":9.331302},{"c":9.315,"h":9.34,"l":9.31,"n":1300,"o":9.32,"t":"2026-09-24T14:00:00Z","v":1353372,"vw":9.321401},{"c":9.3167,"h":9.34,"l":9.31,"n":1340,"o":9.32,"t":"2026-09-24T14:15:00Z","v":1233086,"vw":9.326387},{"c":9.285,"h":9.315,"l":9.2701,"n":1790,"o":9.315,"t":"2026-09-24T14:30:00Z","v":2150296,"vw":9.286987},{"c":9.255,"h":9.29,"l":9.25,"n":1370,"o":9.285,"t":"2026-09-24T14:45:00Z","v":1459059,"vw":9.268801},{"c":9.2399,"h":9.26,"l":9.23,"n":1509,"o":9.255,"t":"2026-09-24T15:00:00Z","v":770921,"vw":9.247386},{"c":9.215,"h":9.24,"l":9.21,"n":1086,"o":9.235,"t":"2026-09-24T15:15:00Z","v":498474,"vw":9.228558},{"c":9.225,"h":9.235,"l":9.2,"n":1249,"o":9.215,"t":"2026-09-24T15:30:00Z","v":846538,"vw":9.216024},{"c":9.215,"h":9.229,"l":9.21,"n":557,"o":9.225,"t":"2026-09-24T15:45:00Z","v":144501,"vw":9.218546},{"c":9.215,"h":9.22,"l":9.21,"n":457,"o":9.215,"t":"2026-09-24T16:00:00Z","v":123787,"vw":9.213691},{"c":9.255,"h":9.265,"l":9.215,"n":1059,"o":9.22,"t":"2026-09-24T16:15:00Z","v":718763,"vw":9.243169},{"c":9.235,"h":9.2599,"l":9.235,"n":418,"o":9.255,"t":"2026-09-24T16:30:00Z","v":174389,"vw":9.243652},{"c":9.235,"h":9.2478,"l":9.23,"n":674,"o":9.235,"t":"2026-09-24T16:45:00Z","v":293374,"vw":9.239187},{"c":9.225,"h":9.24,"l":9.22,"n":527,"o":9.235,"t":"2026-09-24T17:00:00Z","v":209050,"vw":9.229386},{"c":9.225,"h":9.24,"l":9.215,"n":579,"o":9.225,"t":"2026-09-24T17:15:00Z","v":388141,"vw":9.224798},{"c":9.22,"h":9.2278,"l":9.22,"n":455,"o":9.225,"t":"2026-09-24T17:30:00Z","v":87238,"vw":9.223773},{"c":9.215,"h":9.22,"l":9.21,"n":461,"o":9.22,"t":"2026-09-24T17:45:00Z","v":92774,"vw":9.216712},{"c":9.23,"h":9.23,"l":9.21,"n":865,"o":9.215,"t":"2026-09-24T18:00:00Z","v":266419,"vw":9.217332},{"c":9.235,"h":9.245,"l":9.22,"n":1145,"o":9.225,"t":"2026-09-24T18:15:00Z","v":575552,"vw":9.233485},{"c":9.235,"h":9.235,"l":9.22,"n":786,"o":9.235,"t":"2026-09-24T18:30:00Z","v":280025,"vw":9.229247},{"c":9.23,"h":9.24,"l":9.23,"n":869,"o":9.235,"t":"2026-09-24T18:45:00Z","v":200184,"vw":9.233735},{"c":9.225,"h":9.24,"l":9.2222,"n":805,"o":9.235,"t":"2026-09-24T19:00:00Z","v":353026,"vw":9.229459},{"c":9.225,"h":9.23,"l":9.22,"n":733,"o":9.225,"t":"2026-09-24T19:15:00Z","v":106732,"vw":9.224904},{"c":9.225,"h":9.23,"l":9.22,"n":709,"o":9.225,"t":"2026-09-24T19:30:00Z","v":160209,"vw":9.224946},{"c":9.215,"h":9.23,"l":9.21,"n":1924,"o":9.225,"t":"2026-09-24T19:45:00Z","v":1125357,"vw":9.219647},{"c":9.22,"h":9.22,"l":9.22,"n":12,"o":9.22,"t":"2026-09-24T20:00:00Z","v":599432,"vw":9.22},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-25T08:15:00Z","v":382,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-25T11:45:00Z","v":2200,"vw":9.15},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-09-25T12:00:00Z","v":250000,"vw":9.22},{"c":9.13,"h":9.13,"l":9.13,"n":15,"o":9.13,"t":"2026-09-25T13:15:00Z","v":10767,"vw":9.13},{"c":9.145,"h":9.15,"l":9.1122,"n":1016,"o":9.14,"t":"2026-09-25T13:30:00Z","v":984332,"vw":9.130361},{"c":9.135,"h":9.165,"l":9.13,"n":918,"o":9.145,"t":"2026-09-25T13:45:00Z","v":814698,"vw":9.14989},{"c":9.13,"h":9.145,"l":9.115,"n":1196,"o":9.13,"t":"2026-09-25T14:00:00Z","v":1164945,"vw":9.130851},{"c":9.135,"h":9.145,"l":9.125,"n":1055,"o":9.13,"t":"2026-09-25T14:15:00Z","v":1134186,"vw":9.132992},{"c":9.155,"h":9.1599,"l":9.12,"n":1292,"o":9.135,"t":"2026-09-25T14:30:00Z","v":1431649,"vw":9.136328},{"c":9.175,"h":9.175,"l":9.14,"n":836,"o":9.155,"t":"2026-09-25T14:45:00Z","v":632965,"vw":9.157464},{"c":9.16,"h":9.1779,"l":9.1492,"n":859,"o":9.1701,"t":"2026-09-25T15:00:00Z","v":586762,"vw":9.160724},{"c":9.165,"h":9.175,"l":9.15,"n":1112,"o":9.155,"t":"2026-09-25T15:15:00Z","v":460494,"vw":9.167027},{"c":9.16,"h":9.17,"l":9.155,"n":837,"o":9.1698,"t":"2026-09-25T15:30:00Z","v":456235,"vw":9.162497},{"c":9.155,"h":9.1699,"l":9.15,"n":609,"o":9.165,"t":"2026-09-25T15:45:00Z","v":131173,"vw":9.159245},{"c":9.1815,"h":9.1899,"l":9.155,"n":739,"o":9.16,"t":"2026-09-25T16:00:00Z","v":278238,"vw":9.172273},{"c":9.175,"h":9.185,"l":9.17,"n":647,"o":9.1801,"t":"2026-09-25T16:15:00Z","v":334264,"vw":9.176514},{"c":9.195,"h":9.2,"l":9.16,"n":951,"o":9.175,"t":"2026-09-25T16:30:00Z","v":1738472,"vw":9.188232},{"c":9.185,"h":9.2,"l":9.165,"n":1223,"o":9.2,"t":"2026-09-25T16:45:00Z","v":3480443,"vw":9.187523},{"c":9.195,"h":9.1993,"l":9.18,"n":483,"o":9.185,"t":"2026-09-25T17:00:00Z","v":229725,"vw":9.18815},{"c":9.185,"h":9.2,"l":9.1801,"n":709,"o":9.195,"t":"2026-09-25T17:15:00Z","v":519364,"vw":9.189716},{"c":9.18,"h":9.195,"l":9.18,"n":712,"o":9.185,"t":"2026-09-25T17:30:00Z","v":449158,"vw":9.186298},{"c":9.195,"h":9.2,"l":9.1701,"n":966,"o":9.18,"t":"2026-09-25T17:45:00Z","v":711437,"vw":9.183379},{"c":9.19,"h":9.2,"l":9.19,"n":572,"o":9.2,"t":"2026-09-25T18:00:00Z","v":99499,"vw":9.193445},{"c":9.205,"h":9.21,"l":9.19,"n":1024,"o":9.195,"t":"2026-09-25T18:15:00Z","v":658365,"vw":9.199464},{"c":9.205,"h":9.21,"l":9.19,"n":1068,"o":9.2018,"t":"2026-09-25T18:30:00Z","v":880726,"vw":9.200309},{"c":9.215,"h":9.22,"l":9.2,"n":958,"o":9.205,"t":"2026-09-25T18:45:00Z","v":298747,"vw":9.212561},{"c":9.205,"h":9.22,"l":9.2,"n":800,"o":9.215,"t":"2026-09-25T19:00:00Z","v":317254,"vw":9.207473},{"c":9.205,"h":9.21,"l":9.2,"n":900,"o":9.205,"t":"2026-09-25T19:15:00Z","v":185356,"vw":9.205004},{"c":9.2401,"h":9.26,"l":9.2,"n":2599,"o":9.205,"t":"2026-09-25T19:30:00Z","v":1239726,"vw":9.235753},{"c":9.26,"h":9.26,"l":9.24,"n":3299,"o":9.245,"t":"2026-09-25T19:45:00Z","v":1853939,"vw":9.249595},{"c":9.26,"h":9.26,"l":9.26,"n":12,"o":9.26,"t":"2026-09-25T20:00:00Z","v":740447,"vw":9.26},{"c":9.23,"h":9.23,"l":9.11,"n":11,"o":9.17,"t":"2026-09-28T08:00:00Z","v":13262,"vw":9.181897},{"c":9.15,"h":9.15,"l":9.15,"n":9,"o":9.15,"t":"2026-09-28T11:00:00Z","v":2732,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-28T11:45:00Z","v":1300,"vw":9.15},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-09-28T12:30:00Z","v":605,"vw":9.13},{"c":9.11,"h":9.13,"l":9.11,"n":11,"o":9.13,"t":"2026-09-28T12:45:00Z","v":1192,"vw":9.115333},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-09-28T13:00:00Z","v":200,"vw":9.13},{"c":9.11,"h":9.12,"l":9.11,"n":21,"o":9.12,"t":"2026-09-28T13:15:00Z","v":3738,"vw":9.119423},{"c":9.17,"h":9.17,"l":9.115,"n":1595,"o":9.13,"t":"2026-09-28T13:30:00Z","v":1755513,"vw":9.14202},{"c":9.155,"h":9.19,"l":9.14,"n":1006,"o":9.17,"t":"2026-09-28T13:45:00Z","v":781370,"vw":9.165317},{"c":9.16,"h":9.1667,"l":9.125,"n":1016,"o":9.15,"t":"2026-09-28T14:00:00Z","v":749269,"vw":9.147121},{"c":9.18,"h":9.19,"l":9.155,"n":1111,"o":9.165,"t":"2026-09-28T14:15:00Z","v":729782,"vw":9.164479},{"c":9.175,"h":9.19,"l":9.165,"n":1049,"o":9.18,"t":"2026-09-28T14:30:00Z","v":977435,"vw":9.174714},{"c":9.15,"h":9.1767,"l":9.15,"n":1098,"o":9.175,"t":"2026-09-28T14:45:00Z","v":708056,"vw":9.165288},{"c":9.14,"h":9.155,"l":9.12,"n":1234,"o":9.155,"t":"2026-09-28T15:00:00Z","v":1218647,"vw":9.135853},{"c":9.135,"h":9.155,"l":9.13,"n":1425,"o":9.14,"t":"2026-09-28T15:15:00Z","v":972603,"vw":9.142433},{"c":9.115,"h":9.135,"l":9.11,"n":1826,"o":9.135,"t":"2026-09-28T15:30:00Z","v":1167162,"vw":9.119335},{"c":9.125,"h":9.1295,"l":9.11,"n":659,"o":9.115,"t":"2026-09-28T15:45:00Z","v":153134,"vw":9.119215},{"c":9.125,"h":9.13,"l":9.12,"n":399,"o":9.125,"t":"2026-09-28T16:00:00Z","v":110029,"vw":9.123129},{"c":9.16,"h":9.16,"l":9.12,"n":963,"o":9.125,"t":"2026-09-28T16:15:00Z","v":1014068,"vw":9.140509},{"c":9.145,"h":9.16,"l":9.14,"n":633,"o":9.155,"t":"2026-09-28T16:30:00Z","v":353969,"vw":9.149831},{"c":9.1415,"h":9.15,"l":9.13,"n":447,"o":9.145,"t":"2026-09-28T16:45:00Z","v":184946,"vw":9.140149},{"c":9.175,"h":9.18,"l":9.14,"n":768,"o":9.1423,"t":"2026-09-28T17:00:00Z","v":554167,"vw":9.164328},{"c":9.16,"h":9.175,"l":9.16,"n":525,"o":9.17,"t":"2026-09-28T17:15:00Z","v":255989,"vw":9.167571},{"c":9.1566,"h":9.17,"l":9.15,"n":437,"o":9.16,"t":"2026-09-28T17:30:00Z","v":148012,"vw":9.157189},{"c":9.165,"h":9.168,"l":9.155,"n":411,"o":9.155,"t":"2026-09-28T17:45:00Z","v":145763,"vw":9.160669},{"c":9.165,"h":9.17,"l":9.155,"n":551,"o":9.165,"t":"2026-09-28T18:00:00Z","v":267101,"vw":9.160553},{"c":9.165,"h":9.1699,"l":9.16,"n":306,"o":9.165,"t":"2026-09-28T18:15:00Z","v":65308,"vw":9.164635},{"c":9.165,"h":9.17,"l":9.16,"n":365,"o":9.165,"t":"2026-09-28T18:30:00Z","v":136163,"vw":9.164178},{"c":9.165,"h":9.18,"l":9.16,"n":816,"o":9.165,"t":"2026-09-28T18:45:00Z","v":417358,"vw":9.168953},{"c":9.165,"h":9.17,"l":9.16,"n":409,"o":9.165,"t":"2026-09-28T19:00:00Z","v":71847,"vw":9.163373},{"c":9.175,"h":9.176,"l":9.16,"n":1040,"o":9.165,"t":"2026-09-28T19:15:00Z","v":415661,"vw":9.169164},{"c":9.175,"h":9.19,"l":9.17,"n":1071,"o":9.175,"t":"2026-09-28T19:30:00Z","v":460983,"vw":9.179585},{"c":9.18,"h":9.18,"l":9.16,"n":2281,"o":9.175,"t":"2026-09-28T19:45:00Z","v":1146045,"vw":9.17225},{"c":9.17,"h":9.175,"l":9.17,"n":21,"o":9.175,"t":"2026-09-28T20:00:00Z","v":474404,"vw":9.170069},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-29T08:00:00Z","v":131,"vw":9.1},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-29T08:30:00Z","v":2000,"vw":9.09},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-29T09:00:00Z","v":2759,"vw":9.06},{"c":9.02,"h":9.04,"l":9.02,"n":15,"o":9.04,"t":"2026-09-29T09:30:00Z","v":5972,"vw":9.039498},{"c":9,"h":9,"l":8.98,"n":21,"o":8.98,"t":"2026-09-29T09:45:00Z","v":27359,"vw":8.991406},{"c":9.04,"h":9.05,"l":9,"n":14,"o":9,"t":"2026-09-29T10:00:00Z","v":18976,"vw":9.027965},{"c":9.05,"h":9.05,"l":9.05,"n":34,"o":9.05,"t":"2026-09-29T10:15:00Z","v":20547,"vw":9.05},{"c":9.09,"h":9.09,"l":9.08,"n":17,"o":9.09,"t":"2026-09-29T10:45:00Z","v":10132,"vw":9.086743},{"c":9.09,"h":9.0985,"l":9.09,"n":3,"o":9.0985,"t":"2026-09-29T11:00:00Z","v":419,"vw":9.092033},{"c":9.05,"h":9.05,"l":9.05,"n":9,"o":9.05,"t":"2026-09-29T11:45:00Z","v":8924,"vw":9.05},{"c":9.02,"h":9.02,"l":9.02,"n":15,"o":9.02,"t":"2026-09-29T12:00:00Z","v":17700,"vw":9.02},{"c":9.04,"h":9.04,"l":9.03,"n":3,"o":9.03,"t":"2026-09-29T12:15:00Z","v":1100,"vw":9.035455},{"c":9.05,"h":9.05,"l":9.04,"n":7,"o":9.05,"t":"2026-09-29T12:30:00Z","v":29648,"vw":9.041095},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-09-29T12:45:00Z","v":8596,"vw":9.04},{"c":9.05,"h":9.05,"l":9.04,"n":11,"o":9.04,"t":"2026-09-29T13:00:00Z","v":21503,"vw":9.044698},{"c":9.04,"h":9.05,"l":9.04,"n":82,"o":9.05,"t":"2026-09-29T13:15:00Z","v":101517,"vw":9.04809},{"c":9.045,"h":9.0651,"l":9.035,"n":2087,"o":9.04,"t":"2026-09-29T13:30:00Z","v":3048309,"vw":9.053927},{"c":9.04,"h":9.05,"l":9.02,"n":1219,"o":9.04,"t":"2026-09-29T13:45:00Z","v":1485637,"vw":9.036012},{"c":9.03,"h":9.04,"l":9.01,"n":1154,"o":9.04,"t":"2026-09-29T14:00:00Z","v":1481085,"vw":9.025529},{"c":8.995,"h":9.035,"l":8.98,"n":1457,"o":9.02,"t":"2026-09-29T14:15:00Z","v":2078852,"vw":9.004657},{"c":8.995,"h":9,"l":8.97,"n":1065,"o":9,"t":"2026-09-29T14:30:00Z","v":1159739,"vw":8.98666},{"c":8.985,"h":9,"l":8.98,"n":715,"o":8.9959,"t":"2026-09-29T14:45:00Z","v":825485,"vw":8.988748},{"c":8.975,"h":8.9862,"l":8.965,"n":693,"o":8.98,"t":"2026-09-29T15:00:00Z","v":695490,"vw":8.974687},{"c":8.985,"h":8.99,"l":8.96,"n":608,"o":8.975,"t":"2026-09-29T15:15:00Z","v":667446,"vw":8.973889},{"c":8.995,"h":9.0072,"l":8.98,"n":994,"o":8.985,"t":"2026-09-29T15:30:00Z","v":1110698,"vw":8.99485},{"c":8.985,"h":9,"l":8.98,"n":513,"o":8.995,"t":"2026-09-29T15:45:00Z","v":373107,"vw":8.991297},{"c":8.985,"h":8.99,"l":8.98,"n":383,"o":8.985,"t":"2026-09-29T16:00:00Z","v":200867,"vw":8.98608},{"c":9.005,"h":9.01,"l":8.99,"n":548,"o":8.99,"t":"2026-09-29T16:15:00Z","v":440916,"vw":8.996425},{"c":8.99,"h":9.01,"l":8.99,"n":408,"o":9.005,"t":"2026-09-29T16:30:00Z","v":283752,"vw":9.000274},{"c":8.98,"h":8.995,"l":8.98,"n":371,"o":8.99,"t":"2026-09-29T16:45:00Z","v":224901,"vw":8.987661},{"c":8.993,"h":9,"l":8.98,"n":456,"o":8.985,"t":"2026-09-29T17:00:00Z","v":310397,"vw":8.993339},{"c":8.995,"h":9,"l":8.99,"n":531,"o":8.995,"t":"2026-09-29T17:15:00Z","v":102560,"vw":8.994819},{"c":9.005,"h":9.01,"l":8.99,"n":498,"o":8.995,"t":"2026-09-29T17:30:00Z","v":199533,"vw":9.000572},{"c":9.005,"h":9.01,"l":9,"n":423,"o":9.005,"t":"2026-09-29T17:45:00Z","v":89356,"vw":9.004095},{"c":9.025,"h":9.025,"l":9,"n":729,"o":9,"t":"2026-09-29T18:00:00Z","v":484278,"vw":9.01111},{"c":9.015,"h":9.0379,"l":9.015,"n":729,"o":9.025,"t":"2026-09-29T18:15:00Z","v":446624,"vw":9.025734},{"c":9.035,"h":9.045,"l":9.01,"n":662,"o":9.0101,"t":"2026-09-29T18:30:00Z","v":525330,"vw":9.031512},{"c":9.035,"h":9.04,"l":9.03,"n":753,"o":9.035,"t":"2026-09-29T18:45:00Z","v":265400,"vw":9.0318},{"c":9.025,"h":9.04,"l":9.02,"n":752,"o":9.03,"t":"2026-09-29T19:00:00Z","v":431782,"vw":9.029569},{"c":9.035,"h":9.04,"l":9.02,"n":579,"o":9.025,"t":"2026-09-29T19:15:00Z","v":197019,"vw":9.030642},{"c":9.0401,"h":9.05,"l":9.03,"n":1101,"o":9.03,"t":"2026-09-29T19:30:00Z","v":639724,"vw":9.039935},{"c":9.07,"h":9.07,"l":9.04,"n":2695,"o":9.04,"t":"2026-09-29T19:45:00Z","v":1614367,"vw":9.053144},{"c":9.02,"h":9.07,"l":9.02,"n":17,"o":9.07,"t":"2026-09-29T20:00:00Z","v":499977,"vw":9.065953},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-30T08:00:00Z","v":100,"vw":9.07},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-30T08:45:00Z","v":3000,"vw":9.09},{"c":9.1,"h":9.1,"l":9.08,"n":4,"o":9.09,"t":"2026-09-30T09:30:00Z","v":6281,"vw":9.090642},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-09-30T09:45:00Z","v":6631,"vw":9.12},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-30T10:00:00Z","v":2700,"vw":9.12},{"c":9.11,"h":9.12,"l":9.11,"n":14,"o":9.12,"t":"2026-09-30T10:15:00Z","v":11025,"vw":9.113459},{"c":9.15,"h":9.15,"l":9.13,"n":10,"o":9.13,"t":"2026-09-30T10:30:00Z","v":10690,"vw":9.146417},{"c":9.15,"h":9.15,"l":9.15,"n":12,"o":9.15,"t":"2026-09-30T10:45:00Z","v":10011,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":7,"o":9.15,"t":"2026-09-30T11:00:00Z","v":2732,"vw":9.15},{"c":9.13,"h":9.17,"l":9.13,"n":24,"o":9.17,"t":"2026-09-30T12:30:00Z","v":11906,"vw":9.141528},{"c":9.13,"h":9.13,"l":9.13,"n":17,"o":9.13,"t":"2026-09-30T12:45:00Z","v":7172,"vw":9.13},{"c":9.13,"h":9.14,"l":9.13,"n":33,"o":9.14,"t":"2026-09-30T13:00:00Z","v":51645,"vw":9.130175},{"c":9.13,"h":9.13,"l":9.12,"n":42,"o":9.13,"t":"2026-09-30T13:15:00Z","v":42068,"vw":9.120763},{"c":9.05,"h":9.145,"l":9.045,"n":1213,"o":9.13,"t":"2026-09-30T13:30:00Z","v":1628925,"vw":9.094898},{"c":9.065,"h":9.085,"l":9.05,"n":793,"o":9.055,"t":"2026-09-30T13:45:00Z","v":683603,"vw":9.067531},{"c":9.045,"h":9.07,"l":9.04,"n":1017,"o":9.07,"t":"2026-09-30T14:00:00Z","v":1009384,"vw":9.051637},{"c":9.045,"h":9.06,"l":9.04,"n":922,"o":9.045,"t":"2026-09-30T14:15:00Z","v":575983,"vw":9.049681},{"c":9.055,"h":9.075,"l":9.04,"n":1425,"o":9.04,"t":"2026-09-30T14:30:00Z","v":1221100,"vw":9.061931},{"c":9.055,"h":9.08,"l":9.045,"n":1378,"o":9.055,"t":"2026-09-30T14:45:00Z","v":1221065,"vw":9.058315},{"c":9.05,"h":9.055,"l":9.035,"n":1108,"o":9.05,"t":"2026-09-30T15:00:00Z","v":998366,"vw":9.04386},{"c":9.0499,"h":9.06,"l":9.04,"n":947,"o":9.055,"t":"2026-09-30T15:15:00Z","v":336087,"vw":9.049684},{"c":9.025,"h":9.05,"l":9.0221,"n":1864,"o":9.05,"t":"2026-09-30T15:30:00Z","v":958301,"vw":9.03838},{"c":9.035,"h":9.04,"l":9.02,"n":831,"o":9.02,"t":"2026-09-30T15:45:00Z","v":398277,"vw":9.028174},{"c":9.035,"h":9.04,"l":9.02,"n":643,"o":9.03,"t":"2026-09-30T16:00:00Z","v":484787,"vw":9.029742},{"c":9.035,"h":9.0378,"l":9.02,"n":589,"o":9.03,"t":"2026-09-30T16:15:00Z","v":511962,"vw":9.028433},{"c":9.045,"h":9.055,"l":9.035,"n":842,"o":9.035,"t":"2026-09-30T16:30:00Z","v":552902,"vw":9.044911},{"c":9.0498,"h":9.05,"l":9.04,"n":465,"o":9.045,"t":"2026-09-30T16:45:00Z","v":54462,"vw":9.044572},{"c":9.06,"h":9.06,"l":9.045,"n":499,"o":9.045,"t":"2026-09-30T17:00:00Z","v":177152,"vw":9.051448},{"c":9.0504,"h":9.0599,"l":9.04,"n":745,"o":9.055,"t":"2026-09-30T17:15:00Z","v":467050,"vw":9.04887},{"c":9.055,"h":9.06,"l":9.04,"n":655,"o":9.055,"t":"2026-09-30T17:30:00Z","v":344838,"vw":9.050864},{"c":9.045,"h":9.06,"l":9.04,"n":671,"o":9.05,"t":"2026-09-30T17:45:00Z","v":249606,"vw":9.047403},{"c":9.055,"h":9.06,"l":9.04,"n":864,"o":9.045,"t":"2026-09-30T18:00:00Z","v":425487,"vw":9.049871},{"c":9.04,"h":9.06,"l":9.04,"n":872,"o":9.05,"t":"2026-09-30T18:15:00Z","v":453420,"vw":9.049126},{"c":9.045,"h":9.05,"l":9.03,"n":779,"o":9.045,"t":"2026-09-30T18:30:00Z","v":507297,"vw":9.038419},{"c":9.045,"h":9.05,"l":9.035,"n":680,"o":9.045,"t":"2026-09-30T18:45:00Z","v":455914,"vw":9.040532},{"c":9.03,"h":9.05,"l":9.03,"n":862,"o":9.045,"t":"2026-09-30T19:00:00Z","v":277768,"vw":9.039388},{"c":9.03,"h":9.04,"l":9.03,"n":1048,"o":9.03,"t":"2026-09-30T19:15:00Z","v":100314,"vw":9.033158},{"c":9.0201,"h":9.04,"l":9.02,"n":1534,"o":9.03,"t":"2026-09-30T19:30:00Z","v":727925,"vw":9.028503},{"c":9.005,"h":9.03,"l":8.995,"n":2514,"o":9.02,"t":"2026-09-30T19:45:00Z","v":2026642,"vw":9.011342},{"c":9.03,"h":9.03,"l":9,"n":16,"o":9,"t":"2026-09-30T20:00:00Z","v":734528,"vw":9.00005},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-09-30T23:15:00Z","v":100,"vw":8.99},{"c":8.9384,"h":8.9384,"l":8.9384,"n":1,"o":8.9384,"t":"2026-09-30T23:45:00Z","v":140,"vw":8.9384},{"c":8.89,"h":8.9,"l":8.89,"n":12,"o":8.9,"t":"2026-10-01T08:00:00Z","v":3000,"vw":8.8925},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-01T08:15:00Z","v":1400,"vw":8.88},{"c":8.89,"h":8.89,"l":8.88,"n":2,"o":8.88,"t":"2026-10-01T08:30:00Z","v":2700,"vw":8.887778},{"c":8.9,"h":8.92,"l":8.9,"n":3,"o":8.91,"t":"2026-10-01T10:30:00Z","v":8139,"vw":8.909846},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-01T10:45:00Z","v":9639,"vw":8.9},{"c":8.9285,"h":8.93,"l":8.9285,"n":4,"o":8.93,"t":"2026-10-01T11:00:00Z","v":576,"vw":8.928773},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-01T11:15:00Z","v":2657,"vw":8.92},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-01T12:15:00Z","v":2782,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-01T12:45:00Z","v":955,"vw":8.98},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-01T13:00:00Z","v":2765,"vw":8.96},{"c":8.92,"h":8.92,"l":8.92,"n":11,"o":8.92,"t":"2026-10-01T13:15:00Z","v":5646,"vw":8.92},{"c":8.865,"h":8.94,"l":8.845,"n":1224,"o":8.93,"t":"2026-10-01T13:30:00Z","v":1596860,"vw":8.903174},{"c":8.83,"h":8.87,"l":8.825,"n":670,"o":8.865,"t":"2026-10-01T13:45:00Z","v":498745,"vw":8.843198},{"c":8.795,"h":8.83,"l":8.79,"n":1314,"o":8.83,"t":"2026-10-01T14:00:00Z","v":1723252,"vw":8.808554},{"c":8.735,"h":8.815,"l":8.735,"n":1110,"o":8.795,"t":"2026-10-01T14:15:00Z","v":1133547,"vw":8.774882},{"c":8.69,"h":8.745,"l":8.68,"n":2701,"o":8.735,"t":"2026-10-01T14:30:00Z","v":3701675,"vw":8.712318},{"c":8.715,"h":8.7251,"l":8.67,"n":1766,"o":8.695,"t":"2026-10-01T14:45:00Z","v":3000279,"vw":8.693249},{"c":8.745,"h":8.75,"l":8.68,"n":1464,"o":8.715,"t":"2026-10-01T15:00:00Z","v":2151114,"vw":8.717627},{"c":8.735,"h":8.755,"l":8.73,"n":1479,"o":8.745,"t":"2026-10-01T15:15:00Z","v":1354035,"vw":8.742133},{"c":8.715,"h":8.745,"l":8.7122,"n":1218,"o":8.735,"t":"2026-10-01T15:30:00Z","v":1300353,"vw":8.729213},{"c":8.7301,"h":8.74,"l":8.715,"n":799,"o":8.715,"t":"2026-10-01T15:45:00Z","v":847567,"vw":8.729431},{"c":8.735,"h":8.75,"l":8.72,"n":939,"o":8.7315,"t":"2026-10-01T16:00:00Z","v":1011116,"vw":8.734012},{"c":8.74,"h":8.746,"l":8.73,"n":567,"o":8.7351,"t":"2026-10-01T16:15:00Z","v":275809,"vw":8.739344},{"c":8.735,"h":8.75,"l":8.73,"n":609,"o":8.7403,"t":"2026-10-01T16:30:00Z","v":223193,"vw":8.740647},{"c":8.73,"h":8.745,"l":8.73,"n":897,"o":8.73,"t":"2026-10-01T16:45:00Z","v":693694,"vw":8.738006},{"c":8.7278,"h":8.74,"l":8.72,"n":805,"o":8.735,"t":"2026-10-01T17:00:00Z","v":439293,"vw":8.730251},{"c":8.725,"h":8.7351,"l":8.72,"n":593,"o":8.72,"t":"2026-10-01T17:15:00Z","v":269528,"vw":8.728913},{"c":8.735,"h":8.74,"l":8.725,"n":778,"o":8.725,"t":"2026-10-01T17:30:00Z","v":562418,"vw":8.731657},{"c":8.7199,"h":8.7378,"l":8.7101,"n":704,"o":8.735,"t":"2026-10-01T17:45:00Z","v":231986,"vw":8.725612},{"c":8.73,"h":8.735,"l":8.7139,"n":558,"o":8.7139,"t":"2026-10-01T18:00:00Z","v":276496,"vw":8.725662},{"c":8.72,"h":8.735,"l":8.72,"n":553,"o":8.7308,"t":"2026-10-01T18:15:00Z","v":324234,"vw":8.727437},{"c":8.715,"h":8.73,"l":8.71,"n":653,"o":8.72,"t":"2026-10-01T18:30:00Z","v":453713,"vw":8.719836},{"c":8.715,"h":8.72,"l":8.71,"n":639,"o":8.71,"t":"2026-10-01T18:45:00Z","v":194364,"vw":8.712235},{"c":8.715,"h":8.7251,"l":8.71,"n":577,"o":8.7161,"t":"2026-10-01T19:00:00Z","v":616546,"vw":8.719339},{"c":8.72,"h":8.728,"l":8.71,"n":678,"o":8.72,"t":"2026-10-01T19:15:00Z","v":547441,"vw":8.718163},{"c":8.735,"h":8.74,"l":8.715,"n":773,"o":8.72,"t":"2026-10-01T19:30:00Z","v":547302,"vw":8.7282},{"c":8.725,"h":8.75,"l":8.715,"n":2637,"o":8.735,"t":"2026-10-01T19:45:00Z","v":2602554,"vw":8.728541},{"c":8.73,"h":8.73,"l":8.72,"n":36,"o":8.72,"t":"2026-10-01T20:00:00Z","v":742331,"vw":8.720105},{"c":8.69,"h":8.69,"l":8.69,"n":5,"o":8.69,"t":"2026-10-02T08:00:00Z","v":500,"vw":8.69},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-02T08:15:00Z","v":430,"vw":8.81},{"c":8.81,"h":8.81,"l":8.8,"n":8,"o":8.8,"t":"2026-10-02T08:30:00Z","v":1815,"vw":8.806307},{"c":8.82,"h":8.82,"l":8.8,"n":10,"o":8.8,"t":"2026-10-02T08:45:00Z","v":2800,"vw":8.807679},{"c":8.8,"h":8.8,"l":8.8,"n":6,"o":8.8,"t":"2026-10-02T09:15:00Z","v":1116,"vw":8.8},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-02T10:45:00Z","v":400,"vw":8.85},{"c":8.8,"h":8.82,"l":8.8,"n":5,"o":8.82,"t":"2026-10-02T13:00:00Z","v":9343,"vw":8.81354},{"c":8.8,"h":8.8,"l":8.79,"n":16,"o":8.79,"t":"2026-10-02T13:15:00Z","v":11536,"vw":8.796292},{"c":8.725,"h":8.8,"l":8.71,"n":2563,"o":8.79,"t":"2026-10-02T13:30:00Z","v":3173040,"vw":8.738004},{"c":8.73,"h":8.755,"l":8.715,"n":1722,"o":8.72,"t":"2026-10-02T13:45:00Z","v":3033926,"vw":8.730146},{"c":8.785,"h":8.785,"l":8.72,"n":1583,"o":8.73,"t":"2026-10-02T14:00:00Z","v":1655386,"vw":8.759329},{"c":8.76,"h":8.79,"l":8.745,"n":1541,"o":8.785,"t":"2026-10-02T14:15:00Z","v":2111351,"vw":8.767165},{"c":8.77,"h":8.7878,"l":8.765,"n":789,"o":8.765,"t":"2026-10-02T14:30:00Z","v":478082,"vw":8.772832},{"c":8.765,"h":8.78,"l":8.76,"n":792,"o":8.77,"t":"2026-10-02T14:45:00Z","v":694676,"vw":8.770372},{"c":8.74,"h":8.77,"l":8.735,"n":663,"o":8.765,"t":"2026-10-02T15:00:00Z","v":507236,"vw":8.747808},{"c":8.74,"h":8.75,"l":8.7201,"n":937,"o":8.745,"t":"2026-10-02T15:15:00Z","v":1575555,"vw":8.737422},{"c":8.75,"h":8.755,"l":8.7321,"n":675,"o":8.735,"t":"2026-10-02T15:30:00Z","v":420804,"vw":8.745664},{"c":8.745,"h":8.75,"l":8.74,"n":504,"o":8.745,"t":"2026-10-02T15:45:00Z","v":127571,"vw":8.7462},{"c":8.73,"h":8.75,"l":8.73,"n":577,"o":8.745,"t":"2026-10-02T16:00:00Z","v":214891,"vw":8.738411},{"c":8.74,"h":8.745,"l":8.73,"n":497,"o":8.735,"t":"2026-10-02T16:15:00Z","v":196150,"vw":8.736587},{"c":8.755,"h":8.76,"l":8.74,"n":542,"o":8.745,"t":"2026-10-02T16:30:00Z","v":316505,"vw":8.750414},{"c":8.75,"h":8.76,"l":8.75,"n":496,"o":8.755,"t":"2026-10-02T16:45:00Z","v":97872,"vw":8.753584},{"c":8.775,"h":8.775,"l":8.75,"n":636,"o":8.755,"t":"2026-10-02T17:00:00Z","v":485037,"vw":8.765467},{"c":8.77,"h":8.78,"l":8.77,"n":521,"o":8.775,"t":"2026-10-02T17:15:00Z","v":129005,"vw":8.774195},{"c":8.785,"h":8.7851,"l":8.77,"n":650,"o":8.77,"t":"2026-10-02T17:30:00Z","v":153225,"vw":8.778862},{"c":8.785,"h":8.79,"l":8.78,"n":434,"o":8.79,"t":"2026-10-02T17:45:00Z","v":50826,"vw":8.783004},{"c":8.79,"h":8.79,"l":8.78,"n":512,"o":8.79,"t":"2026-10-02T18:00:00Z","v":177196,"vw":8.784437},{"c":8.785,"h":8.8,"l":8.78,"n":927,"o":8.785,"t":"2026-10-02T18:15:00Z","v":373573,"vw":8.790433},{"c":8.795,"h":8.795,"l":8.78,"n":767,"o":8.78,"t":"2026-10-02T18:30:00Z","v":219946,"vw":8.786397},{"c":8.785,"h":8.805,"l":8.785,"n":920,"o":8.795,"t":"2026-10-02T18:45:00Z","v":764846,"vw":8.796753},{"c":8.795,"h":8.805,"l":8.7801,"n":1243,"o":8.785,"t":"2026-10-02T19:00:00Z","v":1418343,"vw":8.795388},{"c":8.8,"h":8.81,"l":8.79,"n":752,"o":8.7901,"t":"2026-10-02T19:15:00Z","v":296670,"vw":8.802345},{"c":8.79,"h":8.8069,"l":8.79,"n":1291,"o":8.8,"t":"2026-10-02T19:30:00Z","v":770917,"vw":8.799329},{"c":8.795,"h":8.81,"l":8.79,"n":3322,"o":8.795,"t":"2026-10-02T19:45:00Z","v":2178101,"vw":8.797796},{"c":8.8,"h":8.8,"l":8.8,"n":20,"o":8.8,"t":"2026-10-02T20:00:00Z","v":735813,"vw":8.8},{"c":8.8055,"h":8.8055,"l":8.8055,"n":1,"o":8.8055,"t":"2026-10-02T20:30:00Z","v":200,"vw":8.8055},{"c":8.9,"h":8.9,"l":8.87,"n":9,"o":8.87,"t":"2026-10-05T08:00:00Z","v":1813,"vw":8.885301},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-10-05T08:15:00Z","v":934,"vw":8.9},{"c":8.84,"h":8.88,"l":8.84,"n":12,"o":8.88,"t":"2026-10-05T08:30:00Z","v":4306,"vw":8.868915},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-05T08:45:00Z","v":852,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-05T09:00:00Z","v":100,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-05T09:45:00Z","v":426,"vw":8.85},{"c":8.84,"h":8.84,"l":8.84,"n":7,"o":8.84,"t":"2026-10-05T11:00:00Z","v":2800,"vw":8.84},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-05T11:30:00Z","v":2867,"vw":8.87},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-10-05T12:00:00Z","v":976,"vw":8.89},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-05T13:15:00Z","v":112,"vw":8.84},{"c":8.85,"h":8.88,"l":8.83,"n":1225,"o":8.84,"t":"2026-10-05T13:30:00Z","v":1532897,"vw":8.861736},{"c":8.845,"h":8.86,"l":8.84,"n":868,"o":8.85,"t":"2026-10-05T13:45:00Z","v":570769,"vw":8.850889},{"c":8.855,"h":8.87,"l":8.84,"n":684,"o":8.85,"t":"2026-10-05T14:00:00Z","v":623397,"vw":8.853705},{"c":8.845,"h":8.859,"l":8.84,"n":661,"o":8.85,"t":"2026-10-05T14:15:00Z","v":455277,"vw":8.851144},{"c":8.855,"h":8.8575,"l":8.83,"n":857,"o":8.845,"t":"2026-10-05T14:30:00Z","v":642543,"vw":8.842791},{"c":8.825,"h":8.855,"l":8.82,"n":678,"o":8.855,"t":"2026-10-05T14:45:00Z","v":336962,"vw":8.844979},{"c":8.805,"h":8.825,"l":8.8,"n":603,"o":8.825,"t":"2026-10-05T15:00:00Z","v":206827,"vw":8.817083},{"c":8.805,"h":8.82,"l":8.8,"n":620,"o":8.805,"t":"2026-10-05T15:15:00Z","v":502454,"vw":8.807861},{"c":8.805,"h":8.815,"l":8.79,"n":1029,"o":8.805,"t":"2026-10-05T15:30:00Z","v":1502469,"vw":8.806644},{"c":8.805,"h":8.81,"l":8.79,"n":505,"o":8.805,"t":"2026-10-05T15:45:00Z","v":576567,"vw":8.797801},{"c":8.82,"h":8.82,"l":8.805,"n":597,"o":8.81,"t":"2026-10-05T16:00:00Z","v":200394,"vw":8.812989},{"c":8.825,"h":8.825,"l":8.8101,"n":317,"o":8.82,"t":"2026-10-05T16:15:00Z","v":118730,"vw":8.818311},{"c":8.825,"h":8.83,"l":8.82,"n":274,"o":8.825,"t":"2026-10-05T16:30:00Z","v":37276,"vw":8.824182},{"c":8.83,"h":8.838,"l":8.82,"n":491,"o":8.825,"t":"2026-10-05T16:45:00Z","v":174314,"vw":8.829417},{"c":8.825,"h":8.8399,"l":8.82,"n":492,"o":8.8304,"t":"2026-10-05T17:00:00Z","v":180749,"vw":8.827343},{"c":8.825,"h":8.83,"l":8.82,"n":388,"o":8.825,"t":"2026-10-05T17:15:00Z","v":85037,"vw":8.824729},{"c":8.8348,"h":8.835,"l":8.82,"n":383,"o":8.825,"t":"2026-10-05T17:30:00Z","v":123858,"vw":8.828802},{"c":8.835,"h":8.84,"l":8.83,"n":395,"o":8.835,"t":"2026-10-05T17:45:00Z","v":91751,"vw":8.833965},{"c":8.8202,"h":8.845,"l":8.82,"n":948,"o":8.835,"t":"2026-10-05T18:00:00Z","v":335425,"vw":8.834388},{"c":8.825,"h":8.83,"l":8.82,"n":1023,"o":8.825,"t":"2026-10-05T18:15:00Z","v":129338,"vw":8.822699},{"c":8.825,"h":8.83,"l":8.82,"n":680,"o":8.825,"t":"2026-10-05T18:30:00Z","v":177901,"vw":8.823569},{"c":8.835,"h":8.84,"l":8.82,"n":912,"o":8.82,"t":"2026-10-05T18:45:00Z","v":476544,"vw":8.829271},{"c":8.83,"h":8.84,"l":8.82,"n":692,"o":8.835,"t":"2026-10-05T19:00:00Z","v":353735,"vw":8.830114},{"c":8.83,"h":8.84,"l":8.83,"n":457,"o":8.835,"t":"2026-10-05T19:15:00Z","v":76009,"vw":8.835238},{"c":8.835,"h":8.84,"l":8.83,"n":775,"o":8.83,"t":"2026-10-05T19:30:00Z","v":204063,"vw":8.834289},{"c":8.82,"h":8.8379,"l":8.815,"n":2402,"o":8.835,"t":"2026-10-05T19:45:00Z","v":1439068,"vw":8.823117},{"c":8.82,"h":8.82,"l":8.82,"n":14,"o":8.82,"t":"2026-10-05T20:00:00Z","v":347415,"vw":8.82},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-06T08:00:00Z","v":850,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-06T08:15:00Z","v":3142,"vw":8.91},{"c":8.93,"h":8.93,"l":8.9,"n":15,"o":8.9,"t":"2026-10-06T08:30:00Z","v":5634,"vw":8.906611},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-06T08:45:00Z","v":375,"vw":8.93},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-06T09:00:00Z","v":1000,"vw":8.92},{"c":8.94,"h":8.94,"l":8.93,"n":10,"o":8.93,"t":"2026-10-06T09:15:00Z","v":3441,"vw":8.93753},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-06T09:30:00Z","v":4600,"vw":8.95},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-06T09:45:00Z","v":316,"vw":8.96},{"c":8.94,"h":8.94,"l":8.94,"n":3,"o":8.94,"t":"2026-10-06T10:15:00Z","v":5412,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-06T10:30:00Z","v":6506,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-06T10:45:00Z","v":1389,"vw":8.94},{"c":8.92,"h":8.93,"l":8.92,"n":107,"o":8.93,"t":"2026-10-06T11:00:00Z","v":131635,"vw":8.922529},{"c":8.93,"h":8.94,"l":8.92,"n":125,"o":8.93,"t":"2026-10-06T11:15:00Z","v":189261,"vw":8.92362},{"c":8.95,"h":8.95,"l":8.93,"n":207,"o":8.93,"t":"2026-10-06T11:30:00Z","v":294767,"vw":8.933216},{"c":8.95,"h":8.96,"l":8.95,"n":28,"o":8.95,"t":"2026-10-06T12:00:00Z","v":18182,"vw":8.950771},{"c":8.95,"h":8.95,"l":8.94,"n":137,"o":8.95,"t":"2026-10-06T12:15:00Z","v":167312,"vw":8.943735},{"c":8.94,"h":8.96,"l":8.94,"n":176,"o":8.95,"t":"2026-10-06T12:30:00Z","v":263116,"vw":8.943512},{"c":8.94,"h":8.94,"l":8.94,"n":7,"o":8.94,"t":"2026-10-06T12:45:00Z","v":15200,"vw":8.94},{"c":8.95,"h":8.95,"l":8.94,"n":50,"o":8.94,"t":"2026-10-06T13:00:00Z","v":41728,"vw":8.944599},{"c":8.96,"h":8.96,"l":8.96,"n":6,"o":8.96,"t":"2026-10-06T13:15:00Z","v":7900,"vw":8.96},{"c":8.9339,"h":8.955,"l":8.92,"n":949,"o":8.95,"t":"2026-10-06T13:30:00Z","v":1094298,"vw":8.938595},{"c":8.865,"h":8.935,"l":8.86,"n":427,"o":8.935,"t":"2026-10-06T13:45:00Z","v":208261,"vw":8.909938},{"c":8.84,"h":8.88,"l":8.84,"n":684,"o":8.86,"t":"2026-10-06T14:00:00Z","v":869784,"vw":8.859814},{"c":8.85,"h":8.85,"l":8.825,"n":649,"o":8.845,"t":"2026-10-06T14:15:00Z","v":751555,"vw":8.83286},{"c":8.865,"h":8.88,"l":8.8424,"n":714,"o":8.845,"t":"2026-10-06T14:30:00Z","v":303111,"vw":8.866019},{"c":8.865,"h":8.87,"l":8.8515,"n":410,"o":8.865,"t":"2026-10-06T14:45:00Z","v":183630,"vw":8.861251},{"c":8.895,"h":8.895,"l":8.86,"n":783,"o":8.865,"t":"2026-10-06T15:00:00Z","v":867734,"vw":8.8758},{"c":8.905,"h":8.91,"l":8.88,"n":915,"o":8.895,"t":"2026-10-06T15:15:00Z","v":957187,"vw":8.893816},{"c":8.9119,"h":8.935,"l":8.9,"n":1219,"o":8.91,"t":"2026-10-06T15:30:00Z","v":754395,"vw":8.921036},{"c":8.925,"h":8.9299,"l":8.91,"n":279,"o":8.915,"t":"2026-10-06T15:45:00Z","v":105422,"vw":8.921331},{"c":8.925,"h":8.93,"l":8.911,"n":518,"o":8.925,"t":"2026-10-06T16:00:00Z","v":327452,"vw":8.919442},{"c":8.915,"h":8.93,"l":8.91,"n":247,"o":8.925,"t":"2026-10-06T16:15:00Z","v":206256,"vw":8.921229},{"c":8.905,"h":8.92,"l":8.9,"n":468,"o":8.9129,"t":"2026-10-06T16:30:00Z","v":201699,"vw":8.908526},{"c":8.905,"h":8.91,"l":8.9,"n":296,"o":8.905,"t":"2026-10-06T16:45:00Z","v":53106,"vw":8.903491},{"c":8.9,"h":8.91,"l":8.89,"n":550,"o":8.9,"t":"2026-10-06T17:00:00Z","v":246641,"vw":8.901},{"c":8.89,"h":8.9099,"l":8.89,"n":378,"o":8.905,"t":"2026-10-06T17:15:00Z","v":98904,"vw":8.899038},{"c":8.8978,"h":8.9,"l":8.8805,"n":596,"o":8.89,"t":"2026-10-06T17:30:00Z","v":230119,"vw":8.889921},{"c":8.9,"h":8.91,"l":8.89,"n":340,"o":8.895,"t":"2026-10-06T17:45:00Z","v":111821,"vw":8.901976},{"c":8.8949,"h":8.91,"l":8.89,"n":554,"o":8.905,"t":"2026-10-06T18:00:00Z","v":190518,"vw":8.899209},{"c":8.895,"h":8.9,"l":8.89,"n":262,"o":8.895,"t":"2026-10-06T18:15:00Z","v":61835,"vw":8.893817},{"c":8.875,"h":8.9,"l":8.87,"n":1138,"o":8.8951,"t":"2026-10-06T18:30:00Z","v":578532,"vw":8.881461},{"c":8.895,"h":8.9,"l":8.87,"n":741,"o":8.87,"t":"2026-10-06T18:45:00Z","v":359934,"vw":8.882579},{"c":8.88,"h":8.9,"l":8.88,"n":484,"o":8.9,"t":"2026-10-06T19:00:00Z","v":169265,"vw":8.890184},{"c":8.875,"h":8.8862,"l":8.87,"n":483,"o":8.8801,"t":"2026-10-06T19:15:00Z","v":168093,"vw":8.876797},{"c":8.885,"h":8.8899,"l":8.8701,"n":1199,"o":8.8709,"t":"2026-10-06T19:30:00Z","v":617100,"vw":8.879602},{"c":8.88,"h":8.89,"l":8.87,"n":2168,"o":8.88,"t":"2026-10-06T19:45:00Z","v":1055496,"vw":8.880583},{"c":8.87,"h":8.87,"l":8.87,"n":23,"o":8.87,"t":"2026-10-06T20:00:00Z","v":658293,"vw":8.87},{"c":9.04,"h":9.06,"l":8.93,"n":30,"o":9.06,"t":"2026-10-07T08:00:00Z","v":13982,"vw":9.048802},{"c":9.07,"h":9.07,"l":9.04,"n":21,"o":9.04,"t":"2026-10-07T08:15:00Z","v":17017,"vw":9.052451},{"c":9.06,"h":9.06,"l":9.06,"n":33,"o":9.06,"t":"2026-10-07T08:30:00Z","v":14208,"vw":9.06},{"c":9.05,"h":9.05,"l":9.03,"n":4,"o":9.03,"t":"2026-10-07T09:00:00Z","v":3400,"vw":9.04},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-07T09:45:00Z","v":5100,"vw":9.03},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-07T10:00:00Z","v":5000,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-07T10:15:00Z","v":221,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":4,"o":9.04,"t":"2026-10-07T10:30:00Z","v":6000,"vw":9.04},{"c":9.03,"h":9.03,"l":9.03,"n":4,"o":9.03,"t":"2026-10-07T10:45:00Z","v":8478,"vw":9.03},{"c":9.04,"h":9.04,"l":9.03,"n":4,"o":9.04,"t":"2026-10-07T11:00:00Z","v":6881,"vw":9.039419},{"c":9.06,"h":9.06,"l":9.03,"n":157,"o":9.05,"t":"2026-10-07T11:15:00Z","v":292947,"vw":9.03931},{"c":9.07,"h":9.07,"l":9.04,"n":112,"o":9.05,"t":"2026-10-07T11:30:00Z","v":112644,"vw":9.050355},{"c":9.08,"h":9.08,"l":9.06,"n":9,"o":9.07,"t":"2026-10-07T11:45:00Z","v":10108,"vw":9.068128},{"c":9.09,"h":9.09,"l":9.08,"n":7,"o":9.08,"t":"2026-10-07T12:15:00Z","v":7008,"vw":9.080154},{"c":9.12,"h":9.12,"l":9.1,"n":57,"o":9.1,"t":"2026-10-07T12:30:00Z","v":70516,"vw":9.101875},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-07T12:45:00Z","v":3000,"vw":9.13},{"c":9.14,"h":9.14,"l":9.13,"n":127,"o":9.13,"t":"2026-10-07T13:15:00Z","v":104217,"vw":9.132058},{"c":9.101,"h":9.155,"l":9.09,"n":1341,"o":9.13,"t":"2026-10-07T13:30:00Z","v":1477026,"vw":9.124142},{"c":9.055,"h":9.1176,"l":9.05,"n":680,"o":9.1,"t":"2026-10-07T13:45:00Z","v":458768,"vw":9.089595},{"c":9.055,"h":9.09,"l":9.05,"n":954,"o":9.055,"t":"2026-10-07T14:00:00Z","v":714128,"vw":9.068821},{"c":9.065,"h":9.07,"l":9.045,"n":920,"o":9.055,"t":"2026-10-07T14:15:00Z","v":553999,"vw":9.057484},{"c":9.025,"h":9.065,"l":9.025,"n":746,"o":9.065,"t":"2026-10-07T14:30:00Z","v":655370,"vw":9.045342},{"c":9.04,"h":9.0599,"l":9.0226,"n":749,"o":9.025,"t":"2026-10-07T14:45:00Z","v":505407,"vw":9.041984},{"c":9.035,"h":9.0477,"l":9.015,"n":1101,"o":9.045,"t":"2026-10-07T15:00:00Z","v":1718033,"vw":9.022941},{"c":9.065,"h":9.07,"l":9.01,"n":1020,"o":9.035,"t":"2026-10-07T15:15:00Z","v":858489,"vw":9.031853},{"c":9.0801,"h":9.1,"l":9.06,"n":1084,"o":9.065,"t":"2026-10-07T15:30:00Z","v":1365220,"vw":9.086085},{"c":9.085,"h":9.09,"l":9.065,"n":794,"o":9.08,"t":"2026-10-07T15:45:00Z","v":1604994,"vw":9.077465},{"c":9.065,"h":9.09,"l":9.06,"n":933,"o":9.08,"t":"2026-10-07T16:00:00Z","v":681279,"vw":9.085639},{"c":9.075,"h":9.08,"l":9.06,"n":484,"o":9.06,"t":"2026-10-07T16:15:00Z","v":277781,"vw":9.071112},{"c":9.06,"h":9.08,"l":9.055,"n":875,"o":9.08,"t":"2026-10-07T16:30:00Z","v":375212,"vw":9.062901},{"c":9.06,"h":9.0699,"l":9.05,"n":966,"o":9.06,"t":"2026-10-07T16:45:00Z","v":239972,"vw":9.058986},{"c":9.0722,"h":9.0777,"l":9.06,"n":588,"o":9.065,"t":"2026-10-07T17:00:00Z","v":381177,"vw":9.069839},{"c":9.0651,"h":9.075,"l":9.06,"n":381,"o":9.07,"t":"2026-10-07T17:15:00Z","v":81895,"vw":9.06741},{"c":9.06,"h":9.07,"l":9.06,"n":237,"o":9.06,"t":"2026-10-07T17:30:00Z","v":50231,"vw":9.065198},{"c":9.065,"h":9.07,"l":9.06,"n":255,"o":9.065,"t":"2026-10-07T17:45:00Z","v":49407,"vw":9.066115},{"c":9.065,"h":9.07,"l":9.06,"n":503,"o":9.065,"t":"2026-10-07T18:00:00Z","v":104056,"vw":9.06583},{"c":9.065,"h":9.07,"l":9.06,"n":386,"o":9.065,"t":"2026-10-07T18:15:00Z","v":50625,"vw":9.06592},{"c":9.065,"h":9.07,"l":9.06,"n":677,"o":9.06,"t":"2026-10-07T18:30:00Z","v":179432,"vw":9.063839},{"c":9.07,"h":9.07,"l":9.06,"n":482,"o":9.065,"t":"2026-10-07T18:45:00Z","v":119362,"vw":9.065769},{"c":9.05,"h":9.07,"l":9.05,"n":918,"o":9.065,"t":"2026-10-07T19:00:00Z","v":214038,"vw":9.057684},{"c":9.035,"h":9.055,"l":9.03,"n":1643,"o":9.055,"t":"2026-10-07T19:15:00Z","v":479434,"vw":9.04457},{"c":9.03,"h":9.04,"l":9.025,"n":1326,"o":9.035,"t":"2026-10-07T19:30:00Z","v":863054,"vw":9.032114},{"c":9.03,"h":9.04,"l":9.01,"n":4826,"o":9.03,"t":"2026-10-07T19:45:00Z","v":3045017,"vw":9.024932},{"c":9.02,"h":9.02,"l":9.02,"n":17,"o":9.02,"t":"2026-10-07T20:00:00Z","v":458395,"vw":9.02},{"c":9.14,"h":9.14,"l":9.13,"n":14,"o":9.13,"t":"2026-10-08T08:00:00Z","v":3470,"vw":9.138789},{"c":9.14,"h":9.14,"l":9.14,"n":3,"o":9.14,"t":"2026-10-08T08:15:00Z","v":891,"vw":9.14},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-08T08:30:00Z","v":832,"vw":9.12},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-08T08:45:00Z","v":832,"vw":9.1},{"c":9.09,"h":9.1,"l":9.09,"n":3,"o":9.1,"t":"2026-10-08T09:00:00Z","v":1248,"vw":9.093333},{"c":9.09,"h":9.09,"l":9.08,"n":4,"o":9.08,"t":"2026-10-08T09:15:00Z","v":1632,"vw":9.085098},{"c":9.11,"h":9.11,"l":9.1,"n":20,"o":9.1,"t":"2026-10-08T09:30:00Z","v":33101,"vw":9.108918},{"c":9.12,"h":9.12,"l":9.11,"n":4,"o":9.11,"t":"2026-10-08T09:45:00Z","v":10863,"vw":9.112531},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-08T10:30:00Z","v":2749,"vw":9.09},{"c":9.09,"h":9.1,"l":9.09,"n":14,"o":9.09,"t":"2026-10-08T11:00:00Z","v":2961,"vw":9.091468},{"c":9.09,"h":9.1,"l":9.08,"n":27,"o":9.1,"t":"2026-10-08T11:30:00Z","v":16694,"vw":9.091771},{"c":9.1,"h":9.1,"l":9.09,"n":114,"o":9.1,"t":"2026-10-08T11:45:00Z","v":230056,"vw":9.093523},{"c":9.11,"h":9.11,"l":9.1,"n":124,"o":9.1,"t":"2026-10-08T12:00:00Z","v":793829,"vw":9.100142},{"c":9.1,"h":9.1,"l":9.09,"n":15,"o":9.1,"t":"2026-10-08T12:15:00Z","v":22950,"vw":9.098909},{"c":9.08,"h":9.09,"l":9.08,"n":4,"o":9.09,"t":"2026-10-08T12:30:00Z","v":4324,"vw":9.086165},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-08T12:45:00Z","v":3000,"vw":9.09},{"c":9.1,"h":9.1,"l":9.09,"n":17,"o":9.09,"t":"2026-10-08T13:15:00Z","v":12716,"vw":9.096882},{"c":9.115,"h":9.13,"l":9.08,"n":1329,"o":9.1,"t":"2026-10-08T13:30:00Z","v":1672775,"vw":9.107652},{"c":9.14,"h":9.14,"l":9.1,"n":952,"o":9.115,"t":"2026-10-08T13:45:00Z","v":1065714,"vw":9.116502},{"c":9.095,"h":9.14,"l":9.09,"n":1185,"o":9.14,"t":"2026-10-08T14:00:00Z","v":892923,"vw":9.10813},{"c":9.105,"h":9.1174,"l":9.09,"n":1286,"o":9.09,"t":"2026-10-08T14:15:00Z","v":1516264,"vw":9.105735},{"c":9.1261,"h":9.135,"l":9.1,"n":1580,"o":9.1001,"t":"2026-10-08T14:30:00Z","v":861780,"vw":9.124481},{"c":9.115,"h":9.14,"l":9.11,"n":871,"o":9.1201,"t":"2026-10-08T14:45:00Z","v":607344,"vw":9.125857},{"c":9.11,"h":9.13,"l":9.1,"n":1419,"o":9.115,"t":"2026-10-08T15:00:00Z","v":933989,"vw":9.115598},{"c":9.105,"h":9.11,"l":9.09,"n":1269,"o":9.11,"t":"2026-10-08T15:15:00Z","v":984756,"vw":9.10173},{"c":9.11,"h":9.125,"l":9.1,"n":1452,"o":9.105,"t":"2026-10-08T15:30:00Z","v":1006348,"vw":9.113383},{"c":9.11,"h":9.12,"l":9.1,"n":512,"o":9.115,"t":"2026-10-08T15:45:00Z","v":101175,"vw":9.109144},{"c":9.11,"h":9.12,"l":9.105,"n":646,"o":9.105,"t":"2026-10-08T16:00:00Z","v":197104,"vw":9.111287},{"c":9.105,"h":9.14,"l":9.105,"n":900,"o":9.115,"t":"2026-10-08T16:15:00Z","v":350203,"vw":9.121444},{"c":9.125,"h":9.1274,"l":9.1,"n":732,"o":9.105,"t":"2026-10-08T16:30:00Z","v":360078,"vw":9.111588},{"c":9.175,"h":9.175,"l":9.12,"n":696,"o":9.1274,"t":"2026-10-08T16:45:00Z","v":359818,"vw":9.155946},{"c":9.185,"h":9.2,"l":9.17,"n":722,"o":9.17,"t":"2026-10-08T17:00:00Z","v":654554,"vw":9.186319},{"c":9.215,"h":9.215,"l":9.18,"n":690,"o":9.18,"t":"2026-10-08T17:15:00Z","v":353310,"vw":9.195907},{"c":9.2199,"h":9.22,"l":9.2,"n":568,"o":9.215,"t":"2026-10-08T17:30:00Z","v":264856,"vw":9.20979},{"c":9.2126,"h":9.22,"l":9.21,"n":680,"o":9.215,"t":"2026-10-08T17:45:00Z","v":110042,"vw":9.213342},{"c":9.225,"h":9.2355,"l":9.22,"n":753,"o":9.22,"t":"2026-10-08T18:00:00Z","v":282487,"vw":9.225462},{"c":9.225,"h":9.225,"l":9.21,"n":742,"o":9.2201,"t":"2026-10-08T18:15:00Z","v":288916,"vw":9.218272},{"c":9.235,"h":9.24,"l":9.22,"n":701,"o":9.225,"t":"2026-10-08T18:30:00Z","v":1558413,"vw":9.227488},{"c":9.235,"h":9.24,"l":9.23,"n":480,"o":9.24,"t":"2026-10-08T18:45:00Z","v":224682,"vw":9.235018},{"c":9.245,"h":9.25,"l":9.23,"n":989,"o":9.24,"t":"2026-10-08T19:00:00Z","v":579184,"vw":9.240895},{"c":9.23,"h":9.25,"l":9.23,"n":932,"o":9.245,"t":"2026-10-08T19:15:00Z","v":565315,"vw":9.237596},{"c":9.23,"h":9.24,"l":9.23,"n":1248,"o":9.235,"t":"2026-10-08T19:30:00Z","v":456580,"vw":9.231428},{"c":9.26,"h":9.26,"l":9.225,"n":3054,"o":9.23,"t":"2026-10-08T19:45:00Z","v":1662887,"vw":9.244866},{"c":9.13,"h":9.26,"l":9.0429,"n":18,"o":9.26,"t":"2026-10-08T20:00:00Z","v":530063,"vw":9.256982},{"c":9.1764,"h":9.21,"l":9.1764,"n":2,"o":9.21,"t":"2026-10-08T20:15:00Z","v":200,"vw":9.1932},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-09T08:00:00Z","v":121,"vw":9.28},{"c":9.31,"h":9.31,"l":9.31,"n":3,"o":9.31,"t":"2026-10-09T08:15:00Z","v":1115,"vw":9.31},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-09T08:30:00Z","v":2325,"vw":9.28},{"c":9.29,"h":9.29,"l":9.28,"n":7,"o":9.28,"t":"2026-10-09T08:45:00Z","v":8933,"vw":9.280389},{"c":9.3,"h":9.3,"l":9.29,"n":23,"o":9.29,"t":"2026-10-09T09:15:00Z","v":37796,"vw":9.29499},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-10-09T09:30:00Z","v":15363,"vw":9.3},{"c":9.31,"h":9.31,"l":9.3,"n":6,"o":9.3,"t":"2026-10-09T09:45:00Z","v":12894,"vw":9.306229},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-09T10:15:00Z","v":2000,"vw":9.29},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-09T10:45:00Z","v":655,"vw":9.3},{"c":9.28,"h":9.29,"l":9.27,"n":36,"o":9.2804,"t":"2026-10-09T11:00:00Z","v":24007,"vw":9.277436},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-09T11:15:00Z","v":305,"vw":9.29},{"c":9.29,"h":9.29,"l":9.28,"n":38,"o":9.28,"t":"2026-10-09T11:30:00Z","v":26113,"vw":9.280576},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-09T12:00:00Z","v":1170,"vw":9.3},{"c":9.3,"h":9.3,"l":9.2996,"n":3,"o":9.2996,"t":"2026-10-09T12:15:00Z","v":1650,"vw":9.299964},{"c":9.27,"h":9.27,"l":9.27,"n":6,"o":9.27,"t":"2026-10-09T12:30:00Z","v":3095,"vw":9.27},{"c":9.285,"h":9.305,"l":9.25,"n":995,"o":9.27,"t":"2026-10-09T13:30:00Z","v":809069,"vw":9.284728},{"c":9.305,"h":9.31,"l":9.285,"n":677,"o":9.285,"t":"2026-10-09T13:45:00Z","v":283515,"vw":9.298138},{"c":9.295,"h":9.3099,"l":9.27,"n":1362,"o":9.3,"t":"2026-10-09T14:00:00Z","v":1543695,"vw":9.293188},{"c":9.285,"h":9.2995,"l":9.27,"n":1075,"o":9.2995,"t":"2026-10-09T14:15:00Z","v":504500,"vw":9.284222},{"c":9.275,"h":9.285,"l":9.265,"n":737,"o":9.285,"t":"2026-10-09T14:30:00Z","v":283706,"vw":9.274598},{"c":9.245,"h":9.2799,"l":9.235,"n":861,"o":9.275,"t":"2026-10-09T14:45:00Z","v":474969,"vw":9.25438},{"c":9.265,"h":9.27,"l":9.235,"n":1066,"o":9.24,"t":"2026-10-09T15:00:00Z","v":442865,"vw":9.248766},{"c":9.285,"h":9.285,"l":9.25,"n":1179,"o":9.27,"t":"2026-10-09T15:15:00Z","v":536775,"vw":9.267802},{"c":9.275,"h":9.29,"l":9.2724,"n":1016,"o":9.285,"t":"2026-10-09T15:30:00Z","v":603769,"vw":9.279604},{"c":9.275,"h":9.285,"l":9.27,"n":693,"o":9.2759,"t":"2026-10-09T15:45:00Z","v":886432,"vw":9.280235},{"c":9.285,"h":9.29,"l":9.275,"n":728,"o":9.28,"t":"2026-10-09T16:00:00Z","v":334730,"vw":9.280659},{"c":9.285,"h":9.29,"l":9.2824,"n":468,"o":9.285,"t":"2026-10-09T16:15:00Z","v":58686,"vw":9.285902},{"c":9.285,"h":9.29,"l":9.28,"n":503,"o":9.2899,"t":"2026-10-09T16:30:00Z","v":43696,"vw":9.285067},{"c":9.295,"h":9.3099,"l":9.285,"n":1300,"o":9.285,"t":"2026-10-09T16:45:00Z","v":590356,"vw":9.295308},{"c":9.295,"h":9.3,"l":9.29,"n":465,"o":9.295,"t":"2026-10-09T17:00:00Z","v":90331,"vw":9.295849},{"c":9.3,"h":9.3,"l":9.29,"n":576,"o":9.3,"t":"2026-10-09T17:15:00Z","v":45674,"vw":9.294596},{"c":9.295,"h":9.3,"l":9.29,"n":521,"o":9.295,"t":"2026-10-09T17:30:00Z","v":35775,"vw":9.295318},{"c":9.31,"h":9.31,"l":9.29,"n":721,"o":9.295,"t":"2026-10-09T17:45:00Z","v":197716,"vw":9.297562},{"c":9.305,"h":9.31,"l":9.3,"n":522,"o":9.305,"t":"2026-10-09T18:00:00Z","v":84536,"vw":9.305767},{"c":9.305,"h":9.31,"l":9.3,"n":588,"o":9.305,"t":"2026-10-09T18:15:00Z","v":50015,"vw":9.304939},{"c":9.305,"h":9.31,"l":9.3,"n":916,"o":9.31,"t":"2026-10-09T18:30:00Z","v":272160,"vw":9.305416},{"c":9.305,"h":9.32,"l":9.3,"n":956,"o":9.305,"t":"2026-10-09T18:45:00Z","v":377025,"vw":9.309654},{"c":9.315,"h":9.32,"l":9.309,"n":718,"o":9.309,"t":"2026-10-09T19:00:00Z","v":126273,"vw":9.314021},{"c":9.31,"h":9.32,"l":9.31,"n":744,"o":9.315,"t":"2026-10-09T19:15:00Z","v":132463,"vw":9.31472},{"c":9.31,"h":9.32,"l":9.31,"n":1065,"o":9.315,"t":"2026-10-09T19:30:00Z","v":318200,"vw":9.312448},{"c":9.315,"h":9.32,"l":9.3,"n":2228,"o":9.31,"t":"2026-10-09T19:45:00Z","v":1638391,"vw":9.306643},{"c":9.32,"h":9.32,"l":9.32,"n":15,"o":9.32,"t":"2026-10-09T20:00:00Z","v":398061,"vw":9.32},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-09T22:00:00Z","v":150,"vw":9.33},{"c":9.37,"h":9.38,"l":9.37,"n":23,"o":9.37,"t":"2026-10-12T08:00:00Z","v":5231,"vw":9.37746},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-12T08:15:00Z","v":1400,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-12T08:30:00Z","v":2800,"vw":9.36},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-12T11:00:00Z","v":100,"vw":9.35},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-12T11:15:00Z","v":1600,"vw":9.34},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-12T11:30:00Z","v":1075,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-12T12:00:00Z","v":848,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-12T12:30:00Z","v":100,"vw":9.35},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-12T13:00:00Z","v":1457,"vw":9.33},{"c":9.35,"h":9.36,"l":9.35,"n":5,"o":9.36,"t":"2026-10-12T13:15:00Z","v":592,"vw":9.3525},{"c":9.36,"h":9.365,"l":9.33,"n":549,"o":9.35,"t":"2026-10-12T13:30:00Z","v":673307,"vw":9.353943},{"c":9.37,"h":9.37,"l":9.345,"n":324,"o":9.36,"t":"2026-10-12T13:45:00Z","v":214283,"vw":9.356394},{"c":9.39,"h":9.4199,"l":9.36,"n":739,"o":9.37,"t":"2026-10-12T14:00:00Z","v":774774,"vw":9.400716},{"c":9.41,"h":9.41,"l":9.3833,"n":682,"o":9.39,"t":"2026-10-12T14:15:00Z","v":307325,"vw":9.397681},{"c":9.4044,"h":9.41,"l":9.4,"n":701,"o":9.41,"t":"2026-10-12T14:30:00Z","v":256824,"vw":9.405585},{"c":9.415,"h":9.425,"l":9.4033,"n":1553,"o":9.41,"t":"2026-10-12T14:45:00Z","v":1276887,"vw":9.41465},{"c":9.44,"h":9.44,"l":9.4,"n":1796,"o":9.415,"t":"2026-10-12T15:00:00Z","v":1983684,"vw":9.421039},{"c":9.455,"h":9.455,"l":9.42,"n":1150,"o":9.435,"t":"2026-10-12T15:15:00Z","v":1078583,"vw":9.433446},{"c":9.4424,"h":9.455,"l":9.43,"n":726,"o":9.455,"t":"2026-10-12T15:30:00Z","v":944894,"vw":9.444475},{"c":9.445,"h":9.45,"l":9.4325,"n":661,"o":9.45,"t":"2026-10-12T15:45:00Z","v":543183,"vw":9.442877},{"c":9.475,"h":9.48,"l":9.44,"n":1772,"o":9.445,"t":"2026-10-12T16:00:00Z","v":711705,"vw":9.46387},{"c":9.4677,"h":9.475,"l":9.45,"n":759,"o":9.475,"t":"2026-10-12T16:15:00Z","v":694967,"vw":9.463187},{"c":9.475,"h":9.475,"l":9.46,"n":521,"o":9.465,"t":"2026-10-12T16:30:00Z","v":270336,"vw":9.464159},{"c":9.48,"h":9.48,"l":9.4633,"n":623,"o":9.47,"t":"2026-10-12T16:45:00Z","v":229031,"vw":9.469713},{"c":9.485,"h":9.4899,"l":9.465,"n":847,"o":9.48,"t":"2026-10-12T17:00:00Z","v":550984,"vw":9.477583},{"c":9.475,"h":9.49,"l":9.4705,"n":432,"o":9.485,"t":"2026-10-12T17:15:00Z","v":193374,"vw":9.479945},{"c":9.495,"h":9.5,"l":9.4746,"n":1104,"o":9.48,"t":"2026-10-12T17:30:00Z","v":901865,"vw":9.486532},{"c":9.505,"h":9.51,"l":9.475,"n":1216,"o":9.495,"t":"2026-10-12T17:45:00Z","v":1024165,"vw":9.491879},{"c":9.495,"h":9.51,"l":9.485,"n":675,"o":9.505,"t":"2026-10-12T18:00:00Z","v":540032,"vw":9.494448},{"c":9.485,"h":9.4999,"l":9.48,"n":738,"o":9.49,"t":"2026-10-12T18:15:00Z","v":422677,"vw":9.488582},{"c":9.485,"h":9.49,"l":9.475,"n":403,"o":9.485,"t":"2026-10-12T18:30:00Z","v":313843,"vw":9.481059},{"c":9.485,"h":9.49,"l":9.48,"n":511,"o":9.485,"t":"2026-10-12T18:45:00Z","v":286862,"vw":9.484144},{"c":9.49,"h":9.49,"l":9.48,"n":616,"o":9.485,"t":"2026-10-12T19:00:00Z","v":214676,"vw":9.48625},{"c":9.4859,"h":9.49,"l":9.48,"n":1229,"o":9.49,"t":"2026-10-12T19:15:00Z","v":403626,"vw":9.486727},{"c":9.485,"h":9.49,"l":9.46,"n":1786,"o":9.485,"t":"2026-10-12T19:30:00Z","v":1566336,"vw":9.479043},{"c":9.505,"h":9.51,"l":9.48,"n":4013,"o":9.485,"t":"2026-10-12T19:45:00Z","v":2263692,"vw":9.491649},{"c":9.5,"h":9.5,"l":9.5,"n":21,"o":9.5,"t":"2026-10-12T20:00:00Z","v":712682,"vw":9.5},{"c":9.51,"h":9.51,"l":9.5,"n":2,"o":9.5,"t":"2026-10-13T08:00:00Z","v":3250,"vw":9.509231},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-13T08:15:00Z","v":3000,"vw":9.51},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-13T08:45:00Z","v":250,"vw":9.53},{"c":9.55,"h":9.55,"l":9.54,"n":4,"o":9.54,"t":"2026-10-13T09:15:00Z","v":7933,"vw":9.543333},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-13T09:30:00Z","v":2693,"vw":9.55},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-13T09:45:00Z","v":3000,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-13T10:15:00Z","v":5568,"vw":9.56},{"c":9.54,"h":9.55,"l":9.54,"n":5,"o":9.55,"t":"2026-10-13T10:30:00Z","v":6524,"vw":9.54536},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-13T10:45:00Z","v":2644,"vw":9.53},{"c":9.5203,"h":9.5203,"l":9.5203,"n":1,"o":9.5203,"t":"2026-10-13T11:00:00Z","v":200,"vw":9.5203},{"c":9.56,"h":9.56,"l":9.55,"n":15,"o":9.55,"t":"2026-10-13T11:15:00Z","v":15258,"vw":9.557242},{"c":9.56,"h":9.56,"l":9.56,"n":5,"o":9.56,"t":"2026-10-13T11:30:00Z","v":5423,"vw":9.56},{"c":9.55,"h":9.55,"l":9.55,"n":6,"o":9.55,"t":"2026-10-13T12:15:00Z","v":2732,"vw":9.55},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-10-13T12:30:00Z","v":2656,"vw":9.58},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-13T12:45:00Z","v":1101,"vw":9.59},{"c":9.56,"h":9.58,"l":9.56,"n":60,"o":9.57,"t":"2026-10-13T13:15:00Z","v":64636,"vw":9.567815},{"c":9.505,"h":9.59,"l":9.5,"n":3418,"o":9.555,"t":"2026-10-13T13:30:00Z","v":2654640,"vw":9.567009},{"c":9.485,"h":9.515,"l":9.48,"n":943,"o":9.51,"t":"2026-10-13T13:45:00Z","v":674356,"vw":9.503004},{"c":9.475,"h":9.49,"l":9.465,"n":1316,"o":9.485,"t":"2026-10-13T14:00:00Z","v":1464448,"vw":9.474911},{"c":9.47,"h":9.485,"l":9.455,"n":1015,"o":9.475,"t":"2026-10-13T14:15:00Z","v":1312695,"vw":9.466248},{"c":9.4899,"h":9.505,"l":9.465,"n":857,"o":9.47,"t":"2026-10-13T14:30:00Z","v":536829,"vw":9.484364},{"c":9.495,"h":9.5,"l":9.47,"n":628,"o":9.485,"t":"2026-10-13T14:45:00Z","v":317845,"vw":9.483045},{"c":9.4902,"h":9.5,"l":9.475,"n":555,"o":9.491,"t":"2026-10-13T15:00:00Z","v":335117,"vw":9.485289},{"c":9.485,"h":9.505,"l":9.48,"n":703,"o":9.495,"t":"2026-10-13T15:15:00Z","v":187768,"vw":9.493788},{"c":9.488,"h":9.4899,"l":9.47,"n":573,"o":9.485,"t":"2026-10-13T15:30:00Z","v":369208,"vw":9.479115},{"c":9.485,"h":9.5,"l":9.4801,"n":480,"o":9.485,"t":"2026-10-13T15:45:00Z","v":257011,"vw":9.489444},{"c":9.469,"h":9.49,"l":9.46,"n":479,"o":9.485,"t":"2026-10-13T16:00:00Z","v":355669,"vw":9.475845},{"c":9.459,"h":9.4751,"l":9.45,"n":494,"o":9.465,"t":"2026-10-13T16:15:00Z","v":261732,"vw":9.466092},{"c":9.47,"h":9.48,"l":9.455,"n":420,"o":9.46,"t":"2026-10-13T16:30:00Z","v":229844,"vw":9.465933},{"c":9.475,"h":9.4777,"l":9.4626,"n":369,"o":9.4701,"t":"2026-10-13T16:45:00Z","v":189960,"vw":9.469824},{"c":9.47,"h":9.479,"l":9.465,"n":420,"o":9.475,"t":"2026-10-13T17:00:00Z","v":282723,"vw":9.470527},{"c":9.465,"h":9.4761,"l":9.46,"n":342,"o":9.4701,"t":"2026-10-13T17:15:00Z","v":119269,"vw":9.469295},{"c":9.475,"h":9.485,"l":9.4601,"n":726,"o":9.47,"t":"2026-10-13T17:30:00Z","v":583635,"vw":9.473501},{"c":9.465,"h":9.4751,"l":9.461,"n":435,"o":9.475,"t":"2026-10-13T17:45:00Z","v":166391,"vw":9.469554},{"c":9.4743,"h":9.48,"l":9.46,"n":334,"o":9.465,"t":"2026-10-13T18:00:00Z","v":74382,"vw":9.470022},{"c":9.465,"h":9.4776,"l":9.46,"n":575,"o":9.47,"t":"2026-10-13T18:15:00Z","v":114737,"vw":9.469193},{"c":9.475,"h":9.475,"l":9.46,"n":542,"o":9.465,"t":"2026-10-13T18:30:00Z","v":161887,"vw":9.468652},{"c":9.47,"h":9.4799,"l":9.46,"n":554,"o":9.475,"t":"2026-10-13T18:45:00Z","v":163780,"vw":9.470913},{"c":9.46,"h":9.47,"l":9.455,"n":667,"o":9.465,"t":"2026-10-13T19:00:00Z","v":317348,"vw":9.460306},{"c":9.455,"h":9.47,"l":9.45,"n":1002,"o":9.46,"t":"2026-10-13T19:15:00Z","v":316475,"vw":9.458281},{"c":9.445,"h":9.46,"l":9.44,"n":1211,"o":9.455,"t":"2026-10-13T19:30:00Z","v":325805,"vw":9.450948},{"c":9.441,"h":9.45,"l":9.42,"n":2597,"o":9.445,"t":"2026-10-13T19:45:00Z","v":1038207,"vw":9.434993},{"c":9.44,"h":9.44,"l":9.44,"n":17,"o":9.44,"t":"2026-10-13T20:00:00Z","v":573261,"vw":9.44},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-14T08:00:00Z","v":398,"vw":9.53},{"c":9.52,"h":9.52,"l":9.52,"n":5,"o":9.52,"t":"2026-10-14T08:45:00Z","v":996,"vw":9.52},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-14T09:00:00Z","v":397,"vw":9.53},{"c":9.54,"h":9.55,"l":9.54,"n":3,"o":9.54,"t":"2026-10-14T09:15:00Z","v":895,"vw":9.544436},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-14T09:30:00Z","v":397,"vw":9.55},{"c":9.55,"h":9.55,"l":9.54,"n":4,"o":9.54,"t":"2026-10-14T10:15:00Z","v":895,"vw":9.545564},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-14T10:30:00Z","v":397,"vw":9.55},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-14T10:45:00Z","v":399,"vw":9.55},{"c":9.55,"h":9.55,"l":9.55,"n":17,"o":9.55,"t":"2026-10-14T11:00:00Z","v":3168,"vw":9.55},{"c":9.552,"h":9.552,"l":9.55,"n":2,"o":9.55,"t":"2026-10-14T11:30:00Z","v":550,"vw":9.551},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-14T11:45:00Z","v":1601,"vw":9.55},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-14T12:30:00Z","v":2597,"vw":9.49},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-14T13:15:00Z","v":100,"vw":9.54},{"c":9.565,"h":9.59,"l":9.4904,"n":840,"o":9.52,"t":"2026-10-14T13:30:00Z","v":737917,"vw":9.544784},{"c":9.55,"h":9.575,"l":9.55,"n":703,"o":9.56,"t":"2026-10-14T13:45:00Z","v":708800,"vw":9.560281},{"c":9.555,"h":9.5776,"l":9.54,"n":756,"o":9.555,"t":"2026-10-14T14:00:00Z","v":774203,"vw":9.558662},{"c":9.5583,"h":9.56,"l":9.5428,"n":713,"o":9.56,"t":"2026-10-14T14:15:00Z","v":356644,"vw":9.552858},{"c":9.52,"h":9.555,"l":9.5039,"n":1284,"o":9.55,"t":"2026-10-14T14:30:00Z","v":1212203,"vw":9.517912},{"c":9.535,"h":9.54,"l":9.51,"n":716,"o":9.52,"t":"2026-10-14T14:45:00Z","v":304965,"vw":9.522349},{"c":9.5599,"h":9.56,"l":9.52,"n":764,"o":9.535,"t":"2026-10-14T15:00:00Z","v":684249,"vw":9.532056},{"c":9.595,"h":9.5983,"l":9.55,"n":649,"o":9.5567,"t":"2026-10-14T15:15:00Z","v":249216,"vw":9.57661},{"c":9.6383,"h":9.645,"l":9.58,"n":1583,"o":9.5918,"t":"2026-10-14T15:30:00Z","v":1540772,"vw":9.618537},{"c":9.645,"h":9.66,"l":9.6317,"n":929,"o":9.635,"t":"2026-10-14T15:45:00Z","v":405847,"vw":9.650361},{"c":9.645,"h":9.655,"l":9.64,"n":623,"o":9.645,"t":"2026-10-14T16:00:00Z","v":250061,"vw":9.648126},{"c":9.655,"h":9.655,"l":9.635,"n":601,"o":9.645,"t":"2026-10-14T16:15:00Z","v":212082,"vw":9.644857},{"c":9.645,"h":9.6599,"l":9.645,"n":395,"o":9.65,"t":"2026-10-14T16:30:00Z","v":151448,"vw":9.65255},{"c":9.645,"h":9.655,"l":9.6424,"n":521,"o":9.645,"t":"2026-10-14T16:45:00Z","v":114906,"vw":9.650164},{"c":9.655,"h":9.66,"l":9.6424,"n":439,"o":9.6424,"t":"2026-10-14T17:00:00Z","v":79421,"vw":9.650731},{"c":9.67,"h":9.67,"l":9.6501,"n":455,"o":9.655,"t":"2026-10-14T17:15:00Z","v":152961,"vw":9.662053},{"c":9.675,"h":9.68,"l":9.66,"n":696,"o":9.665,"t":"2026-10-14T17:30:00Z","v":171196,"vw":9.672234},{"c":9.665,"h":9.675,"l":9.66,"n":479,"o":9.675,"t":"2026-10-14T17:45:00Z","v":63967,"vw":9.668872},{"c":9.675,"h":9.68,"l":9.66,"n":615,"o":9.6699,"t":"2026-10-14T18:00:00Z","v":103495,"vw":9.671587},{"c":9.675,"h":9.68,"l":9.67,"n":562,"o":9.675,"t":"2026-10-14T18:15:00Z","v":66318,"vw":9.676102},{"c":9.68,"h":9.68,"l":9.67,"n":617,"o":9.68,"t":"2026-10-14T18:30:00Z","v":65133,"vw":9.676159},{"c":9.665,"h":9.68,"l":9.66,"n":842,"o":9.6753,"t":"2026-10-14T18:45:00Z","v":182251,"vw":9.669247},{"c":9.675,"h":9.685,"l":9.66,"n":1126,"o":9.665,"t":"2026-10-14T19:00:00Z","v":580680,"vw":9.675752},{"c":9.685,"h":9.6999,"l":9.67,"n":1337,"o":9.675,"t":"2026-10-14T19:15:00Z","v":809419,"vw":9.684414},{"c":9.68,"h":9.69,"l":9.67,"n":1483,"o":9.69,"t":"2026-10-14T19:30:00Z","v":715816,"vw":9.679428},{"c":9.67,"h":9.705,"l":9.67,"n":4197,"o":9.68,"t":"2026-10-14T19:45:00Z","v":2035772,"vw":9.687052},{"c":9.68,"h":9.68,"l":9.67,"n":16,"o":9.67,"t":"2026-10-14T20:00:00Z","v":1095847,"vw":9.679927},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-14T23:45:00Z","v":125,"vw":9.7},{"c":9.87,"h":9.88,"l":9.8,"n":11,"o":9.88,"t":"2026-10-15T08:00:00Z","v":784,"vw":9.854681},{"c":9.88,"h":9.89,"l":9.87,"n":18,"o":9.88,"t":"2026-10-15T08:15:00Z","v":3849,"vw":9.88347},{"c":9.88,"h":9.88,"l":9.87,"n":10,"o":9.87,"t":"2026-10-15T08:30:00Z","v":2574,"vw":9.876667},{"c":9.86,"h":9.88,"l":9.86,"n":7,"o":9.88,"t":"2026-10-15T08:45:00Z","v":1262,"vw":9.867293},{"c":9.88,"h":9.88,"l":9.88,"n":4,"o":9.88,"t":"2026-10-15T10:00:00Z","v":1297,"vw":9.88},{"c":9.91,"h":9.91,"l":9.9,"n":23,"o":9.9,"t":"2026-10-15T11:00:00Z","v":3919,"vw":9.908345},{"c":9.91,"h":9.91,"l":9.91,"n":3,"o":9.91,"t":"2026-10-15T11:45:00Z","v":1599,"vw":9.91},{"c":9.911,"h":9.911,"l":9.911,"n":2,"o":9.911,"t":"2026-10-15T12:00:00Z","v":209,"vw":9.911},{"c":9.89,"h":9.89,"l":9.89,"n":18,"o":9.89,"t":"2026-10-15T12:15:00Z","v":57125,"vw":9.89},{"c":9.9,"h":9.9023,"l":9.88,"n":110,"o":9.9023,"t":"2026-10-15T12:30:00Z","v":738095,"vw":9.892419},{"c":9.93,"h":9.93,"l":9.9,"n":194,"o":9.9,"t":"2026-10-15T12:45:00Z","v":316626,"vw":9.909799},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-15T13:00:00Z","v":2672,"vw":9.94},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-15T13:15:00Z","v":400,"vw":9.97},{"c":9.945,"h":10.02,"l":9.94,"n":1834,"o":9.97,"t":"2026-10-15T13:30:00Z","v":2126289,"vw":9.973256},{"c":10.025,"h":10.06,"l":9.945,"n":1906,"o":9.95,"t":"2026-10-15T13:45:00Z","v":2103751,"vw":10.012234},{"c":10.035,"h":10.05,"l":10.01,"n":1485,"o":10.025,"t":"2026-10-15T14:00:00Z","v":1226262,"vw":10.028323},{"c":10.015,"h":10.05,"l":10,"n":1450,"o":10.035,"t":"2026-10-15T14:15:00Z","v":737112,"vw":10.018074},{"c":9.98,"h":10.045,"l":9.98,"n":1671,"o":10.02,"t":"2026-10-15T14:30:00Z","v":1300870,"vw":10.017039},{"c":9.995,"h":10,"l":9.97,"n":955,"o":9.98,"t":"2026-10-15T14:45:00Z","v":643399,"vw":9.985462},{"c":10.005,"h":10.03,"l":9.99,"n":1161,"o":9.995,"t":"2026-10-15T15:00:00Z","v":732921,"vw":10.011896},{"c":9.99,"h":10.015,"l":9.9701,"n":1501,"o":10.0011,"t":"2026-10-15T15:15:00Z","v":1389210,"vw":9.996053},{"c":9.9872,"h":10.01,"l":9.975,"n":1033,"o":9.995,"t":"2026-10-15T15:30:00Z","v":1046733,"vw":9.991774},{"c":9.965,"h":9.99,"l":9.96,"n":681,"o":9.985,"t":"2026-10-15T15:45:00Z","v":268351,"vw":9.972775},{"c":9.97,"h":9.97,"l":9.96,"n":378,"o":9.965,"t":"2026-10-15T16:00:00Z","v":72797,"vw":9.964003},{"c":9.985,"h":9.99,"l":9.96,"n":483,"o":9.97,"t":"2026-10-15T16:15:00Z","v":184017,"vw":9.974743},{"c":9.985,"h":9.99,"l":9.98,"n":346,"o":9.985,"t":"2026-10-15T16:30:00Z","v":28937,"vw":9.985129},{"c":9.985,"h":9.99,"l":9.98,"n":457,"o":9.985,"t":"2026-10-15T16:45:00Z","v":51642,"vw":9.983843},{"c":9.975,"h":9.99,"l":9.9701,"n":597,"o":9.985,"t":"2026-10-15T17:00:00Z","v":141715,"vw":9.980812},{"c":9.965,"h":9.98,"l":9.965,"n":509,"o":9.975,"t":"2026-10-15T17:15:00Z","v":115359,"vw":9.971353},{"c":9.9624,"h":9.97,"l":9.96,"n":401,"o":9.965,"t":"2026-10-15T17:30:00Z","v":39911,"vw":9.964844},{"c":9.96,"h":9.98,"l":9.96,"n":818,"o":9.965,"t":"2026-10-15T17:45:00Z","v":488915,"vw":9.96921},{"c":9.98,"h":9.98,"l":9.96,"n":464,"o":9.96,"t":"2026-10-15T18:00:00Z","v":86534,"vw":9.969192},{"c":9.965,"h":9.985,"l":9.96,"n":652,"o":9.975,"t":"2026-10-15T18:15:00Z","v":591663,"vw":9.978216},{"c":9.965,"h":9.97,"l":9.96,"n":370,"o":9.97,"t":"2026-10-15T18:30:00Z","v":100397,"vw":9.967317},{"c":9.965,"h":9.97,"l":9.96,"n":452,"o":9.97,"t":"2026-10-15T18:45:00Z","v":70117,"vw":9.965733},{"c":9.95,"h":9.97,"l":9.94,"n":1026,"o":9.965,"t":"2026-10-15T19:00:00Z","v":443912,"vw":9.953588},{"c":9.935,"h":9.95,"l":9.92,"n":1088,"o":9.95,"t":"2026-10-15T19:15:00Z","v":521343,"vw":9.931176},{"c":9.92,"h":9.94,"l":9.92,"n":1308,"o":9.935,"t":"2026-10-15T19:30:00Z","v":499644,"vw":9.92828},{"c":9.93,"h":9.94,"l":9.905,"n":2974,"o":9.92,"t":"2026-10-15T19:45:00Z","v":1583764,"vw":9.920438},{"c":9.99,"h":9.99,"l":9.94,"n":18,"o":9.94,"t":"2026-10-15T20:00:00Z","v":603887,"vw":9.940009},{"c":9.95,"h":9.96,"l":9.95,"n":3,"o":9.96,"t":"2026-10-15T20:15:00Z","v":242,"vw":9.955},{"c":9.85,"h":9.86,"l":9.85,"n":5,"o":9.86,"t":"2026-10-15T22:00:00Z","v":2270,"vw":9.851764},{"c":10,"h":10,"l":9.99,"n":3,"o":10,"t":"2026-10-16T08:00:00Z","v":7400,"vw":9.998108},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-16T08:45:00Z","v":3000,"vw":9.98},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T10:00:00Z","v":3000,"vw":10},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-16T11:00:00Z","v":300,"vw":9.98},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-16T11:15:00Z","v":5956,"vw":9.95},{"c":9.94,"h":9.94,"l":9.93,"n":10,"o":9.94,"t":"2026-10-16T11:45:00Z","v":3638,"vw":9.933841},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-16T12:00:00Z","v":1200,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-10-16T12:15:00Z","v":117,"vw":9.94},{"c":9.96,"h":9.96,"l":9.95,"n":7,"o":9.95,"t":"2026-10-16T13:00:00Z","v":2232,"vw":9.953282},{"c":9.98,"h":9.98,"l":9.96,"n":26,"o":9.96,"t":"2026-10-16T13:15:00Z","v":7429,"vw":9.968959},{"c":10.02,"h":10.04,"l":9.97,"n":1219,"o":9.98,"t":"2026-10-16T13:30:00Z","v":1272314,"vw":10.01112},{"c":10.025,"h":10.06,"l":10.01,"n":934,"o":10.02,"t":"2026-10-16T13:45:00Z","v":921420,"vw":10.031434},{"c":9.995,"h":10.04,"l":9.995,"n":843,"o":10.03,"t":"2026-10-16T14:00:00Z","v":1051710,"vw":10.022306},{"c":10,"h":10,"l":9.97,"n":567,"o":9.995,"t":"2026-10-16T14:15:00Z","v":521350,"vw":9.986209},{"c":9.9661,"h":10.0059,"l":9.9601,"n":666,"o":9.995,"t":"2026-10-16T14:30:00Z","v":488490,"vw":9.980666},{"c":10.005,"h":10.01,"l":9.9601,"n":494,"o":9.97,"t":"2026-10-16T14:45:00Z","v":338956,"vw":9.986257},{"c":10.045,"h":10.06,"l":10.0001,"n":872,"o":10.005,"t":"2026-10-16T15:00:00Z","v":1116859,"vw":10.02824},{"c":10.05,"h":10.05,"l":10.03,"n":466,"o":10.045,"t":"2026-10-16T15:15:00Z","v":190591,"vw":10.042977},{"c":10.06,"h":10.0783,"l":10.045,"n":814,"o":10.05,"t":"2026-10-16T15:30:00Z","v":720943,"vw":10.06265},{"c":10.07,"h":10.07,"l":10.06,"n":563,"o":10.0601,"t":"2026-10-16T15:45:00Z","v":122649,"vw":10.066734},{"c":10.06,"h":10.07,"l":10.04,"n":770,"o":10.07,"t":"2026-10-16T16:00:00Z","v":531896,"vw":10.053663},{"c":10.055,"h":10.06,"l":10.05,"n":605,"o":10.055,"t":"2026-10-16T16:15:00Z","v":142613,"vw":10.05749},{"c":10.06,"h":10.06,"l":10.05,"n":530,"o":10.06,"t":"2026-10-16T16:30:00Z","v":198539,"vw":10.057336},{"c":10.06,"h":10.065,"l":10.04,"n":727,"o":10.06,"t":"2026-10-16T16:45:00Z","v":867933,"vw":10.050712},{"c":10.045,"h":10.06,"l":10.045,"n":682,"o":10.055,"t":"2026-10-16T17:00:00Z","v":213696,"vw":10.052808},{"c":10.045,"h":10.06,"l":10.03,"n":723,"o":10.045,"t":"2026-10-16T17:15:00Z","v":742677,"vw":10.043198},{"c":10.055,"h":10.06,"l":10.043,"n":536,"o":10.05,"t":"2026-10-16T17:30:00Z","v":447242,"vw":10.053974},{"c":10.06,"h":10.07,"l":10.05,"n":672,"o":10.06,"t":"2026-10-16T17:45:00Z","v":429484,"vw":10.059691},{"c":10.06,"h":10.06,"l":10.05,"n":531,"o":10.055,"t":"2026-10-16T18:00:00Z","v":110210,"vw":10.058008},{"c":10.065,"h":10.07,"l":10.0517,"n":949,"o":10.06,"t":"2026-10-16T18:15:00Z","v":430610,"vw":10.06069},{"c":10.08,"h":10.08,"l":10.06,"n":782,"o":10.065,"t":"2026-10-16T18:30:00Z","v":186325,"vw":10.069491},{"c":10.085,"h":10.09,"l":10.0601,"n":945,"o":10.075,"t":"2026-10-16T18:45:00Z","v":695684,"vw":10.076253},{"c":10.085,"h":10.1,"l":10.08,"n":1130,"o":10.09,"t":"2026-10-16T19:00:00Z","v":513400,"vw":10.091135},{"c":10.08,"h":10.095,"l":10.07,"n":957,"o":10.08,"t":"2026-10-16T19:15:00Z","v":598318,"vw":10.084307},{"c":10.1,"h":10.1,"l":10.08,"n":1017,"o":10.08,"t":"2026-10-16T19:30:00Z","v":730077,"vw":10.092158},{"c":10.125,"h":10.135,"l":10.095,"n":4154,"o":10.1,"t":"2026-10-16T19:45:00Z","v":3500921,"vw":10.118628},{"c":10.08,"h":10.14,"l":10.08,"n":42,"o":10.13,"t":"2026-10-16T20:00:00Z","v":873515,"vw":10.128188},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-19T08:00:00Z","v":300,"vw":10.09},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-19T08:30:00Z","v":721,"vw":10.1},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-19T09:30:00Z","v":3141,"vw":10.14},{"c":10.13,"h":10.13,"l":10.13,"n":5,"o":10.13,"t":"2026-10-19T09:45:00Z","v":12205,"vw":10.13},{"c":10.11,"h":10.11,"l":10.1,"n":2,"o":10.1,"t":"2026-10-19T10:15:00Z","v":3880,"vw":10.106392},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-19T10:30:00Z","v":100,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":6,"o":10.1,"t":"2026-10-19T11:00:00Z","v":2400,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-19T11:15:00Z","v":300,"vw":10.11},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-19T11:30:00Z","v":2480,"vw":10.12},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-19T11:45:00Z","v":1000,"vw":10.1},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-10-19T12:45:00Z","v":4960,"vw":10.08},{"c":10.07,"h":10.09,"l":10.07,"n":2,"o":10.09,"t":"2026-10-19T13:00:00Z","v":4500,"vw":10.076667},{"c":10.06,"h":10.07,"l":10.05,"n":26,"o":10.07,"t":"2026-10-19T13:15:00Z","v":47617,"vw":10.059937},{"c":10.115,"h":10.15,"l":10.05,"n":1778,"o":10.06,"t":"2026-10-19T13:30:00Z","v":2255303,"vw":10.107503},{"c":10.14,"h":10.16,"l":10.115,"n":1891,"o":10.1194,"t":"2026-10-19T13:45:00Z","v":2996854,"vw":10.140215},{"c":10.1317,"h":10.16,"l":10.12,"n":1587,"o":10.145,"t":"2026-10-19T14:00:00Z","v":1588035,"vw":10.140976},{"c":10.115,"h":10.14,"l":10.11,"n":906,"o":10.135,"t":"2026-10-19T14:15:00Z","v":534894,"vw":10.127104},{"c":10.115,"h":10.15,"l":10.11,"n":1050,"o":10.12,"t":"2026-10-19T14:30:00Z","v":809784,"vw":10.133329},{"c":10.105,"h":10.12,"l":10.09,"n":773,"o":10.115,"t":"2026-10-19T14:45:00Z","v":442358,"vw":10.104802},{"c":10.12,"h":10.13,"l":10.1,"n":1262,"o":10.105,"t":"2026-10-19T15:00:00Z","v":1500325,"vw":10.114026},{"c":10.138,"h":10.14,"l":10.11,"n":911,"o":10.1239,"t":"2026-10-19T15:15:00Z","v":581209,"vw":10.124898},{"c":10.13,"h":10.145,"l":10.12,"n":1275,"o":10.135,"t":"2026-10-19T15:30:00Z","v":756574,"vw":10.132797},{"c":10.125,"h":10.14,"l":10.12,"n":607,"o":10.134,"t":"2026-10-19T15:45:00Z","v":182613,"vw":10.128875},{"c":10.14,"h":10.1499,"l":10.1201,"n":1219,"o":10.125,"t":"2026-10-19T16:00:00Z","v":1190917,"vw":10.131427},{"c":10.145,"h":10.155,"l":10.14,"n":764,"o":10.1451,"t":"2026-10-19T16:15:00Z","v":226802,"vw":10.147721},{"c":10.145,"h":10.16,"l":10.125,"n":1112,"o":10.15,"t":"2026-10-19T16:30:00Z","v":771741,"vw":10.141902},{"c":10.145,"h":10.15,"l":10.14,"n":501,"o":10.145,"t":"2026-10-19T16:45:00Z","v":59498,"vw":10.146019},{"c":10.16,"h":10.1651,"l":10.14,"n":1119,"o":10.145,"t":"2026-10-19T17:00:00Z","v":363208,"vw":10.150819},{"c":10.16,"h":10.165,"l":10.1445,"n":744,"o":10.165,"t":"2026-10-19T17:15:00Z","v":420373,"vw":10.155896},{"c":10.169,"h":10.17,"l":10.15,"n":503,"o":10.16,"t":"2026-10-19T17:30:00Z","v":149742,"vw":10.160265},{"c":10.157,"h":10.175,"l":10.155,"n":800,"o":10.17,"t":"2026-10-19T17:45:00Z","v":351909,"vw":10.16672},{"c":10.18,"h":10.18,"l":10.1501,"n":598,"o":10.1595,"t":"2026-10-19T18:00:00Z","v":189407,"vw":10.164304},{"c":10.185,"h":10.19,"l":10.17,"n":928,"o":10.18,"t":"2026-10-19T18:15:00Z","v":582247,"vw":10.180345},{"c":10.17,"h":10.19,"l":10.17,"n":1190,"o":10.18,"t":"2026-10-19T18:30:00Z","v":615340,"vw":10.180362},{"c":10.17,"h":10.18,"l":10.16,"n":597,"o":10.18,"t":"2026-10-19T18:45:00Z","v":165900,"vw":10.172368},{"c":10.15,"h":10.17,"l":10.15,"n":595,"o":10.165,"t":"2026-10-19T19:00:00Z","v":173615,"vw":10.160863},{"c":10.135,"h":10.16,"l":10.13,"n":1016,"o":10.1543,"t":"2026-10-19T19:15:00Z","v":278801,"vw":10.144428},{"c":10.15,"h":10.15,"l":10.1301,"n":1325,"o":10.14,"t":"2026-10-19T19:30:00Z","v":473368,"vw":10.141145},{"c":10.15,"h":10.16,"l":10.14,"n":2934,"o":10.15,"t":"2026-10-19T19:45:00Z","v":1775454,"vw":10.150414},{"c":10.14,"h":10.14,"l":10.13,"n":21,"o":10.14,"t":"2026-10-19T20:00:00Z","v":665190,"vw":10.139995},{"c":10.21,"h":10.21,"l":10.21,"n":8,"o":10.21,"t":"2026-10-20T08:00:00Z","v":2672,"vw":10.21},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-20T11:00:00Z","v":1066,"vw":10.17},{"c":10.17,"h":10.18,"l":10.17,"n":8,"o":10.18,"t":"2026-10-20T11:15:00Z","v":4736,"vw":10.175275},{"c":10.19,"h":10.19,"l":10.19,"n":6,"o":10.19,"t":"2026-10-20T11:45:00Z","v":1592,"vw":10.19},{"c":10.18,"h":10.19,"l":10.18,"n":4,"o":10.19,"t":"2026-10-20T12:00:00Z","v":3423,"vw":10.188529},{"c":10.18,"h":10.18,"l":10.17,"n":21,"o":10.18,"t":"2026-10-20T12:15:00Z","v":8332,"vw":10.173061},{"c":10.1797,"h":10.1797,"l":10.1797,"n":1,"o":10.1797,"t":"2026-10-20T12:45:00Z","v":100,"vw":10.1797},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-20T13:00:00Z","v":2472,"vw":10.15},{"c":10.16,"h":10.17,"l":10.15,"n":142,"o":10.15,"t":"2026-10-20T13:15:00Z","v":97446,"vw":10.159758},{"c":10.225,"h":10.23,"l":10.155,"n":2248,"o":10.16,"t":"2026-10-20T13:30:00Z","v":2617751,"vw":10.190579},{"c":10.175,"h":10.25,"l":10.175,"n":1735,"o":10.23,"t":"2026-10-20T13:45:00Z","v":1678457,"vw":10.209479},{"c":10.145,"h":10.18,"l":10.13,"n":1004,"o":10.175,"t":"2026-10-20T14:00:00Z","v":837778,"vw":10.152326},{"c":10.13,"h":10.17,"l":10.13,"n":908,"o":10.145,"t":"2026-10-20T14:15:00Z","v":563934,"vw":10.150313},{"c":10.135,"h":10.16,"l":10.125,"n":1016,"o":10.1361,"t":"2026-10-20T14:30:00Z","v":848175,"vw":10.141113},{"c":10.165,"h":10.17,"l":10.1298,"n":1069,"o":10.135,"t":"2026-10-20T14:45:00Z","v":962485,"vw":10.149105},{"c":10.15,"h":10.165,"l":10.14,"n":1183,"o":10.165,"t":"2026-10-20T15:00:00Z","v":1284472,"vw":10.151629},{"c":10.145,"h":10.16,"l":10.14,"n":1156,"o":10.145,"t":"2026-10-20T15:15:00Z","v":1172309,"vw":10.150088},{"c":10.17,"h":10.17,"l":10.115,"n":1270,"o":10.15,"t":"2026-10-20T15:30:00Z","v":976094,"vw":10.135155},{"c":10.15,"h":10.17,"l":10.15,"n":715,"o":10.165,"t":"2026-10-20T15:45:00Z","v":279329,"vw":10.161159},{"c":10.145,"h":10.16,"l":10.145,"n":530,"o":10.155,"t":"2026-10-20T16:00:00Z","v":165101,"vw":10.152434},{"c":10.149,"h":10.155,"l":10.14,"n":672,"o":10.145,"t":"2026-10-20T16:15:00Z","v":295494,"vw":10.149448},{"c":10.1493,"h":10.16,"l":10.1429,"n":605,"o":10.15,"t":"2026-10-20T16:30:00Z","v":350440,"vw":10.150412},{"c":10.155,"h":10.16,"l":10.145,"n":542,"o":10.145,"t":"2026-10-20T16:45:00Z","v":131936,"vw":10.153427},{"c":10.1491,"h":10.16,"l":10.14,"n":461,"o":10.16,"t":"2026-10-20T17:00:00Z","v":144964,"vw":10.149167},{"c":10.15,"h":10.15,"l":10.14,"n":401,"o":10.15,"t":"2026-10-20T17:15:00Z","v":93529,"vw":10.146685},{"c":10.145,"h":10.1551,"l":10.14,"n":440,"o":10.15,"t":"2026-10-20T17:30:00Z","v":188626,"vw":10.148957},{"c":10.145,"h":10.16,"l":10.1442,"n":540,"o":10.15,"t":"2026-10-20T17:45:00Z","v":133416,"vw":10.151707},{"c":10.155,"h":10.16,"l":10.14,"n":794,"o":10.145,"t":"2026-10-20T18:00:00Z","v":409799,"vw":10.150527},{"c":10.155,"h":10.16,"l":10.15,"n":595,"o":10.155,"t":"2026-10-20T18:15:00Z","v":160987,"vw":10.153053},{"c":10.16,"h":10.17,"l":10.15,"n":658,"o":10.16,"t":"2026-10-20T18:30:00Z","v":169482,"vw":10.160766},{"c":10.155,"h":10.16,"l":10.1501,"n":748,"o":10.155,"t":"2026-10-20T18:45:00Z","v":208922,"vw":10.157343},{"c":10.155,"h":10.16,"l":10.145,"n":1065,"o":10.16,"t":"2026-10-20T19:00:00Z","v":446540,"vw":10.151283},{"c":10.15,"h":10.16,"l":10.1417,"n":1023,"o":10.155,"t":"2026-10-20T19:15:00Z","v":468590,"vw":10.149936},{"c":10.165,"h":10.17,"l":10.14,"n":1362,"o":10.145,"t":"2026-10-20T19:30:00Z","v":546326,"vw":10.157865},{"c":10.18,"h":10.195,"l":10.16,"n":3957,"o":10.165,"t":"2026-10-20T19:45:00Z","v":2699233,"vw":10.181521},{"c":10.17,"h":10.175,"l":10.17,"n":29,"o":10.17,"t":"2026-10-20T20:00:00Z","v":803493,"vw":10.17002},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-21T08:00:00Z","v":1922,"vw":10.11},{"c":10.155,"h":10.155,"l":10.155,"n":1,"o":10.155,"t":"2026-10-21T08:30:00Z","v":1261,"vw":10.155},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-21T10:15:00Z","v":5995,"vw":10.14},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-21T10:30:00Z","v":2468,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-21T10:45:00Z","v":3355,"vw":10.13},{"c":10.13,"h":10.14,"l":10.13,"n":2,"o":10.14,"t":"2026-10-21T11:00:00Z","v":3068,"vw":10.131956},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-10-21T11:15:00Z","v":4268,"vw":10.13},{"c":10.12,"h":10.13,"l":10.12,"n":72,"o":10.13,"t":"2026-10-21T11:30:00Z","v":2521,"vw":10.127155},{"c":10.11,"h":10.12,"l":10.11,"n":4,"o":10.12,"t":"2026-10-21T11:45:00Z","v":2000,"vw":10.115},{"c":10.11,"h":10.11,"l":10.11,"n":3,"o":10.11,"t":"2026-10-21T12:15:00Z","v":7200,"vw":10.11},{"c":10.0938,"h":10.0938,"l":10.0938,"n":1,"o":10.0938,"t":"2026-10-21T13:00:00Z","v":100,"vw":10.0938},{"c":10.11,"h":10.12,"l":10.11,"n":21,"o":10.12,"t":"2026-10-21T13:15:00Z","v":23670,"vw":10.112698},{"c":10.135,"h":10.14,"l":10.1,"n":1858,"o":10.11,"t":"2026-10-21T13:30:00Z","v":1924246,"vw":10.114888},{"c":10.12,"h":10.145,"l":10.11,"n":1170,"o":10.135,"t":"2026-10-21T13:45:00Z","v":872702,"vw":10.132778},{"c":10.105,"h":10.115,"l":10.09,"n":840,"o":10.115,"t":"2026-10-21T14:00:00Z","v":587839,"vw":10.104985},{"c":10.1,"h":10.125,"l":10.09,"n":985,"o":10.11,"t":"2026-10-21T14:15:00Z","v":729121,"vw":10.108077},{"c":10.085,"h":10.1061,"l":10.08,"n":999,"o":10.095,"t":"2026-10-21T14:30:00Z","v":921245,"vw":10.09689},{"c":10.08,"h":10.09,"l":10.0733,"n":920,"o":10.085,"t":"2026-10-21T14:45:00Z","v":718851,"vw":10.08086},{"c":10.065,"h":10.08,"l":10.05,"n":791,"o":10.08,"t":"2026-10-21T15:00:00Z","v":661170,"vw":10.067337},{"c":10.085,"h":10.085,"l":10.06,"n":781,"o":10.065,"t":"2026-10-21T15:15:00Z","v":547134,"vw":10.072173},{"c":10.055,"h":10.085,"l":10.05,"n":1028,"o":10.085,"t":"2026-10-21T15:30:00Z","v":563146,"vw":10.062767},{"c":10.055,"h":10.0575,"l":10.05,"n":547,"o":10.055,"t":"2026-10-21T15:45:00Z","v":58086,"vw":10.054351},{"c":10.065,"h":10.07,"l":10.05,"n":663,"o":10.055,"t":"2026-10-21T16:00:00Z","v":169332,"vw":10.061352},{"c":10.075,"h":10.08,"l":10.06,"n":577,"o":10.065,"t":"2026-10-21T16:15:00Z","v":141545,"vw":10.070027},{"c":10.065,"h":10.08,"l":10.06,"n":474,"o":10.075,"t":"2026-10-21T16:30:00Z","v":114954,"vw":10.070162},{"c":10.065,"h":10.0751,"l":10.065,"n":464,"o":10.065,"t":"2026-10-21T16:45:00Z","v":154129,"vw":10.070248},{"c":10.065,"h":10.07,"l":10.06,"n":536,"o":10.0667,"t":"2026-10-21T17:00:00Z","v":76596,"vw":10.064212},{"c":10.05,"h":10.0651,"l":10.05,"n":631,"o":10.065,"t":"2026-10-21T17:15:00Z","v":115266,"vw":10.057125},{"c":10.05,"h":10.055,"l":10.03,"n":1242,"o":10.0517,"t":"2026-10-21T17:30:00Z","v":525603,"vw":10.04293},{"c":10.045,"h":10.055,"l":10.0401,"n":660,"o":10.05,"t":"2026-10-21T17:45:00Z","v":168879,"vw":10.049771},{"c":10.055,"h":10.06,"l":10.04,"n":467,"o":10.045,"t":"2026-10-21T18:00:00Z","v":180969,"vw":10.050994},{"c":10.055,"h":10.06,"l":10.05,"n":476,"o":10.055,"t":"2026-10-21T18:15:00Z","v":66656,"vw":10.054481},{"c":10.05,"h":10.06,"l":10.04,"n":763,"o":10.05,"t":"2026-10-21T18:30:00Z","v":272662,"vw":10.050805},{"c":10.03,"h":10.05,"l":10.03,"n":672,"o":10.045,"t":"2026-10-21T18:45:00Z","v":252653,"vw":10.043304},{"c":10.025,"h":10.04,"l":10.02,"n":745,"o":10.035,"t":"2026-10-21T19:00:00Z","v":382586,"vw":10.029942},{"c":10.035,"h":10.04,"l":10.02,"n":853,"o":10.025,"t":"2026-10-21T19:15:00Z","v":494769,"vw":10.030082},{"c":10.04,"h":10.04,"l":10.03,"n":750,"o":10.035,"t":"2026-10-21T19:30:00Z","v":174437,"vw":10.035796},{"c":10.02,"h":10.05,"l":10.02,"n":3332,"o":10.035,"t":"2026-10-21T19:45:00Z","v":1421038,"vw":10.036835},{"c":10.02,"h":10.02,"l":10.02,"n":11,"o":10.02,"t":"2026-10-21T20:00:00Z","v":652093,"vw":10.02},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-22T08:15:00Z","v":3095,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-22T08:30:00Z","v":375,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T09:15:00Z","v":375,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-22T10:00:00Z","v":2583,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-22T10:15:00Z","v":2583,"vw":10.11},{"c":10.09,"h":10.1,"l":10.09,"n":5,"o":10.1,"t":"2026-10-22T10:30:00Z","v":8808,"vw":10.092825},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-22T10:45:00Z","v":4976,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-22T11:00:00Z","v":2488,"vw":10.09},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-22T11:30:00Z","v":4888,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T12:00:00Z","v":2475,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":7,"o":10.1,"t":"2026-10-22T12:15:00Z","v":2716,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T12:30:00Z","v":2400,"vw":10.1},{"c":10.13,"h":10.15,"l":10.13,"n":3,"o":10.15,"t":"2026-10-22T13:15:00Z","v":1500,"vw":10.142},{"c":10.1501,"h":10.18,"l":10.12,"n":1146,"o":10.13,"t":"2026-10-22T13:30:00Z","v":1538840,"vw":10.144885},{"c":10.185,"h":10.2,"l":10.155,"n":873,"o":10.155,"t":"2026-10-22T13:45:00Z","v":773497,"vw":10.173836},{"c":10.185,"h":10.19,"l":10.155,"n":870,"o":10.185,"t":"2026-10-22T14:00:00Z","v":743817,"vw":10.17512},{"c":10.23,"h":10.23,"l":10.175,"n":723,"o":10.18,"t":"2026-10-22T14:15:00Z","v":540889,"vw":10.189782},{"c":10.23,"h":10.23,"l":10.2033,"n":774,"o":10.22,"t":"2026-10-22T14:30:00Z","v":679160,"vw":10.218344},{"c":10.255,"h":10.2639,"l":10.2245,"n":782,"o":10.23,"t":"2026-10-22T14:45:00Z","v":735255,"vw":10.248586},{"c":10.3085,"h":10.31,"l":10.24,"n":730,"o":10.25,"t":"2026-10-22T15:00:00Z","v":638472,"vw":10.276172},{"c":10.325,"h":10.33,"l":10.3,"n":723,"o":10.31,"t":"2026-10-22T15:15:00Z","v":448178,"vw":10.317108},{"c":10.335,"h":10.3399,"l":10.31,"n":1345,"o":10.325,"t":"2026-10-22T15:30:00Z","v":985802,"vw":10.322019},{"c":10.34,"h":10.345,"l":10.33,"n":572,"o":10.33,"t":"2026-10-22T15:45:00Z","v":143009,"vw":10.339614},{"c":10.34,"h":10.3499,"l":10.33,"n":602,"o":10.34,"t":"2026-10-22T16:00:00Z","v":492853,"vw":10.338163},{"c":10.35,"h":10.35,"l":10.338,"n":407,"o":10.34,"t":"2026-10-22T16:15:00Z","v":97235,"vw":10.342892},{"c":10.325,"h":10.355,"l":10.325,"n":955,"o":10.35,"t":"2026-10-22T16:30:00Z","v":622934,"vw":10.335856},{"c":10.335,"h":10.35,"l":10.3201,"n":773,"o":10.33,"t":"2026-10-22T16:45:00Z","v":292203,"vw":10.334987},{"c":10.34,"h":10.34,"l":10.325,"n":666,"o":10.335,"t":"2026-10-22T17:00:00Z","v":218613,"vw":10.330175},{"c":10.3393,"h":10.34,"l":10.325,"n":737,"o":10.3302,"t":"2026-10-22T17:15:00Z","v":163095,"vw":10.331772},{"c":10.355,"h":10.36,"l":10.335,"n":910,"o":10.335,"t":"2026-10-22T17:30:00Z","v":529583,"vw":10.355776},{"c":10.3541,"h":10.37,"l":10.3501,"n":612,"o":10.36,"t":"2026-10-22T17:45:00Z","v":233514,"vw":10.35922},{"c":10.365,"h":10.37,"l":10.36,"n":820,"o":10.36,"t":"2026-10-22T18:00:00Z","v":129848,"vw":10.362411},{"c":10.36,"h":10.38,"l":10.36,"n":747,"o":10.365,"t":"2026-10-22T18:15:00Z","v":225927,"vw":10.370045},{"c":10.345,"h":10.3683,"l":10.34,"n":694,"o":10.36,"t":"2026-10-22T18:30:00Z","v":164896,"vw":10.351475},{"c":10.35,"h":10.355,"l":10.34,"n":735,"o":10.3499,"t":"2026-10-22T18:45:00Z","v":296063,"vw":10.349078},{"c":10.375,"h":10.395,"l":10.3423,"n":1412,"o":10.35,"t":"2026-10-22T19:00:00Z","v":1020803,"vw":10.371514},{"c":10.365,"h":10.39,"l":10.36,"n":1030,"o":10.38,"t":"2026-10-22T19:15:00Z","v":387322,"vw":10.377001},{"c":10.365,"h":10.38,"l":10.36,"n":1194,"o":10.365,"t":"2026-10-22T19:30:00Z","v":341712,"vw":10.36788},{"c":10.37,"h":10.39,"l":10.355,"n":2724,"o":10.365,"t":"2026-10-22T19:45:00Z","v":1768668,"vw":10.3676},{"c":10.37,"h":10.37,"l":10.37,"n":16,"o":10.37,"t":"2026-10-22T20:00:00Z","v":370273,"vw":10.37},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-22T20:30:00Z","v":500,"vw":10.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.38698628679644514,"strike":19.31506932591742,"iv":1.7533516696381546,"gamma":0.07175520140345101,"theta":-0.02204082820101161,"vega":0.007363882148937616,"rho":0.0013183068467675536,"breakevenPct":89.99089308306526},{"delta":0.25,"premium":0.40293987000289994,"strike":18.40343599983429,"iv":1.6082007918109718,"gamma":0.10707960917371417,"theta":-0.02041224842013359,"vega":0.007621869803181341,"rho":0.0017081402821856923,"breakevenPct":81.35367280460166},{"delta":0.3,"premium":0.41889345320935467,"strike":17.49180267375116,"iv":1.463049913983789,"gamma":0.14240401694397734,"theta":-0.01878366863925557,"vega":0.007879857457425067,"rho":0.002097973717603831,"breakevenPct":72.71645252613806},{"delta":0.35,"premium":0.43484703641580946,"strike":16.580169347668033,"iv":1.317899036156606,"gamma":0.17772842471424047,"theta":-0.01715508885837755,"vega":0.008137845111668792,"rho":0.00248780715302197,"breakevenPct":64.07923224767447},{"delta":0.4,"premium":0.45080061962226425,"strike":15.6685360215849,"iv":1.172748158329423,"gamma":0.21305283248450368,"theta":-0.015526509077499527,"vega":0.008395832765912516,"rho":0.002877640588440109,"breakevenPct":55.44201196921086},{"delta":0.45,"premium":0.46675420282871904,"strike":14.756902695501772,"iv":1.0275972805022402,"gamma":0.24837724025476682,"theta":-0.013897929296621508,"vega":0.008653820420156243,"rho":0.003267474023858248,"breakevenPct":46.804791690747265},{"delta":0.5,"premium":0.48270778603517384,"strike":13.845269369418642,"iv":0.8824464026750574,"gamma":0.28370164802502995,"theta":-0.012269349515743488,"vega":0.008911808074399967,"rho":0.0036573074592763863,"breakevenPct":38.167571412283664},{"delta":0.55,"premium":0.4986613692416286,"strike":12.933636043335511,"iv":0.7372955248478743,"gamma":0.3190260557952932,"theta":-0.010640769734865467,"vega":0.009169795728643692,"rho":0.004047140894694526,"breakevenPct":29.530351133820062},{"delta":0.6,"premium":0.5146149524480834,"strike":12.02200271725238,"iv":0.5921446470206915,"gamma":0.35435046356555633,"theta":-0.009012189953987448,"vega":0.009427783382887418,"rho":0.004436974330112664,"breakevenPct":20.89313085535646},{"delta":0.65,"premium":0.5305685356545382,"strike":11.11036939116925,"iv":0.4469937691935084,"gamma":0.3896748713358195,"theta":-0.007383610173109425,"vega":0.009685771037131143,"rho":0.0048268077655308035,"breakevenPct":12.255910576892859},{"delta":0.7,"premium":0.546522118860993,"strike":10.19873606508612,"iv":0.3018428913663256,"gamma":0.4249992791060827,"theta":-0.005755030392231408,"vega":0.00994375869137487,"rho":0.0052166412009489425,"breakevenPct":3.6186902984292573}],"put":[{"delta":0.1,"premium":0.375,"strike":5.326158330466592,"iv":2.371671170467751,"gamma":0.03661925966745943,"theta":-0.018293039725124177,"vega":0.004836122273119317,"rho":-0.0011309550541203596,"breakevenPct":52.25498234844173},{"delta":0.15,"premium":0.375,"strike":6.223938136370051,"iv":2.0089990286183945,"gamma":0.08043038919733658,"theta":-0.016450350573160254,"vega":0.006000908620964243,"rho":-0.0015537366156819594,"breakevenPct":43.597510738958036},{"delta":0.2,"premium":0.375,"strike":7.12171794227351,"iv":1.6463268867690375,"gamma":0.12424151872721378,"theta":-0.014607661421196332,"vega":0.0071656949688091685,"rho":-0.0019765181772435593,"breakevenPct":34.94003912947434},{"delta":0.25,"premium":0.375,"strike":8.019497748176969,"iv":1.283654744919681,"gamma":0.16805264825709093,"theta":-0.01276497226923241,"vega":0.008330481316654094,"rho":-0.002399299738805159,"breakevenPct":26.28256751999065},{"delta":0.3,"premium":0.375,"strike":8.917277554080428,"iv":0.9209826030703243,"gamma":0.21186377778696813,"theta":-0.01092228311726849,"vega":0.00949526766449902,"rho":-0.002822081300366759,"breakevenPct":17.625095910506957},{"delta":0.35,"premium":0.375,"strike":9.815057359983886,"iv":0.5583104612209677,"gamma":0.2556749073168453,"theta":-0.009079593965304568,"vega":0.010660054012343944,"rho":-0.003244862861928359,"breakevenPct":8.967624301023264},{"delta":0.4,"premium":0.563888219706095,"strike":10.239099012286196,"iv":0.5095565887737894,"gamma":0.2523720549265237,"theta":-0.008853023367863165,"vega":0.010699156829679595,"rho":-0.003805869952294165,"breakevenPct":6.699992356990339},{"delta":0.45,"premium":0.8017827029631415,"strike":10.540231269573598,"iv":0.5422475066249096,"gamma":0.23684567574078536,"theta":-0.009045748012527102,"vega":0.01044620573355818,"rho":-0.004402739081619249,"breakevenPct":6.090177756890491},{"delta":0.5,"premium":1.039677186220188,"strike":10.841363526860997,"iv":0.5749384244760298,"gamma":0.22131929655504698,"theta":-0.009238472657191039,"vega":0.010193254637436762,"rho":-0.0049996082109443315,"breakevenPct":5.480363156790644},{"delta":0.55,"premium":1.2775716694772348,"strike":11.142495784148398,"iv":0.6076293423271502,"gamma":0.20579291736930858,"theta":-0.009431197301854974,"vega":0.009940303541315346,"rho":-0.005596477340269416,"breakevenPct":4.870548556690796},{"delta":0.6,"premium":1.515466152734281,"strike":11.4436280414358,"iv":0.6403202601782703,"gamma":0.19026653818357023,"theta":-0.00962392194651891,"vega":0.00968735244519393,"rho":-0.006193346469594499,"breakevenPct":4.260733956590949},{"delta":0.65,"premium":1.7533606359913276,"strike":11.7447602987232,"iv":0.6730111780293906,"gamma":0.17474015899783185,"theta":-0.009816646591182848,"vega":0.009434401349072512,"rho":-0.006790215598919583,"breakevenPct":3.650919356491101},{"delta":0.7,"premium":1.9912551192483738,"strike":12.0458925560106,"iv":0.7057020958805107,"gamma":0.15921377981209348,"theta":-0.010009371235846784,"vega":0.009181450252951097,"rho":-0.007387084728244666,"breakevenPct":3.0411047563912543},{"delta":0.75,"premium":2.2291496025054207,"strike":12.347024813298,"iv":0.738393013731631,"gamma":0.1436874006263551,"theta":-0.010202095880510721,"vega":0.00892849915682968,"rho":-0.00798395385756975,"breakevenPct":2.431290156291406},{"delta":0.8,"premium":3.1546728971962645,"strike":13.321094793057412,"iv":0.8649610146862488,"gamma":0.1152069425901201,"theta":-0.010628437917222965,"vega":0.00814312416555407,"rho":-0.009123057118236143,"breakevenPct":1.9631446879349181},{"delta":0.85,"premium":4.790186915887852,"strike":14.989986648865155,"iv":1.0884590120160216,"gamma":0.07335113484646191,"theta":-0.01129599465954606,"vega":0.006808010680907876,"rho":-0.010822028140531365,"breakevenPct":1.6412754775573466}]},"raw":{"call":[{"delta":0.2,"premium":0.38698628679644514,"strike":19.31506932591742,"iv":1.7533516696381546,"gamma":0.07175520140345101,"theta":-0.02204082820101161,"vega":0.007363882148937616,"rho":0.0013183068467675536,"breakevenPct":89.99089308306526},{"delta":0.25,"premium":0.40293987000289994,"strike":18.40343599983429,"iv":1.6082007918109718,"gamma":0.10707960917371417,"theta":-0.02041224842013359,"vega":0.007621869803181341,"rho":0.0017081402821856923,"breakevenPct":81.35367280460166},{"delta":0.3,"premium":0.41889345320935467,"strike":17.49180267375116,"iv":1.463049913983789,"gamma":0.14240401694397734,"theta":-0.01878366863925557,"vega":0.007879857457425067,"rho":0.002097973717603831,"breakevenPct":72.71645252613806},{"delta":0.35,"premium":0.43484703641580946,"strike":16.580169347668033,"iv":1.317899036156606,"gamma":0.17772842471424047,"theta":-0.01715508885837755,"vega":0.008137845111668792,"rho":0.00248780715302197,"breakevenPct":64.07923224767447},{"delta":0.4,"premium":0.45080061962226425,"strike":15.6685360215849,"iv":1.172748158329423,"gamma":0.21305283248450368,"theta":-0.015526509077499527,"vega":0.008395832765912516,"rho":0.002877640588440109,"breakevenPct":55.44201196921086},{"delta":0.45,"premium":0.46675420282871904,"strike":14.756902695501772,"iv":1.0275972805022402,"gamma":0.24837724025476682,"theta":-0.013897929296621508,"vega":0.008653820420156243,"rho":0.003267474023858248,"breakevenPct":46.804791690747265},{"delta":0.5,"premium":0.48270778603517384,"strike":13.845269369418642,"iv":0.8824464026750574,"gamma":0.28370164802502995,"theta":-0.012269349515743488,"vega":0.008911808074399967,"rho":0.0036573074592763863,"breakevenPct":38.167571412283664},{"delta":0.55,"premium":0.4986613692416286,"strike":12.933636043335511,"iv":0.7372955248478743,"gamma":0.3190260557952932,"theta":-0.010640769734865467,"vega":0.009169795728643692,"rho":0.004047140894694526,"breakevenPct":29.530351133820062},{"delta":0.6,"premium":0.5146149524480834,"strike":12.02200271725238,"iv":0.5921446470206915,"gamma":0.35435046356555633,"theta":-0.009012189953987448,"vega":0.009427783382887418,"rho":0.004436974330112664,"breakevenPct":20.89313085535646},{"delta":0.65,"premium":0.5305685356545382,"strike":11.11036939116925,"iv":0.4469937691935084,"gamma":0.3896748713358195,"theta":-0.007383610173109425,"vega":0.009685771037131143,"rho":0.0048268077655308035,"breakevenPct":12.255910576892859},{"delta":0.7,"premium":0.546522118860993,"strike":10.19873606508612,"iv":0.3018428913663256,"gamma":0.4249992791060827,"theta":-0.005755030392231408,"vega":0.00994375869137487,"rho":0.0052166412009489425,"breakevenPct":3.6186902984292573}],"put":[{"delta":0.1,"premium":0.375,"strike":5.326158330466592,"iv":2.371671170467751,"gamma":0.03661925966745943,"theta":-0.018293039725124177,"vega":0.004836122273119317,"rho":-0.0011309550541203596,"breakevenPct":52.25498234844173},{"delta":0.15,"premium":0.375,"strike":6.223938136370051,"iv":2.0089990286183945,"gamma":0.08043038919733658,"theta":-0.016450350573160254,"vega":0.006000908620964243,"rho":-0.0015537366156819594,"breakevenPct":43.597510738958036},{"delta":0.2,"premium":0.375,"strike":7.12171794227351,"iv":1.6463268867690375,"gamma":0.12424151872721378,"theta":-0.014607661421196332,"vega":0.0071656949688091685,"rho":-0.0019765181772435593,"breakevenPct":34.94003912947434},{"delta":0.25,"premium":0.375,"strike":8.019497748176969,"iv":1.283654744919681,"gamma":0.16805264825709093,"theta":-0.01276497226923241,"vega":0.008330481316654094,"rho":-0.002399299738805159,"breakevenPct":26.28256751999065},{"delta":0.3,"premium":0.375,"strike":8.917277554080428,"iv":0.9209826030703243,"gamma":0.21186377778696813,"theta":-0.01092228311726849,"vega":0.00949526766449902,"rho":-0.002822081300366759,"breakevenPct":17.625095910506957},{"delta":0.35,"premium":0.375,"strike":9.815057359983886,"iv":0.5583104612209677,"gamma":0.2556749073168453,"theta":-0.009079593965304568,"vega":0.010660054012343944,"rho":-0.003244862861928359,"breakevenPct":8.967624301023264},{"delta":0.4,"premium":0.563888219706095,"strike":10.239099012286196,"iv":0.5095565887737894,"gamma":0.2523720549265237,"theta":-0.008853023367863165,"vega":0.010699156829679595,"rho":-0.003805869952294165,"breakevenPct":6.699992356990339},{"delta":0.45,"premium":0.8017827029631415,"strike":10.540231269573598,"iv":0.5422475066249096,"gamma":0.23684567574078536,"theta":-0.009045748012527102,"vega":0.01044620573355818,"rho":-0.004402739081619249,"breakevenPct":6.090177756890491},{"delta":0.5,"premium":1.039677186220188,"strike":10.841363526860997,"iv":0.5749384244760298,"gamma":0.22131929655504698,"theta":-0.009238472657191039,"vega":0.010193254637436762,"rho":-0.0049996082109443315,"breakevenPct":5.480363156790644},{"delta":0.55,"premium":1.2775716694772348,"strike":11.142495784148398,"iv":0.6076293423271502,"gamma":0.20579291736930858,"theta":-0.009431197301854974,"vega":0.009940303541315346,"rho":-0.005596477340269416,"breakevenPct":4.870548556690796},{"delta":0.6,"premium":1.515466152734281,"strike":11.4436280414358,"iv":0.6403202601782703,"gamma":0.19026653818357023,"theta":-0.00962392194651891,"vega":0.00968735244519393,"rho":-0.006193346469594499,"breakevenPct":4.260733956590949},{"delta":0.65,"premium":1.7533606359913276,"strike":11.7447602987232,"iv":0.6730111780293906,"gamma":0.17474015899783185,"theta":-0.009816646591182848,"vega":0.009434401349072512,"rho":-0.006790215598919583,"breakevenPct":3.650919356491101},{"delta":0.7,"premium":1.9912551192483738,"strike":12.0458925560106,"iv":0.7057020958805107,"gamma":0.15921377981209348,"theta":-0.010009371235846784,"vega":0.009181450252951097,"rho":-0.007387084728244666,"breakevenPct":3.0411047563912543},{"delta":0.75,"premium":2.2291496025054207,"strike":12.347024813298,"iv":0.738393013731631,"gamma":0.1436874006263551,"theta":-0.010202095880510721,"vega":0.00892849915682968,"rho":-0.00798395385756975,"breakevenPct":2.431290156291406},{"delta":0.8,"premium":3.1546728971962645,"strike":13.321094793057412,"iv":0.8649610146862488,"gamma":0.1152069425901201,"theta":-0.010628437917222965,"vega":0.00814312416555407,"rho":-0.009123057118236143,"breakevenPct":1.9631446879349181},{"delta":0.85,"premium":4.790186915887852,"strike":14.989986648865155,"iv":1.0884590120160216,"gamma":0.07335113484646191,"theta":-0.01129599465954606,"vega":0.006808010680907876,"rho":-0.010822028140531365,"breakevenPct":1.6412754775573466}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}