{"symbol":"MNSO","url":"https://intraalpha.com/companies/MNSO","capturedAt":"2026-10-22T18:25:28.476Z","state":"ready","quote":{"symbol":"MNSO","last_price":10.195,"prev_close":9.86,"regular_close":10.195,"change":0.335,"change_pct":3.3976,"regular_change":0.335,"regular_change_pct":3.3976,"extended_change":0,"extended_change_pct":0,"bid":10.19,"ask":10.2,"bid_size":2000,"ask_size":1500,"volume":1076983,"vwap":10.100782,"open":9.8,"high":10.21,"low":9.76,"close":10.195,"trade_count":11280,"last_trade_at":"2026-10-22T18:24:13.065007699Z","last_quote_at":"2026-10-22T18:25:20.892024812Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:26.340787971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MNSO","fetched_at":"2026-10-22T18:25:26.700622+00:00","name":"Miniso Group Holding Ltd","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"China","description":"MINISO Group Holding Limited, an investment holding company, is engaged in the retail and wholesale of lifestyle products in China, Asia, America and Europe. The company is headquartered in Guangzhou, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2881555000,"ebitda":3792290000,"pe_ratio":16.71,"peg_ratio":null,"book_value":5.14,"dividend_per_share":2.584,"dividend_yield":0.0382,"eps":0.59,"revenue_ttm":23549616000,"gross_profit_ttm":10584877000,"profit_margin":0.0535,"operating_margin_ttm":-0.0096,"return_on_assets_ttm":0.0732,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":2,"quarterly_revenue_growth":0.17,"analyst_target_price":14.2,"analyst_number":2,"beta":0.149,"fifty_two_week_high":22.28,"fifty_two_week_low":8.55,"fifty_day_ma":9.8,"two_hundred_day_ma":13.99,"shares_outstanding":292247000,"forward_pe":7.55,"price_to_sales":0.122,"price_to_book":1.716,"ev_to_revenue":1.004,"ev_to_ebitda":9.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:26.700622+00:00"},"optionObservedAt":"2026-10-22T18:12:39.082Z","bars":[{"c":10.38,"h":10.39,"l":10.35,"n":46,"o":10.38,"t":"2026-10-15T08:00:00Z","v":9859,"vw":10.374955},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-15T08:05:00Z","v":622,"vw":10.36},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-15T09:00:00Z","v":200,"vw":10.35},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-15T09:05:00Z","v":155,"vw":10.36},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-15T09:25:00Z","v":265,"vw":10.41},{"c":10.41,"h":10.41,"l":10.4,"n":28,"o":10.41,"t":"2026-10-15T10:50:00Z","v":2427,"vw":10.407221},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T11:45:00Z","v":105,"vw":10.4},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-15T12:50:00Z","v":500,"vw":10.44},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T12:55:00Z","v":100,"vw":10.3},{"c":10.44,"h":10.44,"l":10.39,"n":9,"o":10.39,"t":"2026-10-15T13:00:00Z","v":1128,"vw":10.408647},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-15T13:20:00Z","v":155,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":4,"o":10.41,"t":"2026-10-15T13:25:00Z","v":544,"vw":10.41},{"c":10.35,"h":10.455,"l":10.34,"n":996,"o":10.41,"t":"2026-10-15T13:30:00Z","v":114998,"vw":10.40487},{"c":10.505,"h":10.53,"l":10.33,"n":1139,"o":10.34,"t":"2026-10-15T13:35:00Z","v":104606,"vw":10.469316},{"c":10.51,"h":10.55,"l":10.49,"n":288,"o":10.49,"t":"2026-10-15T13:40:00Z","v":29575,"vw":10.524643},{"c":10.505,"h":10.52,"l":10.47,"n":599,"o":10.52,"t":"2026-10-15T13:45:00Z","v":67863,"vw":10.498609},{"c":10.505,"h":10.505,"l":10.47,"n":307,"o":10.5008,"t":"2026-10-15T13:50:00Z","v":31176,"vw":10.488438},{"c":10.505,"h":10.55,"l":10.502,"n":396,"o":10.505,"t":"2026-10-15T13:55:00Z","v":41032,"vw":10.532956},{"c":10.52,"h":10.5295,"l":10.49,"n":313,"o":10.51,"t":"2026-10-15T14:00:00Z","v":31830,"vw":10.50094},{"c":10.545,"h":10.57,"l":10.525,"n":484,"o":10.525,"t":"2026-10-15T14:05:00Z","v":63666,"vw":10.554669},{"c":10.59,"h":10.6,"l":10.525,"n":867,"o":10.545,"t":"2026-10-15T14:10:00Z","v":104095,"vw":10.570353},{"c":10.565,"h":10.6,"l":10.555,"n":558,"o":10.585,"t":"2026-10-15T14:15:00Z","v":57788,"vw":10.581416},{"c":10.56,"h":10.57,"l":10.53,"n":306,"o":10.562,"t":"2026-10-15T14:20:00Z","v":31452,"vw":10.550853},{"c":10.55,"h":10.5699,"l":10.55,"n":261,"o":10.56,"t":"2026-10-15T14:25:00Z","v":25719,"vw":10.56083},{"c":10.565,"h":10.58,"l":10.545,"n":366,"o":10.55,"t":"2026-10-15T14:30:00Z","v":29738,"vw":10.56802},{"c":10.58,"h":10.6,"l":10.565,"n":404,"o":10.57,"t":"2026-10-15T14:35:00Z","v":44287,"vw":10.583673},{"c":10.565,"h":10.59,"l":10.565,"n":220,"o":10.57,"t":"2026-10-15T14:40:00Z","v":20480,"vw":10.578274},{"c":10.555,"h":10.56,"l":10.54,"n":383,"o":10.56,"t":"2026-10-15T14:45:00Z","v":34122,"vw":10.549216},{"c":10.58,"h":10.595,"l":10.555,"n":348,"o":10.555,"t":"2026-10-15T14:50:00Z","v":29723,"vw":10.581639},{"c":10.59,"h":10.595,"l":10.575,"n":392,"o":10.585,"t":"2026-10-15T14:55:00Z","v":35577,"vw":10.582406},{"c":10.585,"h":10.595,"l":10.585,"n":101,"o":10.585,"t":"2026-10-15T15:00:00Z","v":10831,"vw":10.589272},{"c":10.61,"h":10.63,"l":10.58,"n":773,"o":10.585,"t":"2026-10-15T15:05:00Z","v":83982,"vw":10.609224},{"c":10.615,"h":10.63,"l":10.615,"n":117,"o":10.615,"t":"2026-10-15T15:10:00Z","v":14716,"vw":10.623142},{"c":10.625,"h":10.64,"l":10.6,"n":646,"o":10.615,"t":"2026-10-15T15:15:00Z","v":62332,"vw":10.62402},{"c":10.595,"h":10.625,"l":10.59,"n":306,"o":10.625,"t":"2026-10-15T15:20:00Z","v":43641,"vw":10.604075},{"c":10.545,"h":10.59,"l":10.53,"n":307,"o":10.59,"t":"2026-10-15T15:25:00Z","v":39638,"vw":10.548436},{"c":10.575,"h":10.58,"l":10.545,"n":282,"o":10.545,"t":"2026-10-15T15:30:00Z","v":40693,"vw":10.563621},{"c":10.585,"h":10.585,"l":10.57,"n":205,"o":10.58,"t":"2026-10-15T15:35:00Z","v":19005,"vw":10.576987},{"c":10.555,"h":10.585,"l":10.55,"n":341,"o":10.585,"t":"2026-10-15T15:40:00Z","v":29152,"vw":10.570965},{"c":10.545,"h":10.565,"l":10.54,"n":286,"o":10.555,"t":"2026-10-15T15:45:00Z","v":30127,"vw":10.549926},{"c":10.565,"h":10.57,"l":10.545,"n":242,"o":10.545,"t":"2026-10-15T15:50:00Z","v":22937,"vw":10.557883},{"c":10.55,"h":10.57,"l":10.55,"n":263,"o":10.565,"t":"2026-10-15T15:55:00Z","v":25098,"vw":10.556422},{"c":10.535,"h":10.565,"l":10.53,"n":324,"o":10.5514,"t":"2026-10-15T16:00:00Z","v":34132,"vw":10.547658},{"c":10.5288,"h":10.535,"l":10.52,"n":268,"o":10.535,"t":"2026-10-15T16:05:00Z","v":24621,"vw":10.523158},{"c":10.525,"h":10.53,"l":10.525,"n":106,"o":10.525,"t":"2026-10-15T16:10:00Z","v":10533,"vw":10.526447},{"c":10.525,"h":10.535,"l":10.52,"n":278,"o":10.525,"t":"2026-10-15T16:15:00Z","v":26312,"vw":10.527926},{"c":10.535,"h":10.54,"l":10.525,"n":310,"o":10.53,"t":"2026-10-15T16:20:00Z","v":29272,"vw":10.531233},{"c":10.545,"h":10.55,"l":10.535,"n":115,"o":10.535,"t":"2026-10-15T16:25:00Z","v":8065,"vw":10.5425},{"c":10.545,"h":10.55,"l":10.54,"n":85,"o":10.545,"t":"2026-10-15T16:30:00Z","v":8078,"vw":10.544586},{"c":10.56,"h":10.58,"l":10.545,"n":489,"o":10.545,"t":"2026-10-15T16:35:00Z","v":43906,"vw":10.567149},{"c":10.565,"h":10.57,"l":10.56,"n":104,"o":10.565,"t":"2026-10-15T16:40:00Z","v":5767,"vw":10.565495},{"c":10.56,"h":10.57,"l":10.56,"n":146,"o":10.565,"t":"2026-10-15T16:45:00Z","v":10633,"vw":10.563834},{"c":10.56,"h":10.57,"l":10.55,"n":378,"o":10.56,"t":"2026-10-15T16:50:00Z","v":41844,"vw":10.560147},{"c":10.56,"h":10.56,"l":10.555,"n":75,"o":10.56,"t":"2026-10-15T16:55:00Z","v":4792,"vw":10.557867},{"c":10.565,"h":10.575,"l":10.555,"n":518,"o":10.555,"t":"2026-10-15T17:00:00Z","v":86598,"vw":10.56886},{"c":10.565,"h":10.575,"l":10.56,"n":85,"o":10.57,"t":"2026-10-15T17:05:00Z","v":8349,"vw":10.567689},{"c":10.55,"h":10.57,"l":10.55,"n":378,"o":10.56,"t":"2026-10-15T17:10:00Z","v":33366,"vw":10.557643},{"c":10.555,"h":10.555,"l":10.55,"n":87,"o":10.55,"t":"2026-10-15T17:15:00Z","v":4422,"vw":10.552438},{"c":10.565,"h":10.57,"l":10.555,"n":92,"o":10.555,"t":"2026-10-15T17:20:00Z","v":8837,"vw":10.562423},{"c":10.575,"h":10.58,"l":10.56,"n":457,"o":10.57,"t":"2026-10-15T17:25:00Z","v":40952,"vw":10.573231},{"c":10.575,"h":10.58,"l":10.5712,"n":75,"o":10.58,"t":"2026-10-15T17:30:00Z","v":5525,"vw":10.575761},{"c":10.575,"h":10.575,"l":10.57,"n":62,"o":10.575,"t":"2026-10-15T17:35:00Z","v":4445,"vw":10.574335},{"c":10.585,"h":10.59,"l":10.575,"n":107,"o":10.575,"t":"2026-10-15T17:40:00Z","v":11405,"vw":10.577384},{"c":10.585,"h":10.6,"l":10.585,"n":333,"o":10.585,"t":"2026-10-15T17:45:00Z","v":33388,"vw":10.589608},{"c":10.575,"h":10.585,"l":10.57,"n":398,"o":10.585,"t":"2026-10-15T17:50:00Z","v":37788,"vw":10.578882},{"c":10.585,"h":10.59,"l":10.575,"n":71,"o":10.575,"t":"2026-10-15T17:55:00Z","v":5338,"vw":10.580808},{"c":10.6,"h":10.605,"l":10.575,"n":784,"o":10.585,"t":"2026-10-15T18:00:00Z","v":86092,"vw":10.597135},{"c":10.585,"h":10.6,"l":10.58,"n":336,"o":10.6,"t":"2026-10-15T18:05:00Z","v":33889,"vw":10.586473},{"c":10.585,"h":10.59,"l":10.575,"n":107,"o":10.59,"t":"2026-10-15T18:10:00Z","v":23022,"vw":10.583766},{"c":10.57,"h":10.585,"l":10.57,"n":73,"o":10.585,"t":"2026-10-15T18:15:00Z","v":8223,"vw":10.573928},{"c":10.585,"h":10.59,"l":10.57,"n":337,"o":10.57,"t":"2026-10-15T18:20:00Z","v":32271,"vw":10.581934},{"c":10.575,"h":10.59,"l":10.575,"n":177,"o":10.585,"t":"2026-10-15T18:25:00Z","v":18600,"vw":10.584781},{"c":10.575,"h":10.58,"l":10.575,"n":87,"o":10.58,"t":"2026-10-15T18:30:00Z","v":5613,"vw":10.575269},{"c":10.57,"h":10.58,"l":10.57,"n":523,"o":10.575,"t":"2026-10-15T18:35:00Z","v":49118,"vw":10.571613},{"c":10.58,"h":10.585,"l":10.5701,"n":155,"o":10.575,"t":"2026-10-15T18:40:00Z","v":27233,"vw":10.580144},{"c":10.61,"h":10.615,"l":10.58,"n":489,"o":10.58,"t":"2026-10-15T18:45:00Z","v":54925,"vw":10.600786},{"c":10.595,"h":10.62,"l":10.59,"n":434,"o":10.61,"t":"2026-10-15T18:50:00Z","v":55891,"vw":10.604334},{"c":10.595,"h":10.6,"l":10.59,"n":77,"o":10.595,"t":"2026-10-15T18:55:00Z","v":9636,"vw":10.594941},{"c":10.605,"h":10.61,"l":10.59,"n":737,"o":10.6,"t":"2026-10-15T19:00:00Z","v":74385,"vw":10.603327},{"c":10.61,"h":10.61,"l":10.6,"n":57,"o":10.605,"t":"2026-10-15T19:05:00Z","v":4541,"vw":10.606729},{"c":10.605,"h":10.61,"l":10.605,"n":124,"o":10.605,"t":"2026-10-15T19:10:00Z","v":6583,"vw":10.605767},{"c":10.605,"h":10.62,"l":10.605,"n":415,"o":10.605,"t":"2026-10-15T19:15:00Z","v":36483,"vw":10.612129},{"c":10.6,"h":10.605,"l":10.6,"n":65,"o":10.605,"t":"2026-10-15T19:20:00Z","v":6195,"vw":10.604561},{"c":10.58,"h":10.605,"l":10.57,"n":552,"o":10.605,"t":"2026-10-15T19:25:00Z","v":58032,"vw":10.585077},{"c":10.61,"h":10.61,"l":10.575,"n":621,"o":10.58,"t":"2026-10-15T19:30:00Z","v":60697,"vw":10.599536},{"c":10.575,"h":10.61,"l":10.575,"n":211,"o":10.605,"t":"2026-10-15T19:35:00Z","v":27928,"vw":10.591757},{"c":10.615,"h":10.615,"l":10.56,"n":970,"o":10.575,"t":"2026-10-15T19:40:00Z","v":104555,"vw":10.583074},{"c":10.61,"h":10.615,"l":10.595,"n":870,"o":10.615,"t":"2026-10-15T19:45:00Z","v":111712,"vw":10.603851},{"c":10.62,"h":10.62,"l":10.6,"n":1117,"o":10.6,"t":"2026-10-15T19:50:00Z","v":185324,"vw":10.608286},{"c":10.605,"h":10.62,"l":10.575,"n":2399,"o":10.62,"t":"2026-10-15T19:55:00Z","v":492681,"vw":10.600744},{"c":10.5,"h":10.6,"l":10.5,"n":30,"o":10.6,"t":"2026-10-15T20:00:00Z","v":152646,"vw":10.580189},{"c":10.3,"h":10.4,"l":10.29,"n":10,"o":10.4,"t":"2026-10-16T08:00:00Z","v":675,"vw":10.311104},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-16T08:05:00Z","v":375,"vw":10.35},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T11:05:00Z","v":100,"vw":10.4},{"c":10.35,"h":10.51,"l":10.31,"n":398,"o":10.37,"t":"2026-10-16T13:30:00Z","v":68445,"vw":10.372339},{"c":10.33,"h":10.36,"l":10.31,"n":445,"o":10.345,"t":"2026-10-16T13:35:00Z","v":30915,"vw":10.326082},{"c":10.33,"h":10.33,"l":10.28,"n":366,"o":10.325,"t":"2026-10-16T13:40:00Z","v":40306,"vw":10.304859},{"c":10.3,"h":10.33,"l":10.29,"n":187,"o":10.32,"t":"2026-10-16T13:45:00Z","v":17824,"vw":10.307091},{"c":10.32,"h":10.32,"l":10.31,"n":59,"o":10.31,"t":"2026-10-16T13:50:00Z","v":2950,"vw":10.313972},{"c":10.33,"h":10.36,"l":10.33,"n":485,"o":10.34,"t":"2026-10-16T13:55:00Z","v":63473,"vw":10.343676},{"c":10.325,"h":10.35,"l":10.315,"n":176,"o":10.332,"t":"2026-10-16T14:00:00Z","v":14432,"vw":10.337209},{"c":10.32,"h":10.32,"l":10.3,"n":156,"o":10.32,"t":"2026-10-16T14:05:00Z","v":10977,"vw":10.309056},{"c":10.295,"h":10.32,"l":10.2917,"n":242,"o":10.3117,"t":"2026-10-16T14:10:00Z","v":21955,"vw":10.311336},{"c":10.295,"h":10.295,"l":10.295,"n":77,"o":10.295,"t":"2026-10-16T14:15:00Z","v":2811,"vw":10.295},{"c":10.305,"h":10.305,"l":10.3,"n":58,"o":10.3,"t":"2026-10-16T14:20:00Z","v":2864,"vw":10.301925},{"c":10.31,"h":10.315,"l":10.3,"n":110,"o":10.305,"t":"2026-10-16T14:25:00Z","v":5145,"vw":10.306679},{"c":10.3105,"h":10.32,"l":10.31,"n":200,"o":10.315,"t":"2026-10-16T14:30:00Z","v":15550,"vw":10.313051},{"c":10.305,"h":10.32,"l":10.305,"n":69,"o":10.311,"t":"2026-10-16T14:35:00Z","v":3296,"vw":10.310183},{"c":10.2718,"h":10.3,"l":10.2718,"n":251,"o":10.3,"t":"2026-10-16T14:40:00Z","v":16663,"vw":10.292733},{"c":10.275,"h":10.275,"l":10.265,"n":55,"o":10.27,"t":"2026-10-16T14:45:00Z","v":5713,"vw":10.269921},{"c":10.27,"h":10.285,"l":10.27,"n":204,"o":10.275,"t":"2026-10-16T14:50:00Z","v":18911,"vw":10.276111},{"c":10.265,"h":10.29,"l":10.265,"n":247,"o":10.275,"t":"2026-10-16T14:55:00Z","v":25198,"vw":10.278735},{"c":10.265,"h":10.27,"l":10.265,"n":35,"o":10.265,"t":"2026-10-16T15:00:00Z","v":2210,"vw":10.269438},{"c":10.24,"h":10.26,"l":10.24,"n":247,"o":10.26,"t":"2026-10-16T15:05:00Z","v":20714,"vw":10.256187},{"c":10.27,"h":10.285,"l":10.24,"n":784,"o":10.24,"t":"2026-10-16T15:10:00Z","v":87552,"vw":10.264998},{"c":10.26,"h":10.27,"l":10.26,"n":73,"o":10.27,"t":"2026-10-16T15:15:00Z","v":6850,"vw":10.268642},{"c":10.26,"h":10.275,"l":10.26,"n":324,"o":10.2629,"t":"2026-10-16T15:20:00Z","v":28744,"vw":10.270802},{"c":10.265,"h":10.265,"l":10.26,"n":46,"o":10.26,"t":"2026-10-16T15:25:00Z","v":1326,"vw":10.261768},{"c":10.275,"h":10.275,"l":10.265,"n":37,"o":10.265,"t":"2026-10-16T15:30:00Z","v":2189,"vw":10.269814},{"c":10.28,"h":10.28,"l":10.275,"n":15,"o":10.275,"t":"2026-10-16T15:35:00Z","v":724,"vw":10.276},{"c":10.27,"h":10.28,"l":10.2629,"n":326,"o":10.28,"t":"2026-10-16T15:40:00Z","v":38461,"vw":10.269898},{"c":10.28,"h":10.285,"l":10.27,"n":448,"o":10.27,"t":"2026-10-16T15:45:00Z","v":40518,"vw":10.279301},{"c":10.2609,"h":10.27,"l":10.2609,"n":40,"o":10.27,"t":"2026-10-16T15:50:00Z","v":3495,"vw":10.267189},{"c":10.252,"h":10.265,"l":10.252,"n":54,"o":10.2607,"t":"2026-10-16T15:55:00Z","v":4442,"vw":10.260655},{"c":10.23,"h":10.25,"l":10.22,"n":662,"o":10.25,"t":"2026-10-16T16:00:00Z","v":61382,"vw":10.231491},{"c":10.24,"h":10.24,"l":10.232,"n":31,"o":10.232,"t":"2026-10-16T16:05:00Z","v":1365,"vw":10.237496},{"c":10.26,"h":10.26,"l":10.25,"n":70,"o":10.25,"t":"2026-10-16T16:10:00Z","v":4619,"vw":10.257184},{"c":10.245,"h":10.265,"l":10.24,"n":178,"o":10.265,"t":"2026-10-16T16:15:00Z","v":16148,"vw":10.246471},{"c":10.245,"h":10.25,"l":10.2401,"n":48,"o":10.25,"t":"2026-10-16T16:20:00Z","v":3033,"vw":10.24639},{"c":10.242,"h":10.25,"l":10.24,"n":63,"o":10.2499,"t":"2026-10-16T16:25:00Z","v":3565,"vw":10.243861},{"c":10.22,"h":10.24,"l":10.22,"n":230,"o":10.24,"t":"2026-10-16T16:30:00Z","v":19001,"vw":10.226779},{"c":10.245,"h":10.25,"l":10.22,"n":686,"o":10.22,"t":"2026-10-16T16:35:00Z","v":64797,"vw":10.234438},{"c":10.25,"h":10.25,"l":10.245,"n":30,"o":10.245,"t":"2026-10-16T16:40:00Z","v":2259,"vw":10.2475},{"c":10.255,"h":10.26,"l":10.2423,"n":74,"o":10.255,"t":"2026-10-16T16:45:00Z","v":6038,"vw":10.250041},{"c":10.25,"h":10.255,"l":10.245,"n":53,"o":10.255,"t":"2026-10-16T16:50:00Z","v":4564,"vw":10.250013},{"c":10.255,"h":10.255,"l":10.255,"n":15,"o":10.255,"t":"2026-10-16T16:55:00Z","v":1606,"vw":10.255},{"c":10.225,"h":10.255,"l":10.225,"n":158,"o":10.255,"t":"2026-10-16T17:00:00Z","v":15956,"vw":10.23211},{"c":10.22,"h":10.23,"l":10.22,"n":420,"o":10.225,"t":"2026-10-16T17:05:00Z","v":35496,"vw":10.222449},{"c":10.225,"h":10.235,"l":10.22,"n":97,"o":10.22,"t":"2026-10-16T17:10:00Z","v":7821,"vw":10.22834},{"c":10.2101,"h":10.22,"l":10.2101,"n":25,"o":10.22,"t":"2026-10-16T17:15:00Z","v":19647,"vw":10.210716},{"c":10.215,"h":10.215,"l":10.2,"n":114,"o":10.21,"t":"2026-10-16T17:20:00Z","v":10562,"vw":10.208069},{"c":10.225,"h":10.23,"l":10.22,"n":175,"o":10.22,"t":"2026-10-16T17:25:00Z","v":16157,"vw":10.227213},{"c":10.225,"h":10.23,"l":10.225,"n":21,"o":10.225,"t":"2026-10-16T17:30:00Z","v":2707,"vw":10.226582},{"c":10.235,"h":10.24,"l":10.23,"n":40,"o":10.23,"t":"2026-10-16T17:35:00Z","v":2932,"vw":10.233073},{"c":10.255,"h":10.255,"l":10.235,"n":323,"o":10.235,"t":"2026-10-16T17:40:00Z","v":29697,"vw":10.251688},{"c":10.23,"h":10.255,"l":10.23,"n":260,"o":10.255,"t":"2026-10-16T17:45:00Z","v":22363,"vw":10.248088},{"c":10.23,"h":10.235,"l":10.23,"n":64,"o":10.23,"t":"2026-10-16T17:50:00Z","v":5227,"vw":10.230389},{"c":10.23,"h":10.23,"l":10.225,"n":52,"o":10.23,"t":"2026-10-16T17:55:00Z","v":2612,"vw":10.228006},{"c":10.215,"h":10.225,"l":10.2,"n":505,"o":10.22,"t":"2026-10-16T18:00:00Z","v":56577,"vw":10.211951},{"c":10.23,"h":10.23,"l":10.21,"n":239,"o":10.215,"t":"2026-10-16T18:05:00Z","v":18528,"vw":10.225103},{"c":10.215,"h":10.235,"l":10.215,"n":168,"o":10.23,"t":"2026-10-16T18:10:00Z","v":15677,"vw":10.227559},{"c":10.215,"h":10.22,"l":10.2104,"n":66,"o":10.215,"t":"2026-10-16T18:15:00Z","v":5314,"vw":10.215071},{"c":10.22,"h":10.22,"l":10.2,"n":736,"o":10.21,"t":"2026-10-16T18:20:00Z","v":63426,"vw":10.207123},{"c":10.2114,"h":10.225,"l":10.2113,"n":86,"o":10.22,"t":"2026-10-16T18:25:00Z","v":6190,"vw":10.217701},{"c":10.215,"h":10.22,"l":10.21,"n":23,"o":10.215,"t":"2026-10-16T18:30:00Z","v":1253,"vw":10.215},{"c":10.22,"h":10.22,"l":10.21,"n":131,"o":10.21,"t":"2026-10-16T18:35:00Z","v":20118,"vw":10.215248},{"c":10.235,"h":10.235,"l":10.21,"n":574,"o":10.215,"t":"2026-10-16T18:40:00Z","v":67633,"vw":10.223558},{"c":10.225,"h":10.235,"l":10.225,"n":151,"o":10.235,"t":"2026-10-16T18:45:00Z","v":12525,"vw":10.233838},{"c":10.22,"h":10.225,"l":10.21,"n":47,"o":10.222,"t":"2026-10-16T18:50:00Z","v":3695,"vw":10.218563},{"c":10.205,"h":10.22,"l":10.205,"n":62,"o":10.22,"t":"2026-10-16T18:55:00Z","v":5238,"vw":10.208736},{"c":10.21,"h":10.22,"l":10.205,"n":317,"o":10.205,"t":"2026-10-16T19:00:00Z","v":29085,"vw":10.212479},{"c":10.215,"h":10.215,"l":10.2,"n":384,"o":10.21,"t":"2026-10-16T19:05:00Z","v":34846,"vw":10.210263},{"c":10.23,"h":10.23,"l":10.215,"n":114,"o":10.215,"t":"2026-10-16T19:10:00Z","v":6884,"vw":10.223307},{"c":10.225,"h":10.2399,"l":10.225,"n":71,"o":10.235,"t":"2026-10-16T19:15:00Z","v":9209,"vw":10.232982},{"c":10.24,"h":10.245,"l":10.2217,"n":549,"o":10.225,"t":"2026-10-16T19:20:00Z","v":55484,"vw":10.234304},{"c":10.23,"h":10.235,"l":10.22,"n":87,"o":10.235,"t":"2026-10-16T19:25:00Z","v":9310,"vw":10.22552},{"c":10.22,"h":10.225,"l":10.22,"n":70,"o":10.225,"t":"2026-10-16T19:30:00Z","v":5241,"vw":10.224716},{"c":10.21,"h":10.225,"l":10.2,"n":953,"o":10.225,"t":"2026-10-16T19:35:00Z","v":104985,"vw":10.210844},{"c":10.215,"h":10.23,"l":10.205,"n":595,"o":10.215,"t":"2026-10-16T19:40:00Z","v":65510,"vw":10.220723},{"c":10.22,"h":10.225,"l":10.215,"n":150,"o":10.215,"t":"2026-10-16T19:45:00Z","v":9037,"vw":10.222169},{"c":10.23,"h":10.235,"l":10.215,"n":964,"o":10.225,"t":"2026-10-16T19:50:00Z","v":112855,"vw":10.221521},{"c":10.19,"h":10.24,"l":10.19,"n":2721,"o":10.225,"t":"2026-10-16T19:55:00Z","v":445955,"vw":10.21443},{"c":10.15,"h":10.2,"l":10.15,"n":23,"o":10.19,"t":"2026-10-16T20:00:00Z","v":67459,"vw":10.188034},{"c":10.15,"h":10.15,"l":10.15,"n":7,"o":10.15,"t":"2026-10-16T23:35:00Z","v":523,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-19T12:50:00Z","v":9725,"vw":10.15},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-19T13:15:00Z","v":170,"vw":10.19},{"c":10.24,"h":10.25,"l":10.15,"n":210,"o":10.22,"t":"2026-10-19T13:30:00Z","v":26413,"vw":10.20846},{"c":10.215,"h":10.25,"l":10.19,"n":380,"o":10.23,"t":"2026-10-19T13:35:00Z","v":38183,"vw":10.216274},{"c":10.225,"h":10.23,"l":10.22,"n":22,"o":10.22,"t":"2026-10-19T13:40:00Z","v":1139,"vw":10.222143},{"c":10.25,"h":10.25,"l":10.22,"n":75,"o":10.22,"t":"2026-10-19T13:45:00Z","v":5581,"vw":10.226631},{"c":10.265,"h":10.28,"l":10.24,"n":313,"o":10.245,"t":"2026-10-19T13:50:00Z","v":31384,"vw":10.259531},{"c":10.25,"h":10.25,"l":10.245,"n":53,"o":10.25,"t":"2026-10-19T13:55:00Z","v":3486,"vw":10.248091},{"c":10.24,"h":10.24,"l":10.225,"n":72,"o":10.24,"t":"2026-10-19T14:00:00Z","v":3807,"vw":10.234423},{"c":10.23,"h":10.2499,"l":10.23,"n":42,"o":10.24,"t":"2026-10-19T14:05:00Z","v":3393,"vw":10.240707},{"c":10.265,"h":10.265,"l":10.23,"n":149,"o":10.235,"t":"2026-10-19T14:10:00Z","v":12263,"vw":10.249244},{"c":10.255,"h":10.265,"l":10.25,"n":341,"o":10.265,"t":"2026-10-19T14:15:00Z","v":26685,"vw":10.2594},{"c":10.245,"h":10.25,"l":10.23,"n":231,"o":10.25,"t":"2026-10-19T14:20:00Z","v":22340,"vw":10.243866},{"c":10.245,"h":10.245,"l":10.24,"n":43,"o":10.24,"t":"2026-10-19T14:25:00Z","v":1999,"vw":10.2415},{"c":10.24,"h":10.245,"l":10.24,"n":104,"o":10.24,"t":"2026-10-19T14:30:00Z","v":7810,"vw":10.241361},{"c":10.245,"h":10.25,"l":10.2395,"n":46,"o":10.2395,"t":"2026-10-19T14:35:00Z","v":2737,"vw":10.245766},{"c":10.245,"h":10.245,"l":10.24,"n":35,"o":10.245,"t":"2026-10-19T14:40:00Z","v":1425,"vw":10.243333},{"c":10.245,"h":10.245,"l":10.245,"n":24,"o":10.245,"t":"2026-10-19T14:45:00Z","v":855,"vw":10.245},{"c":10.24,"h":10.245,"l":10.235,"n":143,"o":10.245,"t":"2026-10-19T14:50:00Z","v":11402,"vw":10.240907},{"c":10.245,"h":10.255,"l":10.23,"n":204,"o":10.24,"t":"2026-10-19T14:55:00Z","v":17681,"vw":10.247116},{"c":10.235,"h":10.255,"l":10.235,"n":223,"o":10.25,"t":"2026-10-19T15:00:00Z","v":19312,"vw":10.243075},{"c":10.255,"h":10.255,"l":10.225,"n":187,"o":10.235,"t":"2026-10-19T15:05:00Z","v":14465,"vw":10.23915},{"c":10.255,"h":10.26,"l":10.245,"n":155,"o":10.25,"t":"2026-10-19T15:10:00Z","v":12438,"vw":10.254306},{"c":10.265,"h":10.27,"l":10.255,"n":133,"o":10.255,"t":"2026-10-19T15:15:00Z","v":13623,"vw":10.259421},{"c":10.255,"h":10.265,"l":10.255,"n":33,"o":10.265,"t":"2026-10-19T15:20:00Z","v":2292,"vw":10.260091},{"c":10.2695,"h":10.2695,"l":10.255,"n":38,"o":10.255,"t":"2026-10-19T15:25:00Z","v":3000,"vw":10.26058},{"c":10.26,"h":10.265,"l":10.255,"n":59,"o":10.265,"t":"2026-10-19T15:30:00Z","v":4555,"vw":10.260587},{"c":10.26,"h":10.2695,"l":10.26,"n":30,"o":10.2695,"t":"2026-10-19T15:35:00Z","v":1514,"vw":10.261624},{"c":10.255,"h":10.255,"l":10.255,"n":23,"o":10.255,"t":"2026-10-19T15:40:00Z","v":1631,"vw":10.255},{"c":10.235,"h":10.255,"l":10.235,"n":124,"o":10.255,"t":"2026-10-19T15:45:00Z","v":11724,"vw":10.240881},{"c":10.235,"h":10.245,"l":10.235,"n":188,"o":10.235,"t":"2026-10-19T15:50:00Z","v":15496,"vw":10.238077},{"c":10.235,"h":10.235,"l":10.235,"n":136,"o":10.235,"t":"2026-10-19T15:55:00Z","v":10206,"vw":10.235},{"c":10.2,"h":10.24,"l":10.2,"n":230,"o":10.235,"t":"2026-10-19T16:00:00Z","v":23170,"vw":10.217604},{"c":10.185,"h":10.205,"l":10.185,"n":169,"o":10.2,"t":"2026-10-19T16:05:00Z","v":18285,"vw":10.194071},{"c":10.188,"h":10.19,"l":10.18,"n":143,"o":10.185,"t":"2026-10-19T16:10:00Z","v":11873,"vw":10.185215},{"c":10.1996,"h":10.2,"l":10.185,"n":162,"o":10.185,"t":"2026-10-19T16:15:00Z","v":14527,"vw":10.194089},{"c":10.195,"h":10.2,"l":10.19,"n":82,"o":10.195,"t":"2026-10-19T16:20:00Z","v":5757,"vw":10.194456},{"c":10.195,"h":10.205,"l":10.195,"n":114,"o":10.195,"t":"2026-10-19T16:25:00Z","v":8534,"vw":10.198324},{"c":10.195,"h":10.205,"l":10.19,"n":74,"o":10.195,"t":"2026-10-19T16:30:00Z","v":6957,"vw":10.197977},{"c":10.195,"h":10.198,"l":10.19,"n":27,"o":10.198,"t":"2026-10-19T16:35:00Z","v":1426,"vw":10.194329},{"c":10.195,"h":10.195,"l":10.195,"n":22,"o":10.195,"t":"2026-10-19T16:40:00Z","v":1523,"vw":10.195},{"c":10.195,"h":10.2,"l":10.19,"n":51,"o":10.195,"t":"2026-10-19T16:45:00Z","v":4169,"vw":10.197323},{"c":10.21,"h":10.21,"l":10.195,"n":174,"o":10.1996,"t":"2026-10-19T16:50:00Z","v":20276,"vw":10.201044},{"c":10.215,"h":10.22,"l":10.21,"n":161,"o":10.21,"t":"2026-10-19T16:55:00Z","v":14421,"vw":10.213841},{"c":10.22,"h":10.22,"l":10.215,"n":177,"o":10.215,"t":"2026-10-19T17:00:00Z","v":13656,"vw":10.216297},{"c":10.21,"h":10.225,"l":10.21,"n":261,"o":10.215,"t":"2026-10-19T17:05:00Z","v":24799,"vw":10.217844},{"c":10.22,"h":10.225,"l":10.208,"n":250,"o":10.208,"t":"2026-10-19T17:10:00Z","v":23957,"vw":10.214685},{"c":10.23,"h":10.23,"l":10.22,"n":242,"o":10.22,"t":"2026-10-19T17:15:00Z","v":15763,"vw":10.223477},{"c":10.225,"h":10.23,"l":10.2201,"n":147,"o":10.23,"t":"2026-10-19T17:20:00Z","v":12902,"vw":10.22917},{"c":10.225,"h":10.23,"l":10.225,"n":34,"o":10.23,"t":"2026-10-19T17:25:00Z","v":2572,"vw":10.228146},{"c":10.225,"h":10.225,"l":10.225,"n":16,"o":10.225,"t":"2026-10-19T17:30:00Z","v":928,"vw":10.225},{"c":10.235,"h":10.235,"l":10.225,"n":125,"o":10.225,"t":"2026-10-19T17:35:00Z","v":6895,"vw":10.230517},{"c":10.235,"h":10.235,"l":10.235,"n":25,"o":10.235,"t":"2026-10-19T17:40:00Z","v":1091,"vw":10.235},{"c":10.21,"h":10.23,"l":10.205,"n":357,"o":10.23,"t":"2026-10-19T17:45:00Z","v":35197,"vw":10.214056},{"c":10.2,"h":10.215,"l":10.2,"n":299,"o":10.215,"t":"2026-10-19T17:50:00Z","v":26973,"vw":10.207064},{"c":10.21,"h":10.215,"l":10.2,"n":220,"o":10.205,"t":"2026-10-19T17:55:00Z","v":23692,"vw":10.204538},{"c":10.21,"h":10.215,"l":10.205,"n":99,"o":10.215,"t":"2026-10-19T18:00:00Z","v":14504,"vw":10.210517},{"c":10.215,"h":10.215,"l":10.215,"n":14,"o":10.215,"t":"2026-10-19T18:05:00Z","v":587,"vw":10.215},{"c":10.215,"h":10.22,"l":10.21,"n":47,"o":10.215,"t":"2026-10-19T18:10:00Z","v":16052,"vw":10.215437},{"c":10.215,"h":10.22,"l":10.215,"n":29,"o":10.22,"t":"2026-10-19T18:15:00Z","v":4186,"vw":10.215769},{"c":10.215,"h":10.22,"l":10.215,"n":27,"o":10.22,"t":"2026-10-19T18:20:00Z","v":10004,"vw":10.215317},{"c":10.215,"h":10.22,"l":10.21,"n":114,"o":10.22,"t":"2026-10-19T18:25:00Z","v":6729,"vw":10.211887},{"c":10.215,"h":10.215,"l":10.215,"n":50,"o":10.215,"t":"2026-10-19T18:30:00Z","v":4650,"vw":10.215},{"c":10.215,"h":10.215,"l":10.21,"n":41,"o":10.215,"t":"2026-10-19T18:35:00Z","v":3988,"vw":10.214104},{"c":10.225,"h":10.225,"l":10.21,"n":111,"o":10.215,"t":"2026-10-19T18:40:00Z","v":8697,"vw":10.220141},{"c":10.24,"h":10.245,"l":10.225,"n":264,"o":10.225,"t":"2026-10-19T18:45:00Z","v":30870,"vw":10.237804},{"c":10.24,"h":10.25,"l":10.235,"n":209,"o":10.24,"t":"2026-10-19T18:50:00Z","v":20856,"vw":10.240107},{"c":10.235,"h":10.245,"l":10.23,"n":358,"o":10.24,"t":"2026-10-19T18:55:00Z","v":44008,"vw":10.237581},{"c":10.22,"h":10.245,"l":10.21,"n":492,"o":10.235,"t":"2026-10-19T19:00:00Z","v":61205,"vw":10.227121},{"c":10.23,"h":10.23,"l":10.21,"n":225,"o":10.22,"t":"2026-10-19T19:05:00Z","v":35603,"vw":10.220073},{"c":10.23,"h":10.24,"l":10.225,"n":168,"o":10.23,"t":"2026-10-19T19:10:00Z","v":25872,"vw":10.232116},{"c":10.235,"h":10.235,"l":10.225,"n":68,"o":10.225,"t":"2026-10-19T19:15:00Z","v":13920,"vw":10.229217},{"c":10.22,"h":10.235,"l":10.215,"n":211,"o":10.23,"t":"2026-10-19T19:20:00Z","v":25571,"vw":10.223244},{"c":10.225,"h":10.24,"l":10.22,"n":198,"o":10.225,"t":"2026-10-19T19:25:00Z","v":24456,"vw":10.230677},{"c":10.225,"h":10.225,"l":10.225,"n":23,"o":10.225,"t":"2026-10-19T19:30:00Z","v":3012,"vw":10.225},{"c":10.225,"h":10.235,"l":10.225,"n":244,"o":10.225,"t":"2026-10-19T19:35:00Z","v":25313,"vw":10.228184},{"c":10.235,"h":10.235,"l":10.225,"n":118,"o":10.225,"t":"2026-10-19T19:40:00Z","v":12728,"vw":10.229223},{"c":10.235,"h":10.24,"l":10.225,"n":431,"o":10.24,"t":"2026-10-19T19:45:00Z","v":43890,"vw":10.234394},{"c":10.231,"h":10.235,"l":10.22,"n":433,"o":10.235,"t":"2026-10-19T19:50:00Z","v":38407,"vw":10.227541},{"c":10.25,"h":10.255,"l":10.228,"n":1484,"o":10.23,"t":"2026-10-19T19:55:00Z","v":158634,"vw":10.242777},{"c":10.25,"h":10.25,"l":10.25,"n":17,"o":10.25,"t":"2026-10-19T20:00:00Z","v":49495,"vw":10.25},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-19T21:50:00Z","v":175,"vw":10.3},{"c":10.16,"h":10.22,"l":10.14,"n":12,"o":10.21,"t":"2026-10-20T08:00:00Z","v":2087,"vw":10.159365},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-20T13:25:00Z","v":200,"vw":10.21},{"c":10.24,"h":10.24,"l":10.16,"n":172,"o":10.2,"t":"2026-10-20T13:30:00Z","v":30991,"vw":10.199883},{"c":10.22,"h":10.22,"l":10.175,"n":215,"o":10.18,"t":"2026-10-20T13:35:00Z","v":20578,"vw":10.20625},{"c":10.2014,"h":10.21,"l":10.19,"n":134,"o":10.21,"t":"2026-10-20T13:40:00Z","v":16212,"vw":10.202399},{"c":10.23,"h":10.23,"l":10.205,"n":124,"o":10.205,"t":"2026-10-20T13:45:00Z","v":11953,"vw":10.213647},{"c":10.22,"h":10.235,"l":10.215,"n":53,"o":10.2314,"t":"2026-10-20T13:50:00Z","v":5091,"vw":10.221153},{"c":10.215,"h":10.2205,"l":10.21,"n":71,"o":10.22,"t":"2026-10-20T13:55:00Z","v":7804,"vw":10.217905},{"c":10.19,"h":10.2188,"l":10.185,"n":84,"o":10.215,"t":"2026-10-20T14:00:00Z","v":9019,"vw":10.198937},{"c":10.195,"h":10.2,"l":10.19,"n":39,"o":10.195,"t":"2026-10-20T14:05:00Z","v":1902,"vw":10.195},{"c":10.195,"h":10.21,"l":10.195,"n":95,"o":10.195,"t":"2026-10-20T14:10:00Z","v":7688,"vw":10.200578},{"c":10.205,"h":10.205,"l":10.19,"n":71,"o":10.195,"t":"2026-10-20T14:15:00Z","v":4422,"vw":10.197003},{"c":10.205,"h":10.21,"l":10.2001,"n":47,"o":10.21,"t":"2026-10-20T14:20:00Z","v":3156,"vw":10.205871},{"c":10.205,"h":10.21,"l":10.2,"n":72,"o":10.205,"t":"2026-10-20T14:25:00Z","v":5779,"vw":10.206809},{"c":10.21,"h":10.225,"l":10.205,"n":98,"o":10.205,"t":"2026-10-20T14:30:00Z","v":7651,"vw":10.215174},{"c":10.205,"h":10.22,"l":10.205,"n":79,"o":10.21,"t":"2026-10-20T14:35:00Z","v":7686,"vw":10.214281},{"c":10.2205,"h":10.2205,"l":10.205,"n":87,"o":10.205,"t":"2026-10-20T14:40:00Z","v":11435,"vw":10.21453},{"c":10.215,"h":10.22,"l":10.21,"n":75,"o":10.22,"t":"2026-10-20T14:45:00Z","v":8903,"vw":10.214944},{"c":10.215,"h":10.22,"l":10.215,"n":39,"o":10.215,"t":"2026-10-20T14:50:00Z","v":4020,"vw":10.217131},{"c":10.215,"h":10.225,"l":10.2101,"n":69,"o":10.215,"t":"2026-10-20T14:55:00Z","v":9959,"vw":10.213746},{"c":10.2,"h":10.215,"l":10.2,"n":35,"o":10.21,"t":"2026-10-20T15:00:00Z","v":1469,"vw":10.20862},{"c":10.195,"h":10.205,"l":10.19,"n":92,"o":10.205,"t":"2026-10-20T15:05:00Z","v":6656,"vw":10.197698},{"c":10.165,"h":10.2,"l":10.165,"n":151,"o":10.195,"t":"2026-10-20T15:10:00Z","v":18462,"vw":10.18406},{"c":10.175,"h":10.185,"l":10.165,"n":160,"o":10.17,"t":"2026-10-20T15:15:00Z","v":25779,"vw":10.176722},{"c":10.185,"h":10.185,"l":10.175,"n":72,"o":10.175,"t":"2026-10-20T15:20:00Z","v":9877,"vw":10.179602},{"c":10.18,"h":10.185,"l":10.18,"n":40,"o":10.185,"t":"2026-10-20T15:25:00Z","v":2021,"vw":10.182567},{"c":10.175,"h":10.185,"l":10.17,"n":70,"o":10.18,"t":"2026-10-20T15:30:00Z","v":6148,"vw":10.177331},{"c":10.175,"h":10.18,"l":10.175,"n":20,"o":10.175,"t":"2026-10-20T15:35:00Z","v":1785,"vw":10.175711},{"c":10.1805,"h":10.185,"l":10.175,"n":60,"o":10.18,"t":"2026-10-20T15:40:00Z","v":4746,"vw":10.180118},{"c":10.185,"h":10.185,"l":10.18,"n":58,"o":10.18,"t":"2026-10-20T15:45:00Z","v":7588,"vw":10.180187},{"c":10.185,"h":10.19,"l":10.18,"n":41,"o":10.1805,"t":"2026-10-20T15:50:00Z","v":2679,"vw":10.184268},{"c":10.1805,"h":10.19,"l":10.18,"n":29,"o":10.185,"t":"2026-10-20T15:55:00Z","v":4701,"vw":10.181059},{"c":10.175,"h":10.19,"l":10.175,"n":90,"o":10.185,"t":"2026-10-20T16:00:00Z","v":8895,"vw":10.182601},{"c":10.1805,"h":10.195,"l":10.175,"n":86,"o":10.175,"t":"2026-10-20T16:05:00Z","v":13634,"vw":10.18726},{"c":10.215,"h":10.215,"l":10.19,"n":89,"o":10.195,"t":"2026-10-20T16:10:00Z","v":26000,"vw":10.20008},{"c":10.2,"h":10.215,"l":10.2,"n":50,"o":10.215,"t":"2026-10-20T16:15:00Z","v":4680,"vw":10.207005},{"c":10.2,"h":10.205,"l":10.2,"n":25,"o":10.202,"t":"2026-10-20T16:20:00Z","v":1633,"vw":10.202064},{"c":10.21,"h":10.215,"l":10.205,"n":75,"o":10.205,"t":"2026-10-20T16:25:00Z","v":6429,"vw":10.208083},{"c":10.21,"h":10.21,"l":10.205,"n":53,"o":10.21,"t":"2026-10-20T16:30:00Z","v":3894,"vw":10.208713},{"c":10.215,"h":10.215,"l":10.205,"n":40,"o":10.205,"t":"2026-10-20T16:35:00Z","v":3967,"vw":10.209483},{"c":10.2001,"h":10.21,"l":10.2001,"n":43,"o":10.21,"t":"2026-10-20T16:40:00Z","v":4930,"vw":10.20613},{"c":10.205,"h":10.21,"l":10.205,"n":45,"o":10.21,"t":"2026-10-20T16:45:00Z","v":3371,"vw":10.207422},{"c":10.2,"h":10.21,"l":10.2,"n":75,"o":10.21,"t":"2026-10-20T16:50:00Z","v":7208,"vw":10.205216},{"c":10.205,"h":10.205,"l":10.205,"n":20,"o":10.205,"t":"2026-10-20T16:55:00Z","v":1255,"vw":10.205},{"c":10.205,"h":10.205,"l":10.2,"n":35,"o":10.205,"t":"2026-10-20T17:00:00Z","v":3162,"vw":10.20399},{"c":10.195,"h":10.205,"l":10.195,"n":107,"o":10.205,"t":"2026-10-20T17:05:00Z","v":22953,"vw":10.199799},{"c":10.205,"h":10.205,"l":10.19,"n":55,"o":10.195,"t":"2026-10-20T17:10:00Z","v":13602,"vw":10.198812},{"c":10.205,"h":10.205,"l":10.205,"n":26,"o":10.205,"t":"2026-10-20T17:15:00Z","v":1425,"vw":10.205},{"c":10.215,"h":10.22,"l":10.2,"n":102,"o":10.205,"t":"2026-10-20T17:20:00Z","v":15343,"vw":10.205953},{"c":10.215,"h":10.215,"l":10.21,"n":32,"o":10.215,"t":"2026-10-20T17:25:00Z","v":5579,"vw":10.214205},{"c":10.215,"h":10.215,"l":10.21,"n":37,"o":10.21,"t":"2026-10-20T17:30:00Z","v":2899,"vw":10.213798},{"c":10.21,"h":10.215,"l":10.21,"n":32,"o":10.215,"t":"2026-10-20T17:35:00Z","v":2267,"vw":10.21424},{"c":10.2,"h":10.215,"l":10.2,"n":91,"o":10.215,"t":"2026-10-20T17:40:00Z","v":11135,"vw":10.208805},{"c":10.205,"h":10.205,"l":10.19,"n":105,"o":10.2,"t":"2026-10-20T17:45:00Z","v":14606,"vw":10.199161},{"c":10.2,"h":10.205,"l":10.2,"n":27,"o":10.2,"t":"2026-10-20T17:50:00Z","v":1732,"vw":10.200376},{"c":10.2,"h":10.205,"l":10.2,"n":36,"o":10.2,"t":"2026-10-20T17:55:00Z","v":1519,"vw":10.200887},{"c":10.2,"h":10.205,"l":10.2,"n":44,"o":10.2,"t":"2026-10-20T18:00:00Z","v":4872,"vw":10.203899},{"c":10.21,"h":10.21,"l":10.195,"n":160,"o":10.205,"t":"2026-10-20T18:05:00Z","v":16218,"vw":10.200483},{"c":10.205,"h":10.2079,"l":10.205,"n":15,"o":10.205,"t":"2026-10-20T18:10:00Z","v":3978,"vw":10.207257},{"c":10.205,"h":10.205,"l":10.205,"n":36,"o":10.205,"t":"2026-10-20T18:15:00Z","v":3922,"vw":10.205},{"c":10.195,"h":10.205,"l":10.195,"n":73,"o":10.205,"t":"2026-10-20T18:20:00Z","v":7536,"vw":10.19994},{"c":10.19,"h":10.195,"l":10.19,"n":55,"o":10.195,"t":"2026-10-20T18:25:00Z","v":2700,"vw":10.191646},{"c":10.19,"h":10.19,"l":10.19,"n":31,"o":10.19,"t":"2026-10-20T18:30:00Z","v":1947,"vw":10.19},{"c":10.185,"h":10.19,"l":10.185,"n":111,"o":10.19,"t":"2026-10-20T18:35:00Z","v":7749,"vw":10.189615},{"c":10.185,"h":10.19,"l":10.18,"n":60,"o":10.185,"t":"2026-10-20T18:40:00Z","v":12443,"vw":10.184264},{"c":10.19,"h":10.1922,"l":10.185,"n":112,"o":10.185,"t":"2026-10-20T18:45:00Z","v":11279,"vw":10.189162},{"c":10.19,"h":10.195,"l":10.19,"n":38,"o":10.19,"t":"2026-10-20T18:50:00Z","v":3720,"vw":10.193736},{"c":10.195,"h":10.195,"l":10.195,"n":50,"o":10.195,"t":"2026-10-20T18:55:00Z","v":3725,"vw":10.195},{"c":10.195,"h":10.2012,"l":10.195,"n":120,"o":10.195,"t":"2026-10-20T19:00:00Z","v":19915,"vw":10.198939},{"c":10.195,"h":10.2,"l":10.1901,"n":49,"o":10.2,"t":"2026-10-20T19:05:00Z","v":3499,"vw":10.194179},{"c":10.195,"h":10.195,"l":10.195,"n":60,"o":10.195,"t":"2026-10-20T19:10:00Z","v":3952,"vw":10.195},{"c":10.195,"h":10.2,"l":10.1912,"n":54,"o":10.195,"t":"2026-10-20T19:15:00Z","v":4097,"vw":10.195962},{"c":10.185,"h":10.195,"l":10.185,"n":116,"o":10.195,"t":"2026-10-20T19:20:00Z","v":10810,"vw":10.189012},{"c":10.1974,"h":10.1974,"l":10.185,"n":69,"o":10.185,"t":"2026-10-20T19:25:00Z","v":5793,"vw":10.190109},{"c":10.185,"h":10.195,"l":10.185,"n":195,"o":10.19,"t":"2026-10-20T19:30:00Z","v":33511,"vw":10.188804},{"c":10.185,"h":10.19,"l":10.18,"n":75,"o":10.185,"t":"2026-10-20T19:35:00Z","v":6227,"vw":10.185764},{"c":10.195,"h":10.2,"l":10.185,"n":237,"o":10.19,"t":"2026-10-20T19:40:00Z","v":28090,"vw":10.190662},{"c":10.195,"h":10.195,"l":10.19,"n":134,"o":10.1901,"t":"2026-10-20T19:45:00Z","v":12387,"vw":10.192816},{"c":10.195,"h":10.2,"l":10.19,"n":154,"o":10.192,"t":"2026-10-20T19:50:00Z","v":13774,"vw":10.194766},{"c":10.19,"h":10.21,"l":10.185,"n":1129,"o":10.19,"t":"2026-10-20T19:55:00Z","v":140399,"vw":10.197644},{"c":10.2,"h":10.2,"l":10.2,"n":12,"o":10.2,"t":"2026-10-20T20:00:00Z","v":70163,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-20T21:00:00Z","v":100,"vw":10.2},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-20T22:25:00Z","v":200,"vw":10.31},{"c":9.93,"h":9.95,"l":9.91,"n":25,"o":9.95,"t":"2026-10-21T08:00:00Z","v":2481,"vw":9.934436},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-21T11:05:00Z","v":100,"vw":10.08},{"c":10.0997,"h":10.0997,"l":10.08,"n":12,"o":10.08,"t":"2026-10-21T12:25:00Z","v":1040,"vw":10.092771},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-21T12:45:00Z","v":715,"vw":10.05},{"c":9.93,"h":9.98,"l":9.91,"n":160,"o":9.98,"t":"2026-10-21T13:30:00Z","v":36580,"vw":9.961014},{"c":9.935,"h":9.945,"l":9.925,"n":111,"o":9.925,"t":"2026-10-21T13:35:00Z","v":10399,"vw":9.933486},{"c":9.915,"h":9.93,"l":9.905,"n":186,"o":9.93,"t":"2026-10-21T13:40:00Z","v":16005,"vw":9.918018},{"c":9.915,"h":9.93,"l":9.91,"n":110,"o":9.92,"t":"2026-10-21T13:45:00Z","v":17132,"vw":9.920824},{"c":9.895,"h":9.9202,"l":9.89,"n":160,"o":9.91,"t":"2026-10-21T13:50:00Z","v":15448,"vw":9.905884},{"c":9.895,"h":9.9,"l":9.88,"n":53,"o":9.9,"t":"2026-10-21T13:55:00Z","v":5868,"vw":9.892268},{"c":9.86,"h":9.895,"l":9.855,"n":433,"o":9.895,"t":"2026-10-21T14:00:00Z","v":58685,"vw":9.873955},{"c":9.86,"h":9.865,"l":9.83,"n":205,"o":9.86,"t":"2026-10-21T14:05:00Z","v":19252,"vw":9.849852},{"c":9.855,"h":9.855,"l":9.845,"n":80,"o":9.855,"t":"2026-10-21T14:10:00Z","v":6915,"vw":9.849784},{"c":9.825,"h":9.85,"l":9.82,"n":108,"o":9.85,"t":"2026-10-21T14:15:00Z","v":11554,"vw":9.835728},{"c":9.815,"h":9.825,"l":9.81,"n":94,"o":9.825,"t":"2026-10-21T14:20:00Z","v":7705,"vw":9.817147},{"c":9.845,"h":9.855,"l":9.815,"n":236,"o":9.815,"t":"2026-10-21T14:25:00Z","v":29537,"vw":9.840547},{"c":9.85,"h":9.86,"l":9.84,"n":432,"o":9.845,"t":"2026-10-21T14:30:00Z","v":64880,"vw":9.851394},{"c":9.83,"h":9.85,"l":9.83,"n":72,"o":9.85,"t":"2026-10-21T14:35:00Z","v":4783,"vw":9.841251},{"c":9.825,"h":9.83,"l":9.82,"n":42,"o":9.83,"t":"2026-10-21T14:40:00Z","v":3195,"vw":9.823735},{"c":9.83,"h":9.83,"l":9.82,"n":23,"o":9.825,"t":"2026-10-21T14:45:00Z","v":2528,"vw":9.82178},{"c":9.825,"h":9.83,"l":9.822,"n":71,"o":9.825,"t":"2026-10-21T14:50:00Z","v":7259,"vw":9.827007},{"c":9.82,"h":9.825,"l":9.815,"n":134,"o":9.825,"t":"2026-10-21T14:55:00Z","v":10326,"vw":9.82},{"c":9.815,"h":9.815,"l":9.815,"n":10,"o":9.815,"t":"2026-10-21T15:00:00Z","v":478,"vw":9.815},{"c":9.8125,"h":9.815,"l":9.8125,"n":16,"o":9.815,"t":"2026-10-21T15:05:00Z","v":755,"vw":9.812917},{"c":9.825,"h":9.825,"l":9.815,"n":77,"o":9.82,"t":"2026-10-21T15:10:00Z","v":4175,"vw":9.820338},{"c":9.835,"h":9.835,"l":9.825,"n":116,"o":9.8288,"t":"2026-10-21T15:15:00Z","v":9161,"vw":9.829747},{"c":9.84,"h":9.84,"l":9.835,"n":16,"o":9.835,"t":"2026-10-21T15:20:00Z","v":1125,"vw":9.838881},{"c":9.845,"h":9.85,"l":9.84,"n":61,"o":9.84,"t":"2026-10-21T15:25:00Z","v":4291,"vw":9.845188},{"c":9.855,"h":9.86,"l":9.84,"n":132,"o":9.85,"t":"2026-10-21T15:30:00Z","v":22754,"vw":9.847315},{"c":9.855,"h":9.865,"l":9.855,"n":107,"o":9.855,"t":"2026-10-21T15:35:00Z","v":9292,"vw":9.858325},{"c":9.865,"h":9.865,"l":9.86,"n":38,"o":9.86,"t":"2026-10-21T15:40:00Z","v":1689,"vw":9.862172},{"c":9.86,"h":9.865,"l":9.86,"n":61,"o":9.865,"t":"2026-10-21T15:45:00Z","v":14243,"vw":9.864832},{"c":9.865,"h":9.87,"l":9.86,"n":99,"o":9.865,"t":"2026-10-21T15:50:00Z","v":4960,"vw":9.866627},{"c":9.87,"h":9.87,"l":9.8601,"n":39,"o":9.8601,"t":"2026-10-21T15:55:00Z","v":1761,"vw":9.863599},{"c":9.865,"h":9.865,"l":9.86,"n":20,"o":9.865,"t":"2026-10-21T16:00:00Z","v":660,"vw":9.863476},{"c":9.8685,"h":9.87,"l":9.865,"n":54,"o":9.87,"t":"2026-10-21T16:05:00Z","v":1988,"vw":9.868235},{"c":9.86,"h":9.87,"l":9.86,"n":39,"o":9.86,"t":"2026-10-21T16:10:00Z","v":1193,"vw":9.86734},{"c":9.865,"h":9.87,"l":9.86,"n":41,"o":9.865,"t":"2026-10-21T16:15:00Z","v":3901,"vw":9.867055},{"c":9.865,"h":9.865,"l":9.86,"n":19,"o":9.865,"t":"2026-10-21T16:20:00Z","v":1078,"vw":9.863532},{"c":9.865,"h":9.865,"l":9.865,"n":5,"o":9.865,"t":"2026-10-21T16:25:00Z","v":649,"vw":9.865},{"c":9.855,"h":9.87,"l":9.85,"n":143,"o":9.864,"t":"2026-10-21T16:30:00Z","v":13975,"vw":9.861715},{"c":9.87,"h":9.87,"l":9.85,"n":120,"o":9.855,"t":"2026-10-21T16:35:00Z","v":10327,"vw":9.859724},{"c":9.865,"h":9.885,"l":9.86,"n":205,"o":9.88,"t":"2026-10-21T16:40:00Z","v":20020,"vw":9.87706},{"c":9.87,"h":9.87,"l":9.86,"n":27,"o":9.868,"t":"2026-10-21T16:45:00Z","v":868,"vw":9.86719},{"c":9.865,"h":9.87,"l":9.86,"n":30,"o":9.87,"t":"2026-10-21T16:50:00Z","v":1374,"vw":9.868343},{"c":9.865,"h":9.865,"l":9.86,"n":24,"o":9.865,"t":"2026-10-21T16:55:00Z","v":958,"vw":9.864175},{"c":9.865,"h":9.865,"l":9.865,"n":20,"o":9.865,"t":"2026-10-21T17:00:00Z","v":514,"vw":9.865},{"c":9.865,"h":9.87,"l":9.86,"n":95,"o":9.86,"t":"2026-10-21T17:05:00Z","v":5830,"vw":9.866087},{"c":9.865,"h":9.87,"l":9.865,"n":50,"o":9.87,"t":"2026-10-21T17:10:00Z","v":2025,"vw":9.866786},{"c":9.865,"h":9.865,"l":9.86,"n":24,"o":9.86,"t":"2026-10-21T17:15:00Z","v":412,"vw":9.8625},{"c":9.89,"h":9.89,"l":9.86,"n":251,"o":9.865,"t":"2026-10-21T17:20:00Z","v":19985,"vw":9.876305},{"c":9.89,"h":9.89,"l":9.89,"n":14,"o":9.89,"t":"2026-10-21T17:25:00Z","v":361,"vw":9.89},{"c":9.89,"h":9.895,"l":9.885,"n":119,"o":9.885,"t":"2026-10-21T17:30:00Z","v":6441,"vw":9.890103},{"c":9.905,"h":9.905,"l":9.895,"n":77,"o":9.895,"t":"2026-10-21T17:35:00Z","v":12313,"vw":9.897355},{"c":9.88,"h":9.9097,"l":9.88,"n":318,"o":9.905,"t":"2026-10-21T17:40:00Z","v":34124,"vw":9.89412},{"c":9.885,"h":9.885,"l":9.88,"n":48,"o":9.88,"t":"2026-10-21T17:45:00Z","v":1936,"vw":9.880357},{"c":9.89,"h":9.89,"l":9.88,"n":31,"o":9.885,"t":"2026-10-21T17:50:00Z","v":1148,"vw":9.886875},{"c":9.88,"h":9.89,"l":9.88,"n":42,"o":9.89,"t":"2026-10-21T17:55:00Z","v":1250,"vw":9.888642},{"c":9.885,"h":9.89,"l":9.885,"n":50,"o":9.889,"t":"2026-10-21T18:00:00Z","v":1961,"vw":9.887104},{"c":9.885,"h":9.895,"l":9.88,"n":160,"o":9.89,"t":"2026-10-21T18:05:00Z","v":14221,"vw":9.889125},{"c":9.88,"h":9.885,"l":9.88,"n":43,"o":9.885,"t":"2026-10-21T18:10:00Z","v":9151,"vw":9.884563},{"c":9.88,"h":9.8888,"l":9.88,"n":33,"o":9.8888,"t":"2026-10-21T18:15:00Z","v":2442,"vw":9.884533},{"c":9.88,"h":9.885,"l":9.88,"n":28,"o":9.885,"t":"2026-10-21T18:20:00Z","v":630,"vw":9.88375},{"c":9.885,"h":9.885,"l":9.88,"n":81,"o":9.88,"t":"2026-10-21T18:25:00Z","v":13532,"vw":9.88441},{"c":9.895,"h":9.895,"l":9.88,"n":162,"o":9.88,"t":"2026-10-21T18:30:00Z","v":12118,"vw":9.889882},{"c":9.89,"h":9.8958,"l":9.88,"n":176,"o":9.89,"t":"2026-10-21T18:35:00Z","v":15087,"vw":9.890059},{"c":9.8806,"h":9.8999,"l":9.88,"n":57,"o":9.8999,"t":"2026-10-21T18:40:00Z","v":5884,"vw":9.892153},{"c":9.865,"h":9.88,"l":9.86,"n":155,"o":9.88,"t":"2026-10-21T18:45:00Z","v":8933,"vw":9.8764},{"c":9.8688,"h":9.8688,"l":9.8688,"n":10,"o":9.8688,"t":"2026-10-21T18:50:00Z","v":312,"vw":9.8688},{"c":9.845,"h":9.86,"l":9.84,"n":143,"o":9.86,"t":"2026-10-21T18:55:00Z","v":8721,"vw":9.852907},{"c":9.82,"h":9.84,"l":9.82,"n":104,"o":9.84,"t":"2026-10-21T19:00:00Z","v":4028,"vw":9.830178},{"c":9.835,"h":9.835,"l":9.83,"n":83,"o":9.83,"t":"2026-10-21T19:05:00Z","v":7949,"vw":9.830997},{"c":9.83,"h":9.835,"l":9.815,"n":136,"o":9.83,"t":"2026-10-21T19:10:00Z","v":8334,"vw":9.825159},{"c":9.825,"h":9.825,"l":9.82,"n":113,"o":9.825,"t":"2026-10-21T19:15:00Z","v":8384,"vw":9.82483},{"c":9.825,"h":9.83,"l":9.81,"n":465,"o":9.825,"t":"2026-10-21T19:20:00Z","v":55076,"vw":9.824269},{"c":9.83,"h":9.83,"l":9.82,"n":86,"o":9.83,"t":"2026-10-21T19:25:00Z","v":3163,"vw":9.824804},{"c":9.825,"h":9.83,"l":9.825,"n":79,"o":9.83,"t":"2026-10-21T19:30:00Z","v":2514,"vw":9.827041},{"c":9.85,"h":9.85,"l":9.82,"n":464,"o":9.83,"t":"2026-10-21T19:35:00Z","v":37922,"vw":9.836832},{"c":9.845,"h":9.845,"l":9.835,"n":349,"o":9.845,"t":"2026-10-21T19:40:00Z","v":31868,"vw":9.84003},{"c":9.86,"h":9.86,"l":9.84,"n":264,"o":9.84,"t":"2026-10-21T19:45:00Z","v":11298,"vw":9.85065},{"c":9.855,"h":9.86,"l":9.8526,"n":282,"o":9.86,"t":"2026-10-21T19:50:00Z","v":15632,"vw":9.855552},{"c":9.855,"h":9.86,"l":9.845,"n":807,"o":9.855,"t":"2026-10-21T19:55:00Z","v":88310,"vw":9.85331},{"c":9.86,"h":9.86,"l":9.86,"n":11,"o":9.86,"t":"2026-10-21T20:00:00Z","v":66108,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T21:00:00Z","v":100,"vw":9.86},{"c":9.859,"h":9.859,"l":9.859,"n":1,"o":9.859,"t":"2026-10-21T23:10:00Z","v":500,"vw":9.859},{"c":9.71,"h":9.71,"l":9.7019,"n":5,"o":9.7019,"t":"2026-10-22T08:00:00Z","v":357,"vw":9.704968},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-22T09:55:00Z","v":500,"vw":9.73},{"c":9.68,"h":9.72,"l":9.67,"n":5,"o":9.72,"t":"2026-10-22T10:05:00Z","v":2014,"vw":9.693957},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-22T11:35:00Z","v":500,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-22T11:40:00Z","v":500,"vw":9.73},{"c":9.7,"h":9.73,"l":9.7,"n":2,"o":9.73,"t":"2026-10-22T12:20:00Z","v":475,"vw":9.717368},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-22T13:15:00Z","v":250,"vw":9.74},{"c":9.9,"h":9.94,"l":9.76,"n":160,"o":9.8,"t":"2026-10-22T13:30:00Z","v":36519,"vw":9.85761},{"c":9.925,"h":9.925,"l":9.89,"n":132,"o":9.895,"t":"2026-10-22T13:35:00Z","v":18098,"vw":9.911124},{"c":9.965,"h":10,"l":9.925,"n":192,"o":9.925,"t":"2026-10-22T13:40:00Z","v":17127,"vw":9.972075},{"c":9.995,"h":10.005,"l":9.98,"n":156,"o":9.98,"t":"2026-10-22T13:45:00Z","v":10261,"vw":9.993702},{"c":10,"h":10.01,"l":10,"n":129,"o":10,"t":"2026-10-22T13:50:00Z","v":8064,"vw":10.002213},{"c":10,"h":10.02,"l":9.99,"n":218,"o":10.01,"t":"2026-10-22T13:55:00Z","v":14874,"vw":10.007042},{"c":10.03,"h":10.05,"l":10.005,"n":263,"o":10.01,"t":"2026-10-22T14:00:00Z","v":18220,"vw":10.041837},{"c":10.07,"h":10.075,"l":10.03,"n":370,"o":10.03,"t":"2026-10-22T14:05:00Z","v":24993,"vw":10.062495},{"c":10.09,"h":10.0999,"l":10.065,"n":224,"o":10.065,"t":"2026-10-22T14:10:00Z","v":14084,"vw":10.085424},{"c":10.12,"h":10.13,"l":10.095,"n":262,"o":10.1,"t":"2026-10-22T14:15:00Z","v":20635,"vw":10.113902},{"c":10.115,"h":10.12,"l":10.11,"n":165,"o":10.115,"t":"2026-10-22T14:20:00Z","v":10631,"vw":10.115081},{"c":10.115,"h":10.12,"l":10.1,"n":88,"o":10.115,"t":"2026-10-22T14:25:00Z","v":4943,"vw":10.112551},{"c":10.105,"h":10.135,"l":10.105,"n":203,"o":10.115,"t":"2026-10-22T14:30:00Z","v":17304,"vw":10.124692},{"c":10.085,"h":10.105,"l":10.07,"n":467,"o":10.105,"t":"2026-10-22T14:35:00Z","v":31413,"vw":10.087169},{"c":10.095,"h":10.105,"l":10.085,"n":223,"o":10.085,"t":"2026-10-22T14:40:00Z","v":23446,"vw":10.094418},{"c":10.1,"h":10.11,"l":10.095,"n":172,"o":10.095,"t":"2026-10-22T14:45:00Z","v":13489,"vw":10.099791},{"c":10.105,"h":10.115,"l":10.1,"n":118,"o":10.1,"t":"2026-10-22T14:50:00Z","v":10465,"vw":10.108106},{"c":10.08,"h":10.115,"l":10.08,"n":200,"o":10.11,"t":"2026-10-22T14:55:00Z","v":23755,"vw":10.10248},{"c":10.075,"h":10.09,"l":10.075,"n":113,"o":10.08,"t":"2026-10-22T15:00:00Z","v":10216,"vw":10.081581},{"c":10.09,"h":10.09,"l":10.075,"n":238,"o":10.075,"t":"2026-10-22T15:05:00Z","v":16121,"vw":10.085325},{"c":10.065,"h":10.09,"l":10.065,"n":262,"o":10.09,"t":"2026-10-22T15:10:00Z","v":20714,"vw":10.078293},{"c":10.08,"h":10.08,"l":10.06,"n":250,"o":10.07,"t":"2026-10-22T15:15:00Z","v":21040,"vw":10.067616},{"c":10.09,"h":10.09,"l":10.07,"n":302,"o":10.08,"t":"2026-10-22T15:20:00Z","v":20015,"vw":10.081098},{"c":10.09,"h":10.09,"l":10.08,"n":141,"o":10.085,"t":"2026-10-22T15:25:00Z","v":7793,"vw":10.087904},{"c":10.095,"h":10.1,"l":10.08,"n":332,"o":10.09,"t":"2026-10-22T15:30:00Z","v":25910,"vw":10.091113},{"c":10.06,"h":10.1,"l":10.06,"n":270,"o":10.095,"t":"2026-10-22T15:35:00Z","v":27532,"vw":10.08028},{"c":10.04,"h":10.055,"l":10.04,"n":234,"o":10.05,"t":"2026-10-22T15:40:00Z","v":31059,"vw":10.048225},{"c":10.07,"h":10.07,"l":10.05,"n":153,"o":10.05,"t":"2026-10-22T15:45:00Z","v":15148,"vw":10.058144},{"c":10.085,"h":10.098,"l":10.065,"n":357,"o":10.07,"t":"2026-10-22T15:50:00Z","v":26305,"vw":10.081034},{"c":10.08,"h":10.09,"l":10.08,"n":92,"o":10.09,"t":"2026-10-22T15:55:00Z","v":10712,"vw":10.086941},{"c":10.095,"h":10.11,"l":10.085,"n":270,"o":10.085,"t":"2026-10-22T16:00:00Z","v":26461,"vw":10.098421},{"c":10.095,"h":10.1,"l":10.095,"n":85,"o":10.1,"t":"2026-10-22T16:05:00Z","v":4793,"vw":10.098799},{"c":10.085,"h":10.1,"l":10.085,"n":113,"o":10.1,"t":"2026-10-22T16:10:00Z","v":8373,"vw":10.091419},{"c":10.085,"h":10.09,"l":10.08,"n":140,"o":10.09,"t":"2026-10-22T16:15:00Z","v":11409,"vw":10.088114},{"c":10.09,"h":10.09,"l":10.085,"n":86,"o":10.085,"t":"2026-10-22T16:20:00Z","v":6635,"vw":10.087729},{"c":10.0812,"h":10.09,"l":10.0812,"n":109,"o":10.09,"t":"2026-10-22T16:25:00Z","v":11108,"vw":10.08641},{"c":10.12,"h":10.12,"l":10.085,"n":150,"o":10.09,"t":"2026-10-22T16:30:00Z","v":12836,"vw":10.098821},{"c":10.105,"h":10.12,"l":10.105,"n":122,"o":10.12,"t":"2026-10-22T16:35:00Z","v":11345,"vw":10.112102},{"c":10.105,"h":10.11,"l":10.103,"n":59,"o":10.11,"t":"2026-10-22T16:40:00Z","v":3663,"vw":10.106064},{"c":10.095,"h":10.105,"l":10.08,"n":231,"o":10.105,"t":"2026-10-22T16:45:00Z","v":19232,"vw":10.093359},{"c":10.105,"h":10.11,"l":10.1,"n":74,"o":10.1,"t":"2026-10-22T16:50:00Z","v":4376,"vw":10.101657},{"c":10.09,"h":10.105,"l":10.09,"n":165,"o":10.105,"t":"2026-10-22T16:55:00Z","v":13074,"vw":10.099},{"c":10.09,"h":10.105,"l":10.09,"n":139,"o":10.1,"t":"2026-10-22T17:00:00Z","v":11168,"vw":10.095791},{"c":10.09,"h":10.095,"l":10.09,"n":55,"o":10.09,"t":"2026-10-22T17:05:00Z","v":3586,"vw":10.09048},{"c":10.0988,"h":10.0988,"l":10.09,"n":90,"o":10.09,"t":"2026-10-22T17:10:00Z","v":4592,"vw":10.09112},{"c":10.095,"h":10.1,"l":10.095,"n":75,"o":10.095,"t":"2026-10-22T17:15:00Z","v":10835,"vw":10.097263},{"c":10.1,"h":10.11,"l":10.1,"n":116,"o":10.1,"t":"2026-10-22T17:20:00Z","v":10164,"vw":10.100727},{"c":10.1,"h":10.1,"l":10.095,"n":27,"o":10.095,"t":"2026-10-22T17:25:00Z","v":811,"vw":10.098676},{"c":10.095,"h":10.1,"l":10.09,"n":92,"o":10.1,"t":"2026-10-22T17:30:00Z","v":5586,"vw":10.096632},{"c":10.095,"h":10.1,"l":10.095,"n":65,"o":10.1,"t":"2026-10-22T17:35:00Z","v":3469,"vw":10.0998},{"c":10.115,"h":10.115,"l":10.095,"n":107,"o":10.095,"t":"2026-10-22T17:40:00Z","v":6639,"vw":10.105417},{"c":10.12,"h":10.12,"l":10.11,"n":59,"o":10.115,"t":"2026-10-22T17:45:00Z","v":3202,"vw":10.114659},{"c":10.135,"h":10.135,"l":10.11,"n":143,"o":10.12,"t":"2026-10-22T17:50:00Z","v":11211,"vw":10.126061},{"c":10.17,"h":10.175,"l":10.14,"n":634,"o":10.14,"t":"2026-10-22T17:55:00Z","v":140941,"vw":10.167186},{"c":10.195,"h":10.195,"l":10.165,"n":346,"o":10.165,"t":"2026-10-22T18:00:00Z","v":52530,"vw":10.18038},{"c":10.195,"h":10.205,"l":10.19,"n":253,"o":10.19,"t":"2026-10-22T18:05:00Z","v":28650,"vw":10.197977},{"c":10.195,"h":10.2,"l":10.19,"n":260,"o":10.2,"t":"2026-10-22T18:10:00Z","v":21958,"vw":10.193677},{"c":10.19,"h":10.2,"l":10.19,"n":161,"o":10.2,"t":"2026-10-22T18:15:00Z","v":22305,"vw":10.192317},{"c":10.195,"h":10.21,"l":10.1801,"n":379,"o":10.1801,"t":"2026-10-22T18:20:00Z","v":46955,"vw":10.196667}],"history":[{"c":16.75,"h":17.058,"l":16.36,"n":16183,"o":16.53,"t":"2024-10-21T04:00:00Z","v":1658881,"vw":16.697045},{"c":17.59,"h":17.72,"l":16.95,"n":15296,"o":17.2,"t":"2024-10-22T04:00:00Z","v":1623954,"vw":17.511094},{"c":17.99,"h":18.48,"l":17.8528,"n":19695,"o":18.3,"t":"2024-10-23T04:00:00Z","v":2054227,"vw":18.122934},{"c":18.05,"h":18.15,"l":17.76,"n":12144,"o":18.09,"t":"2024-10-24T04:00:00Z","v":3165431,"vw":17.99441},{"c":17.41,"h":17.68,"l":17.22,"n":11058,"o":17.63,"t":"2024-10-25T04:00:00Z","v":1133042,"vw":17.428627},{"c":19.24,"h":19.35,"l":18.79,"n":29043,"o":18.91,"t":"2024-10-28T04:00:00Z","v":3297371,"vw":19.189189},{"c":19.28,"h":19.89,"l":19.18,"n":18691,"o":19.61,"t":"2024-10-29T04:00:00Z","v":1739808,"vw":19.387345},{"c":20.17,"h":20.62,"l":19.45,"n":23291,"o":19.51,"t":"2024-10-30T04:00:00Z","v":2599047,"vw":20.178716},{"c":19.92,"h":20.47,"l":19.52,"n":20177,"o":20.21,"t":"2024-10-31T04:00:00Z","v":2060707,"vw":19.835448},{"c":19.65,"h":19.992,"l":19.521,"n":11200,"o":19.8,"t":"2024-11-01T04:00:00Z","v":1203397,"vw":19.694615},{"c":19.73,"h":20.38,"l":19.63,"n":12040,"o":19.66,"t":"2024-11-04T05:00:00Z","v":1026033,"vw":19.852518},{"c":18.97,"h":19.81,"l":18.75,"n":16737,"o":19.67,"t":"2024-11-05T05:00:00Z","v":2039527,"vw":18.992078},{"c":18.35,"h":18.42,"l":17.78,"n":17051,"o":18.33,"t":"2024-11-06T05:00:00Z","v":1839921,"vw":18.226522},{"c":19.85,"h":20.11,"l":19.25,"n":24427,"o":19.29,"t":"2024-11-07T05:00:00Z","v":2416520,"vw":19.83064},{"c":19.33,"h":19.488,"l":18.81,"n":16189,"o":19.01,"t":"2024-11-08T05:00:00Z","v":1788652,"vw":19.280189},{"c":19.05,"h":19.46,"l":18.55,"n":15527,"o":19.28,"t":"2024-11-11T05:00:00Z","v":1938134,"vw":18.95123},{"c":17.7,"h":18.23,"l":17.59,"n":25474,"o":18.05,"t":"2024-11-12T05:00:00Z","v":3013660,"vw":17.788764},{"c":17.96,"h":18.25,"l":17.88,"n":14692,"o":17.98,"t":"2024-11-13T05:00:00Z","v":1862803,"vw":18.040446},{"c":16.82,"h":17.52,"l":16.66,"n":22579,"o":17.39,"t":"2024-11-14T05:00:00Z","v":2013078,"vw":16.851987},{"c":17.27,"h":17.38,"l":16.915,"n":11178,"o":17.01,"t":"2024-11-15T05:00:00Z","v":959695,"vw":17.21409},{"c":17.7,"h":17.785,"l":17.45,"n":10324,"o":17.55,"t":"2024-11-18T05:00:00Z","v":1030461,"vw":17.674438},{"c":17.58,"h":17.76,"l":17.34,"n":10984,"o":17.69,"t":"2024-11-19T05:00:00Z","v":926140,"vw":17.546678},{"c":17.7,"h":17.94,"l":17.47,"n":9394,"o":17.58,"t":"2024-11-20T05:00:00Z","v":934834,"vw":17.698761},{"c":16.99,"h":17.3575,"l":16.7,"n":13085,"o":17.2,"t":"2024-11-21T05:00:00Z","v":1565295,"vw":16.954555},{"c":16.68,"h":16.76,"l":16.41,"n":13049,"o":16.54,"t":"2024-11-22T05:00:00Z","v":1234771,"vw":16.653661},{"c":16.9,"h":17.2075,"l":16.73,"n":12940,"o":16.97,"t":"2024-11-25T05:00:00Z","v":1226756,"vw":16.931055},{"c":17.4,"h":17.6,"l":17.12,"n":10219,"o":17.3,"t":"2024-11-26T05:00:00Z","v":1138601,"vw":17.372995},{"c":18.49,"h":19.03,"l":18.42,"n":21737,"o":18.91,"t":"2024-11-27T05:00:00Z","v":2416832,"vw":18.625586},{"c":20.01,"h":20.1,"l":18.43,"n":18561,"o":18.8,"t":"2024-11-29T05:00:00Z","v":2320852,"vw":19.621397},{"c":22.82,"h":23.26,"l":22.145,"n":59009,"o":23.01,"t":"2024-12-02T05:00:00Z","v":8567511,"vw":22.630783},{"c":25.02,"h":25.07,"l":22.71,"n":40917,"o":22.88,"t":"2024-12-03T05:00:00Z","v":5159061,"vw":24.569423},{"c":23.66,"h":24.26,"l":23.31,"n":21037,"o":24.26,"t":"2024-12-04T05:00:00Z","v":2381087,"vw":23.692466},{"c":24.62,"h":24.9,"l":23.91,"n":18163,"o":23.95,"t":"2024-12-05T05:00:00Z","v":2177043,"vw":24.5732},{"c":24.18,"h":24.48,"l":23.885,"n":13391,"o":24.48,"t":"2024-12-06T05:00:00Z","v":1163672,"vw":24.123755},{"c":24.71,"h":25.3,"l":24.505,"n":23270,"o":24.95,"t":"2024-12-09T05:00:00Z","v":3199759,"vw":24.90576},{"c":23.34,"h":23.76,"l":22.94,"n":14130,"o":23.44,"t":"2024-12-10T05:00:00Z","v":1182464,"vw":23.250294},{"c":23.47,"h":23.8,"l":23.41,"n":9146,"o":23.74,"t":"2024-12-11T05:00:00Z","v":760293,"vw":23.568515},{"c":24.75,"h":25.02,"l":23.91,"n":13934,"o":23.91,"t":"2024-12-12T05:00:00Z","v":1610404,"vw":24.723229},{"c":24.08,"h":24.38,"l":23.9,"n":6274,"o":24.17,"t":"2024-12-13T05:00:00Z","v":523467,"vw":24.066466},{"c":24.81,"h":24.93,"l":24.19,"n":10794,"o":24.3,"t":"2024-12-16T05:00:00Z","v":1367838,"vw":24.786383},{"c":24.18,"h":24.21,"l":23.52,"n":8711,"o":23.71,"t":"2024-12-17T05:00:00Z","v":840448,"vw":23.975205},{"c":23.59,"h":24.28,"l":23.415,"n":6822,"o":23.69,"t":"2024-12-18T05:00:00Z","v":530669,"vw":23.798576},{"c":23.34,"h":23.675,"l":23.19,"n":8149,"o":23.55,"t":"2024-12-19T05:00:00Z","v":1019817,"vw":23.347149},{"c":23.34,"h":23.78,"l":22.75,"n":7109,"o":22.93,"t":"2024-12-20T05:00:00Z","v":510606,"vw":23.376445},{"c":24.14,"h":24.26,"l":23.55,"n":7951,"o":23.94,"t":"2024-12-23T05:00:00Z","v":608571,"vw":23.945271},{"c":24.81,"h":25.0795,"l":24.69,"n":9022,"o":24.96,"t":"2024-12-24T05:00:00Z","v":732633,"vw":24.857257},{"c":25.13,"h":25.14,"l":24.69,"n":8464,"o":24.9,"t":"2024-12-26T05:00:00Z","v":979951,"vw":25.011807},{"c":24.06,"h":24.2691,"l":23.78,"n":7768,"o":24.14,"t":"2024-12-27T05:00:00Z","v":721369,"vw":24.06551},{"c":23.88,"h":24.24,"l":23.79,"n":8880,"o":24.2,"t":"2024-12-30T05:00:00Z","v":521713,"vw":24.001575},{"c":23.89,"h":24.3,"l":23.8,"n":6418,"o":23.89,"t":"2024-12-31T05:00:00Z","v":462676,"vw":23.97323},{"c":25.21,"h":25.46,"l":24.45,"n":15336,"o":24.49,"t":"2025-01-02T05:00:00Z","v":1127783,"vw":25.147861},{"c":27.56,"h":27.71,"l":26.68,"n":29980,"o":26.8,"t":"2025-01-03T05:00:00Z","v":1420796,"vw":27.385527},{"c":24.07,"h":26.45,"l":24,"n":53975,"o":26.01,"t":"2025-01-06T05:00:00Z","v":5407452,"vw":24.688515},{"c":25.38,"h":25.5,"l":24.79,"n":30371,"o":24.8,"t":"2025-01-07T05:00:00Z","v":1975749,"vw":25.299121},{"c":24.87,"h":25.19,"l":24.63,"n":13582,"o":24.9,"t":"2025-01-08T05:00:00Z","v":907780,"vw":24.844418},{"c":24.25,"h":24.34,"l":23.68,"n":10611,"o":24,"t":"2025-01-10T05:00:00Z","v":902194,"vw":24.100771},{"c":22.79,"h":23.27,"l":22.66,"n":15728,"o":23.27,"t":"2025-01-13T05:00:00Z","v":1849032,"vw":22.840197},{"c":23.33,"h":23.83,"l":23.22,"n":7952,"o":23.59,"t":"2025-01-14T05:00:00Z","v":609942,"vw":23.464665},{"c":22.74,"h":23.37,"l":22.53,"n":11805,"o":23.12,"t":"2025-01-15T05:00:00Z","v":990902,"vw":22.915464},{"c":22.96,"h":23.39,"l":22.89,"n":8319,"o":22.99,"t":"2025-01-16T05:00:00Z","v":638550,"vw":23.111735},{"c":23.55,"h":23.76,"l":22.85,"n":8114,"o":22.85,"t":"2025-01-17T05:00:00Z","v":675547,"vw":23.508646},{"c":23.91,"h":24.29,"l":23.52,"n":12425,"o":24.16,"t":"2025-01-21T05:00:00Z","v":1210245,"vw":23.779944},{"c":23.17,"h":23.75,"l":23.01,"n":7585,"o":23.61,"t":"2025-01-22T05:00:00Z","v":547096,"vw":23.262474},{"c":22.19,"h":22.875,"l":22.08,"n":14430,"o":22.84,"t":"2025-01-23T05:00:00Z","v":1128717,"vw":22.291994},{"c":23.19,"h":23.29,"l":22.3,"n":10575,"o":22.62,"t":"2025-01-24T05:00:00Z","v":912061,"vw":22.879592},{"c":22.84,"h":23.27,"l":22.7,"n":10090,"o":22.76,"t":"2025-01-27T05:00:00Z","v":735985,"vw":22.921037},{"c":23.26,"h":23.26,"l":22.5,"n":7597,"o":22.96,"t":"2025-01-28T05:00:00Z","v":425831,"vw":22.911071},{"c":23.02,"h":23.45,"l":22.83,"n":5449,"o":23.45,"t":"2025-01-29T05:00:00Z","v":373821,"vw":23.045115},{"c":23.66,"h":23.9199,"l":23.1,"n":10564,"o":23.1,"t":"2025-01-30T05:00:00Z","v":663744,"vw":23.558007},{"c":22.99,"h":23.655,"l":22.78,"n":21022,"o":23.65,"t":"2025-01-31T05:00:00Z","v":613568,"vw":22.976797},{"c":22.98,"h":23.37,"l":22.57,"n":9116,"o":22.74,"t":"2025-02-03T05:00:00Z","v":561435,"vw":23.007497},{"c":23.95,"h":24.28,"l":23.72,"n":11309,"o":23.72,"t":"2025-02-04T05:00:00Z","v":650461,"vw":24.011551},{"c":22.39,"h":23.2,"l":22.38,"n":15955,"o":23.2,"t":"2025-02-05T05:00:00Z","v":915158,"vw":22.609361},{"c":22.89,"h":23.0291,"l":22.56,"n":9799,"o":23,"t":"2025-02-06T05:00:00Z","v":572618,"vw":22.826471},{"c":23.15,"h":23.87,"l":22.93,"n":8772,"o":23.26,"t":"2025-02-07T05:00:00Z","v":712844,"vw":23.249097},{"c":23.24,"h":23.7,"l":23.02,"n":7493,"o":23.36,"t":"2025-02-10T05:00:00Z","v":589708,"vw":23.225185},{"c":22.16,"h":22.645,"l":22.1,"n":14009,"o":22.55,"t":"2025-02-11T05:00:00Z","v":1033832,"vw":22.258394},{"c":22.51,"h":22.54,"l":21.4,"n":12548,"o":21.6,"t":"2025-02-12T05:00:00Z","v":975775,"vw":22.265897},{"c":22.62,"h":22.8,"l":22.17,"n":8949,"o":22.17,"t":"2025-02-13T05:00:00Z","v":737738,"vw":22.526067},{"c":22.63,"h":23.245,"l":22.37,"n":13233,"o":23.21,"t":"2025-02-14T05:00:00Z","v":1035734,"vw":22.661455},{"c":22.23,"h":22.5436,"l":21.869,"n":9223,"o":22.42,"t":"2025-02-18T05:00:00Z","v":886216,"vw":22.156416},{"c":22.05,"h":22.29,"l":21.85,"n":9789,"o":21.96,"t":"2025-02-19T05:00:00Z","v":542664,"vw":22.055403},{"c":22.71,"h":23.2,"l":22.478,"n":10229,"o":22.65,"t":"2025-02-20T05:00:00Z","v":1020383,"vw":22.849757},{"c":19.99,"h":21.6,"l":19.68,"n":35486,"o":21.5,"t":"2025-02-21T05:00:00Z","v":3942477,"vw":20.372895},{"c":19.54,"h":20.215,"l":19.37,"n":26846,"o":20.17,"t":"2025-02-24T05:00:00Z","v":2598771,"vw":19.639019},{"c":20.68,"h":20.75,"l":20.18,"n":14015,"o":20.18,"t":"2025-02-25T05:00:00Z","v":1460498,"vw":20.537256},{"c":20.69,"h":21.56,"l":20.62,"n":10809,"o":21.145,"t":"2025-02-26T05:00:00Z","v":823086,"vw":20.864541},{"c":20.64,"h":21.155,"l":20.465,"n":11730,"o":20.77,"t":"2025-02-27T05:00:00Z","v":689018,"vw":20.776986},{"c":20.81,"h":20.89,"l":20.07,"n":10503,"o":20.07,"t":"2025-02-28T05:00:00Z","v":867652,"vw":20.719298},{"c":19.88,"h":20.46,"l":19.66,"n":12075,"o":20.35,"t":"2025-03-03T05:00:00Z","v":907531,"vw":19.967435},{"c":20.29,"h":20.52,"l":19.6501,"n":10951,"o":19.9,"t":"2025-03-04T05:00:00Z","v":724391,"vw":20.140733},{"c":20.18,"h":20.47,"l":19.7101,"n":13336,"o":20.47,"t":"2025-03-05T05:00:00Z","v":882383,"vw":20.098802},{"c":19.29,"h":20.0026,"l":18.99,"n":20168,"o":19.8,"t":"2025-03-06T05:00:00Z","v":1686455,"vw":19.281129},{"c":19.89,"h":20.18,"l":19.45,"n":13531,"o":19.75,"t":"2025-03-07T05:00:00Z","v":936350,"vw":19.815496},{"c":19.46,"h":20.15,"l":19.24,"n":10220,"o":19.43,"t":"2025-03-10T04:00:00Z","v":606372,"vw":19.616074},{"c":19.92,"h":20.3,"l":19.62,"n":11808,"o":19.94,"t":"2025-03-11T04:00:00Z","v":625214,"vw":19.899871},{"c":20.96,"h":21.335,"l":20.6315,"n":16106,"o":21.19,"t":"2025-03-12T04:00:00Z","v":1441926,"vw":21.001359},{"c":19.72,"h":20.01,"l":19.51,"n":9274,"o":19.83,"t":"2025-03-13T04:00:00Z","v":693734,"vw":19.797087},{"c":20.69,"h":21,"l":20.44,"n":13900,"o":20.7,"t":"2025-03-14T04:00:00Z","v":1180371,"vw":20.685636},{"c":21.61,"h":21.94,"l":20.72,"n":21552,"o":20.72,"t":"2025-03-17T04:00:00Z","v":1734736,"vw":21.655097},{"c":21.01,"h":21.37,"l":20.8,"n":14788,"o":21.11,"t":"2025-03-18T04:00:00Z","v":1070982,"vw":21.092305},{"c":21.79,"h":21.89,"l":21.31,"n":15334,"o":21.38,"t":"2025-03-19T04:00:00Z","v":1357481,"vw":21.738861},{"c":20.79,"h":21.485,"l":20.65,"n":16395,"o":20.96,"t":"2025-03-20T04:00:00Z","v":1281179,"vw":20.964981},{"c":18.94,"h":19.58,"l":17.6,"n":57124,"o":18.58,"t":"2025-03-21T04:00:00Z","v":5308352,"vw":18.72458},{"c":18.35,"h":18.75,"l":18.03,"n":20664,"o":18.6,"t":"2025-03-24T04:00:00Z","v":1870265,"vw":18.322868},{"c":18.24,"h":18.98,"l":18.205,"n":22825,"o":18.76,"t":"2025-03-25T04:00:00Z","v":2120069,"vw":18.547921},{"c":18.77,"h":19.21,"l":18.5,"n":15866,"o":18.83,"t":"2025-03-26T04:00:00Z","v":1859769,"vw":18.75351},{"c":19.52,"h":19.76,"l":19.13,"n":13890,"o":19.15,"t":"2025-03-27T04:00:00Z","v":1518420,"vw":19.504342},{"c":18.58,"h":18.9146,"l":18.35,"n":11479,"o":18.75,"t":"2025-03-28T04:00:00Z","v":1107931,"vw":18.580578},{"c":18.49,"h":18.61,"l":18.2,"n":8286,"o":18.39,"t":"2025-03-31T04:00:00Z","v":654822,"vw":18.443847},{"c":19.15,"h":19.17,"l":18.65,"n":11821,"o":18.7,"t":"2025-04-01T04:00:00Z","v":834669,"vw":19.009486},{"c":19.27,"h":19.66,"l":19.0569,"n":10127,"o":19.66,"t":"2025-04-02T04:00:00Z","v":782788,"vw":19.320769},{"c":18.07,"h":18.16,"l":17.51,"n":13252,"o":17.82,"t":"2025-04-03T04:00:00Z","v":1168630,"vw":17.858057},{"c":16.86,"h":16.88,"l":15.89,"n":20210,"o":16.67,"t":"2025-04-04T04:00:00Z","v":1831307,"vw":16.619426},{"c":16.15,"h":16.96,"l":15.6,"n":38460,"o":15.86,"t":"2025-04-07T04:00:00Z","v":3543105,"vw":16.138449},{"c":14.31,"h":15.89,"l":14.02,"n":33284,"o":15.8,"t":"2025-04-08T04:00:00Z","v":2861316,"vw":14.598452},{"c":15.96,"h":16.24,"l":13.945,"n":36064,"o":14.03,"t":"2025-04-09T04:00:00Z","v":2982684,"vw":15.224372},{"c":15.39,"h":15.76,"l":15.01,"n":20388,"o":15.42,"t":"2025-04-10T04:00:00Z","v":2136369,"vw":15.37332},{"c":15.81,"h":16.23,"l":15.44,"n":15332,"o":15.69,"t":"2025-04-11T04:00:00Z","v":1286310,"vw":15.812246},{"c":16.32,"h":16.79,"l":16.12,"n":16670,"o":16.38,"t":"2025-04-14T04:00:00Z","v":1400877,"vw":16.393027},{"c":16.58,"h":16.705,"l":16.28,"n":18478,"o":16.56,"t":"2025-04-15T04:00:00Z","v":1672629,"vw":16.531943},{"c":15.6,"h":15.9,"l":15.28,"n":14163,"o":15.63,"t":"2025-04-16T04:00:00Z","v":1381433,"vw":15.470223},{"c":15.64,"h":15.86,"l":15.38,"n":8161,"o":15.79,"t":"2025-04-17T04:00:00Z","v":675894,"vw":15.634746},{"c":15.98,"h":15.98,"l":15.47,"n":8535,"o":15.63,"t":"2025-04-21T04:00:00Z","v":815757,"vw":15.79734},{"c":16.64,"h":16.73,"l":16.21,"n":8821,"o":16.34,"t":"2025-04-22T04:00:00Z","v":768051,"vw":16.56659},{"c":17,"h":17.37,"l":16.82,"n":9840,"o":17.16,"t":"2025-04-23T04:00:00Z","v":813809,"vw":17.032884},{"c":17.22,"h":17.34,"l":16.66,"n":9140,"o":16.78,"t":"2025-04-24T04:00:00Z","v":692848,"vw":17.113663},{"c":17.05,"h":17.31,"l":16.85,"n":6410,"o":17.31,"t":"2025-04-25T04:00:00Z","v":469937,"vw":16.990935},{"c":17.62,"h":17.78,"l":17.242,"n":7598,"o":17.34,"t":"2025-04-28T04:00:00Z","v":554018,"vw":17.594553},{"c":17.6,"h":17.735,"l":17.29,"n":7105,"o":17.29,"t":"2025-04-29T04:00:00Z","v":476776,"vw":17.564536},{"c":18.03,"h":18.115,"l":17.59,"n":7931,"o":17.73,"t":"2025-04-30T04:00:00Z","v":768918,"vw":17.879354},{"c":18.2,"h":18.28,"l":18,"n":6169,"o":18,"t":"2025-05-01T04:00:00Z","v":355196,"vw":18.192829},{"c":18.13,"h":18.33,"l":17.8512,"n":14464,"o":18.21,"t":"2025-05-02T04:00:00Z","v":931295,"vw":18.053875},{"c":18.53,"h":18.58,"l":18.085,"n":14262,"o":18.21,"t":"2025-05-05T04:00:00Z","v":987435,"vw":18.485608},{"c":18.59,"h":18.83,"l":18.5,"n":13421,"o":18.56,"t":"2025-05-06T04:00:00Z","v":1384541,"vw":18.618874},{"c":17.66,"h":18.14,"l":17.52,"n":12760,"o":18.02,"t":"2025-05-07T04:00:00Z","v":1002285,"vw":17.753082},{"c":18.52,"h":18.715,"l":17.71,"n":16340,"o":17.83,"t":"2025-05-08T04:00:00Z","v":1530382,"vw":18.465921},{"c":19.67,"h":20.35,"l":19.06,"n":23254,"o":19.06,"t":"2025-05-09T04:00:00Z","v":2092374,"vw":19.837465},{"c":20.63,"h":21,"l":20.25,"n":22771,"o":20.53,"t":"2025-05-12T04:00:00Z","v":1945805,"vw":20.566759},{"c":19.84,"h":20.1048,"l":19.512,"n":12513,"o":19.68,"t":"2025-05-13T04:00:00Z","v":956950,"vw":19.860558},{"c":19.92,"h":20.17,"l":19.76,"n":5824,"o":19.96,"t":"2025-05-14T04:00:00Z","v":445555,"vw":19.94205},{"c":20.77,"h":20.92,"l":20.04,"n":18640,"o":20.14,"t":"2025-05-15T04:00:00Z","v":1608172,"vw":20.657483},{"c":20.31,"h":20.67,"l":20.065,"n":7853,"o":20.5,"t":"2025-05-16T04:00:00Z","v":566262,"vw":20.269347},{"c":20.78,"h":20.95,"l":20.412,"n":9223,"o":20.61,"t":"2025-05-19T04:00:00Z","v":1291105,"vw":20.716268},{"c":20.89,"h":21.18,"l":20.79,"n":5175,"o":21,"t":"2025-05-20T04:00:00Z","v":481942,"vw":20.955685},{"c":20.77,"h":20.88,"l":20.22,"n":12899,"o":20.57,"t":"2025-05-21T04:00:00Z","v":1141956,"vw":20.684301},{"c":22.19,"h":22.29,"l":21.6,"n":19700,"o":21.8,"t":"2025-05-22T04:00:00Z","v":2093293,"vw":21.959208},{"c":18.29,"h":18.7272,"l":17.62,"n":68470,"o":18.25,"t":"2025-05-23T04:00:00Z","v":9185381,"vw":18.035327},{"c":17.41,"h":17.78,"l":17.3301,"n":23329,"o":17.76,"t":"2025-05-27T04:00:00Z","v":2493037,"vw":17.470326},{"c":17.32,"h":17.4516,"l":17.17,"n":10089,"o":17.37,"t":"2025-05-28T04:00:00Z","v":1085965,"vw":17.314859},{"c":17.52,"h":17.79,"l":17.42,"n":15770,"o":17.79,"t":"2025-05-29T04:00:00Z","v":1728440,"vw":17.543822},{"c":17.02,"h":17.15,"l":16.73,"n":11604,"o":17.13,"t":"2025-05-30T04:00:00Z","v":1160113,"vw":16.966507},{"c":17.18,"h":17.29,"l":16.76,"n":13784,"o":17,"t":"2025-06-02T04:00:00Z","v":1503382,"vw":17.046219},{"c":17.17,"h":17.4,"l":16.95,"n":6989,"o":17.4,"t":"2025-06-03T04:00:00Z","v":669198,"vw":17.17727},{"c":18.17,"h":18.48,"l":17.775,"n":23486,"o":17.89,"t":"2025-06-04T04:00:00Z","v":2232897,"vw":18.14957},{"c":18.14,"h":18.4,"l":18.07,"n":10985,"o":18.22,"t":"2025-06-05T04:00:00Z","v":1015511,"vw":18.213988},{"c":18,"h":18.03,"l":17.48,"n":10527,"o":17.63,"t":"2025-06-06T04:00:00Z","v":984915,"vw":17.803661},{"c":18.45,"h":18.46,"l":18.02,"n":10727,"o":18.15,"t":"2025-06-09T04:00:00Z","v":917914,"vw":18.320922},{"c":18.73,"h":18.81,"l":18.22,"n":7445,"o":18.47,"t":"2025-06-10T04:00:00Z","v":841883,"vw":18.61693},{"c":18.6,"h":18.92,"l":18.47,"n":8266,"o":18.84,"t":"2025-06-11T04:00:00Z","v":706726,"vw":18.667101},{"c":18.36,"h":18.38,"l":18.11,"n":8979,"o":18.31,"t":"2025-06-12T04:00:00Z","v":809401,"vw":18.306197},{"c":17.66,"h":17.97,"l":17.63,"n":9755,"o":17.9,"t":"2025-06-13T04:00:00Z","v":747897,"vw":17.736274},{"c":18.03,"h":18.18,"l":17.74,"n":8395,"o":17.85,"t":"2025-06-16T04:00:00Z","v":668731,"vw":18.019094},{"c":17.88,"h":18.06,"l":17.86,"n":5509,"o":17.98,"t":"2025-06-17T04:00:00Z","v":430365,"vw":17.94884},{"c":17.95,"h":18.07,"l":17.81,"n":6011,"o":17.82,"t":"2025-06-18T04:00:00Z","v":490010,"vw":17.976103},{"c":17.21,"h":17.55,"l":17.15,"n":9785,"o":17.4,"t":"2025-06-20T04:00:00Z","v":1278182,"vw":17.293567},{"c":17.3,"h":17.4,"l":17.03,"n":10797,"o":17.14,"t":"2025-06-23T04:00:00Z","v":798988,"vw":17.252883},{"c":17.86,"h":17.92,"l":17.5,"n":7608,"o":17.63,"t":"2025-06-24T04:00:00Z","v":601642,"vw":17.802431},{"c":17.86,"h":17.98,"l":17.67,"n":7899,"o":17.94,"t":"2025-06-25T04:00:00Z","v":564651,"vw":17.814023},{"c":17.79,"h":17.9999,"l":17.535,"n":7586,"o":17.97,"t":"2025-06-26T04:00:00Z","v":646717,"vw":17.751428},{"c":17.82,"h":17.87,"l":17.63,"n":6867,"o":17.87,"t":"2025-06-27T04:00:00Z","v":453070,"vw":17.772274},{"c":18.22,"h":18.32,"l":17.9,"n":5983,"o":18.14,"t":"2025-06-30T04:00:00Z","v":514193,"vw":18.192772},{"c":18.41,"h":18.49,"l":18.17,"n":5780,"o":18.17,"t":"2025-07-01T04:00:00Z","v":426241,"vw":18.39704},{"c":18.1,"h":18.2,"l":17.95,"n":6512,"o":18.2,"t":"2025-07-02T04:00:00Z","v":519442,"vw":18.067401},{"c":18.03,"h":18.06,"l":17.91,"n":2878,"o":18.04,"t":"2025-07-03T04:00:00Z","v":175905,"vw":18.011532},{"c":18.52,"h":18.745,"l":18.06,"n":10143,"o":18.06,"t":"2025-07-07T04:00:00Z","v":743528,"vw":18.51634},{"c":18.33,"h":18.6573,"l":18.195,"n":8451,"o":18.58,"t":"2025-07-08T04:00:00Z","v":495297,"vw":18.366322},{"c":18.15,"h":18.225,"l":17.85,"n":7625,"o":18.06,"t":"2025-07-09T04:00:00Z","v":599131,"vw":18.073799},{"c":18.09,"h":18.145,"l":17.69,"n":9227,"o":18,"t":"2025-07-10T04:00:00Z","v":551698,"vw":18.004774},{"c":17.74,"h":17.97,"l":17.64,"n":7144,"o":17.9,"t":"2025-07-11T04:00:00Z","v":402702,"vw":17.741346},{"c":17.89,"h":18.02,"l":17.66,"n":7836,"o":17.98,"t":"2025-07-14T04:00:00Z","v":688880,"vw":17.846506},{"c":18.04,"h":18.35,"l":18.04,"n":8003,"o":18.16,"t":"2025-07-15T04:00:00Z","v":817532,"vw":18.15719},{"c":17.74,"h":17.99,"l":17.56,"n":7318,"o":17.99,"t":"2025-07-16T04:00:00Z","v":461979,"vw":17.71619},{"c":17.84,"h":17.97,"l":17.62,"n":6269,"o":17.62,"t":"2025-07-17T04:00:00Z","v":553544,"vw":17.828926},{"c":17.8,"h":18.25,"l":17.765,"n":6227,"o":18.02,"t":"2025-07-18T04:00:00Z","v":368979,"vw":17.920664},{"c":17.64,"h":17.82,"l":17.59,"n":6618,"o":17.79,"t":"2025-07-21T04:00:00Z","v":507529,"vw":17.6856},{"c":17.65,"h":17.68,"l":17.39,"n":8984,"o":17.68,"t":"2025-07-22T04:00:00Z","v":494724,"vw":17.551574},{"c":17.56,"h":17.77,"l":17.49,"n":9798,"o":17.6,"t":"2025-07-23T04:00:00Z","v":605308,"vw":17.609098},{"c":18.95,"h":19.31,"l":18.53,"n":16031,"o":18.53,"t":"2025-07-24T04:00:00Z","v":1581789,"vw":19.023893},{"c":19.17,"h":19.2787,"l":18.67,"n":9379,"o":19.16,"t":"2025-07-25T04:00:00Z","v":718280,"vw":19.015182},{"c":19.11,"h":19.44,"l":19.06,"n":6223,"o":19.18,"t":"2025-07-28T04:00:00Z","v":604437,"vw":19.185974},{"c":19.6,"h":19.87,"l":19.37,"n":10512,"o":19.37,"t":"2025-07-29T04:00:00Z","v":806667,"vw":19.642631},{"c":19.93,"h":20.32,"l":19.8,"n":12110,"o":19.94,"t":"2025-07-30T04:00:00Z","v":967965,"vw":19.983859},{"c":19.11,"h":19.325,"l":18.69,"n":11426,"o":18.97,"t":"2025-07-31T04:00:00Z","v":1023685,"vw":19.022183},{"c":18.56,"h":18.83,"l":18.35,"n":11023,"o":18.8,"t":"2025-08-01T04:00:00Z","v":732466,"vw":18.548953},{"c":19.38,"h":19.38,"l":19.07,"n":7741,"o":19.31,"t":"2025-08-04T04:00:00Z","v":521280,"vw":19.300748},{"c":19.61,"h":19.63,"l":19.36,"n":3718,"o":19.36,"t":"2025-08-05T04:00:00Z","v":535460,"vw":19.542606},{"c":19.71,"h":19.74,"l":19.3719,"n":5313,"o":19.56,"t":"2025-08-06T04:00:00Z","v":365710,"vw":19.604477},{"c":20.4,"h":20.58,"l":20.26,"n":6379,"o":20.39,"t":"2025-08-07T04:00:00Z","v":592879,"vw":20.389908},{"c":20.14,"h":20.245,"l":19.95,"n":5146,"o":20.12,"t":"2025-08-08T04:00:00Z","v":249539,"vw":20.091484},{"c":20.07,"h":20.31,"l":20.025,"n":4627,"o":20.16,"t":"2025-08-11T04:00:00Z","v":387077,"vw":20.105005},{"c":20.04,"h":20.08,"l":19.76,"n":5694,"o":19.95,"t":"2025-08-12T04:00:00Z","v":372715,"vw":19.962054},{"c":20.34,"h":20.5,"l":20.11,"n":5400,"o":20.5,"t":"2025-08-13T04:00:00Z","v":397064,"vw":20.282343},{"c":19.52,"h":19.8,"l":19.48,"n":6859,"o":19.79,"t":"2025-08-14T04:00:00Z","v":358129,"vw":19.570707},{"c":19.73,"h":19.77,"l":19.59,"n":4076,"o":19.66,"t":"2025-08-15T04:00:00Z","v":276749,"vw":19.712212},{"c":20.63,"h":20.88,"l":20.3,"n":8678,"o":20.3,"t":"2025-08-18T04:00:00Z","v":643495,"vw":20.67661},{"c":20.13,"h":20.5664,"l":19.945,"n":6252,"o":20.48,"t":"2025-08-19T04:00:00Z","v":515527,"vw":20.200715},{"c":20.84,"h":20.95,"l":20.29,"n":11123,"o":20.7,"t":"2025-08-20T04:00:00Z","v":1186055,"vw":20.70029},{"c":22.17,"h":22.86,"l":21.85,"n":47679,"o":22.51,"t":"2025-08-21T04:00:00Z","v":5352148,"vw":22.31349},{"c":26.63,"h":26.74,"l":24.3,"n":58721,"o":24.365,"t":"2025-08-22T04:00:00Z","v":6841104,"vw":25.599676},{"c":25.61,"h":26.165,"l":25.1,"n":34758,"o":25.84,"t":"2025-08-25T04:00:00Z","v":2816990,"vw":25.788572},{"c":25.99,"h":26.2,"l":25.5361,"n":16371,"o":25.79,"t":"2025-08-26T04:00:00Z","v":1137440,"vw":25.944536},{"c":24.87,"h":25.21,"l":24.7215,"n":17827,"o":25.21,"t":"2025-08-27T04:00:00Z","v":1473650,"vw":24.905552},{"c":24.58,"h":24.76,"l":24.332,"n":17228,"o":24.73,"t":"2025-08-28T04:00:00Z","v":1282573,"vw":24.53725},{"c":24.85,"h":25.14,"l":24.61,"n":8673,"o":24.73,"t":"2025-08-29T04:00:00Z","v":600450,"vw":24.915054},{"c":24.79,"h":24.95,"l":24.31,"n":13022,"o":24.43,"t":"2025-09-02T04:00:00Z","v":746033,"vw":24.733074},{"c":24.85,"h":24.89,"l":24.35,"n":11014,"o":24.46,"t":"2025-09-03T04:00:00Z","v":667509,"vw":24.659861},{"c":24.37,"h":24.43,"l":23.9608,"n":18669,"o":24.2,"t":"2025-09-04T04:00:00Z","v":1359591,"vw":24.287704},{"c":24.52,"h":24.59,"l":24.3,"n":9661,"o":24.59,"t":"2025-09-05T04:00:00Z","v":624419,"vw":24.472461},{"c":25.64,"h":25.66,"l":25.2,"n":10068,"o":25.495,"t":"2025-09-08T04:00:00Z","v":736408,"vw":25.497985},{"c":25.88,"h":25.92,"l":25.5,"n":9002,"o":25.7,"t":"2025-09-09T04:00:00Z","v":508848,"vw":25.804435},{"c":25.31,"h":25.455,"l":25.15,"n":9105,"o":25.45,"t":"2025-09-10T04:00:00Z","v":620651,"vw":25.296314},{"c":25.3,"h":25.45,"l":24.77,"n":7477,"o":24.89,"t":"2025-09-11T04:00:00Z","v":474014,"vw":25.254936},{"c":24.73,"h":24.74,"l":24.08,"n":11131,"o":24.63,"t":"2025-09-12T04:00:00Z","v":903360,"vw":24.511561},{"c":24.65,"h":24.88,"l":24.59,"n":12121,"o":24.82,"t":"2025-09-15T04:00:00Z","v":792845,"vw":24.748569},{"c":24.81,"h":24.849,"l":24.5072,"n":7042,"o":24.72,"t":"2025-09-16T04:00:00Z","v":476964,"vw":24.691719},{"c":25.03,"h":25.11,"l":24.69,"n":13595,"o":25,"t":"2025-09-17T04:00:00Z","v":936866,"vw":24.94812},{"c":24.77,"h":24.8,"l":24.3828,"n":13354,"o":24.61,"t":"2025-09-18T04:00:00Z","v":1192660,"vw":24.643041},{"c":25.05,"h":25.5461,"l":24.81,"n":9687,"o":24.98,"t":"2025-09-19T04:00:00Z","v":673692,"vw":25.157487},{"c":24.42,"h":25.02,"l":24.41,"n":8971,"o":24.97,"t":"2025-09-22T04:00:00Z","v":575480,"vw":24.561373},{"c":23.53,"h":24.05,"l":23.5,"n":10111,"o":24,"t":"2025-09-23T04:00:00Z","v":714400,"vw":23.709943},{"c":23.15,"h":23.41,"l":23.05,"n":11242,"o":23.39,"t":"2025-09-24T04:00:00Z","v":534325,"vw":23.198889},{"c":22.29,"h":22.88,"l":22.13,"n":15264,"o":22.88,"t":"2025-09-25T04:00:00Z","v":1088329,"vw":22.330561},{"c":22.26,"h":23.55,"l":22.185,"n":16393,"o":23.31,"t":"2025-09-26T04:00:00Z","v":1309111,"vw":22.478495},{"c":22.46,"h":22.86,"l":22.36,"n":15192,"o":22.61,"t":"2025-09-29T04:00:00Z","v":1305030,"vw":22.544169},{"c":22.5,"h":22.8899,"l":22.41,"n":12077,"o":22.86,"t":"2025-09-30T04:00:00Z","v":639821,"vw":22.546073},{"c":22.54,"h":22.7,"l":22.33,"n":10132,"o":22.55,"t":"2025-10-01T04:00:00Z","v":859605,"vw":22.522046},{"c":21.85,"h":22.3,"l":21.67,"n":16203,"o":22.23,"t":"2025-10-02T04:00:00Z","v":1451669,"vw":21.835345},{"c":21.64,"h":22.04,"l":21.57,"n":9750,"o":22.04,"t":"2025-10-03T04:00:00Z","v":699127,"vw":21.738611},{"c":21.88,"h":22.04,"l":21.565,"n":9249,"o":21.63,"t":"2025-10-06T04:00:00Z","v":764363,"vw":21.899869},{"c":21.27,"h":21.99,"l":21.09,"n":15155,"o":21.68,"t":"2025-10-07T04:00:00Z","v":1354505,"vw":21.26972},{"c":21.69,"h":21.94,"l":21.52,"n":10922,"o":21.67,"t":"2025-10-08T04:00:00Z","v":756304,"vw":21.748973},{"c":22.04,"h":22.59,"l":22.04,"n":18108,"o":22.35,"t":"2025-10-09T04:00:00Z","v":936065,"vw":22.218259},{"c":21.25,"h":22.85,"l":21.1,"n":29776,"o":22.54,"t":"2025-10-10T04:00:00Z","v":2526144,"vw":21.589188},{"c":22.43,"h":22.64,"l":22.1,"n":19453,"o":22.28,"t":"2025-10-13T04:00:00Z","v":1419328,"vw":22.458337},{"c":22.17,"h":22.335,"l":21.7,"n":13383,"o":21.82,"t":"2025-10-14T04:00:00Z","v":1048271,"vw":22.134456},{"c":22.75,"h":23.1,"l":22.6,"n":22164,"o":22.88,"t":"2025-10-15T04:00:00Z","v":1540682,"vw":22.832809},{"c":22.35,"h":22.545,"l":22.18,"n":14903,"o":22.49,"t":"2025-10-16T04:00:00Z","v":1294361,"vw":22.373863},{"c":22.05,"h":22.16,"l":21.57,"n":8931,"o":21.62,"t":"2025-10-17T04:00:00Z","v":557704,"vw":21.968574},{"c":22.5,"h":22.65,"l":22.04,"n":8203,"o":22.16,"t":"2025-10-20T04:00:00Z","v":554557,"vw":22.38596},{"c":21.87,"h":22.15,"l":21.71,"n":10091,"o":22.15,"t":"2025-10-21T04:00:00Z","v":696617,"vw":21.827302},{"c":21.82,"h":22.25,"l":21.72,"n":8193,"o":21.89,"t":"2025-10-22T04:00:00Z","v":637867,"vw":21.97371},{"c":21.98,"h":22.24,"l":21.79,"n":7005,"o":21.79,"t":"2025-10-23T04:00:00Z","v":500539,"vw":22.035997},{"c":22.11,"h":22.43,"l":21.64,"n":9033,"o":22.37,"t":"2025-10-24T04:00:00Z","v":594328,"vw":22.227024},{"c":22.19,"h":22.82,"l":22.15,"n":9508,"o":22.17,"t":"2025-10-27T04:00:00Z","v":697498,"vw":22.317234},{"c":21.59,"h":22,"l":21.49,"n":10019,"o":21.87,"t":"2025-10-28T04:00:00Z","v":777928,"vw":21.610966},{"c":21.5,"h":21.645,"l":21.38,"n":16169,"o":21.59,"t":"2025-10-29T04:00:00Z","v":1366561,"vw":21.507209},{"c":21.36,"h":21.64,"l":21.24,"n":8055,"o":21.45,"t":"2025-10-30T04:00:00Z","v":466305,"vw":21.493498},{"c":21.31,"h":21.375,"l":21.02,"n":5637,"o":21.07,"t":"2025-10-31T04:00:00Z","v":397839,"vw":21.264425},{"c":21.32,"h":21.485,"l":21.165,"n":6390,"o":21.42,"t":"2025-11-03T05:00:00Z","v":418703,"vw":21.315019},{"c":21.1,"h":21.3398,"l":20.7,"n":7521,"o":21.32,"t":"2025-11-04T05:00:00Z","v":456465,"vw":21.169462},{"c":21.48,"h":21.6,"l":21.19,"n":6590,"o":21.2,"t":"2025-11-05T05:00:00Z","v":332904,"vw":21.467789},{"c":20.67,"h":21.12,"l":20.64,"n":7717,"o":21,"t":"2025-11-06T05:00:00Z","v":505183,"vw":20.803313},{"c":20.68,"h":20.69,"l":20.348,"n":7682,"o":20.69,"t":"2025-11-07T05:00:00Z","v":527297,"vw":20.535989},{"c":21.72,"h":21.93,"l":21.47,"n":8151,"o":21.52,"t":"2025-11-10T05:00:00Z","v":508587,"vw":21.783323},{"c":21.73,"h":21.82,"l":21.52,"n":7706,"o":21.82,"t":"2025-11-11T05:00:00Z","v":271909,"vw":21.683082},{"c":21.87,"h":22.33,"l":21.77,"n":12545,"o":22.33,"t":"2025-11-12T05:00:00Z","v":768914,"vw":21.911214},{"c":21.28,"h":21.94,"l":21.24,"n":11648,"o":21.94,"t":"2025-11-13T05:00:00Z","v":790155,"vw":21.377874},{"c":21.38,"h":21.84,"l":21.28,"n":14308,"o":21.28,"t":"2025-11-14T05:00:00Z","v":952715,"vw":21.512888},{"c":21.14,"h":21.45,"l":21.084,"n":7821,"o":21.26,"t":"2025-11-17T05:00:00Z","v":351444,"vw":21.227647},{"c":21.16,"h":21.23,"l":20.785,"n":10567,"o":20.8,"t":"2025-11-18T05:00:00Z","v":622257,"vw":21.102739},{"c":20.58,"h":21.19,"l":20.495,"n":14621,"o":21.19,"t":"2025-11-19T05:00:00Z","v":1135907,"vw":20.647795},{"c":19.59,"h":20.61,"l":19.3,"n":22407,"o":20.61,"t":"2025-11-20T05:00:00Z","v":1613024,"vw":19.703055},{"c":19.57,"h":19.71,"l":18.6,"n":15994,"o":18.85,"t":"2025-11-21T05:00:00Z","v":1231505,"vw":19.289904},{"c":19.25,"h":19.4,"l":18.81,"n":14579,"o":18.81,"t":"2025-11-24T05:00:00Z","v":1512206,"vw":19.199035},{"c":19.22,"h":19.57,"l":19.02,"n":17360,"o":19.47,"t":"2025-11-25T05:00:00Z","v":1390340,"vw":19.180689},{"c":19.56,"h":19.89,"l":19.52,"n":6174,"o":19.59,"t":"2025-11-26T05:00:00Z","v":415829,"vw":19.627425},{"c":19.87,"h":19.93,"l":19.5,"n":6674,"o":19.7,"t":"2025-11-28T05:00:00Z","v":431620,"vw":19.752345},{"c":19.79,"h":19.92,"l":19.5942,"n":6022,"o":19.67,"t":"2025-12-01T05:00:00Z","v":524002,"vw":19.82457},{"c":19.86,"h":20.15,"l":19.7818,"n":4506,"o":19.92,"t":"2025-12-02T05:00:00Z","v":272468,"vw":19.892136},{"c":19.41,"h":19.4764,"l":19.25,"n":4793,"o":19.31,"t":"2025-12-03T05:00:00Z","v":364750,"vw":19.373648},{"c":19.21,"h":19.28,"l":19,"n":5939,"o":19.28,"t":"2025-12-04T05:00:00Z","v":413232,"vw":19.162683},{"c":19.28,"h":19.49,"l":19.1753,"n":6051,"o":19.29,"t":"2025-12-05T05:00:00Z","v":403341,"vw":19.328519},{"c":19.91,"h":20.035,"l":19.65,"n":8345,"o":19.65,"t":"2025-12-08T05:00:00Z","v":784565,"vw":19.876593},{"c":19.69,"h":19.7,"l":19.13,"n":8259,"o":19.32,"t":"2025-12-09T05:00:00Z","v":647621,"vw":19.447508},{"c":19.7,"h":19.755,"l":19.5,"n":5052,"o":19.6,"t":"2025-12-10T05:00:00Z","v":328981,"vw":19.664386},{"c":19.56,"h":19.63,"l":19.2891,"n":6011,"o":19.33,"t":"2025-12-11T05:00:00Z","v":435107,"vw":19.553843},{"c":19.54,"h":19.84,"l":19.48,"n":5338,"o":19.67,"t":"2025-12-12T05:00:00Z","v":294394,"vw":19.598884},{"c":20.1,"h":20.12,"l":19.7705,"n":8727,"o":19.84,"t":"2025-12-15T05:00:00Z","v":681739,"vw":20.067082},{"c":20.21,"h":20.235,"l":19.68,"n":8356,"o":19.99,"t":"2025-12-16T05:00:00Z","v":817127,"vw":20.1471},{"c":20.09,"h":20.335,"l":20.07,"n":13250,"o":20.33,"t":"2025-12-17T05:00:00Z","v":1295711,"vw":20.204093},{"c":19.68,"h":19.9406,"l":19.35,"n":10981,"o":19.69,"t":"2025-12-18T05:00:00Z","v":803256,"vw":19.68658},{"c":19.61,"h":19.84,"l":19.61,"n":7602,"o":19.83,"t":"2025-12-19T05:00:00Z","v":512834,"vw":19.690847},{"c":19.86,"h":19.9,"l":19.71,"n":5393,"o":19.8,"t":"2025-12-22T05:00:00Z","v":342101,"vw":19.831484},{"c":19.58,"h":19.625,"l":19.28,"n":6055,"o":19.37,"t":"2025-12-23T05:00:00Z","v":363829,"vw":19.497766},{"c":19.46,"h":19.5,"l":19.25,"n":3485,"o":19.27,"t":"2025-12-24T05:00:00Z","v":206607,"vw":19.431064},{"c":19.63,"h":19.745,"l":19.31,"n":5738,"o":19.61,"t":"2025-12-26T05:00:00Z","v":367540,"vw":19.611772},{"c":19.28,"h":19.31,"l":18.98,"n":7179,"o":19.19,"t":"2025-12-29T05:00:00Z","v":582795,"vw":19.23353},{"c":18.93,"h":19.13,"l":18.83,"n":6938,"o":18.97,"t":"2025-12-30T05:00:00Z","v":570847,"vw":18.924682},{"c":18.75,"h":18.87,"l":18.66,"n":4895,"o":18.87,"t":"2025-12-31T05:00:00Z","v":275665,"vw":18.742684},{"c":19.49,"h":19.63,"l":19.17,"n":5883,"o":19.17,"t":"2026-01-02T05:00:00Z","v":459481,"vw":19.519211},{"c":19.56,"h":19.68,"l":19.12,"n":8244,"o":19.42,"t":"2026-01-05T05:00:00Z","v":609033,"vw":19.478462},{"c":19.78,"h":19.86,"l":19.51,"n":5666,"o":19.76,"t":"2026-01-06T05:00:00Z","v":428386,"vw":19.727733},{"c":19.45,"h":19.8,"l":19.43,"n":5311,"o":19.71,"t":"2026-01-07T05:00:00Z","v":295335,"vw":19.544091},{"c":19.67,"h":19.72,"l":19.328,"n":4875,"o":19.38,"t":"2026-01-08T05:00:00Z","v":213564,"vw":19.643248},{"c":19.8,"h":19.88,"l":19.71,"n":4398,"o":19.75,"t":"2026-01-09T05:00:00Z","v":224354,"vw":19.803133},{"c":20.43,"h":20.69,"l":20.36,"n":9670,"o":20.36,"t":"2026-01-12T05:00:00Z","v":771621,"vw":20.518273},{"c":19.59,"h":20.0093,"l":19.52,"n":4786,"o":19.9,"t":"2026-01-13T05:00:00Z","v":321975,"vw":19.650154},{"c":19.63,"h":19.78,"l":19.592,"n":4320,"o":19.62,"t":"2026-01-14T05:00:00Z","v":293098,"vw":19.662832},{"c":19.64,"h":19.84,"l":19.54,"n":9104,"o":19.83,"t":"2026-01-15T05:00:00Z","v":582565,"vw":19.71759},{"c":19.29,"h":19.57,"l":19.17,"n":5491,"o":19.53,"t":"2026-01-16T05:00:00Z","v":332745,"vw":19.263769},{"c":19.08,"h":19.56,"l":19.04,"n":9236,"o":19.19,"t":"2026-01-20T05:00:00Z","v":636943,"vw":19.16805},{"c":19.98,"h":20.087,"l":19.6,"n":8435,"o":19.69,"t":"2026-01-21T05:00:00Z","v":534618,"vw":19.909473},{"c":20.01,"h":20.175,"l":19.93,"n":3954,"o":20,"t":"2026-01-22T05:00:00Z","v":182890,"vw":20.057087},{"c":19.84,"h":19.94,"l":19.69,"n":3528,"o":19.94,"t":"2026-01-23T05:00:00Z","v":165349,"vw":19.792628},{"c":19.13,"h":19.315,"l":19,"n":6744,"o":19.22,"t":"2026-01-26T05:00:00Z","v":468743,"vw":19.147917},{"c":18.77,"h":19.05,"l":18.71,"n":5935,"o":19,"t":"2026-01-27T05:00:00Z","v":354559,"vw":18.817521},{"c":18.88,"h":19.25,"l":18.865,"n":7031,"o":19.21,"t":"2026-01-28T05:00:00Z","v":382485,"vw":18.976913},{"c":18.89,"h":19.555,"l":18.85,"n":13465,"o":19.43,"t":"2026-01-29T05:00:00Z","v":1192715,"vw":18.989125},{"c":18.46,"h":18.81,"l":18.385,"n":9331,"o":18.81,"t":"2026-01-30T05:00:00Z","v":668604,"vw":18.529585},{"c":18.48,"h":18.51,"l":18.13,"n":8824,"o":18.13,"t":"2026-02-02T05:00:00Z","v":570009,"vw":18.414798},{"c":18.59,"h":18.74,"l":18.44,"n":4565,"o":18.58,"t":"2026-02-03T05:00:00Z","v":187947,"vw":18.565782},{"c":18.38,"h":18.6,"l":18.227,"n":4272,"o":18.6,"t":"2026-02-04T05:00:00Z","v":206795,"vw":18.355414},{"c":19.04,"h":19.6,"l":18.975,"n":16123,"o":19.42,"t":"2026-02-05T05:00:00Z","v":1857979,"vw":19.080208},{"c":18.91,"h":19.1,"l":18.8,"n":11812,"o":18.95,"t":"2026-02-06T05:00:00Z","v":1340097,"vw":18.911771},{"c":19.09,"h":19.245,"l":19.01,"n":13835,"o":19.08,"t":"2026-02-09T05:00:00Z","v":1684637,"vw":19.096768},{"c":19.23,"h":19.475,"l":19.2,"n":13205,"o":19.24,"t":"2026-02-10T05:00:00Z","v":1818727,"vw":19.341859},{"c":19.62,"h":19.705,"l":19.24,"n":11319,"o":19.5,"t":"2026-02-11T05:00:00Z","v":980540,"vw":19.50769},{"c":19.09,"h":19.73,"l":18.93,"n":7789,"o":19.55,"t":"2026-02-12T05:00:00Z","v":414645,"vw":19.118465},{"c":19.27,"h":19.34,"l":19.01,"n":5225,"o":19.01,"t":"2026-02-13T05:00:00Z","v":287983,"vw":19.253729},{"c":19.49,"h":19.745,"l":19.4201,"n":4816,"o":19.74,"t":"2026-02-17T05:00:00Z","v":286139,"vw":19.531681},{"c":19.61,"h":19.7,"l":19.5,"n":5238,"o":19.5,"t":"2026-02-18T05:00:00Z","v":631564,"vw":19.599314},{"c":19.64,"h":19.71,"l":19.4304,"n":6158,"o":19.44,"t":"2026-02-19T05:00:00Z","v":342406,"vw":19.626887},{"c":19.6,"h":19.65,"l":19.3,"n":4411,"o":19.36,"t":"2026-02-20T05:00:00Z","v":270050,"vw":19.530459},{"c":19.48,"h":19.78,"l":19.47,"n":4533,"o":19.73,"t":"2026-02-23T05:00:00Z","v":271041,"vw":19.553165},{"c":19.37,"h":19.44,"l":19.08,"n":4272,"o":19.28,"t":"2026-02-24T05:00:00Z","v":227518,"vw":19.348585},{"c":19.35,"h":19.63,"l":19.24,"n":8461,"o":19.58,"t":"2026-02-25T05:00:00Z","v":630894,"vw":19.368963},{"c":18.19,"h":18.84,"l":18.04,"n":10764,"o":18.84,"t":"2026-02-26T05:00:00Z","v":770640,"vw":18.244821},{"c":18.02,"h":18.31,"l":18,"n":9098,"o":18.17,"t":"2026-02-27T05:00:00Z","v":706227,"vw":18.087407},{"c":17.39,"h":17.76,"l":17.11,"n":13659,"o":17.55,"t":"2026-03-02T05:00:00Z","v":817333,"vw":17.361079},{"c":16.85,"h":16.99,"l":16.36,"n":16667,"o":16.7,"t":"2026-03-03T05:00:00Z","v":1110289,"vw":16.749718},{"c":17.09,"h":17.3,"l":16.98,"n":9783,"o":17.05,"t":"2026-03-04T05:00:00Z","v":656347,"vw":17.122871},{"c":16.63,"h":16.92,"l":16.525,"n":8667,"o":16.82,"t":"2026-03-05T05:00:00Z","v":639003,"vw":16.650786},{"c":16.91,"h":17.05,"l":16.8,"n":8668,"o":16.82,"t":"2026-03-06T05:00:00Z","v":642252,"vw":16.939894},{"c":16.98,"h":17.01,"l":16.52,"n":8872,"o":16.83,"t":"2026-03-09T04:00:00Z","v":601640,"vw":16.779064},{"c":16.89,"h":17.08,"l":16.675,"n":6361,"o":16.99,"t":"2026-03-10T04:00:00Z","v":350396,"vw":16.910445},{"c":16.89,"h":17.015,"l":16.845,"n":6221,"o":16.9,"t":"2026-03-11T04:00:00Z","v":331008,"vw":16.913647},{"c":16.76,"h":17.15,"l":16.76,"n":6475,"o":17.1,"t":"2026-03-12T04:00:00Z","v":496379,"vw":16.879643},{"c":16.71,"h":17,"l":16.635,"n":6220,"o":17,"t":"2026-03-13T04:00:00Z","v":373574,"vw":16.728767},{"c":17.03,"h":17.24,"l":16.9,"n":6990,"o":17,"t":"2026-03-16T04:00:00Z","v":402711,"vw":17.072846},{"c":17.51,"h":17.715,"l":17.36,"n":6458,"o":17.36,"t":"2026-03-17T04:00:00Z","v":481292,"vw":17.576133},{"c":17.04,"h":17.4906,"l":17.03,"n":5695,"o":17.3,"t":"2026-03-18T04:00:00Z","v":361939,"vw":17.159388},{"c":16.79,"h":16.9165,"l":16.46,"n":6436,"o":16.65,"t":"2026-03-19T04:00:00Z","v":369551,"vw":16.7583},{"c":16.28,"h":16.79,"l":16.25,"n":5959,"o":16.79,"t":"2026-03-20T04:00:00Z","v":324297,"vw":16.363086},{"c":16.38,"h":16.635,"l":16.33,"n":5504,"o":16.48,"t":"2026-03-23T04:00:00Z","v":302497,"vw":16.429851},{"c":16.43,"h":16.55,"l":16.2811,"n":5624,"o":16.32,"t":"2026-03-24T04:00:00Z","v":351080,"vw":16.430895},{"c":16.6,"h":16.86,"l":16.52,"n":4936,"o":16.62,"t":"2026-03-25T04:00:00Z","v":286172,"vw":16.654943},{"c":16.02,"h":16.24,"l":15.8,"n":6017,"o":16.05,"t":"2026-03-26T04:00:00Z","v":399337,"vw":16.080536},{"c":15.89,"h":16.19,"l":15.88,"n":4239,"o":16.11,"t":"2026-03-27T04:00:00Z","v":263076,"vw":15.990439},{"c":15.35,"h":15.7215,"l":15.31,"n":6980,"o":15.64,"t":"2026-03-30T04:00:00Z","v":471091,"vw":15.436775},{"c":16.2,"h":16.45,"l":16,"n":12345,"o":16.45,"t":"2026-03-31T04:00:00Z","v":891287,"vw":16.18269},{"c":16.35,"h":16.59,"l":16.3,"n":7562,"o":16.31,"t":"2026-04-01T04:00:00Z","v":554694,"vw":16.36533},{"c":16.06,"h":16.24,"l":15.943,"n":5156,"o":16.08,"t":"2026-04-02T04:00:00Z","v":344324,"vw":16.047515},{"c":16.22,"h":16.28,"l":16.0701,"n":5352,"o":16.11,"t":"2026-04-06T04:00:00Z","v":329430,"vw":16.17839},{"c":16.1,"h":16.36,"l":15.975,"n":5598,"o":16.17,"t":"2026-04-07T04:00:00Z","v":379737,"vw":16.075784},{"c":16.81,"h":17.04,"l":16.79,"n":5515,"o":16.9,"t":"2026-04-08T04:00:00Z","v":346005,"vw":16.87918},{"c":16.32,"h":16.475,"l":16.08,"n":4618,"o":16.475,"t":"2026-04-09T04:00:00Z","v":332211,"vw":16.280819},{"c":15.82,"h":16.215,"l":15.81,"n":4701,"o":16.1,"t":"2026-04-10T04:00:00Z","v":429172,"vw":15.94615},{"c":15.83,"h":15.86,"l":15.45,"n":6278,"o":15.61,"t":"2026-04-13T04:00:00Z","v":449524,"vw":15.689024},{"c":16,"h":16.165,"l":15.745,"n":10142,"o":15.87,"t":"2026-04-14T04:00:00Z","v":887351,"vw":16.004007},{"c":16.04,"h":16.134,"l":15.74,"n":9843,"o":16.06,"t":"2026-04-15T04:00:00Z","v":470025,"vw":16.03276},{"c":16.01,"h":16.13,"l":15.9,"n":8086,"o":16.1,"t":"2026-04-16T04:00:00Z","v":479471,"vw":15.99291},{"c":16.03,"h":16.175,"l":15.92,"n":10810,"o":16.1,"t":"2026-04-17T04:00:00Z","v":683436,"vw":16.047132},{"c":15.71,"h":15.79,"l":15.48,"n":5958,"o":15.48,"t":"2026-04-20T04:00:00Z","v":383779,"vw":15.707584},{"c":15.22,"h":15.76,"l":15.1547,"n":6063,"o":15.72,"t":"2026-04-21T04:00:00Z","v":337952,"vw":15.366649},{"c":14.98,"h":15.18,"l":14.98,"n":6845,"o":15.15,"t":"2026-04-22T04:00:00Z","v":394938,"vw":15.061448},{"c":14.58,"h":14.93,"l":14.49,"n":10622,"o":14.73,"t":"2026-04-23T04:00:00Z","v":854912,"vw":14.620296},{"c":15.08,"h":15.11,"l":14.975,"n":7235,"o":15.09,"t":"2026-04-24T04:00:00Z","v":455545,"vw":15.031158},{"c":14.94,"h":15.095,"l":14.9,"n":4708,"o":15.01,"t":"2026-04-27T04:00:00Z","v":239199,"vw":14.957775},{"c":14.67,"h":14.715,"l":14.575,"n":4927,"o":14.66,"t":"2026-04-28T04:00:00Z","v":297841,"vw":14.660254},{"c":14.53,"h":14.8728,"l":14.53,"n":4184,"o":14.69,"t":"2026-04-29T04:00:00Z","v":214735,"vw":14.599906},{"c":14.79,"h":14.8,"l":14.48,"n":4746,"o":14.52,"t":"2026-04-30T04:00:00Z","v":211282,"vw":14.700161},{"c":14.86,"h":14.92,"l":14.76,"n":4307,"o":14.79,"t":"2026-05-01T04:00:00Z","v":204567,"vw":14.841015},{"c":14.61,"h":14.83,"l":14.57,"n":6210,"o":14.83,"t":"2026-05-04T04:00:00Z","v":340524,"vw":14.65103},{"c":14.63,"h":14.7695,"l":14.615,"n":4334,"o":14.67,"t":"2026-05-05T04:00:00Z","v":217288,"vw":14.666308},{"c":14.83,"h":14.85,"l":14.48,"n":6153,"o":14.6,"t":"2026-05-06T04:00:00Z","v":374052,"vw":14.732686},{"c":14.53,"h":14.81,"l":14.505,"n":5751,"o":14.77,"t":"2026-05-07T04:00:00Z","v":331887,"vw":14.591765},{"c":14.63,"h":14.79,"l":14.6002,"n":4138,"o":14.73,"t":"2026-05-08T04:00:00Z","v":192794,"vw":14.659342},{"c":14.31,"h":14.645,"l":14.31,"n":6165,"o":14.63,"t":"2026-05-11T04:00:00Z","v":469697,"vw":14.440604},{"c":14.11,"h":14.25,"l":13.98,"n":5267,"o":14.25,"t":"2026-05-12T04:00:00Z","v":406740,"vw":14.083758},{"c":14.88,"h":14.92,"l":14.11,"n":11848,"o":14.21,"t":"2026-05-13T04:00:00Z","v":722007,"vw":14.736851},{"c":14.63,"h":14.76,"l":14.55,"n":8564,"o":14.74,"t":"2026-05-14T04:00:00Z","v":588401,"vw":14.662612},{"c":14.15,"h":14.27,"l":14.11,"n":7108,"o":14.25,"t":"2026-05-15T04:00:00Z","v":431538,"vw":14.196471},{"c":14.22,"h":14.43,"l":14.185,"n":5358,"o":14.43,"t":"2026-05-18T04:00:00Z","v":311835,"vw":14.249993},{"c":14.11,"h":14.3435,"l":14.09,"n":6174,"o":14.09,"t":"2026-05-19T04:00:00Z","v":379786,"vw":14.177201},{"c":13.91,"h":13.91,"l":13.71,"n":7800,"o":13.87,"t":"2026-05-20T04:00:00Z","v":527366,"vw":13.831152},{"c":13.74,"h":13.8,"l":13.42,"n":6449,"o":13.6,"t":"2026-05-21T04:00:00Z","v":454146,"vw":13.652415},{"c":13.53,"h":13.6394,"l":13.37,"n":7642,"o":13.39,"t":"2026-05-22T04:00:00Z","v":574003,"vw":13.561765},{"c":12.96,"h":13.4,"l":12.925,"n":14043,"o":13.4,"t":"2026-05-26T04:00:00Z","v":1293935,"vw":13.045805},{"c":12.47,"h":12.63,"l":12.31,"n":11489,"o":12.46,"t":"2026-05-27T04:00:00Z","v":1076774,"vw":12.470538},{"c":12.57,"h":12.6999,"l":12.3,"n":9139,"o":12.35,"t":"2026-05-28T04:00:00Z","v":930287,"vw":12.569055},{"c":12.97,"h":13.28,"l":12.95,"n":10901,"o":13.12,"t":"2026-05-29T04:00:00Z","v":952535,"vw":13.088391},{"c":13.53,"h":13.62,"l":13.33,"n":9171,"o":13.33,"t":"2026-06-01T04:00:00Z","v":726243,"vw":13.535418},{"c":13.48,"h":13.91,"l":13.44,"n":11428,"o":13.91,"t":"2026-06-02T04:00:00Z","v":1043822,"vw":13.53689},{"c":13.27,"h":13.37,"l":13.17,"n":5226,"o":13.26,"t":"2026-06-03T04:00:00Z","v":448609,"vw":13.271777},{"c":13.31,"h":13.435,"l":13.28,"n":6835,"o":13.28,"t":"2026-06-04T04:00:00Z","v":449710,"vw":13.359457},{"c":12.95,"h":13.15,"l":12.85,"n":7520,"o":13.14,"t":"2026-06-05T04:00:00Z","v":567083,"vw":12.95871},{"c":13.1,"h":13.21,"l":13.02,"n":7681,"o":13.06,"t":"2026-06-08T04:00:00Z","v":604535,"vw":13.130923},{"c":13.2,"h":13.42,"l":13.033,"n":7728,"o":13.3,"t":"2026-06-09T04:00:00Z","v":555469,"vw":13.195056},{"c":13.17,"h":13.38,"l":13.15,"n":11649,"o":13.15,"t":"2026-06-10T04:00:00Z","v":733037,"vw":13.231485},{"c":13.21,"h":13.21,"l":12.87,"n":9893,"o":13.03,"t":"2026-06-11T04:00:00Z","v":727271,"vw":13.043982},{"c":13.16,"h":13.42,"l":13.15,"n":7301,"o":13.27,"t":"2026-06-12T04:00:00Z","v":726240,"vw":13.237097},{"c":12.86,"h":13.305,"l":12.81,"n":9150,"o":13.305,"t":"2026-06-15T04:00:00Z","v":900117,"vw":12.913638},{"c":12.32,"h":12.61,"l":12.29,"n":10010,"o":12.6,"t":"2026-06-16T04:00:00Z","v":839128,"vw":12.370574},{"c":12.15,"h":12.455,"l":12.12,"n":7427,"o":12.21,"t":"2026-06-17T04:00:00Z","v":563596,"vw":12.27048},{"c":11.94,"h":12.04,"l":11.865,"n":7947,"o":12,"t":"2026-06-18T04:00:00Z","v":741409,"vw":11.948662},{"c":11.54,"h":11.835,"l":11.53,"n":8345,"o":11.835,"t":"2026-06-22T04:00:00Z","v":840661,"vw":11.613938},{"c":11.42,"h":11.51,"l":11.305,"n":10993,"o":11.35,"t":"2026-06-23T04:00:00Z","v":1131665,"vw":11.375234},{"c":11.35,"h":11.57,"l":11.31,"n":8574,"o":11.42,"t":"2026-06-24T04:00:00Z","v":687305,"vw":11.407818},{"c":11.3,"h":11.52,"l":11.12,"n":10276,"o":11.38,"t":"2026-06-25T04:00:00Z","v":876291,"vw":11.26615},{"c":11.41,"h":11.425,"l":11.12,"n":6369,"o":11.17,"t":"2026-06-26T04:00:00Z","v":514891,"vw":11.363928},{"c":11.96,"h":12.095,"l":11.73,"n":9744,"o":11.73,"t":"2026-06-29T04:00:00Z","v":875898,"vw":11.963361},{"c":12.06,"h":12.25,"l":11.96,"n":6890,"o":11.96,"t":"2026-06-30T04:00:00Z","v":501215,"vw":12.083677},{"c":12.18,"h":12.215,"l":11.96,"n":6222,"o":12,"t":"2026-07-01T04:00:00Z","v":534192,"vw":12.165801},{"c":11.72,"h":11.98,"l":11.67,"n":8069,"o":11.98,"t":"2026-07-02T04:00:00Z","v":491138,"vw":11.762697},{"c":11.9,"h":11.97,"l":11.7205,"n":7158,"o":11.83,"t":"2026-07-06T04:00:00Z","v":564409,"vw":11.866858},{"c":11.7,"h":11.92,"l":11.69,"n":6168,"o":11.78,"t":"2026-07-07T04:00:00Z","v":373542,"vw":11.738897},{"c":11.81,"h":11.97,"l":11.745,"n":6647,"o":11.89,"t":"2026-07-08T04:00:00Z","v":563221,"vw":11.832341},{"c":11.47,"h":11.6,"l":11.4,"n":8168,"o":11.6,"t":"2026-07-09T04:00:00Z","v":600103,"vw":11.489685},{"c":11.79,"h":11.94,"l":11.72,"n":7842,"o":11.72,"t":"2026-07-10T04:00:00Z","v":623217,"vw":11.812349},{"c":11.42,"h":11.7,"l":11.365,"n":7523,"o":11.7,"t":"2026-07-13T04:00:00Z","v":750847,"vw":11.458087},{"c":11.53,"h":11.63,"l":11.505,"n":6714,"o":11.54,"t":"2026-07-14T04:00:00Z","v":522762,"vw":11.566334},{"c":12.62,"h":12.85,"l":12.4,"n":16624,"o":12.41,"t":"2026-07-15T04:00:00Z","v":1512325,"vw":12.672038},{"c":12.97,"h":13.3,"l":12.77,"n":13416,"o":12.95,"t":"2026-07-16T04:00:00Z","v":1189520,"vw":13.097155},{"c":12.75,"h":12.8196,"l":12.62,"n":8657,"o":12.68,"t":"2026-07-17T04:00:00Z","v":568589,"vw":12.750376},{"c":12.79,"h":12.97,"l":12.785,"n":6394,"o":12.94,"t":"2026-07-20T04:00:00Z","v":493038,"vw":12.847172},{"c":12.46,"h":12.71,"l":12.425,"n":8922,"o":12.62,"t":"2026-07-21T04:00:00Z","v":564410,"vw":12.495172},{"c":12.5,"h":12.565,"l":12.46,"n":8432,"o":12.48,"t":"2026-07-22T04:00:00Z","v":429428,"vw":12.518358},{"c":12.4,"h":12.51,"l":12.25,"n":9455,"o":12.43,"t":"2026-07-23T04:00:00Z","v":1324857,"vw":12.357328},{"c":12.21,"h":12.355,"l":12.125,"n":10924,"o":12.22,"t":"2026-07-24T04:00:00Z","v":997474,"vw":12.24844},{"c":12.46,"h":12.54,"l":12.295,"n":9723,"o":12.43,"t":"2026-07-27T04:00:00Z","v":619822,"vw":12.441642},{"c":12.51,"h":12.65,"l":12.365,"n":5992,"o":12.39,"t":"2026-07-28T04:00:00Z","v":442998,"vw":12.540309},{"c":13,"h":13.18,"l":12.91,"n":13175,"o":12.95,"t":"2026-07-29T04:00:00Z","v":797621,"vw":13.047426},{"c":13.09,"h":13.145,"l":12.95,"n":5872,"o":12.95,"t":"2026-07-30T04:00:00Z","v":423035,"vw":13.070074},{"c":13,"h":13.1,"l":12.835,"n":10062,"o":13.06,"t":"2026-07-31T04:00:00Z","v":542778,"vw":12.988731},{"c":12.85,"h":12.985,"l":12.79,"n":6491,"o":12.98,"t":"2026-08-03T04:00:00Z","v":439391,"vw":12.851359},{"c":12.39,"h":12.52,"l":12.3064,"n":10644,"o":12.49,"t":"2026-08-04T04:00:00Z","v":645428,"vw":12.398931},{"c":12.29,"h":12.5,"l":12.28,"n":6719,"o":12.4,"t":"2026-08-05T04:00:00Z","v":449400,"vw":12.339496},{"c":12.56,"h":12.56,"l":12.34,"n":6534,"o":12.34,"t":"2026-08-06T04:00:00Z","v":587003,"vw":12.496801},{"c":12.55,"h":12.61,"l":12.39,"n":5054,"o":12.58,"t":"2026-08-07T04:00:00Z","v":347698,"vw":12.51579},{"c":12.52,"h":12.605,"l":12.455,"n":5891,"o":12.5,"t":"2026-08-10T04:00:00Z","v":409448,"vw":12.513988},{"c":12.04,"h":12.14,"l":11.925,"n":8647,"o":12.14,"t":"2026-08-11T04:00:00Z","v":550692,"vw":12.019248},{"c":11.9,"h":12.06,"l":11.835,"n":8433,"o":11.97,"t":"2026-08-12T04:00:00Z","v":585115,"vw":11.904945},{"c":11.81,"h":11.94,"l":11.72,"n":9463,"o":11.8,"t":"2026-08-13T04:00:00Z","v":646869,"vw":11.810853},{"c":11.8,"h":11.82,"l":11.7,"n":8151,"o":11.71,"t":"2026-08-14T04:00:00Z","v":596832,"vw":11.785929},{"c":10.76,"h":11.03,"l":10.69,"n":19372,"o":10.82,"t":"2026-08-17T04:00:00Z","v":1807322,"vw":10.79226},{"c":10.68,"h":10.77,"l":10.64,"n":8851,"o":10.69,"t":"2026-08-18T04:00:00Z","v":786215,"vw":10.690712},{"c":11.12,"h":11.15,"l":10.8,"n":10934,"o":10.81,"t":"2026-08-19T04:00:00Z","v":992906,"vw":11.03596},{"c":11.13,"h":11.175,"l":11.005,"n":9451,"o":11.12,"t":"2026-08-20T04:00:00Z","v":679831,"vw":11.116197},{"c":11.02,"h":11.22,"l":10.98,"n":11624,"o":11.19,"t":"2026-08-21T04:00:00Z","v":1023344,"vw":11.027294},{"c":11.11,"h":11.155,"l":10.99,"n":10644,"o":10.99,"t":"2026-08-24T04:00:00Z","v":796245,"vw":11.098793},{"c":11.26,"h":11.28,"l":11.085,"n":5722,"o":11.11,"t":"2026-08-25T04:00:00Z","v":457175,"vw":11.226122},{"c":11.42,"h":11.508,"l":11.405,"n":5510,"o":11.5,"t":"2026-08-26T04:00:00Z","v":473759,"vw":11.439133},{"c":10.81,"h":10.97,"l":10.735,"n":9990,"o":10.89,"t":"2026-08-27T04:00:00Z","v":1059897,"vw":10.802341},{"c":10.33,"h":10.5734,"l":10.011,"n":17906,"o":10.43,"t":"2026-08-28T04:00:00Z","v":2135647,"vw":10.207618},{"c":9.3,"h":9.535,"l":9.21,"n":21374,"o":9.21,"t":"2026-08-31T04:00:00Z","v":2685995,"vw":9.356331},{"c":9.56,"h":9.67,"l":9.38,"n":13939,"o":9.39,"t":"2026-09-01T04:00:00Z","v":1482744,"vw":9.554181},{"c":9.62,"h":9.67,"l":9.475,"n":11898,"o":9.48,"t":"2026-09-02T04:00:00Z","v":1265547,"vw":9.617236},{"c":9.67,"h":9.715,"l":9.535,"n":13077,"o":9.66,"t":"2026-09-03T04:00:00Z","v":1481871,"vw":9.650911},{"c":9.56,"h":9.78,"l":9.55,"n":10775,"o":9.57,"t":"2026-09-04T04:00:00Z","v":868042,"vw":9.65068},{"c":9.36,"h":9.42,"l":9.27,"n":10198,"o":9.35,"t":"2026-09-08T04:00:00Z","v":892947,"vw":9.341141},{"c":9.23,"h":9.6,"l":9.15,"n":10426,"o":9.49,"t":"2026-09-09T04:00:00Z","v":1116177,"vw":9.245924},{"c":9.06,"h":9.11,"l":9.01,"n":9274,"o":9.085,"t":"2026-09-10T04:00:00Z","v":1024945,"vw":9.051673},{"c":9.07,"h":9.175,"l":9.045,"n":7290,"o":9.17,"t":"2026-09-11T04:00:00Z","v":695012,"vw":9.083543},{"c":9.07,"h":9.185,"l":9.04,"n":5830,"o":9.05,"t":"2026-09-14T04:00:00Z","v":592349,"vw":9.107896},{"c":8.79,"h":9,"l":8.79,"n":9315,"o":8.98,"t":"2026-09-15T04:00:00Z","v":991322,"vw":8.842459},{"c":8.77,"h":8.88,"l":8.76,"n":6473,"o":8.88,"t":"2026-09-16T04:00:00Z","v":640546,"vw":8.81463},{"c":8.8,"h":8.87,"l":8.79,"n":7605,"o":8.87,"t":"2026-09-17T04:00:00Z","v":645972,"vw":8.825304},{"c":8.6,"h":8.69,"l":8.55,"n":8563,"o":8.6,"t":"2026-09-18T04:00:00Z","v":1041647,"vw":8.627549},{"c":8.99,"h":8.99,"l":8.7495,"n":9751,"o":8.85,"t":"2026-09-21T04:00:00Z","v":1152307,"vw":8.902224},{"c":9.08,"h":9.19,"l":9.015,"n":7825,"o":9.11,"t":"2026-09-22T04:00:00Z","v":721384,"vw":9.084363},{"c":8.98,"h":9.02,"l":8.93,"n":5247,"o":9,"t":"2026-09-23T04:00:00Z","v":466501,"vw":8.982408},{"c":8.93,"h":8.99,"l":8.8618,"n":8117,"o":8.98,"t":"2026-09-24T04:00:00Z","v":792027,"vw":8.915958},{"c":8.78,"h":9,"l":8.75,"n":5496,"o":9,"t":"2026-09-25T04:00:00Z","v":613717,"vw":8.777202},{"c":8.91,"h":9,"l":8.76,"n":6771,"o":8.9,"t":"2026-09-28T04:00:00Z","v":636229,"vw":8.902997},{"c":9.22,"h":9.25,"l":9.1,"n":12695,"o":9.17,"t":"2026-09-29T04:00:00Z","v":1295379,"vw":9.167793},{"c":9.29,"h":9.46,"l":9.285,"n":9392,"o":9.46,"t":"2026-09-30T04:00:00Z","v":1005175,"vw":9.321131},{"c":9.13,"h":9.35,"l":9.08,"n":10931,"o":9.29,"t":"2026-10-01T04:00:00Z","v":1057483,"vw":9.145875},{"c":8.83,"h":8.93,"l":8.775,"n":8138,"o":8.93,"t":"2026-10-02T04:00:00Z","v":717261,"vw":8.828854},{"c":8.89,"h":8.94,"l":8.66,"n":10360,"o":8.82,"t":"2026-10-05T04:00:00Z","v":1210392,"vw":8.850776},{"c":8.91,"h":8.92,"l":8.725,"n":8806,"o":8.89,"t":"2026-10-06T04:00:00Z","v":973634,"vw":8.852756},{"c":8.94,"h":8.985,"l":8.835,"n":6727,"o":8.87,"t":"2026-10-07T04:00:00Z","v":685051,"vw":8.948851},{"c":9.07,"h":9.07,"l":8.9117,"n":6890,"o":9.05,"t":"2026-10-08T04:00:00Z","v":748007,"vw":8.997095},{"c":9.6,"h":9.73,"l":9.3525,"n":17587,"o":9.47,"t":"2026-10-09T04:00:00Z","v":2339705,"vw":9.608311},{"c":9.73,"h":9.96,"l":9.66,"n":11731,"o":9.88,"t":"2026-10-12T04:00:00Z","v":1190983,"vw":9.748153},{"c":9.92,"h":10.03,"l":9.82,"n":11636,"o":9.83,"t":"2026-10-13T04:00:00Z","v":1662202,"vw":9.931503},{"c":10.22,"h":10.37,"l":10.185,"n":17912,"o":10.37,"t":"2026-10-14T04:00:00Z","v":2048570,"vw":10.249977},{"c":10.58,"h":10.64,"l":10.33,"n":29854,"o":10.41,"t":"2026-10-15T04:00:00Z","v":3594556,"vw":10.571911},{"c":10.19,"h":10.51,"l":10.19,"n":20307,"o":10.37,"t":"2026-10-16T04:00:00Z","v":2205431,"vw":10.242026},{"c":10.25,"h":10.28,"l":10.15,"n":13331,"o":10.22,"t":"2026-10-19T04:00:00Z","v":1352443,"vw":10.22927},{"c":10.2,"h":10.24,"l":10.16,"n":7210,"o":10.2,"t":"2026-10-20T04:00:00Z","v":888443,"vw":10.197768},{"c":9.86,"h":9.98,"l":9.81,"n":10479,"o":9.98,"t":"2026-10-21T04:00:00Z","v":996398,"vw":9.865056},{"c":10.195,"h":10.21,"l":9.76,"n":11280,"o":9.8,"t":"2026-10-22T04:00:00Z","v":1076983,"vw":10.100782}],"volatilityBars":[{"c":8.83,"h":8.84,"l":8.82,"n":17,"o":8.84,"t":"2026-09-21T08:00:00Z","v":1672,"vw":8.82462},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-09-21T08:30:00Z","v":400,"vw":8.82},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-21T08:45:00Z","v":100,"vw":8.8},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-09-21T11:00:00Z","v":1500,"vw":8.88},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-21T11:45:00Z","v":222,"vw":8.9},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-21T12:15:00Z","v":600,"vw":8.84},{"c":8.81,"h":8.82,"l":8.81,"n":3,"o":8.82,"t":"2026-09-21T13:15:00Z","v":2001,"vw":8.818221},{"c":8.805,"h":8.88,"l":8.7495,"n":615,"o":8.85,"t":"2026-09-21T13:30:00Z","v":85016,"vw":8.82579},{"c":8.83,"h":8.83,"l":8.8,"n":185,"o":8.805,"t":"2026-09-21T13:45:00Z","v":26537,"vw":8.811539},{"c":8.795,"h":8.83,"l":8.79,"n":286,"o":8.825,"t":"2026-09-21T14:00:00Z","v":25878,"vw":8.814422},{"c":8.805,"h":8.815,"l":8.78,"n":446,"o":8.79,"t":"2026-09-21T14:15:00Z","v":53498,"vw":8.800542},{"c":8.815,"h":8.82,"l":8.805,"n":435,"o":8.805,"t":"2026-09-21T14:30:00Z","v":43253,"vw":8.811664},{"c":8.795,"h":8.81,"l":8.795,"n":192,"o":8.81,"t":"2026-09-21T14:45:00Z","v":15514,"vw":8.803261},{"c":8.81,"h":8.815,"l":8.795,"n":202,"o":8.795,"t":"2026-09-21T15:00:00Z","v":16539,"vw":8.804198},{"c":8.82,"h":8.82,"l":8.8,"n":183,"o":8.8105,"t":"2026-09-21T15:15:00Z","v":18367,"vw":8.810157},{"c":8.815,"h":8.83,"l":8.81,"n":156,"o":8.815,"t":"2026-09-21T15:30:00Z","v":15688,"vw":8.817118},{"c":8.835,"h":8.85,"l":8.815,"n":331,"o":8.815,"t":"2026-09-21T15:45:00Z","v":30809,"vw":8.836172},{"c":8.8599,"h":8.87,"l":8.83,"n":252,"o":8.8312,"t":"2026-09-21T16:00:00Z","v":33085,"vw":8.852976},{"c":8.895,"h":8.9,"l":8.85,"n":412,"o":8.85,"t":"2026-09-21T16:15:00Z","v":49711,"vw":8.875582},{"c":8.9,"h":8.905,"l":8.89,"n":268,"o":8.9,"t":"2026-09-21T16:30:00Z","v":29540,"vw":8.899321},{"c":8.91,"h":8.92,"l":8.9,"n":276,"o":8.905,"t":"2026-09-21T16:45:00Z","v":41088,"vw":8.909342},{"c":8.915,"h":8.9199,"l":8.905,"n":246,"o":8.915,"t":"2026-09-21T17:00:00Z","v":20045,"vw":8.910103},{"c":8.935,"h":8.94,"l":8.91,"n":436,"o":8.915,"t":"2026-09-21T17:15:00Z","v":61098,"vw":8.920894},{"c":8.945,"h":8.946,"l":8.93,"n":311,"o":8.935,"t":"2026-09-21T17:30:00Z","v":34132,"vw":8.934717},{"c":8.945,"h":8.945,"l":8.93,"n":318,"o":8.945,"t":"2026-09-21T17:45:00Z","v":27936,"vw":8.940017},{"c":8.945,"h":8.96,"l":8.94,"n":309,"o":8.945,"t":"2026-09-21T18:00:00Z","v":24646,"vw":8.949087},{"c":8.935,"h":8.945,"l":8.93,"n":152,"o":8.9408,"t":"2026-09-21T18:15:00Z","v":24899,"vw":8.935827},{"c":8.935,"h":8.945,"l":8.92,"n":407,"o":8.935,"t":"2026-09-21T18:30:00Z","v":46571,"vw":8.933748},{"c":8.925,"h":8.94,"l":8.92,"n":332,"o":8.935,"t":"2026-09-21T18:45:00Z","v":33924,"vw":8.93297},{"c":8.935,"h":8.935,"l":8.91,"n":318,"o":8.925,"t":"2026-09-21T19:00:00Z","v":40525,"vw":8.919771},{"c":8.945,"h":8.95,"l":8.93,"n":409,"o":8.935,"t":"2026-09-21T19:15:00Z","v":51394,"vw":8.940663},{"c":8.975,"h":8.98,"l":8.935,"n":792,"o":8.94,"t":"2026-09-21T19:30:00Z","v":95642,"vw":8.963047},{"c":8.99,"h":8.99,"l":8.955,"n":1228,"o":8.975,"t":"2026-09-21T19:45:00Z","v":136944,"vw":8.976397},{"c":9,"h":9,"l":8.99,"n":40,"o":8.99,"t":"2026-09-21T20:00:00Z","v":57912,"vw":8.99002},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-21T20:15:00Z","v":500,"vw":9},{"c":8.9722,"h":8.9722,"l":8.9722,"n":2,"o":8.9722,"t":"2026-09-21T21:15:00Z","v":400,"vw":8.9722},{"c":8.971,"h":8.971,"l":8.971,"n":1,"o":8.971,"t":"2026-09-21T23:15:00Z","v":200,"vw":8.971},{"c":9.12,"h":9.12,"l":9.12,"n":7,"o":9.12,"t":"2026-09-22T08:00:00Z","v":1399,"vw":9.12},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-22T11:00:00Z","v":113,"vw":9.06},{"c":9.1102,"h":9.1102,"l":9.1102,"n":1,"o":9.1102,"t":"2026-09-22T11:15:00Z","v":100,"vw":9.1102},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-22T11:45:00Z","v":100,"vw":9.1},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-22T12:00:00Z","v":100,"vw":9.11},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-22T12:45:00Z","v":206,"vw":9.09},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-22T13:15:00Z","v":100,"vw":9.07},{"c":9.16,"h":9.19,"l":9.11,"n":408,"o":9.11,"t":"2026-09-22T13:30:00Z","v":61125,"vw":9.162399},{"c":9.105,"h":9.18,"l":9.105,"n":492,"o":9.155,"t":"2026-09-22T13:45:00Z","v":51146,"vw":9.153444},{"c":9.085,"h":9.105,"l":9.08,"n":287,"o":9.105,"t":"2026-09-22T14:00:00Z","v":21493,"vw":9.089016},{"c":9.09,"h":9.09,"l":9.07,"n":270,"o":9.085,"t":"2026-09-22T14:15:00Z","v":14573,"vw":9.080369},{"c":9.045,"h":9.085,"l":9.045,"n":393,"o":9.085,"t":"2026-09-22T14:30:00Z","v":31365,"vw":9.061442},{"c":9.035,"h":9.05,"l":9.025,"n":320,"o":9.05,"t":"2026-09-22T14:45:00Z","v":26135,"vw":9.037975},{"c":9.03,"h":9.05,"l":9.02,"n":353,"o":9.035,"t":"2026-09-22T15:00:00Z","v":26027,"vw":9.033365},{"c":9.04,"h":9.04,"l":9.02,"n":241,"o":9.025,"t":"2026-09-22T15:15:00Z","v":17407,"vw":9.029272},{"c":9.025,"h":9.04,"l":9.02,"n":161,"o":9.035,"t":"2026-09-22T15:30:00Z","v":12297,"vw":9.029432},{"c":9.025,"h":9.03,"l":9.015,"n":181,"o":9.02,"t":"2026-09-22T15:45:00Z","v":15073,"vw":9.024118},{"c":9.025,"h":9.03,"l":9.025,"n":136,"o":9.025,"t":"2026-09-22T16:00:00Z","v":6547,"vw":9.027263},{"c":9.035,"h":9.045,"l":9.025,"n":184,"o":9.03,"t":"2026-09-22T16:15:00Z","v":13470,"vw":9.035089},{"c":9.045,"h":9.05,"l":9.035,"n":159,"o":9.035,"t":"2026-09-22T16:30:00Z","v":13633,"vw":9.044315},{"c":9.055,"h":9.065,"l":9.045,"n":204,"o":9.045,"t":"2026-09-22T16:45:00Z","v":20511,"vw":9.059346},{"c":9.0508,"h":9.0599,"l":9.0508,"n":47,"o":9.0599,"t":"2026-09-22T17:00:00Z","v":2831,"vw":9.054827},{"c":9.065,"h":9.065,"l":9.06,"n":109,"o":9.06,"t":"2026-09-22T17:15:00Z","v":6428,"vw":9.064183},{"c":9.055,"h":9.065,"l":9.055,"n":270,"o":9.06,"t":"2026-09-22T17:30:00Z","v":20832,"vw":9.057494},{"c":9.075,"h":9.075,"l":9.05,"n":318,"o":9.055,"t":"2026-09-22T17:45:00Z","v":33196,"vw":9.060377},{"c":9.065,"h":9.08,"l":9.065,"n":253,"o":9.075,"t":"2026-09-22T18:00:00Z","v":16237,"vw":9.073797},{"c":9.065,"h":9.075,"l":9.06,"n":210,"o":9.065,"t":"2026-09-22T18:15:00Z","v":12127,"vw":9.066514},{"c":9.065,"h":9.07,"l":9.06,"n":259,"o":9.065,"t":"2026-09-22T18:30:00Z","v":19001,"vw":9.066201},{"c":9.075,"h":9.085,"l":9.065,"n":313,"o":9.065,"t":"2026-09-22T18:45:00Z","v":17131,"vw":9.072124},{"c":9.09,"h":9.09,"l":9.075,"n":281,"o":9.08,"t":"2026-09-22T19:00:00Z","v":28672,"vw":9.080034},{"c":9.095,"h":9.1,"l":9.085,"n":257,"o":9.085,"t":"2026-09-22T19:15:00Z","v":22200,"vw":9.094259},{"c":9.095,"h":9.11,"l":9.085,"n":374,"o":9.09,"t":"2026-09-22T19:30:00Z","v":26603,"vw":9.096202},{"c":9.075,"h":9.11,"l":9.07,"n":904,"o":9.095,"t":"2026-09-22T19:45:00Z","v":94433,"vw":9.092475},{"c":9.08,"h":9.08,"l":9.08,"n":11,"o":9.08,"t":"2026-09-22T20:00:00Z","v":79734,"vw":9.08},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-22T21:30:00Z","v":100,"vw":9.1},{"c":9.0568,"h":9.0568,"l":9.0568,"n":1,"o":9.0568,"t":"2026-09-23T11:15:00Z","v":1000,"vw":9.0568},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-23T11:30:00Z","v":100,"vw":9.05},{"c":8.95,"h":9.01,"l":8.95,"n":295,"o":9,"t":"2026-09-23T13:30:00Z","v":34410,"vw":8.984961},{"c":8.95,"h":8.96,"l":8.93,"n":178,"o":8.95,"t":"2026-09-23T13:45:00Z","v":10600,"vw":8.946044},{"c":8.94,"h":8.9685,"l":8.935,"n":224,"o":8.955,"t":"2026-09-23T14:00:00Z","v":19747,"vw":8.956588},{"c":8.96,"h":8.96,"l":8.94,"n":134,"o":8.94,"t":"2026-09-23T14:15:00Z","v":13328,"vw":8.952492},{"c":8.97,"h":8.9899,"l":8.96,"n":209,"o":8.96,"t":"2026-09-23T14:30:00Z","v":15482,"vw":8.977253},{"c":9.005,"h":9.005,"l":8.975,"n":161,"o":8.975,"t":"2026-09-23T14:45:00Z","v":9820,"vw":8.990771},{"c":9,"h":9.02,"l":9,"n":187,"o":9.01,"t":"2026-09-23T15:00:00Z","v":9771,"vw":9.009892},{"c":8.995,"h":9,"l":8.99,"n":121,"o":8.9999,"t":"2026-09-23T15:15:00Z","v":6627,"vw":8.995012},{"c":9.005,"h":9.005,"l":8.99,"n":138,"o":8.995,"t":"2026-09-23T15:30:00Z","v":12736,"vw":8.994696},{"c":8.985,"h":9.005,"l":8.98,"n":157,"o":9.005,"t":"2026-09-23T15:45:00Z","v":13240,"vw":8.990044},{"c":8.99,"h":8.99,"l":8.985,"n":59,"o":8.99,"t":"2026-09-23T16:00:00Z","v":3436,"vw":8.988326},{"c":8.99,"h":8.99,"l":8.9809,"n":101,"o":8.99,"t":"2026-09-23T16:15:00Z","v":7988,"vw":8.988566},{"c":8.985,"h":8.99,"l":8.9802,"n":86,"o":8.99,"t":"2026-09-23T16:30:00Z","v":8631,"vw":8.984979},{"c":8.985,"h":8.9891,"l":8.98,"n":155,"o":8.985,"t":"2026-09-23T16:45:00Z","v":6702,"vw":8.98458},{"c":8.975,"h":8.99,"l":8.96,"n":205,"o":8.99,"t":"2026-09-23T17:00:00Z","v":12903,"vw":8.976243},{"c":8.985,"h":8.99,"l":8.98,"n":93,"o":8.98,"t":"2026-09-23T17:15:00Z","v":8949,"vw":8.984193},{"c":8.995,"h":8.995,"l":8.975,"n":133,"o":8.985,"t":"2026-09-23T17:30:00Z","v":8695,"vw":8.980613},{"c":9,"h":9,"l":8.995,"n":61,"o":8.995,"t":"2026-09-23T17:45:00Z","v":3405,"vw":8.998812},{"c":8.995,"h":9.01,"l":8.99,"n":126,"o":9,"t":"2026-09-23T18:00:00Z","v":28009,"vw":8.992411},{"c":8.995,"h":9,"l":8.98,"n":189,"o":8.99,"t":"2026-09-23T18:15:00Z","v":37612,"vw":8.986339},{"c":8.985,"h":8.9991,"l":8.985,"n":123,"o":8.995,"t":"2026-09-23T18:30:00Z","v":11393,"vw":8.990052},{"c":8.985,"h":8.99,"l":8.98,"n":72,"o":8.985,"t":"2026-09-23T18:45:00Z","v":5191,"vw":8.98519},{"c":8.9891,"h":8.99,"l":8.9709,"n":194,"o":8.99,"t":"2026-09-23T19:00:00Z","v":29284,"vw":8.980167},{"c":8.995,"h":8.995,"l":8.985,"n":169,"o":8.99,"t":"2026-09-23T19:15:00Z","v":7984,"vw":8.992402},{"c":8.99,"h":9,"l":8.98,"n":276,"o":8.995,"t":"2026-09-23T19:30:00Z","v":23495,"vw":8.990332},{"c":8.98,"h":8.99,"l":8.97,"n":848,"o":8.99,"t":"2026-09-23T19:45:00Z","v":65916,"vw":8.981119},{"c":8.98,"h":8.98,"l":8.98,"n":13,"o":8.98,"t":"2026-09-23T20:00:00Z","v":39122,"vw":8.98},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-09-23T22:15:00Z","v":100,"vw":8.92},{"c":9.0014,"h":9.0014,"l":9.0014,"n":2,"o":9.0014,"t":"2026-09-23T23:45:00Z","v":101,"vw":9.0014},{"c":8.94,"h":8.99,"l":8.94,"n":317,"o":8.98,"t":"2026-09-24T13:30:00Z","v":18038,"vw":8.962167},{"c":8.92,"h":8.95,"l":8.915,"n":185,"o":8.94,"t":"2026-09-24T13:45:00Z","v":26485,"vw":8.93521},{"c":8.91,"h":8.935,"l":8.905,"n":183,"o":8.93,"t":"2026-09-24T14:00:00Z","v":12054,"vw":8.923273},{"c":8.885,"h":8.905,"l":8.88,"n":268,"o":8.905,"t":"2026-09-24T14:15:00Z","v":19596,"vw":8.890564},{"c":8.88,"h":8.905,"l":8.88,"n":148,"o":8.89,"t":"2026-09-24T14:30:00Z","v":10806,"vw":8.895802},{"c":8.8618,"h":8.88,"l":8.8618,"n":176,"o":8.88,"t":"2026-09-24T14:45:00Z","v":10528,"vw":8.87451},{"c":8.87,"h":8.8791,"l":8.865,"n":141,"o":8.865,"t":"2026-09-24T15:00:00Z","v":8920,"vw":8.869789},{"c":8.895,"h":8.9,"l":8.87,"n":399,"o":8.875,"t":"2026-09-24T15:15:00Z","v":74392,"vw":8.890422},{"c":8.905,"h":8.905,"l":8.885,"n":274,"o":8.895,"t":"2026-09-24T15:30:00Z","v":27918,"vw":8.896371},{"c":8.895,"h":8.91,"l":8.895,"n":159,"o":8.905,"t":"2026-09-24T15:45:00Z","v":9819,"vw":8.900046},{"c":8.9,"h":8.9,"l":8.89,"n":140,"o":8.895,"t":"2026-09-24T16:00:00Z","v":15056,"vw":8.89537},{"c":8.95,"h":8.96,"l":8.895,"n":425,"o":8.895,"t":"2026-09-24T16:15:00Z","v":38054,"vw":8.943274},{"c":8.955,"h":8.965,"l":8.941,"n":214,"o":8.955,"t":"2026-09-24T16:30:00Z","v":16651,"vw":8.954538},{"c":8.935,"h":8.95,"l":8.935,"n":181,"o":8.95,"t":"2026-09-24T16:45:00Z","v":11954,"vw":8.941015},{"c":8.935,"h":8.95,"l":8.925,"n":273,"o":8.935,"t":"2026-09-24T17:00:00Z","v":33773,"vw":8.937986},{"c":8.92,"h":8.935,"l":8.92,"n":138,"o":8.935,"t":"2026-09-24T17:15:00Z","v":7246,"vw":8.926728},{"c":8.915,"h":8.925,"l":8.91,"n":74,"o":8.925,"t":"2026-09-24T17:30:00Z","v":3802,"vw":8.918675},{"c":8.93,"h":8.93,"l":8.91,"n":168,"o":8.91,"t":"2026-09-24T17:45:00Z","v":12769,"vw":8.917612},{"c":8.91,"h":8.9277,"l":8.9,"n":194,"o":8.925,"t":"2026-09-24T18:00:00Z","v":12208,"vw":8.91025},{"c":8.92,"h":8.925,"l":8.9101,"n":188,"o":8.92,"t":"2026-09-24T18:15:00Z","v":18245,"vw":8.91576},{"c":8.9,"h":8.925,"l":8.895,"n":285,"o":8.92,"t":"2026-09-24T18:30:00Z","v":32535,"vw":8.913419},{"c":8.9,"h":8.91,"l":8.895,"n":303,"o":8.905,"t":"2026-09-24T18:45:00Z","v":19600,"vw":8.902776},{"c":8.905,"h":8.91,"l":8.89,"n":363,"o":8.9,"t":"2026-09-24T19:00:00Z","v":21580,"vw":8.899513},{"c":8.915,"h":8.92,"l":8.89,"n":685,"o":8.91,"t":"2026-09-24T19:15:00Z","v":74348,"vw":8.901253},{"c":8.915,"h":8.92,"l":8.914,"n":295,"o":8.915,"t":"2026-09-24T19:30:00Z","v":29244,"vw":8.91681},{"c":8.94,"h":8.94,"l":8.91,"n":972,"o":8.915,"t":"2026-09-24T19:45:00Z","v":100012,"vw":8.919343},{"c":8.93,"h":8.93,"l":8.93,"n":11,"o":8.93,"t":"2026-09-24T20:00:00Z","v":112745,"vw":8.93},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-09-24T20:45:00Z","v":500,"vw":8.95},{"c":8.86,"h":8.86,"l":8.82,"n":5,"o":8.82,"t":"2026-09-25T08:00:00Z","v":450,"vw":8.846667},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-25T09:15:00Z","v":100,"vw":9},{"c":8.81,"h":9,"l":8.78,"n":267,"o":9,"t":"2026-09-25T13:30:00Z","v":40695,"vw":8.870631},{"c":8.78,"h":8.82,"l":8.78,"n":189,"o":8.812,"t":"2026-09-25T13:45:00Z","v":18485,"vw":8.79801},{"c":8.775,"h":8.78,"l":8.75,"n":153,"o":8.78,"t":"2026-09-25T14:00:00Z","v":12017,"vw":8.766712},{"c":8.762,"h":8.775,"l":8.76,"n":122,"o":8.775,"t":"2026-09-25T14:15:00Z","v":12897,"vw":8.767495},{"c":8.755,"h":8.765,"l":8.75,"n":59,"o":8.765,"t":"2026-09-25T14:30:00Z","v":5777,"vw":8.757971},{"c":8.775,"h":8.78,"l":8.75,"n":184,"o":8.755,"t":"2026-09-25T14:45:00Z","v":11912,"vw":8.759774},{"c":8.7514,"h":8.7799,"l":8.75,"n":141,"o":8.775,"t":"2026-09-25T15:00:00Z","v":11361,"vw":8.768082},{"c":8.76,"h":8.7698,"l":8.75,"n":73,"o":8.755,"t":"2026-09-25T15:15:00Z","v":5689,"vw":8.758993},{"c":8.75,"h":8.765,"l":8.75,"n":77,"o":8.765,"t":"2026-09-25T15:30:00Z","v":8701,"vw":8.757198},{"c":8.77,"h":8.77,"l":8.75,"n":179,"o":8.7501,"t":"2026-09-25T15:45:00Z","v":18331,"vw":8.758307},{"c":8.785,"h":8.7991,"l":8.775,"n":112,"o":8.775,"t":"2026-09-25T16:00:00Z","v":15841,"vw":8.788281},{"c":8.785,"h":8.785,"l":8.77,"n":61,"o":8.785,"t":"2026-09-25T16:15:00Z","v":8071,"vw":8.779632},{"c":8.78,"h":8.785,"l":8.76,"n":176,"o":8.78,"t":"2026-09-25T16:30:00Z","v":16313,"vw":8.773669},{"c":8.775,"h":8.78,"l":8.77,"n":72,"o":8.78,"t":"2026-09-25T16:45:00Z","v":4202,"vw":8.772369},{"c":8.785,"h":8.785,"l":8.775,"n":50,"o":8.78,"t":"2026-09-25T17:00:00Z","v":13288,"vw":8.780208},{"c":8.77,"h":8.79,"l":8.77,"n":161,"o":8.785,"t":"2026-09-25T17:15:00Z","v":20411,"vw":8.778757},{"c":8.765,"h":8.7786,"l":8.75,"n":215,"o":8.7786,"t":"2026-09-25T17:30:00Z","v":28220,"vw":8.762448},{"c":8.755,"h":8.765,"l":8.75,"n":156,"o":8.765,"t":"2026-09-25T17:45:00Z","v":15102,"vw":8.75811},{"c":8.75,"h":8.76,"l":8.75,"n":153,"o":8.755,"t":"2026-09-25T18:00:00Z","v":12985,"vw":8.754146},{"c":8.75,"h":8.7577,"l":8.75,"n":164,"o":8.75,"t":"2026-09-25T18:15:00Z","v":13730,"vw":8.75276},{"c":8.755,"h":8.76,"l":8.75,"n":99,"o":8.755,"t":"2026-09-25T18:30:00Z","v":10248,"vw":8.752138},{"c":8.765,"h":8.765,"l":8.75,"n":178,"o":8.7509,"t":"2026-09-25T18:45:00Z","v":20375,"vw":8.758296},{"c":8.765,"h":8.77,"l":8.76,"n":112,"o":8.765,"t":"2026-09-25T19:00:00Z","v":8816,"vw":8.764767},{"c":8.76,"h":8.77,"l":8.76,"n":211,"o":8.77,"t":"2026-09-25T19:15:00Z","v":18462,"vw":8.764645},{"c":8.76,"h":8.77,"l":8.75,"n":325,"o":8.765,"t":"2026-09-25T19:30:00Z","v":28071,"vw":8.759868},{"c":8.79,"h":8.79,"l":8.75,"n":1315,"o":8.76,"t":"2026-09-25T19:45:00Z","v":158718,"vw":8.771564},{"c":8.78,"h":8.78,"l":8.78,"n":17,"o":8.78,"t":"2026-09-25T20:00:00Z","v":61230,"vw":8.78},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-25T21:30:00Z","v":100,"vw":8.95},{"c":8.845,"h":9.09,"l":8.76,"n":421,"o":8.9,"t":"2026-09-28T13:30:00Z","v":50721,"vw":8.834771},{"c":8.865,"h":8.875,"l":8.85,"n":278,"o":8.85,"t":"2026-09-28T13:45:00Z","v":18867,"vw":8.865669},{"c":8.905,"h":8.905,"l":8.85,"n":284,"o":8.86,"t":"2026-09-28T14:00:00Z","v":18747,"vw":8.878043},{"c":8.895,"h":8.9,"l":8.875,"n":230,"o":8.9,"t":"2026-09-28T14:15:00Z","v":29098,"vw":8.885589},{"c":8.9,"h":8.909,"l":8.895,"n":190,"o":8.895,"t":"2026-09-28T14:30:00Z","v":15495,"vw":8.900433},{"c":8.875,"h":8.895,"l":8.875,"n":167,"o":8.89,"t":"2026-09-28T14:45:00Z","v":8544,"vw":8.887164},{"c":8.895,"h":8.895,"l":8.875,"n":206,"o":8.875,"t":"2026-09-28T15:00:00Z","v":10350,"vw":8.885679},{"c":8.9,"h":8.905,"l":8.89,"n":281,"o":8.895,"t":"2026-09-28T15:15:00Z","v":28439,"vw":8.898319},{"c":8.885,"h":8.9,"l":8.885,"n":120,"o":8.9,"t":"2026-09-28T15:30:00Z","v":9137,"vw":8.889923},{"c":8.89,"h":8.895,"l":8.885,"n":89,"o":8.885,"t":"2026-09-28T15:45:00Z","v":6263,"vw":8.889703},{"c":8.885,"h":8.8999,"l":8.885,"n":138,"o":8.8999,"t":"2026-09-28T16:00:00Z","v":11091,"vw":8.892152},{"c":8.935,"h":8.94,"l":8.885,"n":307,"o":8.885,"t":"2026-09-28T16:15:00Z","v":28324,"vw":8.91272},{"c":8.905,"h":8.93,"l":8.905,"n":112,"o":8.93,"t":"2026-09-28T16:30:00Z","v":17167,"vw":8.918727},{"c":8.905,"h":8.91,"l":8.9,"n":101,"o":8.905,"t":"2026-09-28T16:45:00Z","v":17104,"vw":8.90512},{"c":8.945,"h":8.945,"l":8.905,"n":226,"o":8.905,"t":"2026-09-28T17:00:00Z","v":18005,"vw":8.920997},{"c":8.93,"h":8.945,"l":8.93,"n":129,"o":8.945,"t":"2026-09-28T17:15:00Z","v":7190,"vw":8.933512},{"c":8.9395,"h":8.94,"l":8.925,"n":157,"o":8.925,"t":"2026-09-28T17:30:00Z","v":11276,"vw":8.932894},{"c":8.935,"h":8.94,"l":8.92,"n":305,"o":8.935,"t":"2026-09-28T17:45:00Z","v":46015,"vw":8.933732},{"c":8.935,"h":8.94,"l":8.93,"n":94,"o":8.935,"t":"2026-09-28T18:00:00Z","v":6944,"vw":8.93716},{"c":8.93,"h":8.94,"l":8.925,"n":221,"o":8.935,"t":"2026-09-28T18:15:00Z","v":18159,"vw":8.930968},{"c":8.9208,"h":8.935,"l":8.9208,"n":99,"o":8.935,"t":"2026-09-28T18:30:00Z","v":6942,"vw":8.929034},{"c":8.915,"h":8.925,"l":8.91,"n":249,"o":8.92,"t":"2026-09-28T18:45:00Z","v":29192,"vw":8.920715},{"c":8.915,"h":8.92,"l":8.91,"n":137,"o":8.915,"t":"2026-09-28T19:00:00Z","v":8686,"vw":8.91598},{"c":8.925,"h":8.925,"l":8.91,"n":293,"o":8.915,"t":"2026-09-28T19:15:00Z","v":30060,"vw":8.917758},{"c":8.915,"h":8.925,"l":8.91,"n":327,"o":8.925,"t":"2026-09-28T19:30:00Z","v":25869,"vw":8.915734},{"c":8.9,"h":8.915,"l":8.89,"n":1056,"o":8.91,"t":"2026-09-28T19:45:00Z","v":105191,"vw":8.906884},{"c":8.91,"h":8.91,"l":8.9,"n":19,"o":8.9,"t":"2026-09-28T20:00:00Z","v":44234,"vw":8.909882},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-28T21:30:00Z","v":100,"vw":8.88},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-09-28T22:45:00Z","v":400,"vw":8.94},{"c":9.13,"h":9.13,"l":9.03,"n":31,"o":9.0579,"t":"2026-09-29T08:00:00Z","v":6274,"vw":9.102513},{"c":9.11,"h":9.11,"l":9.11,"n":7,"o":9.11,"t":"2026-09-29T11:00:00Z","v":407,"vw":9.11},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-29T11:45:00Z","v":110,"vw":9.13},{"c":9.1283,"h":9.1283,"l":9.1283,"n":1,"o":9.1283,"t":"2026-09-29T12:15:00Z","v":123,"vw":9.1283},{"c":9.17,"h":9.17,"l":9.14,"n":18,"o":9.14,"t":"2026-09-29T13:15:00Z","v":19884,"vw":9.144146},{"c":9.15,"h":9.17,"l":9.1,"n":1023,"o":9.17,"t":"2026-09-29T13:30:00Z","v":126071,"vw":9.139411},{"c":9.135,"h":9.17,"l":9.135,"n":674,"o":9.16,"t":"2026-09-29T13:45:00Z","v":116771,"vw":9.162369},{"c":9.17,"h":9.18,"l":9.135,"n":483,"o":9.135,"t":"2026-09-29T14:00:00Z","v":37214,"vw":9.1668},{"c":9.165,"h":9.18,"l":9.145,"n":746,"o":9.17,"t":"2026-09-29T14:15:00Z","v":62859,"vw":9.162927},{"c":9.145,"h":9.175,"l":9.14,"n":633,"o":9.165,"t":"2026-09-29T14:30:00Z","v":52554,"vw":9.155407},{"c":9.135,"h":9.145,"l":9.1309,"n":381,"o":9.145,"t":"2026-09-29T14:45:00Z","v":31389,"vw":9.138382},{"c":9.13,"h":9.135,"l":9.105,"n":695,"o":9.135,"t":"2026-09-29T15:00:00Z","v":67111,"vw":9.117772},{"c":9.105,"h":9.13,"l":9.1,"n":374,"o":9.13,"t":"2026-09-29T15:15:00Z","v":19801,"vw":9.11377},{"c":9.1,"h":9.115,"l":9.1,"n":375,"o":9.105,"t":"2026-09-29T15:30:00Z","v":21270,"vw":9.108289},{"c":9.105,"h":9.12,"l":9.1015,"n":256,"o":9.105,"t":"2026-09-29T15:45:00Z","v":21614,"vw":9.112966},{"c":9.105,"h":9.115,"l":9.105,"n":227,"o":9.11,"t":"2026-09-29T16:00:00Z","v":23035,"vw":9.108625},{"c":9.115,"h":9.12,"l":9.1,"n":423,"o":9.108,"t":"2026-09-29T16:15:00Z","v":43523,"vw":9.110356},{"c":9.105,"h":9.115,"l":9.105,"n":243,"o":9.11,"t":"2026-09-29T16:30:00Z","v":17371,"vw":9.110804},{"c":9.11,"h":9.115,"l":9.1,"n":179,"o":9.101,"t":"2026-09-29T16:45:00Z","v":32162,"vw":9.112429},{"c":9.115,"h":9.12,"l":9.105,"n":238,"o":9.11,"t":"2026-09-29T17:00:00Z","v":20687,"vw":9.110947},{"c":9.125,"h":9.13,"l":9.115,"n":146,"o":9.115,"t":"2026-09-29T17:15:00Z","v":7902,"vw":9.121555},{"c":9.135,"h":9.14,"l":9.12,"n":144,"o":9.125,"t":"2026-09-29T17:30:00Z","v":14016,"vw":9.13137},{"c":9.14,"h":9.145,"l":9.1301,"n":215,"o":9.135,"t":"2026-09-29T17:45:00Z","v":15565,"vw":9.137271},{"c":9.155,"h":9.1572,"l":9.145,"n":350,"o":9.145,"t":"2026-09-29T18:00:00Z","v":24103,"vw":9.15101},{"c":9.155,"h":9.16,"l":9.15,"n":230,"o":9.15,"t":"2026-09-29T18:15:00Z","v":15459,"vw":9.155145},{"c":9.165,"h":9.195,"l":9.155,"n":563,"o":9.155,"t":"2026-09-29T18:30:00Z","v":57642,"vw":9.172058},{"c":9.175,"h":9.175,"l":9.16,"n":278,"o":9.165,"t":"2026-09-29T18:45:00Z","v":22800,"vw":9.167094},{"c":9.235,"h":9.235,"l":9.175,"n":668,"o":9.175,"t":"2026-09-29T19:00:00Z","v":77404,"vw":9.20751},{"c":9.235,"h":9.25,"l":9.235,"n":533,"o":9.235,"t":"2026-09-29T19:15:00Z","v":46919,"vw":9.240131},{"c":9.215,"h":9.24,"l":9.21,"n":640,"o":9.235,"t":"2026-09-29T19:30:00Z","v":76520,"vw":9.224708},{"c":9.23,"h":9.24,"l":9.215,"n":1389,"o":9.215,"t":"2026-09-29T19:45:00Z","v":138617,"vw":9.224938},{"c":9.23,"h":9.23,"l":9.22,"n":9,"o":9.22,"t":"2026-09-29T20:00:00Z","v":67796,"vw":9.220029},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-29T22:15:00Z","v":120,"vw":9.09},{"c":9.38,"h":9.38,"l":9.35,"n":13,"o":9.38,"t":"2026-09-30T08:00:00Z","v":3084,"vw":9.370017},{"c":9.5,"h":9.5,"l":9.38,"n":32,"o":9.38,"t":"2026-09-30T10:00:00Z","v":16224,"vw":9.460549},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-09-30T10:15:00Z","v":200,"vw":9.46},{"c":9.4,"h":9.41,"l":9.4,"n":4,"o":9.41,"t":"2026-09-30T10:45:00Z","v":5800,"vw":9.402069},{"c":9.46,"h":9.46,"l":9.42,"n":5,"o":9.42,"t":"2026-09-30T11:00:00Z","v":10241,"vw":9.420435},{"c":9.41,"h":9.42,"l":9.41,"n":4,"o":9.42,"t":"2026-09-30T11:45:00Z","v":750,"vw":9.416667},{"c":9.42,"h":9.4383,"l":9.42,"n":3,"o":9.4383,"t":"2026-09-30T12:00:00Z","v":1050,"vw":9.43281},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-09-30T12:30:00Z","v":999,"vw":9.44},{"c":9.43,"h":9.43,"l":9.42,"n":4,"o":9.42,"t":"2026-09-30T12:45:00Z","v":450,"vw":9.424444},{"c":9.46,"h":9.46,"l":9.46,"n":3,"o":9.46,"t":"2026-09-30T13:00:00Z","v":300,"vw":9.46},{"c":9.47,"h":9.47,"l":9.47,"n":9,"o":9.47,"t":"2026-09-30T13:15:00Z","v":1000,"vw":9.47},{"c":9.38,"h":9.46,"l":9.32,"n":589,"o":9.46,"t":"2026-09-30T13:30:00Z","v":69583,"vw":9.394294},{"c":9.335,"h":9.385,"l":9.33,"n":317,"o":9.38,"t":"2026-09-30T13:45:00Z","v":24530,"vw":9.356098},{"c":9.355,"h":9.365,"l":9.325,"n":407,"o":9.335,"t":"2026-09-30T14:00:00Z","v":26888,"vw":9.343761},{"c":9.35,"h":9.3799,"l":9.35,"n":545,"o":9.355,"t":"2026-09-30T14:15:00Z","v":58425,"vw":9.363777},{"c":9.34,"h":9.365,"l":9.34,"n":333,"o":9.355,"t":"2026-09-30T14:30:00Z","v":37004,"vw":9.356858},{"c":9.325,"h":9.335,"l":9.32,"n":298,"o":9.335,"t":"2026-09-30T14:45:00Z","v":25194,"vw":9.330086},{"c":9.325,"h":9.335,"l":9.32,"n":320,"o":9.325,"t":"2026-09-30T15:00:00Z","v":22046,"vw":9.326794},{"c":9.315,"h":9.33,"l":9.295,"n":491,"o":9.325,"t":"2026-09-30T15:15:00Z","v":55510,"vw":9.313655},{"c":9.305,"h":9.32,"l":9.305,"n":199,"o":9.31,"t":"2026-09-30T15:30:00Z","v":16563,"vw":9.31359},{"c":9.295,"h":9.305,"l":9.29,"n":193,"o":9.305,"t":"2026-09-30T15:45:00Z","v":15880,"vw":9.298259},{"c":9.315,"h":9.315,"l":9.295,"n":180,"o":9.295,"t":"2026-09-30T16:00:00Z","v":16148,"vw":9.305191},{"c":9.305,"h":9.32,"l":9.3009,"n":189,"o":9.315,"t":"2026-09-30T16:15:00Z","v":21072,"vw":9.310768},{"c":9.315,"h":9.315,"l":9.305,"n":151,"o":9.31,"t":"2026-09-30T16:30:00Z","v":15194,"vw":9.310131},{"c":9.315,"h":9.315,"l":9.305,"n":130,"o":9.315,"t":"2026-09-30T16:45:00Z","v":14412,"vw":9.309601},{"c":9.315,"h":9.319,"l":9.3105,"n":46,"o":9.315,"t":"2026-09-30T17:00:00Z","v":6981,"vw":9.315282},{"c":9.295,"h":9.31,"l":9.295,"n":288,"o":9.31,"t":"2026-09-30T17:15:00Z","v":27627,"vw":9.301425},{"c":9.305,"h":9.31,"l":9.295,"n":178,"o":9.295,"t":"2026-09-30T17:30:00Z","v":16149,"vw":9.302219},{"c":9.3,"h":9.315,"l":9.285,"n":572,"o":9.305,"t":"2026-09-30T17:45:00Z","v":40398,"vw":9.298774},{"c":9.295,"h":9.3094,"l":9.2909,"n":149,"o":9.2909,"t":"2026-09-30T18:00:00Z","v":18217,"vw":9.301926},{"c":9.29,"h":9.2998,"l":9.29,"n":188,"o":9.295,"t":"2026-09-30T18:15:00Z","v":21184,"vw":9.294984},{"c":9.305,"h":9.31,"l":9.29,"n":254,"o":9.295,"t":"2026-09-30T18:30:00Z","v":24797,"vw":9.301119},{"c":9.325,"h":9.33,"l":9.305,"n":272,"o":9.305,"t":"2026-09-30T18:45:00Z","v":24664,"vw":9.315795},{"c":9.335,"h":9.335,"l":9.315,"n":349,"o":9.325,"t":"2026-09-30T19:00:00Z","v":30700,"vw":9.321949},{"c":9.325,"h":9.3351,"l":9.325,"n":331,"o":9.3351,"t":"2026-09-30T19:15:00Z","v":37517,"vw":9.329128},{"c":9.315,"h":9.33,"l":9.31,"n":414,"o":9.325,"t":"2026-09-30T19:30:00Z","v":42593,"vw":9.318052},{"c":9.295,"h":9.32,"l":9.285,"n":1571,"o":9.315,"t":"2026-09-30T19:45:00Z","v":173990,"vw":9.299367},{"c":9.29,"h":9.29,"l":9.29,"n":22,"o":9.29,"t":"2026-09-30T20:00:00Z","v":69341,"vw":9.29},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-30T21:30:00Z","v":3000,"vw":9.33},{"c":9.255,"h":9.35,"l":9.255,"n":710,"o":9.29,"t":"2026-10-01T13:30:00Z","v":59281,"vw":9.310938},{"c":9.205,"h":9.25,"l":9.195,"n":496,"o":9.25,"t":"2026-10-01T13:45:00Z","v":46240,"vw":9.223607},{"c":9.19,"h":9.21,"l":9.18,"n":376,"o":9.205,"t":"2026-10-01T14:00:00Z","v":26779,"vw":9.197201},{"c":9.145,"h":9.195,"l":9.14,"n":309,"o":9.185,"t":"2026-10-01T14:15:00Z","v":27206,"vw":9.170418},{"c":9.125,"h":9.16,"l":9.125,"n":451,"o":9.1476,"t":"2026-10-01T14:30:00Z","v":42520,"vw":9.143187},{"c":9.12,"h":9.125,"l":9.11,"n":281,"o":9.125,"t":"2026-10-01T14:45:00Z","v":22944,"vw":9.119198},{"c":9.115,"h":9.1299,"l":9.105,"n":261,"o":9.1299,"t":"2026-10-01T15:00:00Z","v":20697,"vw":9.111453},{"c":9.1,"h":9.125,"l":9.1,"n":375,"o":9.115,"t":"2026-10-01T15:15:00Z","v":51003,"vw":9.113505},{"c":9.1,"h":9.11,"l":9.08,"n":246,"o":9.09,"t":"2026-10-01T15:30:00Z","v":24733,"vw":9.092383},{"c":9.1109,"h":9.12,"l":9.105,"n":266,"o":9.105,"t":"2026-10-01T15:45:00Z","v":22791,"vw":9.110367},{"c":9.1,"h":9.12,"l":9.1,"n":280,"o":9.115,"t":"2026-10-01T16:00:00Z","v":25862,"vw":9.107345},{"c":9.115,"h":9.12,"l":9.095,"n":230,"o":9.095,"t":"2026-10-01T16:15:00Z","v":13981,"vw":9.106792},{"c":9.115,"h":9.12,"l":9.11,"n":161,"o":9.12,"t":"2026-10-01T16:30:00Z","v":7122,"vw":9.114621},{"c":9.1015,"h":9.125,"l":9.095,"n":382,"o":9.115,"t":"2026-10-01T16:45:00Z","v":27329,"vw":9.112922},{"c":9.105,"h":9.105,"l":9.095,"n":169,"o":9.1,"t":"2026-10-01T17:00:00Z","v":13631,"vw":9.099},{"c":9.115,"h":9.13,"l":9.105,"n":248,"o":9.105,"t":"2026-10-01T17:15:00Z","v":18914,"vw":9.118204},{"c":9.115,"h":9.13,"l":9.115,"n":370,"o":9.115,"t":"2026-10-01T17:30:00Z","v":27929,"vw":9.12231},{"c":9.125,"h":9.14,"l":9.115,"n":269,"o":9.115,"t":"2026-10-01T17:45:00Z","v":23298,"vw":9.129983},{"c":9.135,"h":9.135,"l":9.12,"n":213,"o":9.125,"t":"2026-10-01T18:00:00Z","v":16753,"vw":9.12622},{"c":9.145,"h":9.16,"l":9.135,"n":378,"o":9.135,"t":"2026-10-01T18:15:00Z","v":27073,"vw":9.143102},{"c":9.155,"h":9.155,"l":9.14,"n":195,"o":9.145,"t":"2026-10-01T18:30:00Z","v":13336,"vw":9.147596},{"c":9.15,"h":9.16,"l":9.145,"n":347,"o":9.15,"t":"2026-10-01T18:45:00Z","v":16887,"vw":9.149344},{"c":9.155,"h":9.16,"l":9.145,"n":381,"o":9.15,"t":"2026-10-01T19:00:00Z","v":24380,"vw":9.150474},{"c":9.155,"h":9.165,"l":9.155,"n":305,"o":9.16,"t":"2026-10-01T19:15:00Z","v":27862,"vw":9.160059},{"c":9.155,"h":9.1678,"l":9.155,"n":539,"o":9.155,"t":"2026-10-01T19:30:00Z","v":54486,"vw":9.159069},{"c":9.13,"h":9.16,"l":9.12,"n":2059,"o":9.155,"t":"2026-10-01T19:45:00Z","v":274058,"vw":9.136038},{"c":9.13,"h":9.13,"l":9.13,"n":7,"o":9.13,"t":"2026-10-01T20:00:00Z","v":76048,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-01T22:30:00Z","v":400,"vw":9.12},{"c":8.93,"h":8.94,"l":8.93,"n":8,"o":8.94,"t":"2026-10-02T08:00:00Z","v":1771,"vw":8.936065},{"c":9.09,"h":9.09,"l":9.05,"n":3,"o":9.05,"t":"2026-10-02T09:15:00Z","v":1000,"vw":9.066},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-02T10:00:00Z","v":100,"vw":9},{"c":8.93,"h":8.96,"l":8.93,"n":10,"o":8.96,"t":"2026-10-02T13:15:00Z","v":1357,"vw":8.944113},{"c":8.815,"h":8.93,"l":8.79,"n":625,"o":8.93,"t":"2026-10-02T13:30:00Z","v":82554,"vw":8.848433},{"c":8.825,"h":8.84,"l":8.81,"n":356,"o":8.82,"t":"2026-10-02T13:45:00Z","v":25396,"vw":8.825324},{"c":8.875,"h":8.875,"l":8.825,"n":317,"o":8.825,"t":"2026-10-02T14:00:00Z","v":25526,"vw":8.845999},{"c":8.872,"h":8.8772,"l":8.86,"n":292,"o":8.87,"t":"2026-10-02T14:15:00Z","v":17451,"vw":8.86965},{"c":8.875,"h":8.885,"l":8.87,"n":284,"o":8.875,"t":"2026-10-02T14:30:00Z","v":22808,"vw":8.878183},{"c":8.845,"h":8.88,"l":8.845,"n":236,"o":8.875,"t":"2026-10-02T14:45:00Z","v":15515,"vw":8.861287},{"c":8.815,"h":8.845,"l":8.81,"n":274,"o":8.845,"t":"2026-10-02T15:00:00Z","v":21450,"vw":8.82299},{"c":8.8,"h":8.8199,"l":8.785,"n":307,"o":8.815,"t":"2026-10-02T15:15:00Z","v":26906,"vw":8.802958},{"c":8.795,"h":8.81,"l":8.79,"n":157,"o":8.805,"t":"2026-10-02T15:30:00Z","v":10202,"vw":8.800373},{"c":8.785,"h":8.7977,"l":8.785,"n":170,"o":8.7977,"t":"2026-10-02T15:45:00Z","v":7484,"vw":8.788538},{"c":8.78,"h":8.7999,"l":8.775,"n":292,"o":8.785,"t":"2026-10-02T16:00:00Z","v":21483,"vw":8.787037},{"c":8.775,"h":8.79,"l":8.775,"n":146,"o":8.79,"t":"2026-10-02T16:15:00Z","v":12201,"vw":8.782143},{"c":8.785,"h":8.785,"l":8.775,"n":160,"o":8.775,"t":"2026-10-02T16:30:00Z","v":8697,"vw":8.779589},{"c":8.795,"h":8.8,"l":8.785,"n":143,"o":8.785,"t":"2026-10-02T16:45:00Z","v":10440,"vw":8.793977},{"c":8.8023,"h":8.8077,"l":8.795,"n":166,"o":8.795,"t":"2026-10-02T17:00:00Z","v":12835,"vw":8.799925},{"c":8.805,"h":8.81,"l":8.8,"n":118,"o":8.8,"t":"2026-10-02T17:15:00Z","v":15496,"vw":8.805269},{"c":8.815,"h":8.815,"l":8.8,"n":138,"o":8.8,"t":"2026-10-02T17:30:00Z","v":8284,"vw":8.809418},{"c":8.825,"h":8.8272,"l":8.815,"n":145,"o":8.82,"t":"2026-10-02T17:45:00Z","v":9122,"vw":8.820222},{"c":8.825,"h":8.84,"l":8.82,"n":310,"o":8.825,"t":"2026-10-02T18:00:00Z","v":31729,"vw":8.8306},{"c":8.815,"h":8.825,"l":8.815,"n":109,"o":8.825,"t":"2026-10-02T18:15:00Z","v":8088,"vw":8.819597},{"c":8.825,"h":8.825,"l":8.815,"n":147,"o":8.815,"t":"2026-10-02T18:30:00Z","v":8084,"vw":8.820819},{"c":8.825,"h":8.835,"l":8.825,"n":241,"o":8.825,"t":"2026-10-02T18:45:00Z","v":15295,"vw":8.828942},{"c":8.825,"h":8.83,"l":8.82,"n":140,"o":8.825,"t":"2026-10-02T19:00:00Z","v":14422,"vw":8.825355},{"c":8.845,"h":8.845,"l":8.8209,"n":310,"o":8.825,"t":"2026-10-02T19:15:00Z","v":22060,"vw":8.833769},{"c":8.835,"h":8.845,"l":8.83,"n":367,"o":8.84,"t":"2026-10-02T19:30:00Z","v":34842,"vw":8.841272},{"c":8.82,"h":8.845,"l":8.805,"n":1159,"o":8.835,"t":"2026-10-02T19:45:00Z","v":126007,"vw":8.825493},{"c":8.83,"h":8.83,"l":8.83,"n":14,"o":8.83,"t":"2026-10-02T20:00:00Z","v":76697,"vw":8.83},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-02T20:45:00Z","v":110,"vw":8.84},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-02T22:45:00Z","v":500,"vw":8.83},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-05T08:00:00Z","v":396,"vw":8.8},{"c":8.8262,"h":8.8262,"l":8.8262,"n":1,"o":8.8262,"t":"2026-10-05T08:15:00Z","v":118,"vw":8.8262},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-05T08:30:00Z","v":111,"vw":9},{"c":8.8782,"h":8.8782,"l":8.8782,"n":3,"o":8.8782,"t":"2026-10-05T10:30:00Z","v":114,"vw":8.8782},{"c":8.81,"h":8.81,"l":8.8,"n":2,"o":8.8,"t":"2026-10-05T12:45:00Z","v":441,"vw":8.803197},{"c":8.75,"h":8.77,"l":8.75,"n":5,"o":8.77,"t":"2026-10-05T13:15:00Z","v":1501,"vw":8.763333},{"c":8.815,"h":8.94,"l":8.66,"n":636,"o":8.82,"t":"2026-10-05T13:30:00Z","v":93196,"vw":8.766151},{"c":8.77,"h":8.8209,"l":8.77,"n":305,"o":8.82,"t":"2026-10-05T13:45:00Z","v":26710,"vw":8.798399},{"c":8.805,"h":8.8186,"l":8.765,"n":349,"o":8.77,"t":"2026-10-05T14:00:00Z","v":27880,"vw":8.797539},{"c":8.795,"h":8.81,"l":8.785,"n":209,"o":8.805,"t":"2026-10-05T14:15:00Z","v":16676,"vw":8.794197},{"c":8.795,"h":8.805,"l":8.775,"n":255,"o":8.795,"t":"2026-10-05T14:30:00Z","v":17000,"vw":8.792468},{"c":8.8,"h":8.805,"l":8.79,"n":230,"o":8.795,"t":"2026-10-05T14:45:00Z","v":13527,"vw":8.797951},{"c":8.805,"h":8.82,"l":8.805,"n":184,"o":8.805,"t":"2026-10-05T15:00:00Z","v":10435,"vw":8.810837},{"c":8.815,"h":8.815,"l":8.8,"n":334,"o":8.8078,"t":"2026-10-05T15:15:00Z","v":25022,"vw":8.809205},{"c":8.815,"h":8.8194,"l":8.815,"n":165,"o":8.8194,"t":"2026-10-05T15:30:00Z","v":9446,"vw":8.815788},{"c":8.82,"h":8.825,"l":8.81,"n":356,"o":8.815,"t":"2026-10-05T15:45:00Z","v":37416,"vw":8.821728},{"c":8.81,"h":8.8278,"l":8.81,"n":178,"o":8.82,"t":"2026-10-05T16:00:00Z","v":15996,"vw":8.817723},{"c":8.81,"h":8.8195,"l":8.81,"n":169,"o":8.81,"t":"2026-10-05T16:15:00Z","v":11024,"vw":8.812658},{"c":8.815,"h":8.8193,"l":8.81,"n":141,"o":8.81,"t":"2026-10-05T16:30:00Z","v":10264,"vw":8.814705},{"c":8.825,"h":8.83,"l":8.81,"n":389,"o":8.81,"t":"2026-10-05T16:45:00Z","v":38753,"vw":8.82085},{"c":8.825,"h":8.8268,"l":8.82,"n":168,"o":8.82,"t":"2026-10-05T17:00:00Z","v":24157,"vw":8.824551},{"c":8.84,"h":8.86,"l":8.82,"n":427,"o":8.825,"t":"2026-10-05T17:15:00Z","v":58439,"vw":8.837259},{"c":8.84,"h":8.8478,"l":8.835,"n":150,"o":8.84,"t":"2026-10-05T17:30:00Z","v":18973,"vw":8.842596},{"c":8.875,"h":8.88,"l":8.84,"n":578,"o":8.845,"t":"2026-10-05T17:45:00Z","v":66767,"vw":8.86497},{"c":8.855,"h":8.88,"l":8.85,"n":223,"o":8.875,"t":"2026-10-05T18:00:00Z","v":28227,"vw":8.865377},{"c":8.865,"h":8.87,"l":8.85,"n":266,"o":8.855,"t":"2026-10-05T18:15:00Z","v":43211,"vw":8.860395},{"c":8.865,"h":8.87,"l":8.855,"n":325,"o":8.87,"t":"2026-10-05T18:30:00Z","v":46151,"vw":8.862429},{"c":8.875,"h":8.875,"l":8.855,"n":324,"o":8.865,"t":"2026-10-05T18:45:00Z","v":31543,"vw":8.863775},{"c":8.8654,"h":8.8778,"l":8.86,"n":196,"o":8.875,"t":"2026-10-05T19:00:00Z","v":19154,"vw":8.868713},{"c":8.865,"h":8.875,"l":8.86,"n":509,"o":8.865,"t":"2026-10-05T19:15:00Z","v":53919,"vw":8.868096},{"c":8.905,"h":8.91,"l":8.865,"n":646,"o":8.865,"t":"2026-10-05T19:30:00Z","v":143619,"vw":8.881565},{"c":8.89,"h":8.905,"l":8.875,"n":1808,"o":8.905,"t":"2026-10-05T19:45:00Z","v":231705,"vw":8.888416},{"c":9,"h":9,"l":8.88,"n":20,"o":8.89,"t":"2026-10-05T20:00:00Z","v":72509,"vw":8.890207},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-05T20:30:00Z","v":1020,"vw":9},{"c":8.84,"h":8.86,"l":8.83,"n":17,"o":8.86,"t":"2026-10-06T08:00:00Z","v":3151,"vw":8.857704},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-06T09:15:00Z","v":276,"vw":8.81},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-06T11:00:00Z","v":100,"vw":8.8},{"c":8.745,"h":8.89,"l":8.735,"n":477,"o":8.89,"t":"2026-10-06T13:30:00Z","v":52974,"vw":8.792722},{"c":8.755,"h":8.755,"l":8.725,"n":199,"o":8.745,"t":"2026-10-06T13:45:00Z","v":26868,"vw":8.741445},{"c":8.775,"h":8.795,"l":8.745,"n":313,"o":8.745,"t":"2026-10-06T14:00:00Z","v":28049,"vw":8.772919},{"c":8.755,"h":8.78,"l":8.75,"n":160,"o":8.77,"t":"2026-10-06T14:15:00Z","v":18535,"vw":8.759551},{"c":8.785,"h":8.785,"l":8.755,"n":246,"o":8.755,"t":"2026-10-06T14:30:00Z","v":18438,"vw":8.772924},{"c":8.8,"h":8.8,"l":8.775,"n":449,"o":8.785,"t":"2026-10-06T14:45:00Z","v":46950,"vw":8.787118},{"c":8.805,"h":8.805,"l":8.79,"n":170,"o":8.805,"t":"2026-10-06T15:00:00Z","v":14741,"vw":8.79974},{"c":8.825,"h":8.83,"l":8.805,"n":487,"o":8.805,"t":"2026-10-06T15:15:00Z","v":69455,"vw":8.814384},{"c":8.825,"h":8.835,"l":8.825,"n":168,"o":8.825,"t":"2026-10-06T15:30:00Z","v":13956,"vw":8.828127},{"c":8.845,"h":8.85,"l":8.825,"n":304,"o":8.825,"t":"2026-10-06T15:45:00Z","v":29907,"vw":8.839256},{"c":8.845,"h":8.855,"l":8.84,"n":280,"o":8.845,"t":"2026-10-06T16:00:00Z","v":19320,"vw":8.847979},{"c":8.84,"h":8.855,"l":8.84,"n":207,"o":8.845,"t":"2026-10-06T16:15:00Z","v":20154,"vw":8.846359},{"c":8.845,"h":8.845,"l":8.83,"n":294,"o":8.84,"t":"2026-10-06T16:30:00Z","v":41260,"vw":8.836888},{"c":8.8499,"h":8.85,"l":8.83,"n":210,"o":8.845,"t":"2026-10-06T16:45:00Z","v":24860,"vw":8.841588},{"c":8.875,"h":8.875,"l":8.845,"n":358,"o":8.8499,"t":"2026-10-06T17:00:00Z","v":53742,"vw":8.859449},{"c":8.875,"h":8.88,"l":8.87,"n":142,"o":8.875,"t":"2026-10-06T17:15:00Z","v":12178,"vw":8.874388},{"c":8.895,"h":8.8991,"l":8.875,"n":282,"o":8.875,"t":"2026-10-06T17:30:00Z","v":38191,"vw":8.884433},{"c":8.905,"h":8.91,"l":8.895,"n":204,"o":8.895,"t":"2026-10-06T17:45:00Z","v":13720,"vw":8.900444},{"c":8.915,"h":8.915,"l":8.9,"n":243,"o":8.905,"t":"2026-10-06T18:00:00Z","v":18438,"vw":8.907328},{"c":8.895,"h":8.92,"l":8.89,"n":409,"o":8.9136,"t":"2026-10-06T18:15:00Z","v":35792,"vw":8.903087},{"c":8.885,"h":8.9,"l":8.885,"n":277,"o":8.9,"t":"2026-10-06T18:30:00Z","v":21241,"vw":8.891448},{"c":8.89,"h":8.895,"l":8.875,"n":275,"o":8.885,"t":"2026-10-06T18:45:00Z","v":34534,"vw":8.882972},{"c":8.88,"h":8.895,"l":8.88,"n":214,"o":8.895,"t":"2026-10-06T19:00:00Z","v":18857,"vw":8.889319},{"c":8.87,"h":8.885,"l":8.87,"n":253,"o":8.885,"t":"2026-10-06T19:15:00Z","v":26936,"vw":8.875801},{"c":8.88,"h":8.89,"l":8.87,"n":443,"o":8.875,"t":"2026-10-06T19:30:00Z","v":37911,"vw":8.879477},{"c":8.91,"h":8.91,"l":8.875,"n":1182,"o":8.88,"t":"2026-10-06T19:45:00Z","v":133851,"vw":8.896238},{"c":8.91,"h":8.91,"l":8.9,"n":21,"o":8.9,"t":"2026-10-06T20:00:00Z","v":89789,"vw":8.90997},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-07T09:45:00Z","v":4000,"vw":8.93},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-07T10:15:00Z","v":2260,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-10-07T12:15:00Z","v":300,"vw":8.88},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-07T13:15:00Z","v":172,"vw":8.89},{"c":8.865,"h":8.88,"l":8.835,"n":274,"o":8.87,"t":"2026-10-07T13:30:00Z","v":27106,"vw":8.860627},{"c":8.885,"h":8.895,"l":8.87,"n":212,"o":8.87,"t":"2026-10-07T13:45:00Z","v":14290,"vw":8.882961},{"c":8.885,"h":8.9,"l":8.885,"n":213,"o":8.885,"t":"2026-10-07T14:00:00Z","v":14751,"vw":8.890278},{"c":8.89,"h":8.895,"l":8.885,"n":86,"o":8.885,"t":"2026-10-07T14:15:00Z","v":5571,"vw":8.88891},{"c":8.925,"h":8.94,"l":8.892,"n":267,"o":8.895,"t":"2026-10-07T14:30:00Z","v":34942,"vw":8.923824},{"c":8.965,"h":8.965,"l":8.925,"n":427,"o":8.925,"t":"2026-10-07T14:45:00Z","v":38240,"vw":8.943617},{"c":8.98,"h":8.98,"l":8.96,"n":260,"o":8.965,"t":"2026-10-07T15:00:00Z","v":24349,"vw":8.968965},{"c":8.965,"h":8.98,"l":8.96,"n":365,"o":8.97,"t":"2026-10-07T15:15:00Z","v":52080,"vw":8.968795},{"c":8.97,"h":8.98,"l":8.96,"n":305,"o":8.965,"t":"2026-10-07T15:30:00Z","v":42973,"vw":8.97084},{"c":8.975,"h":8.98,"l":8.97,"n":88,"o":8.975,"t":"2026-10-07T15:45:00Z","v":5718,"vw":8.975039},{"c":8.98,"h":8.985,"l":8.96,"n":150,"o":8.97,"t":"2026-10-07T16:00:00Z","v":14165,"vw":8.972624},{"c":8.985,"h":8.985,"l":8.97,"n":133,"o":8.985,"t":"2026-10-07T16:15:00Z","v":11868,"vw":8.978668},{"c":8.97,"h":8.985,"l":8.97,"n":108,"o":8.985,"t":"2026-10-07T16:30:00Z","v":11442,"vw":8.977965},{"c":8.9685,"h":8.975,"l":8.96,"n":151,"o":8.975,"t":"2026-10-07T16:45:00Z","v":11640,"vw":8.967014},{"c":8.985,"h":8.985,"l":8.965,"n":192,"o":8.965,"t":"2026-10-07T17:00:00Z","v":22798,"vw":8.978571},{"c":8.965,"h":8.985,"l":8.9601,"n":177,"o":8.985,"t":"2026-10-07T17:15:00Z","v":14395,"vw":8.974602},{"c":8.955,"h":8.96,"l":8.95,"n":142,"o":8.96,"t":"2026-10-07T17:30:00Z","v":15694,"vw":8.955871},{"c":8.95,"h":8.97,"l":8.945,"n":203,"o":8.96,"t":"2026-10-07T17:45:00Z","v":20497,"vw":8.958839},{"c":8.955,"h":8.9699,"l":8.955,"n":105,"o":8.955,"t":"2026-10-07T18:00:00Z","v":11623,"vw":8.958907},{"c":8.965,"h":8.965,"l":8.945,"n":291,"o":8.955,"t":"2026-10-07T18:15:00Z","v":30001,"vw":8.955662},{"c":8.965,"h":8.97,"l":8.95,"n":233,"o":8.965,"t":"2026-10-07T18:30:00Z","v":15731,"vw":8.961111},{"c":8.965,"h":8.97,"l":8.965,"n":105,"o":8.965,"t":"2026-10-07T18:45:00Z","v":14298,"vw":8.965889},{"c":8.955,"h":8.96,"l":8.95,"n":128,"o":8.96,"t":"2026-10-07T19:00:00Z","v":12457,"vw":8.956114},{"c":8.945,"h":8.955,"l":8.94,"n":294,"o":8.95,"t":"2026-10-07T19:15:00Z","v":29266,"vw":8.948745},{"c":8.935,"h":8.955,"l":8.935,"n":321,"o":8.945,"t":"2026-10-07T19:30:00Z","v":27085,"vw":8.944695},{"c":8.935,"h":8.955,"l":8.93,"n":898,"o":8.935,"t":"2026-10-07T19:45:00Z","v":101599,"vw":8.9456},{"c":8.94,"h":8.94,"l":8.94,"n":14,"o":8.94,"t":"2026-10-07T20:00:00Z","v":43517,"vw":8.94},{"c":9.01,"h":9.01,"l":9.01,"n":6,"o":9.01,"t":"2026-10-08T08:00:00Z","v":727,"vw":9.01},{"c":8.95,"h":9.025,"l":8.95,"n":3,"o":9.025,"t":"2026-10-08T11:00:00Z","v":400,"vw":9.00625},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-08T11:30:00Z","v":151,"vw":9.1},{"c":8.99,"h":9.05,"l":8.98,"n":400,"o":9.05,"t":"2026-10-08T13:30:00Z","v":44023,"vw":9.026688},{"c":8.975,"h":9.01,"l":8.97,"n":268,"o":9,"t":"2026-10-08T13:45:00Z","v":27150,"vw":8.986612},{"c":8.96,"h":8.98,"l":8.96,"n":249,"o":8.98,"t":"2026-10-08T14:00:00Z","v":17705,"vw":8.96903},{"c":8.95,"h":8.975,"l":8.95,"n":218,"o":8.96,"t":"2026-10-08T14:15:00Z","v":17753,"vw":8.962282},{"c":8.955,"h":8.965,"l":8.94,"n":317,"o":8.95,"t":"2026-10-08T14:30:00Z","v":30755,"vw":8.952128},{"c":8.93,"h":8.95,"l":8.93,"n":123,"o":8.95,"t":"2026-10-08T14:45:00Z","v":10439,"vw":8.943083},{"c":8.935,"h":8.945,"l":8.93,"n":210,"o":8.935,"t":"2026-10-08T15:00:00Z","v":18267,"vw":8.938406},{"c":8.925,"h":8.94,"l":8.92,"n":245,"o":8.93,"t":"2026-10-08T15:15:00Z","v":26977,"vw":8.931179},{"c":8.915,"h":8.925,"l":8.9117,"n":72,"o":8.925,"t":"2026-10-08T15:30:00Z","v":11044,"vw":8.91619},{"c":8.92,"h":8.935,"l":8.92,"n":157,"o":8.92,"t":"2026-10-08T15:45:00Z","v":13783,"vw":8.925791},{"c":8.93,"h":8.93,"l":8.92,"n":118,"o":8.92,"t":"2026-10-08T16:00:00Z","v":11648,"vw":8.927458},{"c":8.93,"h":8.965,"l":8.925,"n":242,"o":8.93,"t":"2026-10-08T16:15:00Z","v":29150,"vw":8.940431},{"c":8.94,"h":8.94,"l":8.92,"n":145,"o":8.93,"t":"2026-10-08T16:30:00Z","v":19253,"vw":8.933445},{"c":8.95,"h":8.95,"l":8.925,"n":198,"o":8.935,"t":"2026-10-08T16:45:00Z","v":21369,"vw":8.935798},{"c":8.945,"h":8.95,"l":8.935,"n":185,"o":8.945,"t":"2026-10-08T17:00:00Z","v":22574,"vw":8.942481},{"c":8.96,"h":8.96,"l":8.945,"n":139,"o":8.95,"t":"2026-10-08T17:15:00Z","v":16503,"vw":8.953292},{"c":8.975,"h":8.9788,"l":8.9523,"n":151,"o":8.955,"t":"2026-10-08T17:30:00Z","v":11407,"vw":8.964964},{"c":8.985,"h":8.985,"l":8.965,"n":316,"o":8.97,"t":"2026-10-08T17:45:00Z","v":46297,"vw":8.974896},{"c":9.0026,"h":9.005,"l":8.9801,"n":189,"o":8.985,"t":"2026-10-08T18:00:00Z","v":19369,"vw":8.993504},{"c":9,"h":9.015,"l":9,"n":109,"o":9.01,"t":"2026-10-08T18:15:00Z","v":6851,"vw":9.008148},{"c":9.005,"h":9.005,"l":8.99,"n":158,"o":9,"t":"2026-10-08T18:30:00Z","v":13589,"vw":8.998548},{"c":9.005,"h":9.01,"l":9,"n":255,"o":9.005,"t":"2026-10-08T18:45:00Z","v":34744,"vw":9.005467},{"c":9.025,"h":9.025,"l":9.005,"n":159,"o":9.005,"t":"2026-10-08T19:00:00Z","v":9451,"vw":9.013463},{"c":9.015,"h":9.02,"l":9.005,"n":172,"o":9.02,"t":"2026-10-08T19:15:00Z","v":18932,"vw":9.012491},{"c":9.045,"h":9.045,"l":9.015,"n":369,"o":9.015,"t":"2026-10-08T19:30:00Z","v":30011,"vw":9.03319},{"c":9.07,"h":9.07,"l":9.045,"n":1186,"o":9.045,"t":"2026-10-08T19:45:00Z","v":148981,"vw":9.057687},{"c":9.08,"h":9.08,"l":9.07,"n":24,"o":9.07,"t":"2026-10-08T20:00:00Z","v":57907,"vw":9.070024},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-08T22:30:00Z","v":115,"vw":8.9},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-08T23:15:00Z","v":100,"vw":9.06},{"c":9.14,"h":9.1983,"l":9.12,"n":13,"o":9.14,"t":"2026-10-09T08:00:00Z","v":4551,"vw":9.149872},{"c":9.23,"h":9.23,"l":9.2,"n":8,"o":9.2,"t":"2026-10-09T12:00:00Z","v":10407,"vw":9.202019},{"c":9.25,"h":9.3,"l":9.21,"n":166,"o":9.21,"t":"2026-10-09T12:15:00Z","v":31622,"vw":9.248125},{"c":9.44,"h":9.44,"l":9.4,"n":5,"o":9.4,"t":"2026-10-09T12:30:00Z","v":1800,"vw":9.407059},{"c":9.31,"h":9.38,"l":9.31,"n":6,"o":9.34,"t":"2026-10-09T12:45:00Z","v":6301,"vw":9.33873},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-10-09T13:00:00Z","v":1183,"vw":9.35},{"c":9.4,"h":9.45,"l":9.31,"n":76,"o":9.31,"t":"2026-10-09T13:15:00Z","v":23329,"vw":9.366536},{"c":9.53,"h":9.5672,"l":9.3525,"n":1023,"o":9.47,"t":"2026-10-09T13:30:00Z","v":153725,"vw":9.470366},{"c":9.58,"h":9.64,"l":9.53,"n":609,"o":9.53,"t":"2026-10-09T13:45:00Z","v":55001,"vw":9.595882},{"c":9.545,"h":9.595,"l":9.54,"n":2321,"o":9.575,"t":"2026-10-09T14:00:00Z","v":238941,"vw":9.575634},{"c":9.49,"h":9.55,"l":9.49,"n":573,"o":9.55,"t":"2026-10-09T14:15:00Z","v":49084,"vw":9.520531},{"c":9.525,"h":9.54,"l":9.46,"n":610,"o":9.49,"t":"2026-10-09T14:30:00Z","v":52653,"vw":9.500601},{"c":9.53,"h":9.555,"l":9.51,"n":900,"o":9.525,"t":"2026-10-09T14:45:00Z","v":83718,"vw":9.533922},{"c":9.555,"h":9.565,"l":9.515,"n":724,"o":9.535,"t":"2026-10-09T15:00:00Z","v":80089,"vw":9.5319},{"c":9.585,"h":9.6,"l":9.555,"n":415,"o":9.555,"t":"2026-10-09T15:15:00Z","v":38119,"vw":9.575625},{"c":9.565,"h":9.585,"l":9.555,"n":551,"o":9.585,"t":"2026-10-09T15:30:00Z","v":61367,"vw":9.56821},{"c":9.585,"h":9.595,"l":9.55,"n":683,"o":9.565,"t":"2026-10-09T15:45:00Z","v":73666,"vw":9.56822},{"c":9.595,"h":9.6,"l":9.575,"n":390,"o":9.58,"t":"2026-10-09T16:00:00Z","v":38272,"vw":9.587384},{"c":9.625,"h":9.635,"l":9.595,"n":519,"o":9.595,"t":"2026-10-09T16:15:00Z","v":68481,"vw":9.615014},{"c":9.645,"h":9.66,"l":9.62,"n":286,"o":9.6299,"t":"2026-10-09T16:30:00Z","v":33040,"vw":9.643361},{"c":9.6501,"h":9.67,"l":9.64,"n":473,"o":9.645,"t":"2026-10-09T16:45:00Z","v":69779,"vw":9.656325},{"c":9.675,"h":9.6799,"l":9.655,"n":322,"o":9.66,"t":"2026-10-09T17:00:00Z","v":28857,"vw":9.672178},{"c":9.6805,"h":9.6988,"l":9.665,"n":477,"o":9.675,"t":"2026-10-09T17:15:00Z","v":64851,"vw":9.680581},{"c":9.695,"h":9.7,"l":9.675,"n":344,"o":9.68,"t":"2026-10-09T17:30:00Z","v":46650,"vw":9.683318},{"c":9.705,"h":9.705,"l":9.69,"n":327,"o":9.695,"t":"2026-10-09T17:45:00Z","v":33723,"vw":9.696814},{"c":9.705,"h":9.72,"l":9.7,"n":407,"o":9.705,"t":"2026-10-09T18:00:00Z","v":78679,"vw":9.709006},{"c":9.7029,"h":9.72,"l":9.695,"n":411,"o":9.705,"t":"2026-10-09T18:15:00Z","v":67449,"vw":9.706797},{"c":9.715,"h":9.73,"l":9.7,"n":334,"o":9.705,"t":"2026-10-09T18:30:00Z","v":37927,"vw":9.712765},{"c":9.695,"h":9.73,"l":9.69,"n":570,"o":9.7123,"t":"2026-10-09T18:45:00Z","v":91008,"vw":9.711671},{"c":9.695,"h":9.71,"l":9.69,"n":340,"o":9.695,"t":"2026-10-09T19:00:00Z","v":40403,"vw":9.700872},{"c":9.665,"h":9.695,"l":9.66,"n":494,"o":9.695,"t":"2026-10-09T19:15:00Z","v":73756,"vw":9.686925},{"c":9.63,"h":9.68,"l":9.63,"n":773,"o":9.66,"t":"2026-10-09T19:30:00Z","v":92317,"vw":9.651411},{"c":9.6,"h":9.64,"l":9.595,"n":2297,"o":9.63,"t":"2026-10-09T19:45:00Z","v":399589,"vw":9.605424},{"c":9.6,"h":9.62,"l":9.6,"n":29,"o":9.6,"t":"2026-10-09T20:00:00Z","v":106590,"vw":9.600058},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-09T23:30:00Z","v":550,"vw":9.56},{"c":9.82,"h":9.83,"l":9.81,"n":16,"o":9.81,"t":"2026-10-12T08:00:00Z","v":6085,"vw":9.826277},{"c":9.8797,"h":9.8797,"l":9.8797,"n":2,"o":9.8797,"t":"2026-10-12T09:00:00Z","v":1000,"vw":9.8797},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-12T09:15:00Z","v":180,"vw":9.75},{"c":9.8,"h":9.8,"l":9.8,"n":6,"o":9.8,"t":"2026-10-12T11:00:00Z","v":480,"vw":9.8},{"c":9.84,"h":9.84,"l":9.83,"n":3,"o":9.83,"t":"2026-10-12T11:45:00Z","v":1469,"vw":9.836807},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-12T12:30:00Z","v":200,"vw":9.8},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-12T13:00:00Z","v":125,"vw":9.85},{"c":9.815,"h":9.815,"l":9.75,"n":6,"o":9.8,"t":"2026-10-12T13:15:00Z","v":600,"vw":9.790833},{"c":9.72,"h":9.96,"l":9.66,"n":1531,"o":9.88,"t":"2026-10-12T13:30:00Z","v":179790,"vw":9.773891},{"c":9.745,"h":9.78,"l":9.715,"n":413,"o":9.72,"t":"2026-10-12T13:45:00Z","v":32203,"vw":9.741072},{"c":9.76,"h":9.775,"l":9.75,"n":403,"o":9.75,"t":"2026-10-12T14:00:00Z","v":26120,"vw":9.76504},{"c":9.715,"h":9.81,"l":9.71,"n":671,"o":9.76,"t":"2026-10-12T14:15:00Z","v":59698,"vw":9.77087},{"c":9.705,"h":9.735,"l":9.705,"n":527,"o":9.715,"t":"2026-10-12T14:30:00Z","v":45373,"vw":9.718661},{"c":9.725,"h":9.73,"l":9.71,"n":296,"o":9.71,"t":"2026-10-12T14:45:00Z","v":18561,"vw":9.722399},{"c":9.725,"h":9.73,"l":9.71,"n":313,"o":9.725,"t":"2026-10-12T15:00:00Z","v":23387,"vw":9.720378},{"c":9.74,"h":9.745,"l":9.72,"n":285,"o":9.725,"t":"2026-10-12T15:15:00Z","v":33478,"vw":9.729001},{"c":9.76,"h":9.76,"l":9.735,"n":115,"o":9.74,"t":"2026-10-12T15:30:00Z","v":9350,"vw":9.744772},{"c":9.755,"h":9.76,"l":9.755,"n":102,"o":9.755,"t":"2026-10-12T15:45:00Z","v":7257,"vw":9.75581},{"c":9.725,"h":9.76,"l":9.725,"n":352,"o":9.76,"t":"2026-10-12T16:00:00Z","v":38723,"vw":9.742622},{"c":9.735,"h":9.74,"l":9.7201,"n":103,"o":9.725,"t":"2026-10-12T16:15:00Z","v":7837,"vw":9.73017},{"c":9.745,"h":9.7483,"l":9.735,"n":192,"o":9.735,"t":"2026-10-12T16:30:00Z","v":23755,"vw":9.738019},{"c":9.75,"h":9.75,"l":9.735,"n":166,"o":9.745,"t":"2026-10-12T16:45:00Z","v":17644,"vw":9.741744},{"c":9.75,"h":9.75,"l":9.7411,"n":236,"o":9.7411,"t":"2026-10-12T17:00:00Z","v":14732,"vw":9.745901},{"c":9.765,"h":9.765,"l":9.745,"n":223,"o":9.745,"t":"2026-10-12T17:15:00Z","v":35374,"vw":9.756975},{"c":9.775,"h":9.785,"l":9.755,"n":279,"o":9.76,"t":"2026-10-12T17:30:00Z","v":33412,"vw":9.76775},{"c":9.78,"h":9.79,"l":9.77,"n":294,"o":9.775,"t":"2026-10-12T17:45:00Z","v":20207,"vw":9.779048},{"c":9.78,"h":9.7877,"l":9.78,"n":316,"o":9.785,"t":"2026-10-12T18:00:00Z","v":23603,"vw":9.784054},{"c":9.765,"h":9.785,"l":9.755,"n":585,"o":9.78,"t":"2026-10-12T18:15:00Z","v":93366,"vw":9.766738},{"c":9.73,"h":9.765,"l":9.73,"n":489,"o":9.76,"t":"2026-10-12T18:30:00Z","v":60684,"vw":9.743212},{"c":9.731,"h":9.735,"l":9.725,"n":148,"o":9.73,"t":"2026-10-12T18:45:00Z","v":12015,"vw":9.731149},{"c":9.735,"h":9.74,"l":9.73,"n":292,"o":9.735,"t":"2026-10-12T19:00:00Z","v":26260,"vw":9.736341},{"c":9.725,"h":9.735,"l":9.72,"n":429,"o":9.735,"t":"2026-10-12T19:15:00Z","v":34915,"vw":9.728862},{"c":9.725,"h":9.73,"l":9.72,"n":297,"o":9.73,"t":"2026-10-12T19:30:00Z","v":21483,"vw":9.725465},{"c":9.73,"h":9.75,"l":9.71,"n":1796,"o":9.72,"t":"2026-10-12T19:45:00Z","v":203785,"vw":9.733616},{"c":9.73,"h":9.73,"l":9.73,"n":22,"o":9.73,"t":"2026-10-12T20:00:00Z","v":64723,"vw":9.73},{"c":9.82,"h":9.89,"l":9.73,"n":15,"o":9.8,"t":"2026-10-13T08:00:00Z","v":3509,"vw":9.804069},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-13T12:00:00Z","v":114,"vw":9.82},{"c":9.83,"h":9.83,"l":9.82,"n":2,"o":9.82,"t":"2026-10-13T12:30:00Z","v":1100,"vw":9.829091},{"c":9.8189,"h":9.8189,"l":9.8189,"n":2,"o":9.8189,"t":"2026-10-13T13:00:00Z","v":222,"vw":9.8189},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-13T13:15:00Z","v":690,"vw":9.69},{"c":9.885,"h":9.89,"l":9.82,"n":326,"o":9.83,"t":"2026-10-13T13:30:00Z","v":46494,"vw":9.852971},{"c":9.875,"h":9.885,"l":9.855,"n":448,"o":9.885,"t":"2026-10-13T13:45:00Z","v":44872,"vw":9.87035},{"c":9.875,"h":9.91,"l":9.855,"n":450,"o":9.875,"t":"2026-10-13T14:00:00Z","v":56191,"vw":9.882035},{"c":9.925,"h":9.93,"l":9.86,"n":353,"o":9.875,"t":"2026-10-13T14:15:00Z","v":34886,"vw":9.899292},{"c":9.94,"h":9.965,"l":9.925,"n":521,"o":9.925,"t":"2026-10-13T14:30:00Z","v":62446,"vw":9.94638},{"c":9.93,"h":9.94,"l":9.92,"n":257,"o":9.935,"t":"2026-10-13T14:45:00Z","v":26570,"vw":9.93329},{"c":9.985,"h":9.985,"l":9.92,"n":536,"o":9.925,"t":"2026-10-13T15:00:00Z","v":67693,"vw":9.945719},{"c":10.005,"h":10.03,"l":9.98,"n":524,"o":9.985,"t":"2026-10-13T15:15:00Z","v":74755,"vw":10.009446},{"c":9.96,"h":10.01,"l":9.96,"n":288,"o":10.005,"t":"2026-10-13T15:30:00Z","v":37796,"vw":9.985715},{"c":9.965,"h":9.98,"l":9.965,"n":222,"o":9.965,"t":"2026-10-13T15:45:00Z","v":23846,"vw":9.968143},{"c":9.935,"h":9.98,"l":9.935,"n":369,"o":9.965,"t":"2026-10-13T16:00:00Z","v":56695,"vw":9.961983},{"c":9.925,"h":9.94,"l":9.925,"n":176,"o":9.935,"t":"2026-10-13T16:15:00Z","v":18038,"vw":9.929442},{"c":9.925,"h":9.935,"l":9.915,"n":342,"o":9.925,"t":"2026-10-13T16:30:00Z","v":45839,"vw":9.925817},{"c":9.935,"h":9.935,"l":9.915,"n":223,"o":9.925,"t":"2026-10-13T16:45:00Z","v":27009,"vw":9.924893},{"c":9.945,"h":9.95,"l":9.925,"n":228,"o":9.935,"t":"2026-10-13T17:00:00Z","v":29975,"vw":9.933845},{"c":9.93,"h":9.955,"l":9.895,"n":635,"o":9.945,"t":"2026-10-13T17:15:00Z","v":89697,"vw":9.925401},{"c":9.925,"h":9.95,"l":9.91,"n":377,"o":9.925,"t":"2026-10-13T17:30:00Z","v":77978,"vw":9.930483},{"c":9.91,"h":9.93,"l":9.91,"n":576,"o":9.922,"t":"2026-10-13T17:45:00Z","v":97015,"vw":9.922047},{"c":9.935,"h":9.95,"l":9.9113,"n":359,"o":9.915,"t":"2026-10-13T18:00:00Z","v":63064,"vw":9.93912},{"c":9.94,"h":9.96,"l":9.93,"n":319,"o":9.94,"t":"2026-10-13T18:15:00Z","v":51802,"vw":9.946522},{"c":9.945,"h":9.955,"l":9.94,"n":269,"o":9.945,"t":"2026-10-13T18:30:00Z","v":31841,"vw":9.945504},{"c":9.935,"h":9.95,"l":9.915,"n":553,"o":9.945,"t":"2026-10-13T18:45:00Z","v":77563,"vw":9.929641},{"c":9.935,"h":9.94,"l":9.935,"n":156,"o":9.9395,"t":"2026-10-13T19:00:00Z","v":18217,"vw":9.937551},{"c":9.945,"h":9.9599,"l":9.925,"n":515,"o":9.935,"t":"2026-10-13T19:15:00Z","v":70393,"vw":9.942301},{"c":9.93,"h":9.95,"l":9.93,"n":361,"o":9.945,"t":"2026-10-13T19:30:00Z","v":42093,"vw":9.938892},{"c":9.905,"h":9.94,"l":9.9,"n":1882,"o":9.93,"t":"2026-10-13T19:45:00Z","v":300663,"vw":9.923719},{"c":9.92,"h":9.92,"l":9.91,"n":19,"o":9.91,"t":"2026-10-13T20:00:00Z","v":66239,"vw":9.919932},{"c":9.98,"h":9.99,"l":9.98,"n":7,"o":9.98,"t":"2026-10-13T23:45:00Z","v":3910,"vw":9.980301},{"c":10.4713,"h":10.48,"l":10.3,"n":279,"o":10.4,"t":"2026-10-14T08:00:00Z","v":86611,"vw":10.45462},{"c":10.27,"h":10.4,"l":10.2,"n":55,"o":10.33,"t":"2026-10-14T11:00:00Z","v":21669,"vw":10.230814},{"c":10.35,"h":10.35,"l":10.28,"n":15,"o":10.28,"t":"2026-10-14T11:15:00Z","v":551,"vw":10.3075},{"c":10.37,"h":10.37,"l":10.37,"n":4,"o":10.37,"t":"2026-10-14T12:15:00Z","v":316,"vw":10.37},{"c":10.25,"h":10.31,"l":10.25,"n":40,"o":10.29,"t":"2026-10-14T12:30:00Z","v":3617,"vw":10.281962},{"c":10.26,"h":10.27,"l":10.15,"n":125,"o":10.27,"t":"2026-10-14T13:00:00Z","v":4158,"vw":10.199545},{"c":10.39,"h":10.5,"l":10.35,"n":378,"o":10.4,"t":"2026-10-14T13:15:00Z","v":15624,"vw":10.436509},{"c":10.28,"h":10.37,"l":10.22,"n":1612,"o":10.37,"t":"2026-10-14T13:30:00Z","v":207439,"vw":10.292519},{"c":10.315,"h":10.3655,"l":10.25,"n":728,"o":10.285,"t":"2026-10-14T13:45:00Z","v":77593,"vw":10.30559},{"c":10.29,"h":10.325,"l":10.27,"n":823,"o":10.315,"t":"2026-10-14T14:00:00Z","v":95700,"vw":10.295699},{"c":10.3,"h":10.33,"l":10.29,"n":709,"o":10.29,"t":"2026-10-14T14:15:00Z","v":115149,"vw":10.310477},{"c":10.3,"h":10.305,"l":10.27,"n":586,"o":10.305,"t":"2026-10-14T14:30:00Z","v":62300,"vw":10.290095},{"c":10.281,"h":10.32,"l":10.265,"n":503,"o":10.3,"t":"2026-10-14T14:45:00Z","v":44199,"vw":10.295402},{"c":10.255,"h":10.285,"l":10.235,"n":569,"o":10.28,"t":"2026-10-14T15:00:00Z","v":52816,"vw":10.25619},{"c":10.265,"h":10.2795,"l":10.2512,"n":504,"o":10.255,"t":"2026-10-14T15:15:00Z","v":73572,"vw":10.266283},{"c":10.225,"h":10.275,"l":10.22,"n":732,"o":10.265,"t":"2026-10-14T15:30:00Z","v":81292,"vw":10.256713},{"c":10.235,"h":10.24,"l":10.22,"n":683,"o":10.225,"t":"2026-10-14T15:45:00Z","v":79424,"vw":10.231489},{"c":10.25,"h":10.26,"l":10.235,"n":334,"o":10.235,"t":"2026-10-14T16:00:00Z","v":35534,"vw":10.244349},{"c":10.245,"h":10.26,"l":10.23,"n":368,"o":10.25,"t":"2026-10-14T16:15:00Z","v":34777,"vw":10.238983},{"c":10.24,"h":10.25,"l":10.23,"n":355,"o":10.245,"t":"2026-10-14T16:30:00Z","v":30115,"vw":10.239553},{"c":10.24,"h":10.25,"l":10.24,"n":309,"o":10.245,"t":"2026-10-14T16:45:00Z","v":18710,"vw":10.244052},{"c":10.245,"h":10.26,"l":10.235,"n":578,"o":10.245,"t":"2026-10-14T17:00:00Z","v":46943,"vw":10.242364},{"c":10.255,"h":10.26,"l":10.24,"n":317,"o":10.24,"t":"2026-10-14T17:15:00Z","v":18879,"vw":10.247954},{"c":10.215,"h":10.26,"l":10.21,"n":609,"o":10.25,"t":"2026-10-14T17:30:00Z","v":59447,"vw":10.23105},{"c":10.2,"h":10.23,"l":10.2,"n":547,"o":10.215,"t":"2026-10-14T17:45:00Z","v":52682,"vw":10.213371},{"c":10.215,"h":10.215,"l":10.2,"n":358,"o":10.2,"t":"2026-10-14T18:00:00Z","v":30219,"vw":10.205515},{"c":10.2,"h":10.22,"l":10.195,"n":566,"o":10.215,"t":"2026-10-14T18:15:00Z","v":37644,"vw":10.205859},{"c":10.205,"h":10.21,"l":10.185,"n":753,"o":10.205,"t":"2026-10-14T18:30:00Z","v":74470,"vw":10.198846},{"c":10.205,"h":10.22,"l":10.2,"n":496,"o":10.205,"t":"2026-10-14T18:45:00Z","v":43138,"vw":10.209997},{"c":10.22,"h":10.23,"l":10.205,"n":344,"o":10.205,"t":"2026-10-14T19:00:00Z","v":31290,"vw":10.218385},{"c":10.235,"h":10.235,"l":10.22,"n":574,"o":10.22,"t":"2026-10-14T19:15:00Z","v":43891,"vw":10.228371},{"c":10.205,"h":10.235,"l":10.2,"n":678,"o":10.23,"t":"2026-10-14T19:30:00Z","v":78747,"vw":10.212838},{"c":10.215,"h":10.23,"l":10.2,"n":2064,"o":10.205,"t":"2026-10-14T19:45:00Z","v":266597,"vw":10.217646},{"c":10.21,"h":10.22,"l":10.21,"n":21,"o":10.22,"t":"2026-10-14T20:00:00Z","v":104148,"vw":10.219973},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-14T21:15:00Z","v":400,"vw":10.15},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-14T21:30:00Z","v":227,"vw":10.21},{"c":10.15,"h":10.16,"l":10.15,"n":2,"o":10.16,"t":"2026-10-14T22:00:00Z","v":2000,"vw":10.1505},{"c":10.15,"h":10.16,"l":10.15,"n":10,"o":10.16,"t":"2026-10-14T22:15:00Z","v":6000,"vw":10.151361},{"c":10.15,"h":10.22,"l":10.15,"n":5,"o":10.15,"t":"2026-10-14T22:30:00Z","v":4133,"vw":10.151706},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-14T23:15:00Z","v":200,"vw":10.1},{"c":10.36,"h":10.39,"l":10.35,"n":49,"o":10.38,"t":"2026-10-15T08:00:00Z","v":10481,"vw":10.374118},{"c":10.36,"h":10.36,"l":10.35,"n":2,"o":10.35,"t":"2026-10-15T09:00:00Z","v":355,"vw":10.354366},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-15T09:15:00Z","v":265,"vw":10.41},{"c":10.41,"h":10.41,"l":10.4,"n":28,"o":10.41,"t":"2026-10-15T10:45:00Z","v":2427,"vw":10.407221},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T11:45:00Z","v":105,"vw":10.4},{"c":10.3,"h":10.44,"l":10.3,"n":2,"o":10.44,"t":"2026-10-15T12:45:00Z","v":600,"vw":10.416667},{"c":10.44,"h":10.44,"l":10.39,"n":9,"o":10.39,"t":"2026-10-15T13:00:00Z","v":1128,"vw":10.408647},{"c":10.41,"h":10.41,"l":10.41,"n":7,"o":10.41,"t":"2026-10-15T13:15:00Z","v":699,"vw":10.41},{"c":10.51,"h":10.55,"l":10.33,"n":2423,"o":10.41,"t":"2026-10-15T13:30:00Z","v":249179,"vw":10.447569},{"c":10.505,"h":10.55,"l":10.47,"n":1302,"o":10.52,"t":"2026-10-15T13:45:00Z","v":140071,"vw":10.505898},{"c":10.59,"h":10.6,"l":10.49,"n":1664,"o":10.51,"t":"2026-10-15T14:00:00Z","v":199591,"vw":10.554484},{"c":10.55,"h":10.6,"l":10.53,"n":1125,"o":10.585,"t":"2026-10-15T14:15:00Z","v":114959,"vw":10.568416},{"c":10.565,"h":10.6,"l":10.545,"n":990,"o":10.55,"t":"2026-10-15T14:30:00Z","v":94505,"vw":10.578026},{"c":10.59,"h":10.595,"l":10.54,"n":1123,"o":10.56,"t":"2026-10-15T14:45:00Z","v":99422,"vw":10.570593},{"c":10.615,"h":10.63,"l":10.58,"n":991,"o":10.585,"t":"2026-10-15T15:00:00Z","v":109529,"vw":10.609106},{"c":10.545,"h":10.64,"l":10.53,"n":1259,"o":10.615,"t":"2026-10-15T15:15:00Z","v":145611,"vw":10.595984},{"c":10.555,"h":10.585,"l":10.545,"n":828,"o":10.545,"t":"2026-10-15T15:30:00Z","v":88850,"vw":10.568767},{"c":10.55,"h":10.57,"l":10.54,"n":791,"o":10.555,"t":"2026-10-15T15:45:00Z","v":78162,"vw":10.554374},{"c":10.525,"h":10.565,"l":10.52,"n":698,"o":10.5514,"t":"2026-10-15T16:00:00Z","v":69286,"vw":10.535947},{"c":10.545,"h":10.55,"l":10.52,"n":703,"o":10.525,"t":"2026-10-15T16:15:00Z","v":63649,"vw":10.531203},{"c":10.565,"h":10.58,"l":10.54,"n":678,"o":10.545,"t":"2026-10-15T16:30:00Z","v":57751,"vw":10.56379},{"c":10.56,"h":10.57,"l":10.55,"n":599,"o":10.565,"t":"2026-10-15T16:45:00Z","v":57269,"vw":10.560513},{"c":10.55,"h":10.575,"l":10.55,"n":981,"o":10.555,"t":"2026-10-15T17:00:00Z","v":128313,"vw":10.566199},{"c":10.575,"h":10.58,"l":10.55,"n":636,"o":10.55,"t":"2026-10-15T17:15:00Z","v":54211,"vw":10.570129},{"c":10.585,"h":10.59,"l":10.57,"n":244,"o":10.58,"t":"2026-10-15T17:30:00Z","v":21375,"vw":10.576433},{"c":10.585,"h":10.6,"l":10.57,"n":802,"o":10.585,"t":"2026-10-15T17:45:00Z","v":76514,"vw":10.583705},{"c":10.585,"h":10.605,"l":10.575,"n":1227,"o":10.585,"t":"2026-10-15T18:00:00Z","v":143003,"vw":10.592468},{"c":10.575,"h":10.59,"l":10.57,"n":587,"o":10.585,"t":"2026-10-15T18:15:00Z","v":59094,"vw":10.581718},{"c":10.58,"h":10.585,"l":10.57,"n":765,"o":10.58,"t":"2026-10-15T18:30:00Z","v":81964,"vw":10.574773},{"c":10.595,"h":10.62,"l":10.58,"n":1000,"o":10.58,"t":"2026-10-15T18:45:00Z","v":120452,"vw":10.602172},{"c":10.605,"h":10.61,"l":10.59,"n":918,"o":10.6,"t":"2026-10-15T19:00:00Z","v":85509,"vw":10.603611},{"c":10.58,"h":10.62,"l":10.57,"n":1032,"o":10.605,"t":"2026-10-15T19:15:00Z","v":100710,"vw":10.595347},{"c":10.615,"h":10.615,"l":10.56,"n":1802,"o":10.58,"t":"2026-10-15T19:30:00Z","v":193180,"vw":10.589232},{"c":10.605,"h":10.62,"l":10.575,"n":4386,"o":10.615,"t":"2026-10-15T19:45:00Z","v":789717,"vw":10.602913},{"c":10.5,"h":10.6,"l":10.5,"n":30,"o":10.6,"t":"2026-10-15T20:00:00Z","v":152646,"vw":10.580189},{"c":10.35,"h":10.4,"l":10.29,"n":11,"o":10.4,"t":"2026-10-16T08:00:00Z","v":1050,"vw":10.325822},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T11:00:00Z","v":100,"vw":10.4},{"c":10.33,"h":10.51,"l":10.28,"n":1209,"o":10.37,"t":"2026-10-16T13:30:00Z","v":139666,"vw":10.343115},{"c":10.33,"h":10.36,"l":10.29,"n":731,"o":10.32,"t":"2026-10-16T13:45:00Z","v":84247,"vw":10.335019},{"c":10.295,"h":10.35,"l":10.2917,"n":574,"o":10.332,"t":"2026-10-16T14:00:00Z","v":47364,"vw":10.318544},{"c":10.31,"h":10.315,"l":10.295,"n":245,"o":10.295,"t":"2026-10-16T14:15:00Z","v":10820,"vw":10.302459},{"c":10.2718,"h":10.32,"l":10.2718,"n":520,"o":10.315,"t":"2026-10-16T14:30:00Z","v":35509,"vw":10.304242},{"c":10.265,"h":10.29,"l":10.265,"n":506,"o":10.27,"t":"2026-10-16T14:45:00Z","v":49822,"vw":10.27668},{"c":10.27,"h":10.285,"l":10.24,"n":1066,"o":10.265,"t":"2026-10-16T15:00:00Z","v":110476,"vw":10.263442},{"c":10.265,"h":10.275,"l":10.26,"n":443,"o":10.27,"t":"2026-10-16T15:15:00Z","v":36920,"vw":10.270129},{"c":10.27,"h":10.28,"l":10.2629,"n":378,"o":10.265,"t":"2026-10-16T15:30:00Z","v":41374,"vw":10.269979},{"c":10.252,"h":10.285,"l":10.252,"n":542,"o":10.27,"t":"2026-10-16T15:45:00Z","v":48455,"vw":10.276526},{"c":10.26,"h":10.26,"l":10.22,"n":763,"o":10.25,"t":"2026-10-16T16:00:00Z","v":67366,"vw":10.233232},{"c":10.242,"h":10.265,"l":10.24,"n":289,"o":10.265,"t":"2026-10-16T16:15:00Z","v":22746,"vw":10.246043},{"c":10.25,"h":10.25,"l":10.22,"n":946,"o":10.24,"t":"2026-10-16T16:30:00Z","v":86057,"vw":10.232939},{"c":10.255,"h":10.26,"l":10.2423,"n":142,"o":10.255,"t":"2026-10-16T16:45:00Z","v":12208,"vw":10.250765},{"c":10.225,"h":10.255,"l":10.22,"n":675,"o":10.255,"t":"2026-10-16T17:00:00Z","v":59273,"vw":10.226021},{"c":10.225,"h":10.23,"l":10.2,"n":314,"o":10.22,"t":"2026-10-16T17:15:00Z","v":46366,"vw":10.21534},{"c":10.255,"h":10.255,"l":10.225,"n":384,"o":10.225,"t":"2026-10-16T17:30:00Z","v":35336,"vw":10.248324},{"c":10.23,"h":10.255,"l":10.225,"n":376,"o":10.255,"t":"2026-10-16T17:45:00Z","v":30202,"vw":10.243511},{"c":10.215,"h":10.235,"l":10.2,"n":912,"o":10.22,"t":"2026-10-16T18:00:00Z","v":90782,"vw":10.216987},{"c":10.2114,"h":10.225,"l":10.2,"n":888,"o":10.215,"t":"2026-10-16T18:15:00Z","v":74930,"vw":10.208638},{"c":10.235,"h":10.235,"l":10.21,"n":728,"o":10.215,"t":"2026-10-16T18:30:00Z","v":89004,"vw":10.221497},{"c":10.205,"h":10.235,"l":10.205,"n":260,"o":10.235,"t":"2026-10-16T18:45:00Z","v":21458,"vw":10.224897},{"c":10.23,"h":10.23,"l":10.2,"n":815,"o":10.205,"t":"2026-10-16T19:00:00Z","v":70815,"vw":10.212049},{"c":10.23,"h":10.245,"l":10.22,"n":707,"o":10.235,"t":"2026-10-16T19:15:00Z","v":74003,"vw":10.233019},{"c":10.215,"h":10.23,"l":10.2,"n":1618,"o":10.225,"t":"2026-10-16T19:30:00Z","v":175736,"vw":10.214939},{"c":10.19,"h":10.24,"l":10.19,"n":3835,"o":10.215,"t":"2026-10-16T19:45:00Z","v":567847,"vw":10.215874},{"c":10.15,"h":10.2,"l":10.15,"n":23,"o":10.19,"t":"2026-10-16T20:00:00Z","v":67459,"vw":10.188034},{"c":10.15,"h":10.15,"l":10.15,"n":7,"o":10.15,"t":"2026-10-16T23:30:00Z","v":523,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-19T12:45:00Z","v":9725,"vw":10.15},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-19T13:15:00Z","v":170,"vw":10.19},{"c":10.225,"h":10.25,"l":10.15,"n":612,"o":10.22,"t":"2026-10-19T13:30:00Z","v":65735,"vw":10.213235},{"c":10.25,"h":10.28,"l":10.22,"n":441,"o":10.22,"t":"2026-10-19T13:45:00Z","v":40451,"vw":10.254199},{"c":10.265,"h":10.265,"l":10.225,"n":263,"o":10.24,"t":"2026-10-19T14:00:00Z","v":19463,"vw":10.245336},{"c":10.245,"h":10.265,"l":10.23,"n":615,"o":10.265,"t":"2026-10-19T14:15:00Z","v":51024,"vw":10.251628},{"c":10.245,"h":10.25,"l":10.2395,"n":185,"o":10.24,"t":"2026-10-19T14:30:00Z","v":11972,"vw":10.242444},{"c":10.245,"h":10.255,"l":10.23,"n":371,"o":10.245,"t":"2026-10-19T14:45:00Z","v":29938,"vw":10.244685},{"c":10.255,"h":10.26,"l":10.225,"n":565,"o":10.25,"t":"2026-10-19T15:00:00Z","v":46215,"vw":10.245027},{"c":10.2695,"h":10.27,"l":10.255,"n":204,"o":10.255,"t":"2026-10-19T15:15:00Z","v":18915,"vw":10.259654},{"c":10.255,"h":10.2695,"l":10.255,"n":112,"o":10.265,"t":"2026-10-19T15:30:00Z","v":7700,"vw":10.259642},{"c":10.235,"h":10.255,"l":10.235,"n":448,"o":10.255,"t":"2026-10-19T15:45:00Z","v":37426,"vw":10.238097},{"c":10.188,"h":10.24,"l":10.18,"n":542,"o":10.235,"t":"2026-10-19T16:00:00Z","v":53328,"vw":10.20199},{"c":10.195,"h":10.205,"l":10.185,"n":358,"o":10.185,"t":"2026-10-19T16:15:00Z","v":28818,"vw":10.195269},{"c":10.195,"h":10.205,"l":10.19,"n":123,"o":10.195,"t":"2026-10-19T16:30:00Z","v":9906,"vw":10.197113},{"c":10.215,"h":10.22,"l":10.19,"n":386,"o":10.195,"t":"2026-10-19T16:45:00Z","v":38866,"vw":10.205687},{"c":10.22,"h":10.225,"l":10.208,"n":688,"o":10.215,"t":"2026-10-19T17:00:00Z","v":62412,"vw":10.216294},{"c":10.225,"h":10.23,"l":10.22,"n":423,"o":10.22,"t":"2026-10-19T17:15:00Z","v":31237,"vw":10.226104},{"c":10.235,"h":10.235,"l":10.225,"n":166,"o":10.225,"t":"2026-10-19T17:30:00Z","v":8914,"vw":10.230523},{"c":10.21,"h":10.23,"l":10.2,"n":876,"o":10.23,"t":"2026-10-19T17:45:00Z","v":85862,"vw":10.209115},{"c":10.215,"h":10.22,"l":10.205,"n":160,"o":10.215,"t":"2026-10-19T18:00:00Z","v":31143,"vw":10.213155},{"c":10.215,"h":10.22,"l":10.21,"n":170,"o":10.22,"t":"2026-10-19T18:15:00Z","v":20919,"vw":10.214654},{"c":10.225,"h":10.225,"l":10.21,"n":202,"o":10.215,"t":"2026-10-19T18:30:00Z","v":17335,"vw":10.217467},{"c":10.235,"h":10.25,"l":10.225,"n":831,"o":10.225,"t":"2026-10-19T18:45:00Z","v":95734,"vw":10.23819},{"c":10.23,"h":10.245,"l":10.21,"n":885,"o":10.235,"t":"2026-10-19T19:00:00Z","v":122680,"vw":10.226171},{"c":10.225,"h":10.24,"l":10.215,"n":477,"o":10.225,"t":"2026-10-19T19:15:00Z","v":63947,"vw":10.227398},{"c":10.235,"h":10.235,"l":10.225,"n":385,"o":10.225,"t":"2026-10-19T19:30:00Z","v":41053,"vw":10.228286},{"c":10.25,"h":10.255,"l":10.22,"n":2348,"o":10.24,"t":"2026-10-19T19:45:00Z","v":240931,"vw":10.238915},{"c":10.25,"h":10.25,"l":10.25,"n":17,"o":10.25,"t":"2026-10-19T20:00:00Z","v":49495,"vw":10.25},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-19T21:45:00Z","v":175,"vw":10.3},{"c":10.16,"h":10.22,"l":10.14,"n":12,"o":10.21,"t":"2026-10-20T08:00:00Z","v":2087,"vw":10.159365},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-20T13:15:00Z","v":200,"vw":10.21},{"c":10.2014,"h":10.24,"l":10.16,"n":521,"o":10.2,"t":"2026-10-20T13:30:00Z","v":67781,"vw":10.202239},{"c":10.215,"h":10.235,"l":10.205,"n":248,"o":10.205,"t":"2026-10-20T13:45:00Z","v":24848,"vw":10.216727},{"c":10.195,"h":10.2188,"l":10.185,"n":218,"o":10.215,"t":"2026-10-20T14:00:00Z","v":18609,"vw":10.199262},{"c":10.205,"h":10.21,"l":10.19,"n":190,"o":10.195,"t":"2026-10-20T14:15:00Z","v":13357,"vw":10.203385},{"c":10.2205,"h":10.225,"l":10.205,"n":264,"o":10.205,"t":"2026-10-20T14:30:00Z","v":26772,"vw":10.214615},{"c":10.215,"h":10.225,"l":10.21,"n":183,"o":10.22,"t":"2026-10-20T14:45:00Z","v":22882,"vw":10.214775},{"c":10.165,"h":10.215,"l":10.165,"n":278,"o":10.21,"t":"2026-10-20T15:00:00Z","v":26587,"vw":10.188425},{"c":10.18,"h":10.185,"l":10.165,"n":272,"o":10.17,"t":"2026-10-20T15:15:00Z","v":37677,"vw":10.177657},{"c":10.1805,"h":10.185,"l":10.17,"n":150,"o":10.18,"t":"2026-10-20T15:30:00Z","v":12679,"vw":10.178077},{"c":10.1805,"h":10.19,"l":10.18,"n":128,"o":10.18,"t":"2026-10-20T15:45:00Z","v":14968,"vw":10.181037},{"c":10.215,"h":10.215,"l":10.175,"n":265,"o":10.185,"t":"2026-10-20T16:00:00Z","v":48529,"vw":10.193582},{"c":10.21,"h":10.215,"l":10.2,"n":150,"o":10.215,"t":"2026-10-20T16:15:00Z","v":12742,"vw":10.206964},{"c":10.2001,"h":10.215,"l":10.2001,"n":136,"o":10.21,"t":"2026-10-20T16:30:00Z","v":12791,"vw":10.208004},{"c":10.205,"h":10.21,"l":10.2,"n":140,"o":10.21,"t":"2026-10-20T16:45:00Z","v":11834,"vw":10.205796},{"c":10.205,"h":10.205,"l":10.19,"n":197,"o":10.205,"t":"2026-10-20T17:00:00Z","v":39717,"vw":10.19974},{"c":10.215,"h":10.22,"l":10.2,"n":160,"o":10.205,"t":"2026-10-20T17:15:00Z","v":22347,"vw":10.207955},{"c":10.2,"h":10.215,"l":10.2,"n":160,"o":10.21,"t":"2026-10-20T17:30:00Z","v":16301,"vw":10.210303},{"c":10.2,"h":10.205,"l":10.19,"n":168,"o":10.2,"t":"2026-10-20T17:45:00Z","v":17857,"vw":10.199387},{"c":10.205,"h":10.21,"l":10.195,"n":219,"o":10.2,"t":"2026-10-20T18:00:00Z","v":25068,"vw":10.202256},{"c":10.19,"h":10.205,"l":10.19,"n":164,"o":10.205,"t":"2026-10-20T18:15:00Z","v":14158,"vw":10.200105},{"c":10.185,"h":10.19,"l":10.18,"n":202,"o":10.19,"t":"2026-10-20T18:30:00Z","v":22139,"vw":10.186346},{"c":10.195,"h":10.195,"l":10.185,"n":200,"o":10.185,"t":"2026-10-20T18:45:00Z","v":18724,"vw":10.191037},{"c":10.195,"h":10.2012,"l":10.1901,"n":229,"o":10.195,"t":"2026-10-20T19:00:00Z","v":27366,"vw":10.197892},{"c":10.1974,"h":10.2,"l":10.185,"n":239,"o":10.195,"t":"2026-10-20T19:15:00Z","v":20700,"vw":10.190595},{"c":10.195,"h":10.2,"l":10.18,"n":507,"o":10.19,"t":"2026-10-20T19:30:00Z","v":67828,"vw":10.189285},{"c":10.19,"h":10.21,"l":10.185,"n":1417,"o":10.1901,"t":"2026-10-20T19:45:00Z","v":166560,"vw":10.197155},{"c":10.2,"h":10.2,"l":10.2,"n":12,"o":10.2,"t":"2026-10-20T20:00:00Z","v":70163,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-20T21:00:00Z","v":100,"vw":10.2},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-20T22:15:00Z","v":200,"vw":10.31},{"c":9.93,"h":9.95,"l":9.91,"n":25,"o":9.95,"t":"2026-10-21T08:00:00Z","v":2481,"vw":9.934436},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-21T11:00:00Z","v":100,"vw":10.08},{"c":10.0997,"h":10.0997,"l":10.08,"n":12,"o":10.08,"t":"2026-10-21T12:15:00Z","v":1040,"vw":10.092771},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-21T12:45:00Z","v":715,"vw":10.05},{"c":9.915,"h":9.98,"l":9.905,"n":457,"o":9.98,"t":"2026-10-21T13:30:00Z","v":62984,"vw":9.94649},{"c":9.895,"h":9.93,"l":9.88,"n":323,"o":9.92,"t":"2026-10-21T13:45:00Z","v":38448,"vw":9.910346},{"c":9.855,"h":9.895,"l":9.83,"n":718,"o":9.895,"t":"2026-10-21T14:00:00Z","v":84852,"vw":9.866862},{"c":9.845,"h":9.855,"l":9.81,"n":438,"o":9.85,"t":"2026-10-21T14:15:00Z","v":48796,"vw":9.83578},{"c":9.825,"h":9.86,"l":9.82,"n":546,"o":9.845,"t":"2026-10-21T14:30:00Z","v":72858,"vw":9.84972},{"c":9.82,"h":9.83,"l":9.815,"n":228,"o":9.825,"t":"2026-10-21T14:45:00Z","v":20113,"vw":9.822802},{"c":9.825,"h":9.825,"l":9.8125,"n":103,"o":9.815,"t":"2026-10-21T15:00:00Z","v":5408,"vw":9.818809},{"c":9.845,"h":9.85,"l":9.825,"n":193,"o":9.8288,"t":"2026-10-21T15:15:00Z","v":14577,"vw":9.834702},{"c":9.865,"h":9.865,"l":9.84,"n":277,"o":9.85,"t":"2026-10-21T15:30:00Z","v":33735,"vw":9.850589},{"c":9.87,"h":9.87,"l":9.86,"n":199,"o":9.865,"t":"2026-10-21T15:45:00Z","v":20964,"vw":9.86511},{"c":9.86,"h":9.87,"l":9.86,"n":113,"o":9.865,"t":"2026-10-21T16:00:00Z","v":3841,"vw":9.867289},{"c":9.865,"h":9.87,"l":9.86,"n":65,"o":9.865,"t":"2026-10-21T16:15:00Z","v":5628,"vw":9.866248},{"c":9.865,"h":9.885,"l":9.85,"n":468,"o":9.864,"t":"2026-10-21T16:30:00Z","v":44322,"vw":9.868388},{"c":9.865,"h":9.87,"l":9.86,"n":81,"o":9.868,"t":"2026-10-21T16:45:00Z","v":3200,"vw":9.866841},{"c":9.865,"h":9.87,"l":9.86,"n":165,"o":9.865,"t":"2026-10-21T17:00:00Z","v":8369,"vw":9.866196},{"c":9.89,"h":9.89,"l":9.86,"n":289,"o":9.86,"t":"2026-10-21T17:15:00Z","v":20758,"vw":9.876214},{"c":9.88,"h":9.9097,"l":9.88,"n":514,"o":9.885,"t":"2026-10-21T17:30:00Z","v":52878,"vw":9.894467},{"c":9.88,"h":9.89,"l":9.88,"n":121,"o":9.88,"t":"2026-10-21T17:45:00Z","v":4334,"vw":9.88421},{"c":9.88,"h":9.895,"l":9.88,"n":253,"o":9.889,"t":"2026-10-21T18:00:00Z","v":25333,"vw":9.887177},{"c":9.885,"h":9.8888,"l":9.88,"n":142,"o":9.8888,"t":"2026-10-21T18:15:00Z","v":16604,"vw":9.88441},{"c":9.8806,"h":9.8999,"l":9.88,"n":395,"o":9.88,"t":"2026-10-21T18:30:00Z","v":33089,"vw":9.890414},{"c":9.845,"h":9.88,"l":9.84,"n":308,"o":9.88,"t":"2026-10-21T18:45:00Z","v":17966,"vw":9.8651},{"c":9.83,"h":9.84,"l":9.815,"n":323,"o":9.84,"t":"2026-10-21T19:00:00Z","v":20311,"vw":9.828641},{"c":9.83,"h":9.83,"l":9.81,"n":664,"o":9.825,"t":"2026-10-21T19:15:00Z","v":66623,"vw":9.824347},{"c":9.845,"h":9.85,"l":9.82,"n":892,"o":9.83,"t":"2026-10-21T19:30:00Z","v":72304,"vw":9.838},{"c":9.855,"h":9.86,"l":9.84,"n":1353,"o":9.84,"t":"2026-10-21T19:45:00Z","v":115240,"vw":9.853371},{"c":9.86,"h":9.86,"l":9.86,"n":11,"o":9.86,"t":"2026-10-21T20:00:00Z","v":66108,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T21:00:00Z","v":100,"vw":9.86},{"c":9.859,"h":9.859,"l":9.859,"n":1,"o":9.859,"t":"2026-10-21T23:00:00Z","v":500,"vw":9.859},{"c":9.71,"h":9.71,"l":9.7019,"n":5,"o":9.7019,"t":"2026-10-22T08:00:00Z","v":357,"vw":9.704968},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-22T09:45:00Z","v":500,"vw":9.73},{"c":9.68,"h":9.72,"l":9.67,"n":5,"o":9.72,"t":"2026-10-22T10:00:00Z","v":2014,"vw":9.693957},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-22T11:30:00Z","v":1000,"vw":9.73},{"c":9.7,"h":9.73,"l":9.7,"n":2,"o":9.73,"t":"2026-10-22T12:15:00Z","v":475,"vw":9.717368},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-22T13:15:00Z","v":250,"vw":9.74},{"c":9.965,"h":10,"l":9.76,"n":484,"o":9.8,"t":"2026-10-22T13:30:00Z","v":71744,"vw":9.895231},{"c":10,"h":10.02,"l":9.98,"n":503,"o":9.98,"t":"2026-10-22T13:45:00Z","v":33199,"vw":10.001743},{"c":10.09,"h":10.0999,"l":10.005,"n":857,"o":10.01,"t":"2026-10-22T14:00:00Z","v":57297,"vw":10.061657},{"c":10.115,"h":10.13,"l":10.095,"n":515,"o":10.1,"t":"2026-10-22T14:15:00Z","v":36209,"vw":10.11406},{"c":10.095,"h":10.135,"l":10.07,"n":893,"o":10.115,"t":"2026-10-22T14:30:00Z","v":72163,"vw":10.099386},{"c":10.08,"h":10.115,"l":10.08,"n":490,"o":10.095,"t":"2026-10-22T14:45:00Z","v":47709,"vw":10.103007},{"c":10.065,"h":10.09,"l":10.065,"n":613,"o":10.08,"t":"2026-10-22T15:00:00Z","v":47051,"vw":10.081244},{"c":10.09,"h":10.09,"l":10.06,"n":693,"o":10.07,"t":"2026-10-22T15:15:00Z","v":48848,"vw":10.076002},{"c":10.04,"h":10.1,"l":10.04,"n":836,"o":10.09,"t":"2026-10-22T15:30:00Z","v":84501,"vw":10.071459},{"c":10.08,"h":10.098,"l":10.05,"n":602,"o":10.05,"t":"2026-10-22T15:45:00Z","v":52165,"vw":10.0755},{"c":10.085,"h":10.11,"l":10.085,"n":468,"o":10.085,"t":"2026-10-22T16:00:00Z","v":39627,"vw":10.097084},{"c":10.0812,"h":10.09,"l":10.08,"n":335,"o":10.09,"t":"2026-10-22T16:15:00Z","v":29152,"vw":10.087384},{"c":10.105,"h":10.12,"l":10.085,"n":331,"o":10.09,"t":"2026-10-22T16:30:00Z","v":27844,"vw":10.105449},{"c":10.09,"h":10.11,"l":10.08,"n":470,"o":10.105,"t":"2026-10-22T16:45:00Z","v":36682,"vw":10.096335},{"c":10.0988,"h":10.105,"l":10.09,"n":284,"o":10.1,"t":"2026-10-22T17:00:00Z","v":19346,"vw":10.093899},{"c":10.1,"h":10.11,"l":10.095,"n":218,"o":10.095,"t":"2026-10-22T17:15:00Z","v":21810,"vw":10.098906},{"c":10.115,"h":10.115,"l":10.09,"n":264,"o":10.1,"t":"2026-10-22T17:30:00Z","v":15694,"vw":10.100991},{"c":10.17,"h":10.175,"l":10.11,"n":836,"o":10.115,"t":"2026-10-22T17:45:00Z","v":155354,"vw":10.163885},{"c":10.195,"h":10.205,"l":10.165,"n":859,"o":10.165,"t":"2026-10-22T18:00:00Z","v":103138,"vw":10.187888},{"c":10.195,"h":10.21,"l":10.1801,"n":540,"o":10.2,"t":"2026-10-22T18:15:00Z","v":69260,"vw":10.195249}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2552142354968434,"strike":27.628568338267286,"iv":2.0735638806301946,"gamma":0.034189274938711225,"theta":-0.019933676253182993,"vega":0.0049526239664426635,"rho":0.0006005632085803214,"breakevenPct":173.50448821740196},{"delta":0.15,"premium":0.375,"strike":23.04317339836748,"iv":2.1430363057640514,"gamma":0.03784771239435777,"theta":-0.02483859817890987,"vega":0.006711995644718238,"rho":0.0009112395955304313,"breakevenPct":129.7025345597595},{"delta":0.2,"premium":0.38123240869246716,"strike":17.12605547845197,"iv":1.5811188754798804,"gamma":0.07229846877833351,"theta":-0.020698740948903855,"vega":0.007684663964319472,"rho":0.0013043607973314403,"breakevenPct":71.72425588175025},{"delta":0.25,"premium":0.39562150383512923,"strike":16.262709769892247,"iv":1.4297717861317,"gamma":0.11217023170802412,"theta":-0.019026976840725535,"vega":0.00808632813147243,"rho":0.0016901676612293924,"breakevenPct":63.39706987471677},{"delta":0.3,"premium":0.41001059897779135,"strike":15.39936406133252,"iv":1.2784246967835198,"gamma":0.15204199463771476,"theta":-0.017355212732547216,"vega":0.008487992298625392,"rho":0.0020759745251273448,"breakevenPct":55.069883867683295},{"delta":0.35,"premium":0.4243996941204534,"strike":14.536018352772796,"iv":1.1270776074353397,"gamma":0.19191375756740536,"theta":-0.015683448624368896,"vega":0.00888965646577835,"rho":0.002461781389025297,"breakevenPct":46.74269786064983},{"delta":0.4,"premium":0.4387887892631155,"strike":13.672672644213069,"iv":0.9757305180871592,"gamma":0.23178552049709603,"theta":-0.014011684516190573,"vega":0.00929132063293131,"rho":0.0028475882529232495,"breakevenPct":38.41551185361634},{"delta":0.45,"premium":0.45317788440577755,"strike":12.809326935653345,"iv":0.8243834287389789,"gamma":0.2716572834267867,"theta":-0.012339920408012253,"vega":0.00969298480008427,"rho":0.003233395116821202,"breakevenPct":30.088325846582862},{"delta":0.5,"premium":0.4675669795484397,"strike":11.94598122709362,"iv":0.6730363393907985,"gamma":0.3115290463564773,"theta":-0.010668156299833934,"vega":0.010094648967237229,"rho":0.003619201980719154,"breakevenPct":21.761139839549386},{"delta":0.55,"premium":0.48195607469110174,"strike":11.082635518533895,"iv":0.521689250042618,"gamma":0.35140080928616796,"theta":-0.008996392191655612,"vega":0.010496313134390188,"rho":0.004005008844617106,"breakevenPct":13.433953832515904},{"delta":0.6,"premium":0.4963451698337638,"strike":10.219289809974171,"iv":0.3703421606944379,"gamma":0.39127257221585854,"theta":-0.007324628083477294,"vega":0.010897977301543148,"rho":0.004390815708515058,"breakevenPct":5.106767825482436},{"delta":0.65,"premium":1.0128877016051256,"strike":9.46574197749466,"iv":0.47246740513146485,"gamma":0.36038040837054625,"theta":-0.006944946400364405,"vega":0.010080069322813271,"rho":0.004393676298009106,"breakevenPct":2.7820468768983444},{"delta":0.7,"premium":1.7004047278854542,"strike":8.749578408452653,"iv":0.6608955621441521,"gamma":0.30539436060988445,"theta":-0.007005196266804627,"vega":0.008846918281008007,"rho":0.004266150354395121,"breakevenPct":2.5010606801187443},{"delta":0.75,"premium":2.3879217541657844,"strike":8.033414839410641,"iv":0.8493237191568398,"gamma":0.25040831284922255,"theta":-0.007065446133244849,"vega":0.00761376723920274,"rho":0.004138624410781135,"breakevenPct":2.2200744833391433},{"delta":0.8,"premium":3.075438780446114,"strike":7.317251270368631,"iv":1.0377518761695275,"gamma":0.19542226508856067,"theta":-0.00712569599968507,"vega":0.006380616197397473,"rho":0.00401109846716715,"breakevenPct":1.9390882865595425},{"delta":0.85,"premium":3.7629558067264424,"strike":6.601087701326623,"iv":1.2261800331822146,"gamma":0.1404362173278989,"theta":-0.007185945866125291,"vega":0.005147465155592209,"rho":0.0038835725235531653,"breakevenPct":1.6581020897799421},{"delta":0.9,"premium":4.450472833006772,"strike":5.884924132284612,"iv":1.4146081901949024,"gamma":0.08545016956723694,"theta":-0.007246195732565513,"vega":0.003914314113786942,"rho":0.00375604657993918,"breakevenPct":1.3771158930003413}],"put":[{"delta":0.15,"premium":0.21468777380182158,"strike":7.793755476036432,"iv":0.9781729974169111,"gamma":0.09866503039654494,"theta":-0.009734301188649562,"vega":0.0063040211891333174,"rho":-0.001422038523209978,"breakevenPct":25.658973004074454},{"delta":0.2,"premium":0.23710895798844323,"strike":8.242179159768863,"iv":0.8562272662346121,"gamma":0.1506640079582228,"theta":-0.009137898508029731,"vega":0.0072788136303663835,"rho":-0.0018607108336925497,"breakevenPct":21.480429604900237},{"delta":0.25,"premium":0.2595301421750648,"strike":8.690602843501296,"iv":0.7342815350523131,"gamma":0.20266298551990064,"theta":-0.008541495827409902,"vega":0.008253606071599449,"rho":-0.002299383144175121,"breakevenPct":17.301886205726028},{"delta":0.3,"premium":0.28195132636168646,"strike":9.139026527233728,"iv":0.6123358038700142,"gamma":0.25466196308157846,"theta":-0.007945093146790073,"vega":0.009228398512832515,"rho":-0.0027380554546576927,"breakevenPct":13.123342806551813},{"delta":0.35,"premium":0.3043725105483081,"strike":9.58745021096616,"iv":0.4903900726877152,"gamma":0.30666094064325633,"theta":-0.007348690466170243,"vega":0.01020319095406558,"rho":-0.0031767277651402644,"breakevenPct":8.944799407377598},{"delta":0.4,"premium":0.4041656905143371,"strike":10.079430458710037,"iv":0.39401892607257244,"gamma":0.35133692166191693,"theta":-0.0070025054009650155,"vega":0.01107418952947269,"rho":-0.003675449862982754,"breakevenPct":5.097942440454139},{"delta":0.45,"premium":1.3937368219435495,"strike":11.0723111925855,"iv":0.5917555019797278,"gamma":0.3117984424358787,"theta":-0.00953382291302771,"vega":0.010751558647881295,"rho":-0.004864744515464299,"breakevenPct":5.0654794444144},{"delta":0.5,"premium":2.3833079533727624,"strike":12.065191926460965,"iv":0.7894920778868832,"gamma":0.27225996320984047,"theta":-0.012065140425090402,"vega":0.010428927766289902,"rho":-0.006054039167945844,"breakevenPct":5.033016448374662},{"delta":0.55,"premium":3.3728790848019763,"strike":13.05807266033643,"iv":0.987228653794039,"gamma":0.2327214839838022,"theta":-0.0145964579371531,"vega":0.010106296884698508,"rho":-0.00724333382042739,"breakevenPct":5.000553452334922},{"delta":0.6,"premium":4.362450216231188,"strike":14.050953394211893,"iv":1.1849652297011941,"gamma":0.19318300475776404,"theta":-0.01712777544921579,"vega":0.009783666003107115,"rho":-0.008432628472908932,"breakevenPct":4.968090456295184},{"delta":0.65,"premium":5.352021347660401,"strike":15.043834128087358,"iv":1.3827018056083498,"gamma":0.15364452553172578,"theta":-0.019659092961278487,"vega":0.00946103512151572,"rho":-0.009621923125390478,"breakevenPct":4.9356274602554455},{"delta":0.7,"premium":6.341592479089613,"strike":16.03671486196282,"iv":1.580438381515505,"gamma":0.11410604630568758,"theta":-0.02219041047334118,"vega":0.009138404239924328,"rho":-0.010811217777872022,"breakevenPct":4.903164464215707},{"delta":0.75,"premium":7.331163610518826,"strike":17.029595595838288,"iv":1.7781749574226606,"gamma":0.07456756707964929,"theta":-0.024721727985403875,"vega":0.008815773358332935,"rho":-0.012000512430353568,"breakevenPct":4.870701468175969},{"delta":0.8,"premium":3.951162790697691,"strike":13.895348837209319,"iv":1.0657023255813989,"gamma":0.09816744186046476,"theta":-0.013427906976744227,"vega":0.008032558139534882,"rho":-0.009701092907429376,"breakevenPct":2.4601662921860994},{"delta":0.85,"premium":23.33653662112857,"strike":33.18199651662739,"iv":2.8746483058398065,"gamma":0.028112156387917336,"theta":-0.029082259691816784,"vega":0.006693092484546778,"rho":-0.025603819410384757,"breakevenPct":3.42854442865306}]},"raw":{"call":[{"delta":0.1,"premium":0.2552142354968434,"strike":27.628568338267286,"iv":2.0735638806301946,"gamma":0.034189274938711225,"theta":-0.019933676253182993,"vega":0.0049526239664426635,"rho":0.0006005632085803214,"breakevenPct":173.50448821740196},{"delta":0.15,"premium":0.375,"strike":23.04317339836748,"iv":2.1430363057640514,"gamma":0.03784771239435777,"theta":-0.02483859817890987,"vega":0.006711995644718238,"rho":0.0009112395955304313,"breakevenPct":129.7025345597595},{"delta":0.2,"premium":0.38123240869246716,"strike":17.12605547845197,"iv":1.5811188754798804,"gamma":0.07229846877833351,"theta":-0.020698740948903855,"vega":0.007684663964319472,"rho":0.0013043607973314403,"breakevenPct":71.72425588175025},{"delta":0.25,"premium":0.39562150383512923,"strike":16.262709769892247,"iv":1.4297717861317,"gamma":0.11217023170802412,"theta":-0.019026976840725535,"vega":0.00808632813147243,"rho":0.0016901676612293924,"breakevenPct":63.39706987471677},{"delta":0.3,"premium":0.41001059897779135,"strike":15.39936406133252,"iv":1.2784246967835198,"gamma":0.15204199463771476,"theta":-0.017355212732547216,"vega":0.008487992298625392,"rho":0.0020759745251273448,"breakevenPct":55.069883867683295},{"delta":0.35,"premium":0.4243996941204534,"strike":14.536018352772796,"iv":1.1270776074353397,"gamma":0.19191375756740536,"theta":-0.015683448624368896,"vega":0.00888965646577835,"rho":0.002461781389025297,"breakevenPct":46.74269786064983},{"delta":0.4,"premium":0.4387887892631155,"strike":13.672672644213069,"iv":0.9757305180871592,"gamma":0.23178552049709603,"theta":-0.014011684516190573,"vega":0.00929132063293131,"rho":0.0028475882529232495,"breakevenPct":38.41551185361634},{"delta":0.45,"premium":0.45317788440577755,"strike":12.809326935653345,"iv":0.8243834287389789,"gamma":0.2716572834267867,"theta":-0.012339920408012253,"vega":0.00969298480008427,"rho":0.003233395116821202,"breakevenPct":30.088325846582862},{"delta":0.5,"premium":0.4675669795484397,"strike":11.94598122709362,"iv":0.6730363393907985,"gamma":0.3115290463564773,"theta":-0.010668156299833934,"vega":0.010094648967237229,"rho":0.003619201980719154,"breakevenPct":21.761139839549386},{"delta":0.55,"premium":0.48195607469110174,"strike":11.082635518533895,"iv":0.521689250042618,"gamma":0.35140080928616796,"theta":-0.008996392191655612,"vega":0.010496313134390188,"rho":0.004005008844617106,"breakevenPct":13.433953832515904},{"delta":0.6,"premium":0.4963451698337638,"strike":10.219289809974171,"iv":0.3703421606944379,"gamma":0.39127257221585854,"theta":-0.007324628083477294,"vega":0.010897977301543148,"rho":0.004390815708515058,"breakevenPct":5.106767825482436},{"delta":0.65,"premium":1.0128877016051256,"strike":9.46574197749466,"iv":0.47246740513146485,"gamma":0.36038040837054625,"theta":-0.006944946400364405,"vega":0.010080069322813271,"rho":0.004393676298009106,"breakevenPct":2.7820468768983444},{"delta":0.7,"premium":1.7004047278854542,"strike":8.749578408452653,"iv":0.6608955621441521,"gamma":0.30539436060988445,"theta":-0.007005196266804627,"vega":0.008846918281008007,"rho":0.004266150354395121,"breakevenPct":2.5010606801187443},{"delta":0.75,"premium":2.3879217541657844,"strike":8.033414839410641,"iv":0.8493237191568398,"gamma":0.25040831284922255,"theta":-0.007065446133244849,"vega":0.00761376723920274,"rho":0.004138624410781135,"breakevenPct":2.2200744833391433},{"delta":0.8,"premium":3.075438780446114,"strike":7.317251270368631,"iv":1.0377518761695275,"gamma":0.19542226508856067,"theta":-0.00712569599968507,"vega":0.006380616197397473,"rho":0.00401109846716715,"breakevenPct":1.9390882865595425},{"delta":0.85,"premium":3.7629558067264424,"strike":6.601087701326623,"iv":1.2261800331822146,"gamma":0.1404362173278989,"theta":-0.007185945866125291,"vega":0.005147465155592209,"rho":0.0038835725235531653,"breakevenPct":1.6581020897799421},{"delta":0.9,"premium":4.450472833006772,"strike":5.884924132284612,"iv":1.4146081901949024,"gamma":0.08545016956723694,"theta":-0.007246195732565513,"vega":0.003914314113786942,"rho":0.00375604657993918,"breakevenPct":1.3771158930003413}],"put":[{"delta":0.15,"premium":0.21468777380182158,"strike":7.793755476036432,"iv":0.9781729974169111,"gamma":0.09866503039654494,"theta":-0.009734301188649562,"vega":0.0063040211891333174,"rho":-0.001422038523209978,"breakevenPct":25.658973004074454},{"delta":0.2,"premium":0.23710895798844323,"strike":8.242179159768863,"iv":0.8562272662346121,"gamma":0.1506640079582228,"theta":-0.009137898508029731,"vega":0.0072788136303663835,"rho":-0.0018607108336925497,"breakevenPct":21.480429604900237},{"delta":0.25,"premium":0.2595301421750648,"strike":8.690602843501296,"iv":0.7342815350523131,"gamma":0.20266298551990064,"theta":-0.008541495827409902,"vega":0.008253606071599449,"rho":-0.002299383144175121,"breakevenPct":17.301886205726028},{"delta":0.3,"premium":0.28195132636168646,"strike":9.139026527233728,"iv":0.6123358038700142,"gamma":0.25466196308157846,"theta":-0.007945093146790073,"vega":0.009228398512832515,"rho":-0.0027380554546576927,"breakevenPct":13.123342806551813},{"delta":0.35,"premium":0.3043725105483081,"strike":9.58745021096616,"iv":0.4903900726877152,"gamma":0.30666094064325633,"theta":-0.007348690466170243,"vega":0.01020319095406558,"rho":-0.0031767277651402644,"breakevenPct":8.944799407377598},{"delta":0.4,"premium":0.4041656905143371,"strike":10.079430458710037,"iv":0.39401892607257244,"gamma":0.35133692166191693,"theta":-0.0070025054009650155,"vega":0.01107418952947269,"rho":-0.003675449862982754,"breakevenPct":5.097942440454139},{"delta":0.45,"premium":1.3937368219435495,"strike":11.0723111925855,"iv":0.5917555019797278,"gamma":0.3117984424358787,"theta":-0.00953382291302771,"vega":0.010751558647881295,"rho":-0.004864744515464299,"breakevenPct":5.0654794444144},{"delta":0.5,"premium":2.3833079533727624,"strike":12.065191926460965,"iv":0.7894920778868832,"gamma":0.27225996320984047,"theta":-0.012065140425090402,"vega":0.010428927766289902,"rho":-0.006054039167945844,"breakevenPct":5.033016448374662},{"delta":0.55,"premium":3.3728790848019763,"strike":13.05807266033643,"iv":0.987228653794039,"gamma":0.2327214839838022,"theta":-0.0145964579371531,"vega":0.010106296884698508,"rho":-0.00724333382042739,"breakevenPct":5.000553452334922},{"delta":0.6,"premium":4.362450216231188,"strike":14.050953394211893,"iv":1.1849652297011941,"gamma":0.19318300475776404,"theta":-0.01712777544921579,"vega":0.009783666003107115,"rho":-0.008432628472908932,"breakevenPct":4.968090456295184},{"delta":0.65,"premium":5.352021347660401,"strike":15.043834128087358,"iv":1.3827018056083498,"gamma":0.15364452553172578,"theta":-0.019659092961278487,"vega":0.00946103512151572,"rho":-0.009621923125390478,"breakevenPct":4.9356274602554455},{"delta":0.7,"premium":6.341592479089613,"strike":16.03671486196282,"iv":1.580438381515505,"gamma":0.11410604630568758,"theta":-0.02219041047334118,"vega":0.009138404239924328,"rho":-0.010811217777872022,"breakevenPct":4.903164464215707},{"delta":0.75,"premium":7.331163610518826,"strike":17.029595595838288,"iv":1.7781749574226606,"gamma":0.07456756707964929,"theta":-0.024721727985403875,"vega":0.008815773358332935,"rho":-0.012000512430353568,"breakevenPct":4.870701468175969},{"delta":0.8,"premium":3.951162790697691,"strike":13.895348837209319,"iv":1.0657023255813989,"gamma":0.09816744186046476,"theta":-0.013427906976744227,"vega":0.008032558139534882,"rho":-0.009701092907429376,"breakevenPct":2.4601662921860994},{"delta":0.85,"premium":23.33653662112857,"strike":33.18199651662739,"iv":2.8746483058398065,"gamma":0.028112156387917336,"theta":-0.029082259691816784,"vega":0.006693092484546778,"rho":-0.025603819410384757,"breakevenPct":3.42854442865306}]}},"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"}}