{"symbol":"MSFD","url":"https://intraalpha.com/companies/MSFD","capturedAt":"2026-10-23T02:57:27.495Z","state":"ready","quote":{"symbol":"MSFD","last_price":9.8305,"prev_close":9.62,"regular_close":9.8328,"change":0.2105,"change_pct":2.1881,"regular_change":0.2128,"regular_change_pct":2.2121,"extended_change":-0.0023,"extended_change_pct":-0.0234,"bid":9.8,"ask":9.85,"bid_size":200,"ask_size":200,"volume":2764398,"vwap":9.768689,"open":9.62,"high":9.841,"low":9.62,"close":9.8328,"trade_count":2201,"last_trade_at":"2026-10-22T23:51:12.878372248Z","last_quote_at":"2026-10-22T23:59:57.095595526Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:20.592177027-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8199999,"net_expense_ratio":0.0102,"portfolio_turnover":0,"dividend_yield":0.0417,"inception_date":"2022-09-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:27.104769+00:00"},"optionObservedAt":"2026-10-22T19:59:22.858Z","bars":[{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-16T08:00:00Z","v":104,"vw":9.47},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-16T08:15:00Z","v":600,"vw":9.46},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-16T08:20:00Z","v":900,"vw":9.46},{"c":9.4717,"h":9.4717,"l":9.4717,"n":1,"o":9.4717,"t":"2026-10-16T09:00:00Z","v":250,"vw":9.4717},{"c":9.4619,"h":9.4619,"l":9.4619,"n":1,"o":9.4619,"t":"2026-10-16T09:30:00Z","v":423,"vw":9.4619},{"c":9.47,"h":9.48,"l":9.47,"n":2,"o":9.48,"t":"2026-10-16T10:30:00Z","v":1580,"vw":9.478228},{"c":9.48,"h":9.49,"l":9.48,"n":10,"o":9.48,"t":"2026-10-16T11:00:00Z","v":3550,"vw":9.48338},{"c":9.4675,"h":9.4675,"l":9.4675,"n":2,"o":9.4675,"t":"2026-10-16T11:35:00Z","v":225,"vw":9.4675},{"c":9.4615,"h":9.4615,"l":9.4615,"n":1,"o":9.4615,"t":"2026-10-16T11:40:00Z","v":290,"vw":9.4615},{"c":9.465,"h":9.465,"l":9.465,"n":2,"o":9.465,"t":"2026-10-16T11:45:00Z","v":200,"vw":9.465},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-16T11:55:00Z","v":100,"vw":9.46},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T12:40:00Z","v":2100,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-16T12:50:00Z","v":4621,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T13:00:00Z","v":2000,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T13:15:00Z","v":900,"vw":9.48},{"c":9.46,"h":9.48,"l":9.46,"n":5,"o":9.48,"t":"2026-10-16T13:25:00Z","v":1904,"vw":9.470526},{"c":9.47,"h":9.48,"l":9.43,"n":43,"o":9.47,"t":"2026-10-16T13:30:00Z","v":59113,"vw":9.467153},{"c":9.565,"h":9.565,"l":9.48,"n":41,"o":9.4814,"t":"2026-10-16T13:35:00Z","v":33504,"vw":9.536241},{"c":9.55,"h":9.575,"l":9.545,"n":40,"o":9.575,"t":"2026-10-16T13:40:00Z","v":36032,"vw":9.551048},{"c":9.54,"h":9.552,"l":9.54,"n":12,"o":9.552,"t":"2026-10-16T13:45:00Z","v":9242,"vw":9.544034},{"c":9.52,"h":9.54,"l":9.5199,"n":42,"o":9.54,"t":"2026-10-16T13:50:00Z","v":48793,"vw":9.529165},{"c":9.53,"h":9.54,"l":9.51,"n":24,"o":9.52,"t":"2026-10-16T13:55:00Z","v":19590,"vw":9.532439},{"c":9.5402,"h":9.5501,"l":9.5398,"n":57,"o":9.54,"t":"2026-10-16T14:00:00Z","v":51115,"vw":9.545399},{"c":9.5515,"h":9.565,"l":9.54,"n":54,"o":9.5499,"t":"2026-10-16T14:05:00Z","v":58357,"vw":9.5546},{"c":9.5423,"h":9.565,"l":9.54,"n":35,"o":9.5502,"t":"2026-10-16T14:10:00Z","v":33322,"vw":9.552618},{"c":9.53,"h":9.5501,"l":9.52,"n":40,"o":9.541,"t":"2026-10-16T14:15:00Z","v":71435,"vw":9.532728},{"c":9.54,"h":9.5402,"l":9.53,"n":52,"o":9.53,"t":"2026-10-16T14:20:00Z","v":78671,"vw":9.532636},{"c":9.57,"h":9.57,"l":9.5399,"n":22,"o":9.54,"t":"2026-10-16T14:25:00Z","v":12636,"vw":9.551768},{"c":9.575,"h":9.595,"l":9.5725,"n":35,"o":9.58,"t":"2026-10-16T14:30:00Z","v":25645,"vw":9.586464},{"c":9.565,"h":9.58,"l":9.5601,"n":14,"o":9.5799,"t":"2026-10-16T14:35:00Z","v":10486,"vw":9.571683},{"c":9.553,"h":9.561,"l":9.553,"n":21,"o":9.56,"t":"2026-10-16T14:40:00Z","v":19124,"vw":9.559798},{"c":9.5401,"h":9.5599,"l":9.5399,"n":21,"o":9.5599,"t":"2026-10-16T14:45:00Z","v":13030,"vw":9.545485},{"c":9.565,"h":9.565,"l":9.5399,"n":11,"o":9.5399,"t":"2026-10-16T14:50:00Z","v":9997,"vw":9.549334},{"c":9.58,"h":9.581,"l":9.569,"n":13,"o":9.569,"t":"2026-10-16T14:55:00Z","v":7061,"vw":9.579361},{"c":9.592,"h":9.5977,"l":9.58,"n":27,"o":9.59,"t":"2026-10-16T15:00:00Z","v":14481,"vw":9.585246},{"c":9.62,"h":9.6285,"l":9.59,"n":30,"o":9.59,"t":"2026-10-16T15:05:00Z","v":16698,"vw":9.619521},{"c":9.6222,"h":9.631,"l":9.62,"n":40,"o":9.63,"t":"2026-10-16T15:10:00Z","v":39178,"vw":9.623769},{"c":9.63,"h":9.635,"l":9.6118,"n":29,"o":9.6201,"t":"2026-10-16T15:15:00Z","v":13332,"vw":9.624518},{"c":9.645,"h":9.6551,"l":9.63,"n":45,"o":9.63,"t":"2026-10-16T15:20:00Z","v":52601,"vw":9.643577},{"c":9.6534,"h":9.655,"l":9.645,"n":34,"o":9.645,"t":"2026-10-16T15:25:00Z","v":24231,"vw":9.650509},{"c":9.65,"h":9.6599,"l":9.6495,"n":31,"o":9.6599,"t":"2026-10-16T15:30:00Z","v":9031,"vw":9.651266},{"c":9.645,"h":9.65,"l":9.645,"n":18,"o":9.65,"t":"2026-10-16T15:35:00Z","v":16015,"vw":9.64964},{"c":9.65,"h":9.65,"l":9.6399,"n":15,"o":9.64,"t":"2026-10-16T15:40:00Z","v":13829,"vw":9.640182},{"c":9.6502,"h":9.6502,"l":9.645,"n":10,"o":9.6476,"t":"2026-10-16T15:45:00Z","v":1263,"vw":9.648293},{"c":9.6723,"h":9.675,"l":9.6577,"n":21,"o":9.659,"t":"2026-10-16T15:50:00Z","v":13663,"vw":9.663723},{"c":9.69,"h":9.6999,"l":9.67,"n":28,"o":9.675,"t":"2026-10-16T15:55:00Z","v":23124,"vw":9.688427},{"c":9.685,"h":9.705,"l":9.685,"n":41,"o":9.7,"t":"2026-10-16T16:00:00Z","v":45661,"vw":9.695477},{"c":9.69,"h":9.69,"l":9.685,"n":4,"o":9.6883,"t":"2026-10-16T16:05:00Z","v":933,"vw":9.687694},{"c":9.6799,"h":9.685,"l":9.6799,"n":6,"o":9.685,"t":"2026-10-16T16:10:00Z","v":3408,"vw":9.680366},{"c":9.6872,"h":9.6872,"l":9.665,"n":52,"o":9.67,"t":"2026-10-16T16:15:00Z","v":30060,"vw":9.67671},{"c":9.6777,"h":9.6817,"l":9.6777,"n":4,"o":9.6817,"t":"2026-10-16T16:20:00Z","v":3099,"vw":9.679959},{"c":9.6702,"h":9.68,"l":9.67,"n":15,"o":9.68,"t":"2026-10-16T16:25:00Z","v":1534,"vw":9.676754},{"c":9.6923,"h":9.6923,"l":9.68,"n":14,"o":9.68,"t":"2026-10-16T16:30:00Z","v":5546,"vw":9.685889},{"c":9.6999,"h":9.6999,"l":9.695,"n":8,"o":9.695,"t":"2026-10-16T16:35:00Z","v":332,"vw":9.697438},{"c":9.69,"h":9.7,"l":9.69,"n":6,"o":9.695,"t":"2026-10-16T16:40:00Z","v":2954,"vw":9.690593},{"c":9.7,"h":9.7,"l":9.675,"n":15,"o":9.68,"t":"2026-10-16T16:45:00Z","v":9164,"vw":9.678988},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-10-16T16:50:00Z","v":151,"vw":9.69},{"c":9.7,"h":9.715,"l":9.6993,"n":23,"o":9.7,"t":"2026-10-16T16:55:00Z","v":7188,"vw":9.708191},{"c":9.7185,"h":9.7185,"l":9.7,"n":20,"o":9.7,"t":"2026-10-16T17:00:00Z","v":15239,"vw":9.702624},{"c":9.741,"h":9.741,"l":9.72,"n":60,"o":9.72,"t":"2026-10-16T17:05:00Z","v":26937,"vw":9.72694},{"c":9.745,"h":9.76,"l":9.73,"n":42,"o":9.7401,"t":"2026-10-16T17:10:00Z","v":22837,"vw":9.744979},{"c":9.759,"h":9.7602,"l":9.7497,"n":18,"o":9.7497,"t":"2026-10-16T17:15:00Z","v":11713,"vw":9.754443},{"c":9.75,"h":9.7572,"l":9.74,"n":29,"o":9.7572,"t":"2026-10-16T17:20:00Z","v":34650,"vw":9.749957},{"c":9.7399,"h":9.751,"l":9.73,"n":23,"o":9.7423,"t":"2026-10-16T17:25:00Z","v":12818,"vw":9.74628},{"c":9.7202,"h":9.74,"l":9.7122,"n":26,"o":9.74,"t":"2026-10-16T17:30:00Z","v":16654,"vw":9.72695},{"c":9.71,"h":9.7199,"l":9.705,"n":41,"o":9.705,"t":"2026-10-16T17:35:00Z","v":29997,"vw":9.711307},{"c":9.7002,"h":9.71,"l":9.69,"n":27,"o":9.71,"t":"2026-10-16T17:40:00Z","v":26146,"vw":9.700273},{"c":9.7101,"h":9.7101,"l":9.705,"n":18,"o":9.705,"t":"2026-10-16T17:45:00Z","v":9847,"vw":9.708601},{"c":9.715,"h":9.715,"l":9.7077,"n":9,"o":9.7077,"t":"2026-10-16T17:50:00Z","v":5862,"vw":9.710328},{"c":9.72,"h":9.72,"l":9.71,"n":8,"o":9.71,"t":"2026-10-16T17:55:00Z","v":2852,"vw":9.710442},{"c":9.7299,"h":9.7299,"l":9.7199,"n":10,"o":9.7199,"t":"2026-10-16T18:00:00Z","v":5583,"vw":9.72268},{"c":9.71,"h":9.7302,"l":9.71,"n":22,"o":9.73,"t":"2026-10-16T18:05:00Z","v":19958,"vw":9.722529},{"c":9.7118,"h":9.7118,"l":9.7099,"n":11,"o":9.7099,"t":"2026-10-16T18:10:00Z","v":6406,"vw":9.709984},{"c":9.715,"h":9.715,"l":9.7024,"n":21,"o":9.71,"t":"2026-10-16T18:15:00Z","v":27330,"vw":9.709544},{"c":9.72,"h":9.7208,"l":9.7199,"n":16,"o":9.72,"t":"2026-10-16T18:20:00Z","v":13641,"vw":9.720074},{"c":9.72,"h":9.7203,"l":9.72,"n":10,"o":9.72,"t":"2026-10-16T18:25:00Z","v":5897,"vw":9.720013},{"c":9.7223,"h":9.73,"l":9.72,"n":19,"o":9.73,"t":"2026-10-16T18:30:00Z","v":35513,"vw":9.72157},{"c":9.73,"h":9.735,"l":9.72,"n":19,"o":9.72,"t":"2026-10-16T18:35:00Z","v":19052,"vw":9.729321},{"c":9.7323,"h":9.7323,"l":9.725,"n":25,"o":9.73,"t":"2026-10-16T18:40:00Z","v":20555,"vw":9.729846},{"c":9.7227,"h":9.7316,"l":9.7227,"n":23,"o":9.73,"t":"2026-10-16T18:45:00Z","v":26212,"vw":9.72928},{"c":9.7301,"h":9.7301,"l":9.7299,"n":11,"o":9.7299,"t":"2026-10-16T18:50:00Z","v":12274,"vw":9.73},{"c":9.735,"h":9.735,"l":9.735,"n":1,"o":9.735,"t":"2026-10-16T18:55:00Z","v":1000,"vw":9.735},{"c":9.755,"h":9.755,"l":9.735,"n":26,"o":9.735,"t":"2026-10-16T19:00:00Z","v":21815,"vw":9.746529},{"c":9.7515,"h":9.7602,"l":9.745,"n":38,"o":9.75,"t":"2026-10-16T19:05:00Z","v":19537,"vw":9.753621},{"c":9.73,"h":9.75,"l":9.7299,"n":23,"o":9.75,"t":"2026-10-16T19:10:00Z","v":27766,"vw":9.738035},{"c":9.7301,"h":9.7301,"l":9.71,"n":23,"o":9.7229,"t":"2026-10-16T19:15:00Z","v":20300,"vw":9.721945},{"c":9.7301,"h":9.7301,"l":9.725,"n":40,"o":9.73,"t":"2026-10-16T19:20:00Z","v":42897,"vw":9.729942},{"c":9.736,"h":9.736,"l":9.73,"n":3,"o":9.73,"t":"2026-10-16T19:25:00Z","v":825,"vw":9.73375},{"c":9.73,"h":9.735,"l":9.73,"n":11,"o":9.735,"t":"2026-10-16T19:30:00Z","v":7807,"vw":9.73026},{"c":9.7302,"h":9.7302,"l":9.725,"n":22,"o":9.725,"t":"2026-10-16T19:35:00Z","v":3081,"vw":9.729458},{"c":9.742,"h":9.742,"l":9.74,"n":4,"o":9.74,"t":"2026-10-16T19:40:00Z","v":3057,"vw":9.740131},{"c":9.715,"h":9.74,"l":9.715,"n":13,"o":9.74,"t":"2026-10-16T19:45:00Z","v":11669,"vw":9.72496},{"c":9.69,"h":9.71,"l":9.69,"n":64,"o":9.7,"t":"2026-10-16T19:50:00Z","v":57979,"vw":9.695171},{"c":9.68,"h":9.69,"l":9.67,"n":94,"o":9.69,"t":"2026-10-16T19:55:00Z","v":92342,"vw":9.679408},{"c":9.69,"h":9.69,"l":9.68,"n":10,"o":9.68,"t":"2026-10-16T20:00:00Z","v":6361,"vw":9.689599},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-16T20:05:00Z","v":828,"vw":9.69},{"c":9.6888,"h":9.69,"l":9.68,"n":7,"o":9.69,"t":"2026-10-16T20:10:00Z","v":1968,"vw":9.684674},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-16T20:25:00Z","v":101,"vw":9.7},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-16T20:35:00Z","v":1500,"vw":9.69},{"c":9.7086,"h":9.7086,"l":9.7086,"n":2,"o":9.7086,"t":"2026-10-16T20:55:00Z","v":250,"vw":9.7086},{"c":9.691,"h":9.691,"l":9.691,"n":1,"o":9.691,"t":"2026-10-16T21:05:00Z","v":200,"vw":9.691},{"c":9.7374,"h":9.7374,"l":9.7374,"n":1,"o":9.7374,"t":"2026-10-16T23:05:00Z","v":400,"vw":9.7374},{"c":9.7335,"h":9.7335,"l":9.7335,"n":1,"o":9.7335,"t":"2026-10-16T23:25:00Z","v":200,"vw":9.7335},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-16T23:50:00Z","v":129,"vw":9.7},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-16T23:55:00Z","v":500,"vw":9.74},{"c":9.6,"h":9.63,"l":9.59,"n":9,"o":9.63,"t":"2026-10-19T08:00:00Z","v":2406,"vw":9.603333},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-19T08:30:00Z","v":179,"vw":9.63},{"c":9.65,"h":9.65,"l":9.65,"n":20,"o":9.65,"t":"2026-10-19T09:15:00Z","v":15900,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T09:55:00Z","v":800,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T10:05:00Z","v":2500,"vw":9.65},{"c":9.65,"h":9.65,"l":9.64,"n":5,"o":9.64,"t":"2026-10-19T11:00:00Z","v":1120,"vw":9.648077},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-19T11:10:00Z","v":100,"vw":9.67},{"c":9.64,"h":9.6402,"l":9.64,"n":2,"o":9.6402,"t":"2026-10-19T11:30:00Z","v":300,"vw":9.640067},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-10-19T11:35:00Z","v":4300,"vw":9.65},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-19T11:50:00Z","v":1750,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":4,"o":9.66,"t":"2026-10-19T12:00:00Z","v":5600,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-19T12:05:00Z","v":1600,"vw":9.66},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-19T12:20:00Z","v":2900,"vw":9.67},{"c":9.67,"h":9.67,"l":9.6615,"n":2,"o":9.6615,"t":"2026-10-19T12:30:00Z","v":1000,"vw":9.66915},{"c":9.68,"h":9.68,"l":9.68,"n":10,"o":9.68,"t":"2026-10-19T13:05:00Z","v":9900,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-19T13:15:00Z","v":2600,"vw":9.68},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-19T13:20:00Z","v":900,"vw":9.69},{"c":9.71,"h":9.71,"l":9.68,"n":6,"o":9.68,"t":"2026-10-19T13:25:00Z","v":3892,"vw":9.682987},{"c":9.65,"h":9.68,"l":9.64,"n":58,"o":9.68,"t":"2026-10-19T13:30:00Z","v":46396,"vw":9.65864},{"c":9.65,"h":9.65,"l":9.6114,"n":51,"o":9.65,"t":"2026-10-19T13:35:00Z","v":149204,"vw":9.641845},{"c":9.635,"h":9.64,"l":9.625,"n":20,"o":9.63,"t":"2026-10-19T13:40:00Z","v":26858,"vw":9.630969},{"c":9.6451,"h":9.65,"l":9.63,"n":17,"o":9.6399,"t":"2026-10-19T13:45:00Z","v":26268,"vw":9.641438},{"c":9.64,"h":9.6476,"l":9.63,"n":9,"o":9.635,"t":"2026-10-19T13:50:00Z","v":13238,"vw":9.641274},{"c":9.64,"h":9.64,"l":9.63,"n":15,"o":9.6301,"t":"2026-10-19T13:55:00Z","v":25364,"vw":9.632955},{"c":9.6287,"h":9.64,"l":9.625,"n":32,"o":9.63,"t":"2026-10-19T14:00:00Z","v":40413,"vw":9.630343},{"c":9.6302,"h":9.6361,"l":9.621,"n":42,"o":9.621,"t":"2026-10-19T14:05:00Z","v":51362,"vw":9.629851},{"c":9.59,"h":9.63,"l":9.59,"n":17,"o":9.63,"t":"2026-10-19T14:10:00Z","v":20509,"vw":9.601966},{"c":9.605,"h":9.605,"l":9.5899,"n":31,"o":9.5899,"t":"2026-10-19T14:15:00Z","v":27586,"vw":9.597716},{"c":9.6022,"h":9.61,"l":9.595,"n":30,"o":9.605,"t":"2026-10-19T14:20:00Z","v":38227,"vw":9.6012},{"c":9.59,"h":9.6,"l":9.59,"n":7,"o":9.6,"t":"2026-10-19T14:25:00Z","v":3820,"vw":9.59765},{"c":9.6023,"h":9.61,"l":9.5892,"n":20,"o":9.59,"t":"2026-10-19T14:30:00Z","v":11359,"vw":9.594411},{"c":9.5985,"h":9.61,"l":9.5985,"n":7,"o":9.61,"t":"2026-10-19T14:35:00Z","v":10161,"vw":9.609425},{"c":9.595,"h":9.605,"l":9.592,"n":18,"o":9.6,"t":"2026-10-19T14:40:00Z","v":8457,"vw":9.599628},{"c":9.58,"h":9.5805,"l":9.58,"n":11,"o":9.58,"t":"2026-10-19T14:45:00Z","v":7616,"vw":9.58002},{"c":9.5801,"h":9.5801,"l":9.5695,"n":54,"o":9.57,"t":"2026-10-19T14:50:00Z","v":49935,"vw":9.570933},{"c":9.57,"h":9.575,"l":9.565,"n":10,"o":9.575,"t":"2026-10-19T14:55:00Z","v":10142,"vw":9.570147},{"c":9.5701,"h":9.5779,"l":9.5697,"n":15,"o":9.5713,"t":"2026-10-19T15:00:00Z","v":14864,"vw":9.570474},{"c":9.5801,"h":9.5801,"l":9.5727,"n":8,"o":9.5727,"t":"2026-10-19T15:05:00Z","v":4910,"vw":9.57962},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-19T15:10:00Z","v":308,"vw":9.58},{"c":9.59,"h":9.595,"l":9.58,"n":19,"o":9.58,"t":"2026-10-19T15:15:00Z","v":4919,"vw":9.587826},{"c":9.59,"h":9.59,"l":9.59,"n":6,"o":9.59,"t":"2026-10-19T15:20:00Z","v":671,"vw":9.59},{"c":9.5729,"h":9.58,"l":9.5729,"n":5,"o":9.58,"t":"2026-10-19T15:25:00Z","v":3161,"vw":9.579641},{"c":9.57,"h":9.57,"l":9.5698,"n":14,"o":9.57,"t":"2026-10-19T15:30:00Z","v":5281,"vw":9.56999},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-19T15:35:00Z","v":5701,"vw":9.57},{"c":9.57,"h":9.5723,"l":9.5601,"n":17,"o":9.5622,"t":"2026-10-19T15:40:00Z","v":24372,"vw":9.56905},{"c":9.575,"h":9.575,"l":9.5601,"n":17,"o":9.5701,"t":"2026-10-19T15:45:00Z","v":13232,"vw":9.569684},{"c":9.5727,"h":9.5727,"l":9.5698,"n":12,"o":9.57,"t":"2026-10-19T15:50:00Z","v":18866,"vw":9.57001},{"c":9.58,"h":9.5899,"l":9.58,"n":9,"o":9.58,"t":"2026-10-19T15:55:00Z","v":3027,"vw":9.58106},{"c":9.595,"h":9.6,"l":9.58,"n":19,"o":9.5801,"t":"2026-10-19T16:00:00Z","v":11635,"vw":9.589013},{"c":9.6,"h":9.601,"l":9.595,"n":15,"o":9.595,"t":"2026-10-19T16:05:00Z","v":44345,"vw":9.599995},{"c":9.5899,"h":9.59,"l":9.5897,"n":23,"o":9.59,"t":"2026-10-19T16:10:00Z","v":26286,"vw":9.589976},{"c":9.595,"h":9.595,"l":9.59,"n":14,"o":9.59,"t":"2026-10-19T16:15:00Z","v":25387,"vw":9.590591},{"c":9.6,"h":9.6065,"l":9.599,"n":13,"o":9.599,"t":"2026-10-19T16:25:00Z","v":10996,"vw":9.600166},{"c":9.6,"h":9.61,"l":9.6,"n":5,"o":9.61,"t":"2026-10-19T16:30:00Z","v":861,"vw":9.603471},{"c":9.5999,"h":9.605,"l":9.5999,"n":20,"o":9.6,"t":"2026-10-19T16:40:00Z","v":28105,"vw":9.600031},{"c":9.595,"h":9.5998,"l":9.595,"n":5,"o":9.5998,"t":"2026-10-19T16:50:00Z","v":2171,"vw":9.599222},{"c":9.6,"h":9.61,"l":9.6,"n":3,"o":9.61,"t":"2026-10-19T16:55:00Z","v":766,"vw":9.606266},{"c":9.602,"h":9.61,"l":9.602,"n":8,"o":9.605,"t":"2026-10-19T17:00:00Z","v":4465,"vw":9.609297},{"c":9.6082,"h":9.61,"l":9.6082,"n":5,"o":9.61,"t":"2026-10-19T17:05:00Z","v":3010,"vw":9.609233},{"c":9.6,"h":9.615,"l":9.6,"n":11,"o":9.61,"t":"2026-10-19T17:10:00Z","v":34014,"vw":9.607235},{"c":9.6,"h":9.605,"l":9.595,"n":9,"o":9.605,"t":"2026-10-19T17:15:00Z","v":12562,"vw":9.599151},{"c":9.605,"h":9.605,"l":9.595,"n":8,"o":9.595,"t":"2026-10-19T17:20:00Z","v":9502,"vw":9.59691},{"c":9.6,"h":9.605,"l":9.5997,"n":14,"o":9.6,"t":"2026-10-19T17:25:00Z","v":16970,"vw":9.600105},{"c":9.6026,"h":9.6026,"l":9.595,"n":13,"o":9.6024,"t":"2026-10-19T17:30:00Z","v":11514,"vw":9.599949},{"c":9.6,"h":9.605,"l":9.6,"n":10,"o":9.6,"t":"2026-10-19T17:35:00Z","v":11932,"vw":9.600941},{"c":9.5902,"h":9.5902,"l":9.59,"n":13,"o":9.59,"t":"2026-10-19T17:40:00Z","v":11188,"vw":9.590003},{"c":9.5902,"h":9.5998,"l":9.59,"n":6,"o":9.5998,"t":"2026-10-19T17:50:00Z","v":755,"vw":9.59332},{"c":9.59,"h":9.5999,"l":9.59,"n":9,"o":9.5999,"t":"2026-10-19T17:55:00Z","v":4460,"vw":9.590575},{"c":9.595,"h":9.595,"l":9.595,"n":1,"o":9.595,"t":"2026-10-19T18:05:00Z","v":150,"vw":9.595},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-19T18:10:00Z","v":400,"vw":9.59},{"c":9.589,"h":9.59,"l":9.585,"n":6,"o":9.585,"t":"2026-10-19T18:15:00Z","v":3623,"vw":9.58909},{"c":9.59,"h":9.5902,"l":9.59,"n":6,"o":9.59,"t":"2026-10-19T18:20:00Z","v":720,"vw":9.590059},{"c":9.59,"h":9.5901,"l":9.59,"n":6,"o":9.59,"t":"2026-10-19T18:35:00Z","v":3144,"vw":9.590009},{"c":9.585,"h":9.585,"l":9.585,"n":1,"o":9.585,"t":"2026-10-19T18:40:00Z","v":300,"vw":9.585},{"c":9.585,"h":9.585,"l":9.585,"n":1,"o":9.585,"t":"2026-10-19T18:45:00Z","v":200,"vw":9.585},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-19T18:50:00Z","v":250,"vw":9.58},{"c":9.585,"h":9.59,"l":9.58,"n":3,"o":9.58,"t":"2026-10-19T18:55:00Z","v":620,"vw":9.58629},{"c":9.581,"h":9.581,"l":9.581,"n":4,"o":9.581,"t":"2026-10-19T19:00:00Z","v":265,"vw":9.581},{"c":9.585,"h":9.585,"l":9.58,"n":4,"o":9.58,"t":"2026-10-19T19:10:00Z","v":10047,"vw":9.5849},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-19T19:15:00Z","v":2760,"vw":9.59},{"c":9.5823,"h":9.5823,"l":9.5823,"n":2,"o":9.5823,"t":"2026-10-19T19:20:00Z","v":267,"vw":9.5823},{"c":9.5821,"h":9.5821,"l":9.58,"n":26,"o":9.58,"t":"2026-10-19T19:25:00Z","v":24145,"vw":9.580023},{"c":9.5851,"h":9.59,"l":9.58,"n":8,"o":9.59,"t":"2026-10-19T19:30:00Z","v":14037,"vw":9.580215},{"c":9.58,"h":9.585,"l":9.5798,"n":23,"o":9.5801,"t":"2026-10-19T19:35:00Z","v":34708,"vw":9.580057},{"c":9.5858,"h":9.5858,"l":9.58,"n":3,"o":9.5802,"t":"2026-10-19T19:40:00Z","v":640,"vw":9.581468},{"c":9.59,"h":9.59,"l":9.5899,"n":4,"o":9.5899,"t":"2026-10-19T19:45:00Z","v":1378,"vw":9.589981},{"c":9.6,"h":9.605,"l":9.595,"n":27,"o":9.6,"t":"2026-10-19T19:50:00Z","v":19686,"vw":9.599952},{"c":9.61,"h":9.61,"l":9.59,"n":48,"o":9.595,"t":"2026-10-19T19:55:00Z","v":49276,"vw":9.600987},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-19T20:05:00Z","v":2300,"vw":9.6},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-19T20:45:00Z","v":2000,"vw":9.61},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-19T20:55:00Z","v":1600,"vw":9.61},{"c":9.6279,"h":9.6279,"l":9.6279,"n":1,"o":9.6279,"t":"2026-10-19T21:35:00Z","v":250,"vw":9.6279},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-19T23:00:00Z","v":100,"vw":9.61},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-20T08:00:00Z","v":1301,"vw":9.55},{"c":9.565,"h":9.565,"l":9.565,"n":1,"o":9.565,"t":"2026-10-20T08:35:00Z","v":100,"vw":9.565},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-20T08:40:00Z","v":700,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-20T08:45:00Z","v":400,"vw":9.57},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-20T08:55:00Z","v":240,"vw":9.58},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-20T09:05:00Z","v":900,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-20T09:40:00Z","v":176,"vw":9.59},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-20T11:10:00Z","v":225,"vw":9.58},{"c":9.575,"h":9.575,"l":9.575,"n":1,"o":9.575,"t":"2026-10-20T11:15:00Z","v":240,"vw":9.575},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-20T11:20:00Z","v":900,"vw":9.58},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-20T11:40:00Z","v":100,"vw":9.57},{"c":9.5699,"h":9.57,"l":9.5699,"n":2,"o":9.57,"t":"2026-10-20T11:50:00Z","v":1600,"vw":9.56995},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-20T12:05:00Z","v":2400,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-20T12:10:00Z","v":1200,"vw":9.58},{"c":9.6,"h":9.6,"l":9.59,"n":7,"o":9.59,"t":"2026-10-20T12:30:00Z","v":7845,"vw":9.590153},{"c":9.585,"h":9.585,"l":9.585,"n":1,"o":9.585,"t":"2026-10-20T13:05:00Z","v":600,"vw":9.585},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-20T13:10:00Z","v":5500,"vw":9.59},{"c":9.5977,"h":9.5977,"l":9.5904,"n":2,"o":9.5904,"t":"2026-10-20T13:20:00Z","v":8231,"vw":9.590605},{"c":9.6,"h":9.6,"l":9.595,"n":12,"o":9.6,"t":"2026-10-20T13:25:00Z","v":9800,"vw":9.598776},{"c":9.61,"h":9.615,"l":9.5926,"n":35,"o":9.61,"t":"2026-10-20T13:30:00Z","v":5796,"vw":9.603095},{"c":9.65,"h":9.65,"l":9.605,"n":98,"o":9.605,"t":"2026-10-20T13:35:00Z","v":78853,"vw":9.632312},{"c":9.73,"h":9.73,"l":9.65,"n":79,"o":9.65,"t":"2026-10-20T13:40:00Z","v":74890,"vw":9.701994},{"c":9.6801,"h":9.74,"l":9.6801,"n":63,"o":9.72,"t":"2026-10-20T13:45:00Z","v":67975,"vw":9.71916},{"c":9.69,"h":9.7,"l":9.68,"n":36,"o":9.69,"t":"2026-10-20T13:50:00Z","v":43040,"vw":9.684768},{"c":9.67,"h":9.705,"l":9.67,"n":37,"o":9.7,"t":"2026-10-20T13:55:00Z","v":43673,"vw":9.691407},{"c":9.68,"h":9.69,"l":9.6699,"n":42,"o":9.68,"t":"2026-10-20T14:00:00Z","v":30881,"vw":9.677264},{"c":9.65,"h":9.69,"l":9.65,"n":32,"o":9.69,"t":"2026-10-20T14:05:00Z","v":67876,"vw":9.66864},{"c":9.6436,"h":9.6551,"l":9.6371,"n":22,"o":9.64,"t":"2026-10-20T14:10:00Z","v":22713,"vw":9.64371},{"c":9.6501,"h":9.655,"l":9.6489,"n":31,"o":9.65,"t":"2026-10-20T14:15:00Z","v":71443,"vw":9.649997},{"c":9.6423,"h":9.65,"l":9.64,"n":11,"o":9.6451,"t":"2026-10-20T14:20:00Z","v":5221,"vw":9.644264},{"c":9.64,"h":9.66,"l":9.6397,"n":31,"o":9.65,"t":"2026-10-20T14:25:00Z","v":16867,"vw":9.646194},{"c":9.6451,"h":9.6451,"l":9.635,"n":17,"o":9.6451,"t":"2026-10-20T14:30:00Z","v":16401,"vw":9.640305},{"c":9.64,"h":9.6451,"l":9.635,"n":31,"o":9.64,"t":"2026-10-20T14:35:00Z","v":37226,"vw":9.639867},{"c":9.6477,"h":9.65,"l":9.63,"n":20,"o":9.64,"t":"2026-10-20T14:40:00Z","v":2531,"vw":9.640749},{"c":9.65,"h":9.65,"l":9.64,"n":17,"o":9.65,"t":"2026-10-20T14:45:00Z","v":7881,"vw":9.646462},{"c":9.635,"h":9.651,"l":9.635,"n":12,"o":9.6499,"t":"2026-10-20T14:50:00Z","v":22744,"vw":9.649943},{"c":9.6402,"h":9.6402,"l":9.635,"n":15,"o":9.6397,"t":"2026-10-20T14:55:00Z","v":10015,"vw":9.639742},{"c":9.645,"h":9.645,"l":9.64,"n":3,"o":9.64,"t":"2026-10-20T15:00:00Z","v":531,"vw":9.643962},{"c":9.64,"h":9.641,"l":9.63,"n":32,"o":9.6397,"t":"2026-10-20T15:05:00Z","v":38106,"vw":9.636523},{"c":9.67,"h":9.675,"l":9.64,"n":52,"o":9.6423,"t":"2026-10-20T15:10:00Z","v":22729,"vw":9.659568},{"c":9.655,"h":9.66,"l":9.65,"n":12,"o":9.6599,"t":"2026-10-20T15:15:00Z","v":3311,"vw":9.656465},{"c":9.66,"h":9.66,"l":9.6497,"n":12,"o":9.6497,"t":"2026-10-20T15:20:00Z","v":12383,"vw":9.65016},{"c":9.65,"h":9.6501,"l":9.65,"n":13,"o":9.65,"t":"2026-10-20T15:25:00Z","v":1964,"vw":9.650011},{"c":9.6501,"h":9.6502,"l":9.641,"n":10,"o":9.641,"t":"2026-10-20T15:30:00Z","v":4276,"vw":9.649593},{"c":9.6501,"h":9.6523,"l":9.6492,"n":9,"o":9.65,"t":"2026-10-20T15:35:00Z","v":10378,"vw":9.650028},{"c":9.635,"h":9.645,"l":9.635,"n":16,"o":9.64,"t":"2026-10-20T15:40:00Z","v":34904,"vw":9.640003},{"c":9.6301,"h":9.6451,"l":9.6301,"n":15,"o":9.64,"t":"2026-10-20T15:45:00Z","v":14210,"vw":9.639027},{"c":9.64,"h":9.641,"l":9.6399,"n":16,"o":9.64,"t":"2026-10-20T15:50:00Z","v":22208,"vw":9.640131},{"c":9.6323,"h":9.64,"l":9.6301,"n":16,"o":9.64,"t":"2026-10-20T15:55:00Z","v":7074,"vw":9.636765},{"c":9.64,"h":9.6423,"l":9.6377,"n":10,"o":9.64,"t":"2026-10-20T16:00:00Z","v":3534,"vw":9.64},{"c":9.6451,"h":9.6451,"l":9.6398,"n":5,"o":9.64,"t":"2026-10-20T16:05:00Z","v":2417,"vw":9.640377},{"c":9.635,"h":9.64,"l":9.635,"n":19,"o":9.64,"t":"2026-10-20T16:10:00Z","v":19172,"vw":9.639897},{"c":9.6302,"h":9.635,"l":9.63,"n":16,"o":9.635,"t":"2026-10-20T16:15:00Z","v":13027,"vw":9.630286},{"c":9.641,"h":9.641,"l":9.64,"n":6,"o":9.64,"t":"2026-10-20T16:20:00Z","v":3202,"vw":9.640062},{"c":9.6303,"h":9.65,"l":9.6303,"n":11,"o":9.65,"t":"2026-10-20T16:25:00Z","v":1819,"vw":9.639505},{"c":9.63,"h":9.63,"l":9.6209,"n":10,"o":9.63,"t":"2026-10-20T16:30:00Z","v":5174,"vw":9.62322},{"c":9.635,"h":9.635,"l":9.63,"n":7,"o":9.63,"t":"2026-10-20T16:35:00Z","v":2374,"vw":9.630807},{"c":9.6302,"h":9.6366,"l":9.6299,"n":7,"o":9.6299,"t":"2026-10-20T16:40:00Z","v":1054,"vw":9.631582},{"c":9.64,"h":9.6402,"l":9.6397,"n":9,"o":9.6397,"t":"2026-10-20T16:50:00Z","v":2451,"vw":9.639985},{"c":9.6302,"h":9.64,"l":9.625,"n":12,"o":9.64,"t":"2026-10-20T16:55:00Z","v":1497,"vw":9.633116},{"c":9.63,"h":9.63,"l":9.63,"n":18,"o":9.63,"t":"2026-10-20T17:00:00Z","v":31442,"vw":9.63},{"c":9.6282,"h":9.6282,"l":9.6282,"n":1,"o":9.6282,"t":"2026-10-20T17:05:00Z","v":210,"vw":9.6282},{"c":9.62,"h":9.62,"l":9.62,"n":7,"o":9.62,"t":"2026-10-20T17:10:00Z","v":663,"vw":9.62},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-20T17:20:00Z","v":610,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-20T17:25:00Z","v":138,"vw":9.6},{"c":9.6,"h":9.605,"l":9.6,"n":14,"o":9.6,"t":"2026-10-20T17:30:00Z","v":21095,"vw":9.600146},{"c":9.6,"h":9.6,"l":9.6,"n":6,"o":9.6,"t":"2026-10-20T17:35:00Z","v":15300,"vw":9.6},{"c":9.6,"h":9.6,"l":9.5925,"n":4,"o":9.5925,"t":"2026-10-20T17:40:00Z","v":2965,"vw":9.599479},{"c":9.6,"h":9.6002,"l":9.5998,"n":25,"o":9.6001,"t":"2026-10-20T17:45:00Z","v":27110,"vw":9.599973},{"c":9.625,"h":9.625,"l":9.6,"n":10,"o":9.6,"t":"2026-10-20T17:50:00Z","v":7838,"vw":9.609078},{"c":9.621,"h":9.621,"l":9.62,"n":13,"o":9.6201,"t":"2026-10-20T18:00:00Z","v":20243,"vw":9.620013},{"c":9.62,"h":9.621,"l":9.6198,"n":12,"o":9.6198,"t":"2026-10-20T18:10:00Z","v":18181,"vw":9.620032},{"c":9.6202,"h":9.6202,"l":9.615,"n":5,"o":9.615,"t":"2026-10-20T18:20:00Z","v":750,"vw":9.618387},{"c":9.63,"h":9.64,"l":9.625,"n":106,"o":9.63,"t":"2026-10-20T18:25:00Z","v":219076,"vw":9.63094},{"c":9.6301,"h":9.6301,"l":9.625,"n":23,"o":9.625,"t":"2026-10-20T18:30:00Z","v":22627,"vw":9.629211},{"c":9.64,"h":9.6423,"l":9.6398,"n":10,"o":9.6398,"t":"2026-10-20T18:35:00Z","v":17765,"vw":9.640087},{"c":9.64,"h":9.65,"l":9.6396,"n":33,"o":9.6401,"t":"2026-10-20T18:40:00Z","v":50524,"vw":9.640091},{"c":9.63,"h":9.635,"l":9.6298,"n":11,"o":9.635,"t":"2026-10-20T19:00:00Z","v":12905,"vw":9.630173},{"c":9.6301,"h":9.6301,"l":9.6301,"n":1,"o":9.6301,"t":"2026-10-20T19:05:00Z","v":250,"vw":9.6301},{"c":9.635,"h":9.635,"l":9.635,"n":1,"o":9.635,"t":"2026-10-20T19:10:00Z","v":2000,"vw":9.635},{"c":9.655,"h":9.655,"l":9.64,"n":13,"o":9.64,"t":"2026-10-20T19:20:00Z","v":14753,"vw":9.640342},{"c":9.65,"h":9.6501,"l":9.65,"n":28,"o":9.65,"t":"2026-10-20T19:25:00Z","v":27138,"vw":9.65001},{"c":9.65,"h":9.66,"l":9.65,"n":15,"o":9.66,"t":"2026-10-20T19:30:00Z","v":9586,"vw":9.651837},{"c":9.6551,"h":9.66,"l":9.65,"n":13,"o":9.65,"t":"2026-10-20T19:35:00Z","v":22789,"vw":9.650606},{"c":9.65,"h":9.65,"l":9.65,"n":17,"o":9.65,"t":"2026-10-20T19:40:00Z","v":10481,"vw":9.65},{"c":9.65,"h":9.65,"l":9.64,"n":3,"o":9.645,"t":"2026-10-20T19:45:00Z","v":1330,"vw":9.642105},{"c":9.63,"h":9.65,"l":9.63,"n":19,"o":9.65,"t":"2026-10-20T19:50:00Z","v":8938,"vw":9.640935},{"c":9.63,"h":9.6498,"l":9.63,"n":88,"o":9.64,"t":"2026-10-20T19:55:00Z","v":69615,"vw":9.640593},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-20T20:00:00Z","v":1159,"vw":9.62},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-10-20T21:20:00Z","v":2800,"vw":9.64},{"c":9.65,"h":9.65,"l":9.65,"n":4,"o":9.65,"t":"2026-10-20T21:35:00Z","v":1301,"vw":9.65},{"c":9.6697,"h":9.6697,"l":9.6697,"n":1,"o":9.6697,"t":"2026-10-20T22:40:00Z","v":100,"vw":9.6697},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-20T22:50:00Z","v":2000,"vw":9.67},{"c":9.67,"h":9.67,"l":9.63,"n":20,"o":9.67,"t":"2026-10-20T23:05:00Z","v":3194,"vw":9.656093},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-20T23:50:00Z","v":5500,"vw":9.68},{"c":9.72,"h":9.74,"l":9.69,"n":9,"o":9.69,"t":"2026-10-21T08:00:00Z","v":4181,"vw":9.725856},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-21T08:10:00Z","v":270,"vw":9.72},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-21T08:15:00Z","v":1000,"vw":9.7},{"c":9.73,"h":9.73,"l":9.72,"n":2,"o":9.72,"t":"2026-10-21T08:40:00Z","v":2300,"vw":9.726957},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-10-21T08:45:00Z","v":900,"vw":9.72},{"c":9.7137,"h":9.715,"l":9.7137,"n":4,"o":9.715,"t":"2026-10-21T08:50:00Z","v":5000,"vw":9.714737},{"c":9.711,"h":9.72,"l":9.711,"n":4,"o":9.72,"t":"2026-10-21T09:10:00Z","v":1714,"vw":9.717401},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-21T10:00:00Z","v":104,"vw":9.7},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-21T10:25:00Z","v":900,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-21T10:40:00Z","v":700,"vw":9.7},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-21T10:45:00Z","v":900,"vw":9.69},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-21T11:25:00Z","v":1400,"vw":9.68},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-21T11:45:00Z","v":3900,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-21T12:00:00Z","v":100,"vw":9.67},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-21T12:20:00Z","v":1100,"vw":9.66},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-21T12:40:00Z","v":1000,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-21T12:55:00Z","v":3900,"vw":9.65},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-21T13:25:00Z","v":1297,"vw":9.68},{"c":9.7,"h":9.76,"l":9.67,"n":51,"o":9.67,"t":"2026-10-21T13:30:00Z","v":17852,"vw":9.719499},{"c":9.67,"h":9.7,"l":9.67,"n":47,"o":9.695,"t":"2026-10-21T13:35:00Z","v":32154,"vw":9.687138},{"c":9.67,"h":9.68,"l":9.645,"n":41,"o":9.66,"t":"2026-10-21T13:40:00Z","v":28180,"vw":9.661354},{"c":9.65,"h":9.655,"l":9.645,"n":28,"o":9.65,"t":"2026-10-21T13:45:00Z","v":34005,"vw":9.64993},{"c":9.65,"h":9.6529,"l":9.65,"n":9,"o":9.65,"t":"2026-10-21T13:50:00Z","v":15320,"vw":9.650041},{"c":9.67,"h":9.6701,"l":9.66,"n":14,"o":9.6701,"t":"2026-10-21T13:55:00Z","v":18867,"vw":9.668896},{"c":9.67,"h":9.685,"l":9.665,"n":86,"o":9.67,"t":"2026-10-21T14:00:00Z","v":109649,"vw":9.671144},{"c":9.68,"h":9.681,"l":9.675,"n":48,"o":9.68,"t":"2026-10-21T14:05:00Z","v":48497,"vw":9.67998},{"c":9.68,"h":9.681,"l":9.6785,"n":9,"o":9.681,"t":"2026-10-21T14:10:00Z","v":10028,"vw":9.679902},{"c":9.6901,"h":9.6902,"l":9.67,"n":38,"o":9.68,"t":"2026-10-21T14:15:00Z","v":60123,"vw":9.678998},{"c":9.68,"h":9.7,"l":9.68,"n":39,"o":9.69,"t":"2026-10-21T14:20:00Z","v":21532,"vw":9.690468},{"c":9.675,"h":9.686,"l":9.675,"n":25,"o":9.6801,"t":"2026-10-21T14:25:00Z","v":30593,"vw":9.680031},{"c":9.675,"h":9.685,"l":9.675,"n":23,"o":9.675,"t":"2026-10-21T14:30:00Z","v":22852,"vw":9.679891},{"c":9.6802,"h":9.6802,"l":9.6725,"n":13,"o":9.68,"t":"2026-10-21T14:35:00Z","v":1924,"vw":9.677975},{"c":9.68,"h":9.6804,"l":9.67,"n":38,"o":9.68,"t":"2026-10-21T14:40:00Z","v":30263,"vw":9.679825},{"c":9.675,"h":9.6802,"l":9.675,"n":16,"o":9.68,"t":"2026-10-21T14:45:00Z","v":8212,"vw":9.679857},{"c":9.6692,"h":9.675,"l":9.665,"n":16,"o":9.675,"t":"2026-10-21T14:50:00Z","v":12309,"vw":9.670136},{"c":9.6599,"h":9.67,"l":9.6599,"n":25,"o":9.665,"t":"2026-10-21T14:55:00Z","v":15930,"vw":9.660702},{"c":9.66,"h":9.6602,"l":9.655,"n":28,"o":9.6595,"t":"2026-10-21T15:00:00Z","v":15285,"vw":9.659928},{"c":9.6601,"h":9.6602,"l":9.66,"n":6,"o":9.66,"t":"2026-10-21T15:05:00Z","v":809,"vw":9.660087},{"c":9.6523,"h":9.66,"l":9.6523,"n":27,"o":9.66,"t":"2026-10-21T15:10:00Z","v":20160,"vw":9.659878},{"c":9.66,"h":9.66,"l":9.66,"n":4,"o":9.66,"t":"2026-10-21T15:15:00Z","v":2162,"vw":9.66},{"c":9.66,"h":9.66,"l":9.645,"n":28,"o":9.652,"t":"2026-10-21T15:20:00Z","v":7546,"vw":9.655674},{"c":9.65,"h":9.66,"l":9.65,"n":31,"o":9.66,"t":"2026-10-21T15:25:00Z","v":10917,"vw":9.658869},{"c":9.65,"h":9.65,"l":9.65,"n":4,"o":9.65,"t":"2026-10-21T15:30:00Z","v":1832,"vw":9.65},{"c":9.635,"h":9.64,"l":9.635,"n":5,"o":9.64,"t":"2026-10-21T15:35:00Z","v":203,"vw":9.6375},{"c":9.64,"h":9.6405,"l":9.6399,"n":18,"o":9.64,"t":"2026-10-21T15:40:00Z","v":8020,"vw":9.640006},{"c":9.625,"h":9.64,"l":9.625,"n":28,"o":9.64,"t":"2026-10-21T15:45:00Z","v":14921,"vw":9.63921},{"c":9.635,"h":9.635,"l":9.6299,"n":6,"o":9.63,"t":"2026-10-21T15:50:00Z","v":2830,"vw":9.630336},{"c":9.6401,"h":9.6401,"l":9.64,"n":43,"o":9.64,"t":"2026-10-21T15:55:00Z","v":71621,"vw":9.640004},{"c":9.635,"h":9.6401,"l":9.635,"n":8,"o":9.6401,"t":"2026-10-21T16:00:00Z","v":14342,"vw":9.639845},{"c":9.64,"h":9.64,"l":9.64,"n":10,"o":9.64,"t":"2026-10-21T16:05:00Z","v":11475,"vw":9.64},{"c":9.6402,"h":9.645,"l":9.64,"n":25,"o":9.64,"t":"2026-10-21T16:15:00Z","v":14776,"vw":9.640085},{"c":9.635,"h":9.64,"l":9.635,"n":2,"o":9.64,"t":"2026-10-21T16:20:00Z","v":895,"vw":9.637207},{"c":9.62,"h":9.63,"l":9.62,"n":41,"o":9.63,"t":"2026-10-21T16:35:00Z","v":47078,"vw":9.627102},{"c":9.625,"h":9.625,"l":9.6199,"n":9,"o":9.6201,"t":"2026-10-21T16:40:00Z","v":8039,"vw":9.620436},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-21T16:45:00Z","v":300,"vw":9.62},{"c":9.615,"h":9.6171,"l":9.6115,"n":4,"o":9.615,"t":"2026-10-21T16:55:00Z","v":550,"vw":9.614936},{"c":9.62,"h":9.6277,"l":9.6177,"n":9,"o":9.6277,"t":"2026-10-21T17:00:00Z","v":4024,"vw":9.620244},{"c":9.62,"h":9.6223,"l":9.62,"n":18,"o":9.62,"t":"2026-10-21T17:05:00Z","v":24296,"vw":9.620024},{"c":9.61,"h":9.61,"l":9.61,"n":3,"o":9.61,"t":"2026-10-21T17:10:00Z","v":6750,"vw":9.61},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-21T17:15:00Z","v":298,"vw":9.61},{"c":9.6199,"h":9.62,"l":9.6101,"n":6,"o":9.6101,"t":"2026-10-21T17:20:00Z","v":2633,"vw":9.618307},{"c":9.6223,"h":9.6223,"l":9.615,"n":19,"o":9.62,"t":"2026-10-21T17:25:00Z","v":6006,"vw":9.619885},{"c":9.6202,"h":9.63,"l":9.62,"n":5,"o":9.63,"t":"2026-10-21T17:30:00Z","v":690,"vw":9.623385},{"c":9.615,"h":9.6201,"l":9.615,"n":15,"o":9.6201,"t":"2026-10-21T17:40:00Z","v":10207,"vw":9.619901},{"c":9.6202,"h":9.6202,"l":9.62,"n":16,"o":9.62,"t":"2026-10-21T17:45:00Z","v":4467,"vw":9.620008},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-21T17:50:00Z","v":280,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-21T17:55:00Z","v":4010,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":15,"o":9.62,"t":"2026-10-21T18:00:00Z","v":4811,"vw":9.62},{"c":9.62,"h":9.6203,"l":9.62,"n":10,"o":9.6203,"t":"2026-10-21T18:05:00Z","v":8004,"vw":9.620034},{"c":9.6186,"h":9.62,"l":9.6186,"n":2,"o":9.62,"t":"2026-10-21T18:15:00Z","v":2300,"vw":9.618783},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-21T18:30:00Z","v":205,"vw":9.62},{"c":9.621,"h":9.621,"l":9.615,"n":10,"o":9.62,"t":"2026-10-21T18:35:00Z","v":5575,"vw":9.619817},{"c":9.64,"h":9.64,"l":9.63,"n":17,"o":9.63,"t":"2026-10-21T18:45:00Z","v":24250,"vw":9.630508},{"c":9.64,"h":9.6403,"l":9.639,"n":38,"o":9.6399,"t":"2026-10-21T18:50:00Z","v":30933,"vw":9.639908},{"c":9.649,"h":9.649,"l":9.64,"n":21,"o":9.64,"t":"2026-10-21T18:55:00Z","v":14765,"vw":9.640154},{"c":9.65,"h":9.6651,"l":9.65,"n":26,"o":9.65,"t":"2026-10-21T19:00:00Z","v":15883,"vw":9.654001},{"c":9.6401,"h":9.65,"l":9.6401,"n":11,"o":9.65,"t":"2026-10-21T19:05:00Z","v":20616,"vw":9.649952},{"c":9.64,"h":9.6471,"l":9.64,"n":3,"o":9.6471,"t":"2026-10-21T19:10:00Z","v":1118,"vw":9.641653},{"c":9.63,"h":9.6377,"l":9.63,"n":7,"o":9.6377,"t":"2026-10-21T19:15:00Z","v":3750,"vw":9.630524},{"c":9.63,"h":9.63,"l":9.63,"n":23,"o":9.63,"t":"2026-10-21T19:20:00Z","v":13184,"vw":9.63},{"c":9.63,"h":9.6302,"l":9.63,"n":15,"o":9.63,"t":"2026-10-21T19:25:00Z","v":4219,"vw":9.63001},{"c":9.625,"h":9.625,"l":9.625,"n":2,"o":9.625,"t":"2026-10-21T19:30:00Z","v":1000,"vw":9.625},{"c":9.6323,"h":9.6323,"l":9.6299,"n":11,"o":9.63,"t":"2026-10-21T19:35:00Z","v":12075,"vw":9.630046},{"c":9.63,"h":9.63,"l":9.63,"n":8,"o":9.63,"t":"2026-10-21T19:45:00Z","v":5637,"vw":9.63},{"c":9.62,"h":9.62,"l":9.6186,"n":15,"o":9.6199,"t":"2026-10-21T19:50:00Z","v":16058,"vw":9.619923},{"c":9.62,"h":9.62,"l":9.61,"n":47,"o":9.615,"t":"2026-10-21T19:55:00Z","v":13427,"vw":9.612946},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-21T20:00:00Z","v":543,"vw":9.62},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-21T20:10:00Z","v":3900,"vw":9.61},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-21T20:15:00Z","v":975,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-21T21:00:00Z","v":637,"vw":9.62},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-21T21:05:00Z","v":212,"vw":9.61},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-21T21:10:00Z","v":990,"vw":9.62},{"c":9.65,"h":9.65,"l":9.65,"n":8,"o":9.65,"t":"2026-10-21T23:40:00Z","v":3966,"vw":9.65},{"c":9.68,"h":9.68,"l":9.67,"n":11,"o":9.68,"t":"2026-10-22T08:00:00Z","v":9505,"vw":9.679893},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-22T08:30:00Z","v":9800,"vw":9.71},{"c":9.7097,"h":9.7097,"l":9.7097,"n":1,"o":9.7097,"t":"2026-10-22T08:35:00Z","v":6800,"vw":9.7097},{"c":9.6804,"h":9.6804,"l":9.6804,"n":1,"o":9.6804,"t":"2026-10-22T09:05:00Z","v":500,"vw":9.6804},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-22T09:20:00Z","v":100,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-22T10:15:00Z","v":606,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-22T10:25:00Z","v":1673,"vw":9.7},{"c":9.7085,"h":9.7085,"l":9.7085,"n":2,"o":9.7085,"t":"2026-10-22T11:05:00Z","v":701,"vw":9.7085},{"c":9.7075,"h":9.7078,"l":9.7075,"n":2,"o":9.7078,"t":"2026-10-22T11:10:00Z","v":1100,"vw":9.707773},{"c":9.715,"h":9.715,"l":9.715,"n":2,"o":9.715,"t":"2026-10-22T11:20:00Z","v":1800,"vw":9.715},{"c":9.72,"h":9.72,"l":9.7185,"n":2,"o":9.7185,"t":"2026-10-22T11:25:00Z","v":1150,"vw":9.719804},{"c":9.6995,"h":9.7,"l":9.6995,"n":2,"o":9.7,"t":"2026-10-22T11:45:00Z","v":4000,"vw":9.69975},{"c":9.69,"h":9.705,"l":9.69,"n":5,"o":9.705,"t":"2026-10-22T11:50:00Z","v":2449,"vw":9.70125},{"c":9.6793,"h":9.68,"l":9.6793,"n":2,"o":9.68,"t":"2026-10-22T11:55:00Z","v":1251,"vw":9.67944},{"c":9.6539,"h":9.6617,"l":9.6539,"n":2,"o":9.6617,"t":"2026-10-22T12:05:00Z","v":369,"vw":9.657684},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-22T12:10:00Z","v":2200,"vw":9.66},{"c":9.6439,"h":9.65,"l":9.6439,"n":3,"o":9.65,"t":"2026-10-22T12:15:00Z","v":4151,"vw":9.649043},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-22T12:55:00Z","v":900,"vw":9.64},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-22T13:15:00Z","v":500,"vw":9.65},{"c":9.61,"h":9.61,"l":9.61,"n":5,"o":9.61,"t":"2026-10-22T13:25:00Z","v":995,"vw":9.61},{"c":9.66,"h":9.66,"l":9.62,"n":62,"o":9.62,"t":"2026-10-22T13:30:00Z","v":69120,"vw":9.640255},{"c":9.66,"h":9.68,"l":9.66,"n":41,"o":9.67,"t":"2026-10-22T13:35:00Z","v":66152,"vw":9.672854},{"c":9.67,"h":9.6717,"l":9.6617,"n":47,"o":9.6681,"t":"2026-10-22T13:40:00Z","v":76161,"vw":9.669972},{"c":9.74,"h":9.755,"l":9.68,"n":157,"o":9.68,"t":"2026-10-22T13:45:00Z","v":168346,"vw":9.723465},{"c":9.735,"h":9.75,"l":9.73,"n":35,"o":9.73,"t":"2026-10-22T13:50:00Z","v":45419,"vw":9.742264},{"c":9.725,"h":9.74,"l":9.725,"n":37,"o":9.74,"t":"2026-10-22T13:55:00Z","v":50034,"vw":9.738308},{"c":9.735,"h":9.74,"l":9.7299,"n":36,"o":9.73,"t":"2026-10-22T14:00:00Z","v":59252,"vw":9.738612},{"c":9.751,"h":9.76,"l":9.735,"n":36,"o":9.735,"t":"2026-10-22T14:05:00Z","v":86724,"vw":9.749434},{"c":9.77,"h":9.7701,"l":9.74,"n":55,"o":9.75,"t":"2026-10-22T14:10:00Z","v":106505,"vw":9.750827},{"c":9.7722,"h":9.781,"l":9.7698,"n":42,"o":9.77,"t":"2026-10-22T14:15:00Z","v":65166,"vw":9.774048},{"c":9.7802,"h":9.7864,"l":9.7797,"n":32,"o":9.7798,"t":"2026-10-22T14:20:00Z","v":56410,"vw":9.780197},{"c":9.79,"h":9.795,"l":9.775,"n":55,"o":9.78,"t":"2026-10-22T14:25:00Z","v":86793,"vw":9.78212},{"c":9.78,"h":9.8,"l":9.775,"n":73,"o":9.79,"t":"2026-10-22T14:30:00Z","v":95031,"vw":9.788994},{"c":9.791,"h":9.791,"l":9.7777,"n":50,"o":9.78,"t":"2026-10-22T14:35:00Z","v":64929,"vw":9.781344},{"c":9.7805,"h":9.7901,"l":9.7805,"n":29,"o":9.7901,"t":"2026-10-22T14:40:00Z","v":23961,"vw":9.78994},{"c":9.78,"h":9.7835,"l":9.775,"n":19,"o":9.775,"t":"2026-10-22T14:45:00Z","v":16822,"vw":9.780076},{"c":9.7623,"h":9.776,"l":9.76,"n":19,"o":9.776,"t":"2026-10-22T14:50:00Z","v":10882,"vw":9.769468},{"c":9.75,"h":9.765,"l":9.7499,"n":34,"o":9.7601,"t":"2026-10-22T14:55:00Z","v":41203,"vw":9.757649},{"c":9.7423,"h":9.7499,"l":9.7399,"n":23,"o":9.74,"t":"2026-10-22T15:00:00Z","v":29394,"vw":9.740136},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-22T15:05:00Z","v":3943,"vw":9.74},{"c":9.7399,"h":9.7399,"l":9.7229,"n":11,"o":9.73,"t":"2026-10-22T15:10:00Z","v":3688,"vw":9.729643},{"c":9.75,"h":9.75,"l":9.73,"n":19,"o":9.73,"t":"2026-10-22T15:15:00Z","v":30697,"vw":9.737733},{"c":9.75,"h":9.755,"l":9.7462,"n":27,"o":9.7462,"t":"2026-10-22T15:20:00Z","v":59800,"vw":9.750114},{"c":9.7502,"h":9.7502,"l":9.7498,"n":19,"o":9.75,"t":"2026-10-22T15:25:00Z","v":18239,"vw":9.749957},{"c":9.75,"h":9.76,"l":9.75,"n":16,"o":9.755,"t":"2026-10-22T15:30:00Z","v":19586,"vw":9.752184},{"c":9.7679,"h":9.7679,"l":9.76,"n":15,"o":9.76,"t":"2026-10-22T15:35:00Z","v":20370,"vw":9.760133},{"c":9.7702,"h":9.775,"l":9.765,"n":50,"o":9.765,"t":"2026-10-22T15:40:00Z","v":76700,"vw":9.769865},{"c":9.77,"h":9.7712,"l":9.77,"n":16,"o":9.7702,"t":"2026-10-22T15:45:00Z","v":22808,"vw":9.770042},{"c":9.765,"h":9.7723,"l":9.765,"n":11,"o":9.765,"t":"2026-10-22T15:50:00Z","v":11965,"vw":9.770013},{"c":9.75,"h":9.76,"l":9.75,"n":6,"o":9.76,"t":"2026-10-22T15:55:00Z","v":6386,"vw":9.750684},{"c":9.74,"h":9.745,"l":9.74,"n":10,"o":9.745,"t":"2026-10-22T16:00:00Z","v":6301,"vw":9.742211},{"c":9.75,"h":9.75,"l":9.74,"n":32,"o":9.74,"t":"2026-10-22T16:05:00Z","v":33936,"vw":9.745065},{"c":9.74,"h":9.7402,"l":9.735,"n":14,"o":9.74,"t":"2026-10-22T16:10:00Z","v":5300,"vw":9.739904},{"c":9.7302,"h":9.7302,"l":9.7277,"n":18,"o":9.73,"t":"2026-10-22T16:15:00Z","v":20656,"vw":9.729975},{"c":9.7302,"h":9.7302,"l":9.7299,"n":30,"o":9.73,"t":"2026-10-22T16:25:00Z","v":29842,"vw":9.730023},{"c":9.7423,"h":9.7423,"l":9.73,"n":12,"o":9.74,"t":"2026-10-22T16:30:00Z","v":11517,"vw":9.739038},{"c":9.751,"h":9.751,"l":9.75,"n":5,"o":9.75,"t":"2026-10-22T16:35:00Z","v":462,"vw":9.750375},{"c":9.7602,"h":9.7602,"l":9.755,"n":15,"o":9.755,"t":"2026-10-22T16:40:00Z","v":21914,"vw":9.759018},{"c":9.779,"h":9.779,"l":9.76,"n":14,"o":9.7601,"t":"2026-10-22T16:45:00Z","v":19007,"vw":9.764774},{"c":9.765,"h":9.78,"l":9.765,"n":23,"o":9.78,"t":"2026-10-22T16:50:00Z","v":14045,"vw":9.776815},{"c":9.76,"h":9.765,"l":9.76,"n":9,"o":9.765,"t":"2026-10-22T16:55:00Z","v":6503,"vw":9.761616},{"c":9.771,"h":9.775,"l":9.755,"n":35,"o":9.76,"t":"2026-10-22T17:00:00Z","v":30569,"vw":9.76206},{"c":9.7702,"h":9.7702,"l":9.7692,"n":20,"o":9.77,"t":"2026-10-22T17:05:00Z","v":22435,"vw":9.769998},{"c":9.775,"h":9.7816,"l":9.774,"n":19,"o":9.774,"t":"2026-10-22T17:10:00Z","v":6236,"vw":9.779671},{"c":9.77,"h":9.775,"l":9.7699,"n":49,"o":9.77,"t":"2026-10-22T17:15:00Z","v":61434,"vw":9.770004},{"c":9.775,"h":9.7808,"l":9.775,"n":6,"o":9.78,"t":"2026-10-22T17:20:00Z","v":8084,"vw":9.779986},{"c":9.78,"h":9.79,"l":9.78,"n":20,"o":9.78,"t":"2026-10-22T17:25:00Z","v":32825,"vw":9.780163},{"c":9.78,"h":9.78,"l":9.7799,"n":11,"o":9.78,"t":"2026-10-22T17:30:00Z","v":11134,"vw":9.779976},{"c":9.78,"h":9.7823,"l":9.78,"n":8,"o":9.78,"t":"2026-10-22T17:35:00Z","v":8223,"vw":9.780085},{"c":9.78,"h":9.78,"l":9.7799,"n":22,"o":9.78,"t":"2026-10-22T17:40:00Z","v":22760,"vw":9.779999},{"c":9.7722,"h":9.7722,"l":9.7722,"n":1,"o":9.7722,"t":"2026-10-22T17:45:00Z","v":250,"vw":9.7722},{"c":9.7823,"h":9.7823,"l":9.7772,"n":21,"o":9.78,"t":"2026-10-22T17:50:00Z","v":8940,"vw":9.779593},{"c":9.785,"h":9.785,"l":9.78,"n":24,"o":9.7801,"t":"2026-10-22T17:55:00Z","v":30519,"vw":9.780053},{"c":9.805,"h":9.805,"l":9.785,"n":20,"o":9.79,"t":"2026-10-22T18:00:00Z","v":10307,"vw":9.796197},{"c":9.7801,"h":9.79,"l":9.7801,"n":4,"o":9.79,"t":"2026-10-22T18:05:00Z","v":14500,"vw":9.789932},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-22T18:10:00Z","v":2000,"vw":9.78},{"c":9.78,"h":9.7812,"l":9.7799,"n":22,"o":9.7799,"t":"2026-10-22T18:15:00Z","v":54422,"vw":9.780026},{"c":9.775,"h":9.775,"l":9.775,"n":2,"o":9.775,"t":"2026-10-22T18:20:00Z","v":125,"vw":9.775},{"c":9.791,"h":9.791,"l":9.7777,"n":19,"o":9.7777,"t":"2026-10-22T18:25:00Z","v":16546,"vw":9.786593},{"c":9.8,"h":9.805,"l":9.8,"n":15,"o":9.8,"t":"2026-10-22T18:30:00Z","v":29640,"vw":9.801504},{"c":9.8099,"h":9.81,"l":9.8099,"n":18,"o":9.81,"t":"2026-10-22T18:35:00Z","v":22705,"vw":9.809978},{"c":9.81,"h":9.81,"l":9.8096,"n":20,"o":9.81,"t":"2026-10-22T18:40:00Z","v":23742,"vw":9.809949},{"c":9.81,"h":9.81,"l":9.81,"n":53,"o":9.81,"t":"2026-10-22T18:45:00Z","v":147711,"vw":9.81},{"c":9.815,"h":9.82,"l":9.815,"n":6,"o":9.82,"t":"2026-10-22T18:50:00Z","v":413,"vw":9.816341},{"c":9.825,"h":9.8299,"l":9.811,"n":9,"o":9.811,"t":"2026-10-22T18:55:00Z","v":5279,"vw":9.821741},{"c":9.83,"h":9.83,"l":9.825,"n":25,"o":9.825,"t":"2026-10-22T19:00:00Z","v":36606,"vw":9.82994},{"c":9.8301,"h":9.835,"l":9.82,"n":32,"o":9.82,"t":"2026-10-22T19:05:00Z","v":40808,"vw":9.822176},{"c":9.82,"h":9.8303,"l":9.82,"n":23,"o":9.8303,"t":"2026-10-22T19:10:00Z","v":53411,"vw":9.829537},{"c":9.82,"h":9.82,"l":9.8197,"n":36,"o":9.82,"t":"2026-10-22T19:15:00Z","v":47721,"vw":9.819994},{"c":9.8202,"h":9.8202,"l":9.815,"n":5,"o":9.815,"t":"2026-10-22T19:20:00Z","v":540,"vw":9.819137},{"c":9.8234,"h":9.8234,"l":9.8234,"n":1,"o":9.8234,"t":"2026-10-22T19:25:00Z","v":250,"vw":9.8234},{"c":9.84,"h":9.84,"l":9.83,"n":13,"o":9.83,"t":"2026-10-22T19:30:00Z","v":14006,"vw":9.832141},{"c":9.835,"h":9.8403,"l":9.835,"n":46,"o":9.84,"t":"2026-10-22T19:35:00Z","v":66037,"vw":9.839997},{"c":9.84,"h":9.841,"l":9.8301,"n":16,"o":9.836,"t":"2026-10-22T19:40:00Z","v":24593,"vw":9.839016},{"c":9.835,"h":9.8402,"l":9.83,"n":26,"o":9.83,"t":"2026-10-22T19:45:00Z","v":21666,"vw":9.834483},{"c":9.8288,"h":9.8301,"l":9.82,"n":21,"o":9.8301,"t":"2026-10-22T19:50:00Z","v":18029,"vw":9.828303},{"c":9.825,"h":9.8381,"l":9.82,"n":113,"o":9.83,"t":"2026-10-22T19:55:00Z","v":148496,"vw":9.827318},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-22T20:50:00Z","v":2000,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-22T21:15:00Z","v":3500,"vw":9.85},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-22T22:25:00Z","v":100,"vw":9.81},{"c":9.8305,"h":9.8305,"l":9.83,"n":2,"o":9.83,"t":"2026-10-22T23:50:00Z","v":1614,"vw":9.83025}],"history":[{"c":13.94,"h":14.1077,"l":13.92,"n":116,"o":14.01,"t":"2024-10-21T04:00:00Z","v":15366,"vw":14.025769},{"c":13.6471,"h":13.96,"l":13.57,"n":396,"o":13.96,"t":"2024-10-22T04:00:00Z","v":165265,"vw":13.680934},{"c":13.75,"h":13.85,"l":13.56,"n":518,"o":13.58,"t":"2024-10-23T04:00:00Z","v":237002,"vw":13.660899},{"c":13.76,"h":13.81,"l":13.71,"n":103,"o":13.71,"t":"2024-10-24T04:00:00Z","v":14959,"vw":13.757754},{"c":13.65,"h":13.66,"l":13.5,"n":212,"o":13.6406,"t":"2024-10-25T04:00:00Z","v":120060,"vw":13.542119},{"c":13.69,"h":13.69,"l":13.52,"n":169,"o":13.52,"t":"2024-10-28T04:00:00Z","v":82474,"vw":13.635219},{"c":13.5241,"h":13.7,"l":13.5,"n":195,"o":13.67,"t":"2024-10-29T04:00:00Z","v":26428,"vw":13.561723},{"c":13.47,"h":13.52,"l":13.33,"n":663,"o":13.37,"t":"2024-10-30T04:00:00Z","v":203601,"vw":13.45576},{"c":14.34,"h":14.34,"l":14.05,"n":732,"o":14.05,"t":"2024-10-31T04:00:00Z","v":181884,"vw":14.214655},{"c":14.22,"h":14.285,"l":14.03,"n":340,"o":14.25,"t":"2024-11-01T04:00:00Z","v":78245,"vw":14.13116},{"c":14.27,"h":14.355,"l":14.21,"n":158,"o":14.23,"t":"2024-11-04T05:00:00Z","v":28322,"vw":14.289403},{"c":14.17,"h":14.28,"l":14.05,"n":170,"o":14.28,"t":"2024-11-05T05:00:00Z","v":29496,"vw":14.124516},{"c":13.87,"h":14.13,"l":13.86,"n":333,"o":14.1,"t":"2024-11-06T05:00:00Z","v":107868,"vw":13.926025},{"c":13.69,"h":13.8357,"l":13.6599,"n":208,"o":13.8357,"t":"2024-11-07T05:00:00Z","v":28883,"vw":13.717436},{"c":13.79,"h":13.805,"l":13.6701,"n":103,"o":13.695,"t":"2024-11-08T05:00:00Z","v":17711,"vw":13.74347},{"c":13.9596,"h":13.9888,"l":13.77,"n":124,"o":13.77,"t":"2024-11-11T05:00:00Z","v":20282,"vw":13.858897},{"c":13.79,"h":13.96,"l":13.75,"n":233,"o":13.96,"t":"2024-11-12T05:00:00Z","v":157366,"vw":13.780141},{"c":13.72,"h":13.94,"l":13.595,"n":215,"o":13.84,"t":"2024-11-13T05:00:00Z","v":36703,"vw":13.768089},{"c":13.67,"h":13.88,"l":13.64,"n":273,"o":13.74,"t":"2024-11-14T05:00:00Z","v":35811,"vw":13.74087},{"c":14.06,"h":14.085,"l":13.809,"n":358,"o":13.89,"t":"2024-11-15T05:00:00Z","v":133015,"vw":13.975694},{"c":14.03,"h":14.14,"l":13.941,"n":183,"o":14.08,"t":"2024-11-18T05:00:00Z","v":29238,"vw":14.025071},{"c":13.97,"h":14.147,"l":13.9539,"n":157,"o":14.13,"t":"2024-11-19T05:00:00Z","v":25177,"vw":14.015552},{"c":14.05,"h":14.195,"l":14,"n":351,"o":14.01,"t":"2024-11-20T05:00:00Z","v":237103,"vw":14.13451},{"c":14.11,"h":14.17,"l":13.87,"n":207,"o":13.87,"t":"2024-11-21T05:00:00Z","v":69156,"vw":14.066586},{"c":13.98,"h":14.135,"l":13.96,"n":120,"o":14.06,"t":"2024-11-22T05:00:00Z","v":11628,"vw":14.070434},{"c":13.92,"h":14.03,"l":13.86,"n":138,"o":13.96,"t":"2024-11-25T05:00:00Z","v":13246,"vw":13.979864},{"c":13.62,"h":13.826,"l":13.59,"n":215,"o":13.805,"t":"2024-11-26T05:00:00Z","v":43670,"vw":13.677028},{"c":13.7812,"h":13.79,"l":13.64,"n":246,"o":13.69,"t":"2024-11-27T05:00:00Z","v":42229,"vw":13.749511},{"c":13.78,"h":13.95,"l":13.73,"n":172,"o":13.9,"t":"2024-11-29T05:00:00Z","v":40801,"vw":13.835486},{"c":13.53,"h":13.81,"l":13.47,"n":227,"o":13.81,"t":"2024-12-02T05:00:00Z","v":46804,"vw":13.558467},{"c":13.53,"h":13.59,"l":13.49,"n":165,"o":13.57,"t":"2024-12-03T05:00:00Z","v":28065,"vw":13.551109},{"c":13.33,"h":13.3649,"l":13.26,"n":183,"o":13.362,"t":"2024-12-04T05:00:00Z","v":21839,"vw":13.311675},{"c":13.18,"h":13.36,"l":13.12,"n":136,"o":13.27,"t":"2024-12-05T05:00:00Z","v":29355,"vw":13.179457},{"c":13.15,"h":13.1916,"l":13.08,"n":101,"o":13.17,"t":"2024-12-06T05:00:00Z","v":19206,"vw":13.134059},{"c":13.09,"h":13.23,"l":13.03,"n":142,"o":13.19,"t":"2024-12-09T05:00:00Z","v":19916,"vw":13.108335},{"c":13.16,"h":13.22,"l":12.985,"n":223,"o":13.16,"t":"2024-12-10T05:00:00Z","v":67047,"vw":13.163933},{"c":13,"h":13.134,"l":12.9699,"n":142,"o":13.12,"t":"2024-12-11T05:00:00Z","v":27125,"vw":13.022288},{"c":12.99,"h":12.99,"l":12.81,"n":183,"o":12.91,"t":"2024-12-12T05:00:00Z","v":22699,"vw":12.889761},{"c":13.06,"h":13.095,"l":12.9395,"n":128,"o":13.01,"t":"2024-12-13T05:00:00Z","v":23131,"vw":13.041026},{"c":12.94,"h":13.1,"l":12.94,"n":149,"o":13.03,"t":"2024-12-16T05:00:00Z","v":18429,"vw":13.025642},{"c":12.86,"h":12.95,"l":12.85,"n":79,"o":12.95,"t":"2024-12-17T05:00:00Z","v":7271,"vw":12.870986},{"c":13.35,"h":13.35,"l":12.92,"n":285,"o":12.97,"t":"2024-12-18T05:00:00Z","v":45767,"vw":13.080729},{"c":13.36,"h":13.37,"l":13.171,"n":191,"o":13.19,"t":"2024-12-19T05:00:00Z","v":26583,"vw":13.234824},{"c":13.36,"h":13.5803,"l":13.18,"n":266,"o":13.46,"t":"2024-12-20T05:00:00Z","v":67744,"vw":13.446649},{"c":13.27,"h":13.31,"l":13.22,"n":119,"o":13.23,"t":"2024-12-23T05:00:00Z","v":12855,"vw":13.269059},{"c":13.15,"h":13.2782,"l":13.1411,"n":87,"o":13.27,"t":"2024-12-24T05:00:00Z","v":14453,"vw":13.201279},{"c":13.18,"h":13.2,"l":13.11,"n":95,"o":13.14,"t":"2024-12-26T05:00:00Z","v":15082,"vw":13.164125},{"c":13.42,"h":13.525,"l":13.405,"n":204,"o":13.4174,"t":"2024-12-27T05:00:00Z","v":30150,"vw":13.4394},{"c":13.6,"h":13.67,"l":13.5106,"n":211,"o":13.57,"t":"2024-12-30T05:00:00Z","v":25695,"vw":13.590756},{"c":13.72,"h":13.72,"l":13.56,"n":131,"o":13.56,"t":"2024-12-31T05:00:00Z","v":11504,"vw":13.655903},{"c":13.81,"h":13.915,"l":13.5846,"n":177,"o":13.61,"t":"2025-01-02T05:00:00Z","v":23952,"vw":13.743123},{"c":13.66,"h":13.78,"l":13.64,"n":137,"o":13.71,"t":"2025-01-03T05:00:00Z","v":15404,"vw":13.688637},{"c":13.5194,"h":13.57,"l":13.312,"n":161,"o":13.5,"t":"2025-01-06T05:00:00Z","v":34387,"vw":13.445129},{"c":13.7,"h":13.7101,"l":13.46,"n":294,"o":13.47,"t":"2025-01-07T05:00:00Z","v":118905,"vw":13.563747},{"c":13.61,"h":13.71,"l":13.56,"n":140,"o":13.66,"t":"2025-01-08T05:00:00Z","v":24829,"vw":13.610305},{"c":13.7949,"h":13.92,"l":13.69,"n":200,"o":13.71,"t":"2025-01-10T05:00:00Z","v":23199,"vw":13.801034},{"c":13.88,"h":14,"l":13.84,"n":253,"o":13.95,"t":"2025-01-13T05:00:00Z","v":53833,"vw":13.942373},{"c":13.93,"h":14.06,"l":13.7902,"n":230,"o":13.83,"t":"2025-01-14T05:00:00Z","v":45587,"vw":13.918402},{"c":13.57,"h":13.81,"l":13.5043,"n":348,"o":13.76,"t":"2025-01-15T05:00:00Z","v":195569,"vw":13.716737},{"c":13.63,"h":13.63,"l":13.5,"n":169,"o":13.5,"t":"2025-01-16T05:00:00Z","v":116122,"vw":13.576184},{"c":13.47,"h":13.5,"l":13.33,"n":409,"o":13.37,"t":"2025-01-17T05:00:00Z","v":126885,"vw":13.483544},{"c":13.51,"h":13.5747,"l":13.43,"n":140,"o":13.57,"t":"2025-01-21T05:00:00Z","v":14962,"vw":13.528113},{"c":12.94,"h":13.2602,"l":12.93,"n":286,"o":13.24,"t":"2025-01-22T05:00:00Z","v":51962,"vw":13.085194},{"c":12.94,"h":13.065,"l":12.94,"n":116,"o":13.04,"t":"2025-01-23T05:00:00Z","v":18928,"vw":13.016096},{"c":13.03,"h":13.08,"l":12.95,"n":123,"o":13.03,"t":"2025-01-24T05:00:00Z","v":111860,"vw":13.059917},{"c":13.3,"h":13.63,"l":13.29,"n":553,"o":13.63,"t":"2025-01-27T05:00:00Z","v":253361,"vw":13.41832},{"c":12.92,"h":13.37,"l":12.885,"n":310,"o":13.37,"t":"2025-01-28T05:00:00Z","v":59877,"vw":13.038442},{"c":13.1,"h":13.11,"l":12.98,"n":1034,"o":13.005,"t":"2025-01-29T05:00:00Z","v":445692,"vw":13.050082},{"c":13.87,"h":13.92,"l":13.6534,"n":672,"o":13.76,"t":"2025-01-30T05:00:00Z","v":200684,"vw":13.832859},{"c":13.87,"h":13.875,"l":13.69,"n":294,"o":13.74,"t":"2025-01-31T05:00:00Z","v":93096,"vw":13.793389},{"c":14.02,"h":14.08,"l":13.88,"n":344,"o":14.01,"t":"2025-02-03T05:00:00Z","v":77380,"vw":13.991268},{"c":13.97,"h":14.05,"l":13.9281,"n":162,"o":13.97,"t":"2025-02-04T05:00:00Z","v":54264,"vw":13.992923},{"c":13.94,"h":14.03,"l":13.93,"n":190,"o":13.935,"t":"2025-02-05T05:00:00Z","v":60682,"vw":13.968664},{"c":13.85,"h":13.9,"l":13.7715,"n":329,"o":13.87,"t":"2025-02-06T05:00:00Z","v":158091,"vw":13.834912},{"c":14.06,"h":14.1205,"l":13.78,"n":276,"o":13.85,"t":"2025-02-07T05:00:00Z","v":49620,"vw":14.000423},{"c":13.98,"h":14.024,"l":13.8712,"n":245,"o":13.94,"t":"2025-02-10T05:00:00Z","v":64130,"vw":13.967628},{"c":14,"h":14.0893,"l":13.981,"n":188,"o":14.0893,"t":"2025-02-11T05:00:00Z","v":57048,"vw":14.022232},{"c":14.11,"h":14.245,"l":14.06,"n":237,"o":14.15,"t":"2025-02-12T05:00:00Z","v":88448,"vw":14.136117},{"c":14.05,"h":14.18,"l":14.0301,"n":235,"o":14.121,"t":"2025-02-13T05:00:00Z","v":112442,"vw":14.093883},{"c":14.12,"h":14.21,"l":14.1105,"n":234,"o":14.16,"t":"2025-02-14T05:00:00Z","v":107781,"vw":14.164583},{"c":14.08,"h":14.19,"l":14.07,"n":429,"o":14.12,"t":"2025-02-18T05:00:00Z","v":245506,"vw":14.130591},{"c":13.92,"h":14.145,"l":13.9,"n":411,"o":14.125,"t":"2025-02-19T05:00:00Z","v":172207,"vw":14.006464},{"c":13.84,"h":13.94,"l":13.75,"n":437,"o":13.86,"t":"2025-02-20T05:00:00Z","v":181975,"vw":13.839297},{"c":14.1,"h":14.11,"l":13.82,"n":342,"o":13.82,"t":"2025-02-21T05:00:00Z","v":102182,"vw":13.998332},{"c":14.26,"h":14.4169,"l":14.07,"n":441,"o":14.07,"t":"2025-02-24T05:00:00Z","v":127969,"vw":14.321045},{"c":14.46,"h":14.5,"l":14.33,"n":662,"o":14.36,"t":"2025-02-25T05:00:00Z","v":209882,"vw":14.420667},{"c":14.4,"h":14.61,"l":14.28,"n":409,"o":14.49,"t":"2025-02-26T05:00:00Z","v":113510,"vw":14.41572},{"c":14.67,"h":14.675,"l":14.23,"n":286,"o":14.35,"t":"2025-02-27T05:00:00Z","v":67117,"vw":14.480133},{"c":14.52,"h":14.88,"l":14.495,"n":378,"o":14.67,"t":"2025-02-28T05:00:00Z","v":81543,"vw":14.737624},{"c":14.82,"h":14.91,"l":14.48,"n":339,"o":14.48,"t":"2025-03-03T05:00:00Z","v":71550,"vw":14.690894},{"c":14.83,"h":15.1,"l":14.6816,"n":549,"o":15.02,"t":"2025-03-04T05:00:00Z","v":114402,"vw":14.949836},{"c":14.36,"h":14.7657,"l":14.33,"n":284,"o":14.72,"t":"2025-03-05T05:00:00Z","v":84448,"vw":14.412531},{"c":14.51,"h":14.62,"l":14.325,"n":401,"o":14.62,"t":"2025-03-06T05:00:00Z","v":102796,"vw":14.486027},{"c":14.65,"h":14.91,"l":14.5919,"n":414,"o":14.68,"t":"2025-03-07T05:00:00Z","v":84988,"vw":14.738085},{"c":15.12,"h":15.2399,"l":14.915,"n":410,"o":14.93,"t":"2025-03-10T04:00:00Z","v":65162,"vw":15.087697},{"c":15.14,"h":15.25,"l":14.93,"n":424,"o":15.11,"t":"2025-03-11T04:00:00Z","v":76195,"vw":15.082657},{"c":15.01,"h":15.17,"l":14.95,"n":328,"o":15.03,"t":"2025-03-12T04:00:00Z","v":86979,"vw":15.022436},{"c":15.2,"h":15.225,"l":14.94,"n":285,"o":15.02,"t":"2025-03-13T04:00:00Z","v":35144,"vw":15.125141},{"c":14.81,"h":15.15,"l":14.77,"n":253,"o":15.12,"t":"2025-03-14T04:00:00Z","v":89358,"vw":14.853835},{"c":14.81,"h":14.92,"l":14.66,"n":210,"o":14.9,"t":"2025-03-17T04:00:00Z","v":34286,"vw":14.775921},{"c":15.01,"h":15.08,"l":14.925,"n":199,"o":14.925,"t":"2025-03-18T04:00:00Z","v":27733,"vw":15.023423},{"c":14.84,"h":14.95,"l":14.78,"n":140,"o":14.95,"t":"2025-03-19T04:00:00Z","v":21821,"vw":14.87107},{"c":14.88,"h":14.93,"l":14.71,"n":124,"o":14.93,"t":"2025-03-20T04:00:00Z","v":21194,"vw":14.858298},{"c":14.71,"h":15.03,"l":14.7,"n":169,"o":14.94,"t":"2025-03-21T04:00:00Z","v":33847,"vw":14.89297},{"c":14.66,"h":14.7199,"l":14.56,"n":170,"o":14.56,"t":"2025-03-24T04:00:00Z","v":48273,"vw":14.666162},{"c":14.47,"h":14.555,"l":14.43,"n":150,"o":14.53,"t":"2025-03-25T04:00:00Z","v":24996,"vw":14.491343},{"c":14.67,"h":14.7088,"l":14.485,"n":139,"o":14.49,"t":"2025-03-26T04:00:00Z","v":29777,"vw":14.5957},{"c":14.65,"h":14.73,"l":14.6,"n":155,"o":14.7206,"t":"2025-03-27T04:00:00Z","v":44759,"vw":14.670097},{"c":15.09,"h":15.1588,"l":14.72,"n":310,"o":14.77,"t":"2025-03-28T04:00:00Z","v":58535,"vw":14.961358},{"c":15.24,"h":15.555,"l":15.17,"n":656,"o":15.34,"t":"2025-03-31T04:00:00Z","v":198706,"vw":15.410686},{"c":14.95,"h":15.3163,"l":14.935,"n":269,"o":15.27,"t":"2025-04-01T04:00:00Z","v":59142,"vw":15.024374},{"c":14.96,"h":15.07,"l":14.855,"n":206,"o":15.0349,"t":"2025-04-02T04:00:00Z","v":36117,"vw":14.954242},{"c":15.31,"h":15.4597,"l":15.1438,"n":519,"o":15.31,"t":"2025-04-03T04:00:00Z","v":96485,"vw":15.302529},{"c":15.89,"h":15.89,"l":15.28,"n":1182,"o":15.68,"t":"2025-04-04T04:00:00Z","v":324645,"vw":15.422669},{"c":15.99,"h":16.53,"l":15.41,"n":699,"o":16.31,"t":"2025-04-07T04:00:00Z","v":171719,"vw":16.005165},{"c":16.1,"h":16.29,"l":15.27,"n":1122,"o":15.48,"t":"2025-04-08T04:00:00Z","v":220434,"vw":15.761614},{"c":14.5,"h":16.15,"l":14.3878,"n":1124,"o":16.15,"t":"2025-04-09T04:00:00Z","v":249724,"vw":15.320917},{"c":14.82,"h":15.26,"l":14.74,"n":1252,"o":14.75,"t":"2025-04-10T04:00:00Z","v":247838,"vw":14.910547},{"c":14.58,"h":14.9,"l":14.53,"n":646,"o":14.84,"t":"2025-04-11T04:00:00Z","v":118232,"vw":14.708402},{"c":14.57,"h":14.69,"l":14.36,"n":560,"o":14.38,"t":"2025-04-14T04:00:00Z","v":234258,"vw":14.502055},{"c":14.67,"h":14.7,"l":14.44,"n":247,"o":14.58,"t":"2025-04-15T04:00:00Z","v":50617,"vw":14.613925},{"c":15.2,"h":15.325,"l":14.84,"n":397,"o":14.85,"t":"2025-04-16T04:00:00Z","v":66911,"vw":15.144884},{"c":15.37,"h":15.39,"l":15.15,"n":235,"o":15.15,"t":"2025-04-17T04:00:00Z","v":57498,"vw":15.249311},{"c":15.74,"h":15.86,"l":15.52,"n":479,"o":15.59,"t":"2025-04-21T04:00:00Z","v":92156,"vw":15.703583},{"c":15.4,"h":15.6907,"l":15.37,"n":276,"o":15.54,"t":"2025-04-22T04:00:00Z","v":55243,"vw":15.49313},{"c":15.09,"h":15.11,"l":14.85,"n":513,"o":15,"t":"2025-04-23T04:00:00Z","v":118269,"vw":14.948591},{"c":14.56,"h":15.03,"l":14.53,"n":486,"o":15.03,"t":"2025-04-24T04:00:00Z","v":101689,"vw":14.696445},{"c":14.41,"h":14.6466,"l":14.3901,"n":406,"o":14.58,"t":"2025-04-25T04:00:00Z","v":111301,"vw":14.486318},{"c":14.44,"h":14.59,"l":14.3716,"n":270,"o":14.39,"t":"2025-04-28T04:00:00Z","v":76190,"vw":14.463285},{"c":14.34,"h":14.45,"l":14.29,"n":381,"o":14.43,"t":"2025-04-29T04:00:00Z","v":96282,"vw":14.346},{"c":14.39,"h":14.67,"l":14.2448,"n":1641,"o":14.47,"t":"2025-04-30T04:00:00Z","v":665692,"vw":14.50862},{"c":13.21,"h":13.2101,"l":12.8201,"n":3662,"o":12.99,"t":"2025-05-01T04:00:00Z","v":1293118,"vw":12.997146},{"c":12.91,"h":13.06,"l":12.77,"n":1268,"o":13,"t":"2025-05-02T04:00:00Z","v":454080,"vw":12.865896},{"c":12.87,"h":12.99,"l":12.7799,"n":734,"o":12.99,"t":"2025-05-05T04:00:00Z","v":213468,"vw":12.842219},{"c":12.96,"h":13.01,"l":12.84,"n":627,"o":13.01,"t":"2025-05-06T04:00:00Z","v":205297,"vw":12.914346},{"c":12.97,"h":13.02,"l":12.86,"n":449,"o":12.94,"t":"2025-05-07T04:00:00Z","v":102626,"vw":12.942277},{"c":12.83,"h":12.89,"l":12.6501,"n":966,"o":12.82,"t":"2025-05-08T04:00:00Z","v":194265,"vw":12.738797},{"c":12.81,"h":12.888,"l":12.76,"n":341,"o":12.76,"t":"2025-05-09T04:00:00Z","v":66010,"vw":12.842135},{"c":12.52,"h":12.77,"l":12.515,"n":706,"o":12.59,"t":"2025-05-12T04:00:00Z","v":138786,"vw":12.621062},{"c":12.52,"h":12.6,"l":12.47,"n":454,"o":12.56,"t":"2025-05-13T04:00:00Z","v":115585,"vw":12.529493},{"c":12.42,"h":12.53,"l":12.39,"n":383,"o":12.53,"t":"2025-05-14T04:00:00Z","v":70585,"vw":12.431558},{"c":12.38,"h":12.45,"l":12.3,"n":506,"o":12.45,"t":"2025-05-15T04:00:00Z","v":162632,"vw":12.386045},{"c":12.36,"h":12.5077,"l":12.355,"n":369,"o":12.4,"t":"2025-05-16T04:00:00Z","v":64412,"vw":12.447882},{"c":12.23,"h":12.46,"l":12.22,"n":548,"o":12.46,"t":"2025-05-19T04:00:00Z","v":106330,"vw":12.2731},{"c":12.26,"h":12.35,"l":12.26,"n":283,"o":12.32,"t":"2025-05-20T04:00:00Z","v":49878,"vw":12.309174},{"c":12.41,"h":12.42,"l":12.27,"n":375,"o":12.3299,"t":"2025-05-21T04:00:00Z","v":56496,"vw":12.351081},{"c":12.34,"h":12.37,"l":12.2095,"n":440,"o":12.32,"t":"2025-05-22T04:00:00Z","v":162038,"vw":12.305299},{"c":12.49,"h":12.5099,"l":12.38,"n":500,"o":12.5,"t":"2025-05-23T04:00:00Z","v":171531,"vw":12.465268},{"c":12.2,"h":12.32,"l":12.19,"n":421,"o":12.32,"t":"2025-05-27T04:00:00Z","v":109679,"vw":12.229164},{"c":12.29,"h":12.29,"l":12.145,"n":387,"o":12.18,"t":"2025-05-28T04:00:00Z","v":145747,"vw":12.253805},{"c":12.26,"h":12.33,"l":12.17,"n":513,"o":12.17,"t":"2025-05-29T04:00:00Z","v":275486,"vw":12.259047},{"c":12.22,"h":12.33,"l":12.18,"n":500,"o":12.24,"t":"2025-05-30T04:00:00Z","v":246801,"vw":12.249304},{"c":12.16,"h":12.3,"l":12.16,"n":353,"o":12.3,"t":"2025-06-02T04:00:00Z","v":128411,"vw":12.19381},{"c":12.13,"h":12.18,"l":12.11,"n":238,"o":12.16,"t":"2025-06-03T04:00:00Z","v":60269,"vw":12.146862},{"c":12.11,"h":12.135,"l":12.075,"n":245,"o":12.11,"t":"2025-06-04T04:00:00Z","v":101009,"vw":12.107558},{"c":12.04,"h":12.11,"l":11.97,"n":714,"o":12.04,"t":"2025-06-05T04:00:00Z","v":272533,"vw":12.037052},{"c":11.97,"h":12,"l":11.89,"n":751,"o":11.953,"t":"2025-06-06T04:00:00Z","v":172493,"vw":11.938739},{"c":11.9,"h":12,"l":11.8846,"n":364,"o":12,"t":"2025-06-09T04:00:00Z","v":83775,"vw":11.922885},{"c":11.96,"h":12.0387,"l":11.91,"n":425,"o":11.96,"t":"2025-06-10T04:00:00Z","v":141214,"vw":11.976467},{"c":11.9,"h":11.97,"l":11.84,"n":397,"o":11.97,"t":"2025-06-11T04:00:00Z","v":93059,"vw":11.902061},{"c":11.75,"h":11.88,"l":11.715,"n":603,"o":11.86,"t":"2025-06-12T04:00:00Z","v":133197,"vw":11.766848},{"c":11.85,"h":11.9,"l":11.77,"n":431,"o":11.82,"t":"2025-06-13T04:00:00Z","v":146939,"vw":11.835206},{"c":11.76,"h":11.8,"l":11.715,"n":465,"o":11.78,"t":"2025-06-16T04:00:00Z","v":205347,"vw":11.733747},{"c":11.79,"h":11.875,"l":11.77,"n":288,"o":11.85,"t":"2025-06-17T04:00:00Z","v":49666,"vw":11.817468},{"c":11.72,"h":11.85,"l":11.719,"n":388,"o":11.79,"t":"2025-06-18T04:00:00Z","v":78660,"vw":11.760386},{"c":11.8,"h":11.82,"l":11.67,"n":449,"o":11.7,"t":"2025-06-20T04:00:00Z","v":122305,"vw":11.764522},{"c":11.59,"h":11.9102,"l":11.555,"n":709,"o":11.8,"t":"2025-06-23T04:00:00Z","v":142613,"vw":11.696889},{"c":11.41,"h":11.48,"l":11.37,"n":651,"o":11.45,"t":"2025-06-24T04:00:00Z","v":123031,"vw":11.428249},{"c":11.36,"h":11.41,"l":11.3181,"n":588,"o":11.38,"t":"2025-06-25T04:00:00Z","v":101403,"vw":11.358139},{"c":11.28,"h":11.35,"l":11.23,"n":723,"o":11.3,"t":"2025-06-26T04:00:00Z","v":167867,"vw":11.278586},{"c":11.28,"h":11.3299,"l":11.2101,"n":753,"o":11.26,"t":"2025-06-27T04:00:00Z","v":234938,"vw":11.275477},{"c":11.26,"h":11.2999,"l":11.18,"n":679,"o":11.2677,"t":"2025-06-30T04:00:00Z","v":91967,"vw":11.242347},{"c":11.38,"h":11.39,"l":11.24,"n":637,"o":11.28,"t":"2025-07-01T04:00:00Z","v":177349,"vw":11.332093},{"c":11.4,"h":11.45,"l":11.345,"n":445,"o":11.42,"t":"2025-07-02T04:00:00Z","v":112280,"vw":11.404394},{"c":11.24,"h":11.34,"l":11.2047,"n":401,"o":11.34,"t":"2025-07-03T04:00:00Z","v":88107,"vw":11.232698},{"c":11.25,"h":11.31,"l":11.24,"n":301,"o":11.27,"t":"2025-07-07T04:00:00Z","v":81628,"vw":11.265682},{"c":11.29,"h":11.33,"l":11.259,"n":168,"o":11.259,"t":"2025-07-08T04:00:00Z","v":26722,"vw":11.298578},{"c":11.13,"h":11.21,"l":11.06,"n":771,"o":11.2,"t":"2025-07-09T04:00:00Z","v":184849,"vw":11.136347},{"c":11.19,"h":11.25,"l":11.14,"n":251,"o":11.14,"t":"2025-07-10T04:00:00Z","v":40990,"vw":11.190363},{"c":11.15,"h":11.25,"l":11.11,"n":313,"o":11.25,"t":"2025-07-11T04:00:00Z","v":67229,"vw":11.18454},{"c":11.15,"h":11.19,"l":11.14,"n":212,"o":11.19,"t":"2025-07-14T04:00:00Z","v":80409,"vw":11.164159},{"c":11.08,"h":11.153,"l":11.0317,"n":343,"o":11.15,"t":"2025-07-15T04:00:00Z","v":55144,"vw":11.087116},{"c":11.0903,"h":11.17,"l":11.08,"n":272,"o":11.12,"t":"2025-07-16T04:00:00Z","v":68885,"vw":11.128982},{"c":10.9626,"h":11.07,"l":10.93,"n":556,"o":11.0688,"t":"2025-07-17T04:00:00Z","v":175089,"vw":10.956472},{"c":11.005,"h":11.03,"l":10.92,"n":472,"o":10.93,"t":"2025-07-18T04:00:00Z","v":90325,"vw":10.987727},{"c":11.0129,"h":11.1,"l":10.9601,"n":496,"o":11.09,"t":"2025-07-21T04:00:00Z","v":310129,"vw":11.020244},{"c":11.1,"h":11.19,"l":11,"n":483,"o":11,"t":"2025-07-22T04:00:00Z","v":188423,"vw":11.063533},{"c":11.1044,"h":11.21,"l":11.08,"n":460,"o":11.08,"t":"2025-07-23T04:00:00Z","v":79990,"vw":11.148765},{"c":10.984,"h":11.07,"l":10.9447,"n":375,"o":11.05,"t":"2025-07-24T04:00:00Z","v":72082,"vw":10.981708},{"c":10.9387,"h":11,"l":10.84,"n":496,"o":10.97,"t":"2025-07-25T04:00:00Z","v":80310,"vw":10.920667},{"c":10.9729,"h":11.0152,"l":10.915,"n":471,"o":10.94,"t":"2025-07-28T04:00:00Z","v":110413,"vw":10.971232},{"c":10.965,"h":10.9881,"l":10.87,"n":394,"o":10.91,"t":"2025-07-29T04:00:00Z","v":69303,"vw":10.941114},{"c":10.95,"h":11.05,"l":10.93,"n":4040,"o":10.93,"t":"2025-07-30T04:00:00Z","v":1178098,"vw":10.980553},{"c":10.51,"h":10.55,"l":10.06,"n":5557,"o":10.07,"t":"2025-07-31T04:00:00Z","v":2515996,"vw":10.381428},{"c":10.71,"h":10.77,"l":10.5,"n":2921,"o":10.5,"t":"2025-08-01T04:00:00Z","v":1554376,"vw":10.652801},{"c":10.49,"h":10.64,"l":10.425,"n":1362,"o":10.64,"t":"2025-08-04T04:00:00Z","v":509264,"vw":10.48281},{"c":10.64,"h":10.648,"l":10.455,"n":902,"o":10.46,"t":"2025-08-05T04:00:00Z","v":382032,"vw":10.560428},{"c":10.695,"h":10.705,"l":10.57,"n":1000,"o":10.58,"t":"2025-08-06T04:00:00Z","v":375453,"vw":10.671047},{"c":10.78,"h":10.845,"l":10.64,"n":1470,"o":10.66,"t":"2025-08-07T04:00:00Z","v":504552,"vw":10.767382},{"c":10.7629,"h":10.81,"l":10.715,"n":994,"o":10.75,"t":"2025-08-08T04:00:00Z","v":372655,"vw":10.764386},{"c":10.7804,"h":10.8055,"l":10.65,"n":650,"o":10.75,"t":"2025-08-11T04:00:00Z","v":161902,"vw":10.732628},{"c":10.615,"h":10.735,"l":10.58,"n":522,"o":10.69,"t":"2025-08-12T04:00:00Z","v":228093,"vw":10.632457},{"c":10.7861,"h":10.815,"l":10.5584,"n":557,"o":10.59,"t":"2025-08-13T04:00:00Z","v":266116,"vw":10.722827},{"c":10.74,"h":10.7956,"l":10.685,"n":594,"o":10.76,"t":"2025-08-14T04:00:00Z","v":300780,"vw":10.741674},{"c":10.8,"h":10.815,"l":10.68,"n":779,"o":10.75,"t":"2025-08-15T04:00:00Z","v":309070,"vw":10.750067},{"c":10.87,"h":10.935,"l":10.759,"n":744,"o":10.79,"t":"2025-08-18T04:00:00Z","v":369096,"vw":10.863891},{"c":11.02,"h":11.05,"l":10.925,"n":667,"o":10.93,"t":"2025-08-19T04:00:00Z","v":196996,"vw":11.004043},{"c":11.11,"h":11.14,"l":11.0019,"n":1017,"o":11.02,"t":"2025-08-20T04:00:00Z","v":370812,"vw":11.090567},{"c":11.13,"h":11.17,"l":11.065,"n":606,"o":11.16,"t":"2025-08-21T04:00:00Z","v":134405,"vw":11.118542},{"c":11.07,"h":11.1758,"l":11.0001,"n":559,"o":11.15,"t":"2025-08-22T04:00:00Z","v":215914,"vw":11.075517},{"c":11.14,"h":11.14,"l":11.0519,"n":593,"o":11.1,"t":"2025-08-25T04:00:00Z","v":195312,"vw":11.110146},{"c":11.2,"h":11.2661,"l":11.13,"n":1132,"o":11.15,"t":"2025-08-26T04:00:00Z","v":448993,"vw":11.209357},{"c":11.09,"h":11.239,"l":11.08,"n":628,"o":11.2,"t":"2025-08-27T04:00:00Z","v":176892,"vw":11.121013},{"c":11.03,"h":11.11,"l":10.995,"n":594,"o":11.09,"t":"2025-08-28T04:00:00Z","v":244752,"vw":11.037103},{"c":11.1067,"h":11.14,"l":11.04,"n":436,"o":11.06,"t":"2025-08-29T04:00:00Z","v":159234,"vw":11.088622},{"c":11.13,"h":11.31,"l":11.13,"n":915,"o":11.25,"t":"2025-09-02T04:00:00Z","v":295305,"vw":11.17798},{"c":11.13,"h":11.1965,"l":11.085,"n":687,"o":11.165,"t":"2025-09-03T04:00:00Z","v":169650,"vw":11.138848},{"c":11.085,"h":11.18,"l":11.0754,"n":298,"o":11.16,"t":"2025-09-04T04:00:00Z","v":63117,"vw":11.115304},{"c":11.37,"h":11.42,"l":11,"n":1696,"o":11.05,"t":"2025-09-05T04:00:00Z","v":592857,"vw":11.326436},{"c":11.3004,"h":11.36,"l":11.23,"n":749,"o":11.295,"t":"2025-09-08T04:00:00Z","v":281410,"vw":11.285539},{"c":11.29,"h":11.305,"l":11.21,"n":527,"o":11.23,"t":"2025-09-09T04:00:00Z","v":210473,"vw":11.271943},{"c":11.26,"h":11.335,"l":11.184,"n":981,"o":11.21,"t":"2025-09-10T04:00:00Z","v":427850,"vw":11.258814},{"c":11.23,"h":11.305,"l":11.19,"n":789,"o":11.22,"t":"2025-09-11T04:00:00Z","v":318538,"vw":11.228998},{"c":11.03,"h":11.17,"l":10.9823,"n":1043,"o":11.13,"t":"2025-09-12T04:00:00Z","v":440370,"vw":11.048117},{"c":10.9342,"h":11.1,"l":10.925,"n":670,"o":11.06,"t":"2025-09-15T04:00:00Z","v":243458,"vw":10.989705},{"c":11.0506,"h":11.07,"l":10.9,"n":506,"o":10.9,"t":"2025-09-16T04:00:00Z","v":167550,"vw":10.995307},{"c":11.0546,"h":11.13,"l":11.02,"n":658,"o":11.05,"t":"2025-09-17T04:00:00Z","v":268938,"vw":11.079582},{"c":11.075,"h":11.09,"l":10.98,"n":440,"o":11.03,"t":"2025-09-18T04:00:00Z","v":192456,"vw":11.0497},{"c":10.88,"h":11.04,"l":10.85,"n":870,"o":11.035,"t":"2025-09-19T04:00:00Z","v":385043,"vw":10.945902},{"c":10.945,"h":10.988,"l":10.895,"n":351,"o":10.92,"t":"2025-09-22T04:00:00Z","v":207582,"vw":10.956257},{"c":10.9551,"h":10.995,"l":10.86,"n":556,"o":10.86,"t":"2025-09-23T04:00:00Z","v":170794,"vw":10.932985},{"c":10.935,"h":11,"l":10.9,"n":296,"o":10.93,"t":"2025-09-24T04:00:00Z","v":144041,"vw":10.948017},{"c":11.0123,"h":11.0579,"l":10.94,"n":419,"o":10.98,"t":"2025-09-25T04:00:00Z","v":148333,"vw":11.00003},{"c":10.9172,"h":11.02,"l":10.87,"n":412,"o":10.98,"t":"2025-09-26T04:00:00Z","v":234561,"vw":10.93405},{"c":10.85,"h":10.97,"l":10.81,"n":494,"o":10.93,"t":"2025-09-29T04:00:00Z","v":245170,"vw":10.858247},{"c":10.785,"h":10.95,"l":10.78,"n":395,"o":10.89,"t":"2025-09-30T04:00:00Z","v":149932,"vw":10.836804},{"c":10.74,"h":10.905,"l":10.7341,"n":333,"o":10.87,"t":"2025-10-01T04:00:00Z","v":136406,"vw":10.80224},{"c":10.83,"h":10.935,"l":10.72,"n":351,"o":10.81,"t":"2025-10-02T04:00:00Z","v":114158,"vw":10.837497},{"c":10.8089,"h":10.85,"l":10.7498,"n":278,"o":10.82,"t":"2025-10-03T04:00:00Z","v":131723,"vw":10.791042},{"c":10.5651,"h":10.78,"l":10.53,"n":446,"o":10.77,"t":"2025-10-06T04:00:00Z","v":154518,"vw":10.621686},{"c":10.66,"h":10.71,"l":10.58,"n":219,"o":10.58,"t":"2025-10-07T04:00:00Z","v":58371,"vw":10.648684},{"c":10.655,"h":10.67,"l":10.62,"n":139,"o":10.626,"t":"2025-10-08T04:00:00Z","v":38941,"vw":10.643345},{"c":10.7082,"h":10.79,"l":10.66,"n":622,"o":10.7,"t":"2025-10-09T04:00:00Z","v":165889,"vw":10.733676},{"c":10.9409,"h":10.96,"l":10.685,"n":781,"o":10.74,"t":"2025-10-10T04:00:00Z","v":212924,"vw":10.80613},{"c":10.8777,"h":10.928,"l":10.83,"n":313,"o":10.84,"t":"2025-10-13T04:00:00Z","v":78190,"vw":10.879484},{"c":10.8848,"h":11.0493,"l":10.8541,"n":653,"o":10.97,"t":"2025-10-14T04:00:00Z","v":223752,"vw":10.957342},{"c":10.9056,"h":10.96,"l":10.82,"n":536,"o":10.86,"t":"2025-10-15T04:00:00Z","v":169192,"vw":10.881211},{"c":10.9419,"h":11.0035,"l":10.825,"n":561,"o":10.91,"t":"2025-10-16T04:00:00Z","v":142557,"vw":10.928248},{"c":10.89,"h":11.0276,"l":10.865,"n":470,"o":11.01,"t":"2025-10-17T04:00:00Z","v":172757,"vw":10.944099},{"c":10.831,"h":10.9,"l":10.79,"n":323,"o":10.88,"t":"2025-10-20T04:00:00Z","v":106453,"vw":10.846825},{"c":10.8061,"h":10.919,"l":10.8,"n":268,"o":10.81,"t":"2025-10-21T04:00:00Z","v":176465,"vw":10.85506},{"c":10.7566,"h":10.8,"l":10.6623,"n":429,"o":10.74,"t":"2025-10-22T04:00:00Z","v":177072,"vw":10.73912},{"c":10.75,"h":10.7959,"l":10.69,"n":310,"o":10.73,"t":"2025-10-23T04:00:00Z","v":130816,"vw":10.729561},{"c":10.6994,"h":10.75,"l":10.665,"n":211,"o":10.74,"t":"2025-10-24T04:00:00Z","v":31270,"vw":10.697618},{"c":10.55,"h":10.59,"l":10.48,"n":574,"o":10.53,"t":"2025-10-27T04:00:00Z","v":165101,"vw":10.527615},{"c":10.32,"h":10.35,"l":10.13,"n":1008,"o":10.2,"t":"2025-10-28T04:00:00Z","v":409225,"vw":10.272679},{"c":10.31,"h":10.435,"l":10.28,"n":1091,"o":10.29,"t":"2025-10-29T04:00:00Z","v":376627,"vw":10.387401},{"c":10.639,"h":10.72,"l":10.472,"n":998,"o":10.56,"t":"2025-10-30T04:00:00Z","v":350438,"vw":10.611158},{"c":10.81,"h":10.86,"l":10.6,"n":977,"o":10.6,"t":"2025-10-31T04:00:00Z","v":338562,"vw":10.802635},{"c":10.82,"h":10.87,"l":10.67,"n":540,"o":10.745,"t":"2025-11-03T05:00:00Z","v":271565,"vw":10.79141},{"c":10.8826,"h":11.01,"l":10.87,"n":779,"o":10.94,"t":"2025-11-04T05:00:00Z","v":181680,"vw":10.93144},{"c":11.04,"h":11.0569,"l":10.885,"n":660,"o":10.9,"t":"2025-11-05T05:00:00Z","v":173433,"vw":10.982536},{"c":11.27,"h":11.28,"l":11.09,"n":1051,"o":11.09,"t":"2025-11-06T05:00:00Z","v":310962,"vw":11.216598},{"c":11.28,"h":11.3513,"l":11.23,"n":1182,"o":11.275,"t":"2025-11-07T05:00:00Z","v":558013,"vw":11.295721},{"c":11.0637,"h":11.22,"l":11.051,"n":614,"o":11.19,"t":"2025-11-10T05:00:00Z","v":153602,"vw":11.115679},{"c":11.0135,"h":11.145,"l":10.9933,"n":789,"o":11.11,"t":"2025-11-11T05:00:00Z","v":641399,"vw":11.107919},{"c":10.95,"h":11.22,"l":10.95,"n":467,"o":11.02,"t":"2025-11-12T05:00:00Z","v":186542,"vw":11.064513},{"c":11.13,"h":11.17,"l":10.92,"n":1156,"o":10.98,"t":"2025-11-13T05:00:00Z","v":672080,"vw":11.065053},{"c":10.98,"h":11.266,"l":10.955,"n":1038,"o":11.25,"t":"2025-11-14T05:00:00Z","v":419648,"vw":11.059803},{"c":11.04,"h":11.0975,"l":10.945,"n":777,"o":11.04,"t":"2025-11-17T05:00:00Z","v":198023,"vw":11.034461},{"c":11.35,"h":11.49,"l":11.2,"n":1871,"o":11.29,"t":"2025-11-18T05:00:00Z","v":491943,"vw":11.368064},{"c":11.51,"h":11.59,"l":11.32,"n":1285,"o":11.46,"t":"2025-11-19T05:00:00Z","v":384906,"vw":11.421374},{"c":11.6866,"h":11.735,"l":11.3118,"n":1928,"o":11.34,"t":"2025-11-20T05:00:00Z","v":415436,"vw":11.567363},{"c":11.84,"h":11.935,"l":11.67,"n":2155,"o":11.67,"t":"2025-11-21T05:00:00Z","v":674053,"vw":11.813464},{"c":11.8,"h":11.95,"l":11.7302,"n":634,"o":11.76,"t":"2025-11-24T05:00:00Z","v":128188,"vw":11.8012},{"c":11.72,"h":12.025,"l":11.68,"n":1094,"o":11.81,"t":"2025-11-25T05:00:00Z","v":286848,"vw":11.868594},{"c":11.515,"h":11.625,"l":11.455,"n":901,"o":11.5,"t":"2025-11-26T05:00:00Z","v":365334,"vw":11.502848},{"c":11.37,"h":11.49,"l":11.36,"n":472,"o":11.49,"t":"2025-11-28T05:00:00Z","v":99133,"vw":11.414518},{"c":11.5007,"h":11.5316,"l":11.425,"n":352,"o":11.47,"t":"2025-12-01T05:00:00Z","v":68025,"vw":11.474992},{"c":11.4216,"h":11.5055,"l":11.34,"n":558,"o":11.5,"t":"2025-12-02T05:00:00Z","v":111343,"vw":11.413946},{"c":11.71,"h":11.765,"l":11.56,"n":1587,"o":11.73,"t":"2025-12-03T05:00:00Z","v":469862,"vw":11.658899},{"c":11.6448,"h":11.73,"l":11.64,"n":548,"o":11.69,"t":"2025-12-04T05:00:00Z","v":117384,"vw":11.687958},{"c":11.5822,"h":11.685,"l":11.575,"n":429,"o":11.61,"t":"2025-12-05T05:00:00Z","v":93664,"vw":11.610698},{"c":11.4115,"h":11.55,"l":11.3724,"n":679,"o":11.55,"t":"2025-12-08T05:00:00Z","v":331371,"vw":11.433685},{"c":11.37,"h":11.455,"l":11.37,"n":447,"o":11.45,"t":"2025-12-09T05:00:00Z","v":170931,"vw":11.421079},{"c":11.68,"h":11.765,"l":11.58,"n":1001,"o":11.58,"t":"2025-12-10T05:00:00Z","v":270659,"vw":11.668153},{"c":11.5683,"h":11.75,"l":11.51,"n":994,"o":11.75,"t":"2025-12-11T05:00:00Z","v":370672,"vw":11.603701},{"c":11.69,"h":11.74,"l":11.62,"n":787,"o":11.67,"t":"2025-12-12T05:00:00Z","v":200480,"vw":11.691341},{"c":11.786,"h":11.8263,"l":11.66,"n":529,"o":11.66,"t":"2025-12-15T05:00:00Z","v":110539,"vw":11.787742},{"c":11.7394,"h":11.88,"l":11.72,"n":769,"o":11.87,"t":"2025-12-16T05:00:00Z","v":295156,"vw":11.79394},{"c":11.75,"h":11.775,"l":11.67,"n":968,"o":11.73,"t":"2025-12-17T05:00:00Z","v":342740,"vw":11.731541},{"c":11.56,"h":11.71,"l":11.43,"n":664,"o":11.7,"t":"2025-12-18T05:00:00Z","v":492518,"vw":11.522607},{"c":11.52,"h":11.6,"l":11.48,"n":1041,"o":11.5,"t":"2025-12-19T05:00:00Z","v":411059,"vw":11.535899},{"c":11.56,"h":11.6,"l":11.47,"n":698,"o":11.52,"t":"2025-12-22T05:00:00Z","v":204889,"vw":11.54628},{"c":11.4191,"h":11.465,"l":11.405,"n":389,"o":11.46,"t":"2025-12-23T05:00:00Z","v":110498,"vw":11.430834},{"c":11.395,"h":11.47,"l":11.375,"n":312,"o":11.45,"t":"2025-12-24T05:00:00Z","v":102907,"vw":11.400403},{"c":11.415,"h":11.45,"l":11.405,"n":276,"o":11.42,"t":"2025-12-26T05:00:00Z","v":104325,"vw":11.423058},{"c":11.4282,"h":11.495,"l":11.404,"n":238,"o":11.47,"t":"2025-12-29T05:00:00Z","v":86467,"vw":11.440562},{"c":11.415,"h":11.46,"l":11.375,"n":375,"o":11.46,"t":"2025-12-30T05:00:00Z","v":124651,"vw":11.412146},{"c":11.5145,"h":11.529,"l":11.425,"n":312,"o":11.43,"t":"2025-12-31T05:00:00Z","v":76233,"vw":11.476403},{"c":11.77,"h":11.84,"l":11.49,"n":918,"o":11.49,"t":"2026-01-02T05:00:00Z","v":378656,"vw":11.727612},{"c":11.785,"h":11.86,"l":11.705,"n":525,"o":11.74,"t":"2026-01-05T05:00:00Z","v":137765,"vw":11.759829},{"c":11.635,"h":11.855,"l":11.635,"n":730,"o":11.76,"t":"2026-01-06T05:00:00Z","v":491729,"vw":11.767174},{"c":11.53,"h":11.65,"l":11.371,"n":871,"o":11.62,"t":"2026-01-07T05:00:00Z","v":461322,"vw":11.483414},{"c":11.64,"h":11.6993,"l":11.55,"n":438,"o":11.59,"t":"2026-01-08T05:00:00Z","v":415529,"vw":11.651157},{"c":11.625,"h":11.79,"l":11.62,"n":799,"o":11.74,"t":"2026-01-09T05:00:00Z","v":273196,"vw":11.717307},{"c":11.68,"h":11.7,"l":11.6,"n":477,"o":11.692,"t":"2026-01-12T05:00:00Z","v":163008,"vw":11.637149},{"c":11.845,"h":11.95,"l":11.72,"n":705,"o":11.75,"t":"2026-01-13T05:00:00Z","v":428752,"vw":11.894564},{"c":12.13,"h":12.1797,"l":11.91,"n":1480,"o":11.96,"t":"2026-01-14T05:00:00Z","v":690024,"vw":12.050414},{"c":12.205,"h":12.2199,"l":11.97,"n":1146,"o":11.98,"t":"2026-01-15T05:00:00Z","v":699496,"vw":12.144402},{"c":12.13,"h":12.21,"l":12.0433,"n":844,"o":12.2,"t":"2026-01-16T05:00:00Z","v":381599,"vw":12.133908},{"c":12.27,"h":12.4,"l":12.21,"n":1373,"o":12.37,"t":"2026-01-20T05:00:00Z","v":400551,"vw":12.293309},{"c":12.55,"h":12.69,"l":12.33,"n":1437,"o":12.33,"t":"2026-01-21T05:00:00Z","v":557355,"vw":12.529564},{"c":12.355,"h":12.525,"l":12.305,"n":943,"o":12.42,"t":"2026-01-22T05:00:00Z","v":301636,"vw":12.41735},{"c":11.95,"h":12.37,"l":11.8104,"n":2151,"o":12.35,"t":"2026-01-23T05:00:00Z","v":963666,"vw":11.916783},{"c":11.83,"h":12.04,"l":11.75,"n":1139,"o":11.98,"t":"2026-01-26T05:00:00Z","v":497581,"vw":11.83185},{"c":11.5764,"h":11.76,"l":11.54,"n":1050,"o":11.76,"t":"2026-01-27T05:00:00Z","v":320536,"vw":11.645264},{"c":11.56,"h":11.64,"l":11.52,"n":1804,"o":11.52,"t":"2026-01-28T05:00:00Z","v":943557,"vw":11.5822},{"c":12.74,"h":13.0067,"l":12.52,"n":4095,"o":12.57,"t":"2026-01-29T05:00:00Z","v":1578948,"vw":12.865393},{"c":12.82,"h":12.93,"l":12.54,"n":2818,"o":12.56,"t":"2026-01-30T05:00:00Z","v":1580119,"vw":12.764699},{"c":13.03,"h":13.06,"l":12.8101,"n":2120,"o":12.84,"t":"2026-02-02T05:00:00Z","v":765287,"vw":12.93277},{"c":13.41,"h":13.485,"l":13.09,"n":2358,"o":13.09,"t":"2026-02-03T05:00:00Z","v":1736818,"vw":13.381985},{"c":13.3022,"h":13.46,"l":13.17,"n":2943,"o":13.435,"t":"2026-02-04T05:00:00Z","v":1048109,"vw":13.290944},{"c":13.98,"h":14.015,"l":13.51,"n":3708,"o":13.52,"t":"2026-02-05T05:00:00Z","v":2230897,"vw":13.774534},{"c":13.72,"h":14,"l":13.69,"n":3440,"o":13.815,"t":"2026-02-06T05:00:00Z","v":1392081,"vw":13.854097},{"c":13.29,"h":13.71,"l":13.25,"n":2085,"o":13.63,"t":"2026-02-09T05:00:00Z","v":993342,"vw":13.395847},{"c":13.3,"h":13.32,"l":12.975,"n":2340,"o":13.1,"t":"2026-02-10T05:00:00Z","v":1151470,"vw":13.158477},{"c":13.59,"h":13.6998,"l":13.215,"n":1655,"o":13.215,"t":"2026-02-11T05:00:00Z","v":1117548,"vw":13.573182},{"c":13.68,"h":13.8,"l":13.54,"n":1600,"o":13.6,"t":"2026-02-12T05:00:00Z","v":935508,"vw":13.664016},{"c":13.72,"h":13.81,"l":13.56,"n":2361,"o":13.63,"t":"2026-02-13T05:00:00Z","v":1221138,"vw":13.688929},{"c":13.8594,"h":13.93,"l":13.755,"n":1139,"o":13.82,"t":"2026-02-17T05:00:00Z","v":670244,"vw":13.854816},{"c":13.7576,"h":13.875,"l":13.68,"n":1056,"o":13.83,"t":"2026-02-18T05:00:00Z","v":549060,"vw":13.756405},{"c":13.7828,"h":13.833,"l":13.5877,"n":850,"o":13.73,"t":"2026-02-19T05:00:00Z","v":376480,"vw":13.753288},{"c":13.8267,"h":13.89,"l":13.75,"n":702,"o":13.85,"t":"2026-02-20T05:00:00Z","v":383192,"vw":13.825406},{"c":14.2869,"h":14.315,"l":13.92,"n":1226,"o":13.92,"t":"2026-02-23T05:00:00Z","v":498096,"vw":14.174531},{"c":14.105,"h":14.37,"l":14.095,"n":1303,"o":14.28,"t":"2026-02-24T05:00:00Z","v":472610,"vw":14.174403},{"c":13.6819,"h":14.07,"l":13.67,"n":1830,"o":14.07,"t":"2026-02-25T05:00:00Z","v":889916,"vw":13.770563},{"c":13.65,"h":13.745,"l":13.46,"n":1689,"o":13.56,"t":"2026-02-26T05:00:00Z","v":895745,"vw":13.628514},{"c":13.97,"h":14.06,"l":13.84,"n":1303,"o":14.02,"t":"2026-02-27T05:00:00Z","v":612879,"vw":13.946107},{"c":13.7597,"h":14.035,"l":13.67,"n":1793,"o":13.99,"t":"2026-03-02T05:00:00Z","v":809252,"vw":13.779449},{"c":13.58,"h":13.9608,"l":13.485,"n":1468,"o":13.955,"t":"2026-03-03T05:00:00Z","v":717300,"vw":13.72035},{"c":13.55,"h":13.69,"l":13.35,"n":1158,"o":13.67,"t":"2026-03-04T05:00:00Z","v":564824,"vw":13.478456},{"c":13.3553,"h":13.56,"l":13.335,"n":1187,"o":13.56,"t":"2026-03-05T05:00:00Z","v":725975,"vw":13.390517},{"c":13.42,"h":13.435,"l":13.29,"n":1369,"o":13.42,"t":"2026-03-06T05:00:00Z","v":707939,"vw":13.368411},{"c":13.41,"h":13.58,"l":13.3891,"n":2823,"o":13.55,"t":"2026-03-09T04:00:00Z","v":4954417,"vw":13.48655},{"c":13.54,"h":13.6203,"l":13.395,"n":1983,"o":13.4,"t":"2026-03-10T04:00:00Z","v":2539123,"vw":13.557198},{"c":13.565,"h":13.6673,"l":13.43,"n":1021,"o":13.52,"t":"2026-03-11T04:00:00Z","v":1030149,"vw":13.582447},{"c":13.6637,"h":13.6699,"l":13.5298,"n":1190,"o":13.6,"t":"2026-03-12T04:00:00Z","v":1231879,"vw":13.586001},{"c":13.89,"h":13.925,"l":13.57,"n":1685,"o":13.7,"t":"2026-03-13T04:00:00Z","v":1584480,"vw":13.824656},{"c":13.73,"h":13.915,"l":13.71,"n":2022,"o":13.79,"t":"2026-03-16T04:00:00Z","v":2921001,"vw":13.787053},{"c":13.7509,"h":13.8,"l":13.589,"n":1447,"o":13.74,"t":"2026-03-17T04:00:00Z","v":2370113,"vw":13.743635},{"c":14.0148,"h":14.04,"l":13.8001,"n":1801,"o":13.87,"t":"2026-03-18T04:00:00Z","v":2265957,"vw":13.936832},{"c":14.12,"h":14.18,"l":13.9935,"n":1400,"o":14.09,"t":"2026-03-19T04:00:00Z","v":1469658,"vw":14.105065},{"c":14.3985,"h":14.44,"l":14.22,"n":1352,"o":14.22,"t":"2026-03-20T04:00:00Z","v":991049,"vw":14.322589},{"c":14.35,"h":14.39,"l":14.19,"n":2745,"o":14.29,"t":"2026-03-23T04:00:00Z","v":6039369,"vw":14.300559},{"c":14.6635,"h":14.68,"l":14.3,"n":1374,"o":14.3,"t":"2026-03-24T04:00:00Z","v":1053909,"vw":14.585224},{"c":14.73,"h":14.775,"l":14.5,"n":1952,"o":14.5,"t":"2026-03-25T04:00:00Z","v":3030778,"vw":14.670595},{"c":14.93,"h":14.955,"l":14.58,"n":2387,"o":14.73,"t":"2026-03-26T04:00:00Z","v":3034631,"vw":14.818406},{"c":15.31,"h":15.315,"l":15.0875,"n":2550,"o":15.11,"t":"2026-03-27T04:00:00Z","v":4435887,"vw":15.228691},{"c":15.22,"h":15.3301,"l":14.9499,"n":3921,"o":15.095,"t":"2026-03-30T04:00:00Z","v":7767884,"vw":15.168554},{"c":14.74,"h":15.0401,"l":14.64,"n":2527,"o":14.99,"t":"2026-03-31T04:00:00Z","v":4169327,"vw":14.879823},{"c":14.7856,"h":14.82,"l":14.61,"n":1543,"o":14.61,"t":"2026-04-01T04:00:00Z","v":1619276,"vw":14.73832},{"c":14.6412,"h":14.995,"l":14.63,"n":864,"o":14.9,"t":"2026-04-02T04:00:00Z","v":672394,"vw":14.79162},{"c":14.65,"h":14.7801,"l":14.63,"n":683,"o":14.67,"t":"2026-04-06T04:00:00Z","v":472246,"vw":14.674921},{"c":14.6993,"h":14.9,"l":14.685,"n":898,"o":14.73,"t":"2026-04-07T04:00:00Z","v":444012,"vw":14.77368},{"c":14.6,"h":14.71,"l":14.18,"n":1178,"o":14.19,"t":"2026-04-08T04:00:00Z","v":654385,"vw":14.489178},{"c":14.65,"h":14.885,"l":14.64,"n":1179,"o":14.7,"t":"2026-04-09T04:00:00Z","v":616583,"vw":14.756091},{"c":14.7465,"h":14.7779,"l":14.565,"n":1075,"o":14.7,"t":"2026-04-10T04:00:00Z","v":697040,"vw":14.697598},{"c":14.2149,"h":14.73,"l":14.205,"n":1694,"o":14.65,"t":"2026-04-13T04:00:00Z","v":694474,"vw":14.437973},{"c":13.89,"h":14.12,"l":13.8398,"n":2226,"o":14.09,"t":"2026-04-14T04:00:00Z","v":3736842,"vw":13.968567},{"c":13.25,"h":13.77,"l":13.15,"n":2127,"o":13.77,"t":"2026-04-15T04:00:00Z","v":1337819,"vw":13.447812},{"c":12.97,"h":13.2299,"l":12.955,"n":2179,"o":13,"t":"2026-04-16T04:00:00Z","v":1109527,"vw":13.048895},{"c":12.89,"h":12.96,"l":12.625,"n":1854,"o":12.83,"t":"2026-04-17T04:00:00Z","v":1474563,"vw":12.822674},{"c":13.04,"h":13.09,"l":12.885,"n":2041,"o":12.93,"t":"2026-04-20T04:00:00Z","v":1533211,"vw":13.017499},{"c":12.8517,"h":13.06,"l":12.76,"n":2006,"o":12.98,"t":"2026-04-21T04:00:00Z","v":2350883,"vw":12.830901},{"c":12.59,"h":12.86,"l":12.57,"n":1192,"o":12.78,"t":"2026-04-22T04:00:00Z","v":1172497,"vw":12.651884},{"c":13.08,"h":13.21,"l":12.8799,"n":2115,"o":12.99,"t":"2026-04-23T04:00:00Z","v":1650491,"vw":13.048873},{"c":12.815,"h":13.07,"l":12.81,"n":1388,"o":13.06,"t":"2026-04-24T04:00:00Z","v":1786890,"vw":12.953246},{"c":12.81,"h":13.04,"l":12.75,"n":2309,"o":12.91,"t":"2026-04-27T04:00:00Z","v":1895915,"vw":12.853763},{"c":12.68,"h":12.895,"l":12.66,"n":1747,"o":12.83,"t":"2026-04-28T04:00:00Z","v":2336726,"vw":12.758045},{"c":12.82,"h":12.945,"l":12.76,"n":3138,"o":12.84,"t":"2026-04-29T04:00:00Z","v":1478187,"vw":12.831651},{"c":13.3212,"h":13.62,"l":13.14,"n":3221,"o":13.25,"t":"2026-04-30T04:00:00Z","v":2539832,"vw":13.391809},{"c":13.12,"h":13.25,"l":13.0399,"n":1921,"o":13.19,"t":"2026-05-01T04:00:00Z","v":1657367,"vw":13.115872},{"c":13.1517,"h":13.23,"l":12.94,"n":1327,"o":13.22,"t":"2026-05-04T04:00:00Z","v":1683247,"vw":13.117193},{"c":13.2197,"h":13.3,"l":13.055,"n":2527,"o":13.11,"t":"2026-05-05T04:00:00Z","v":4607931,"vw":13.217884},{"c":13.16,"h":13.42,"l":13.01,"n":2444,"o":13.34,"t":"2026-05-06T04:00:00Z","v":5410541,"vw":13.201975},{"c":12.9262,"h":12.95,"l":12.7,"n":2651,"o":12.95,"t":"2026-05-07T04:00:00Z","v":4236855,"vw":12.846244},{"c":13.12,"h":13.15,"l":13.005,"n":1215,"o":13.06,"t":"2026-05-08T04:00:00Z","v":1230979,"vw":13.085181},{"c":13.1948,"h":13.41,"l":13.19,"n":1785,"o":13.35,"t":"2026-05-11T04:00:00Z","v":2027972,"vw":13.257004},{"c":13.3473,"h":13.38,"l":13.11,"n":1439,"o":13.14,"t":"2026-05-12T04:00:00Z","v":1292840,"vw":13.315437},{"c":13.44,"h":13.56,"l":13.3999,"n":1899,"o":13.52,"t":"2026-05-13T04:00:00Z","v":1541650,"vw":13.46367},{"c":13.2941,"h":13.57,"l":13.2184,"n":1733,"o":13.47,"t":"2026-05-14T04:00:00Z","v":1418965,"vw":13.325111},{"c":12.89,"h":13.18,"l":12.695,"n":2960,"o":13.13,"t":"2026-05-15T04:00:00Z","v":3767730,"vw":12.825165},{"c":12.85,"h":13.085,"l":12.8019,"n":2362,"o":13.06,"t":"2026-05-18T04:00:00Z","v":3988305,"vw":12.92185},{"c":13.03,"h":13.0581,"l":12.58,"n":3071,"o":12.67,"t":"2026-05-19T04:00:00Z","v":5930741,"vw":12.90868},{"c":12.93,"h":13.22,"l":12.895,"n":1932,"o":13.15,"t":"2026-05-20T04:00:00Z","v":2331920,"vw":13.035517},{"c":12.97,"h":13.0601,"l":12.755,"n":1828,"o":12.78,"t":"2026-05-21T04:00:00Z","v":2275838,"vw":12.98067},{"c":12.9764,"h":13.04,"l":12.81,"n":1454,"o":12.95,"t":"2026-05-22T04:00:00Z","v":2055242,"vw":12.97084},{"c":13.0649,"h":13.155,"l":12.9498,"n":1717,"o":13.03,"t":"2026-05-26T04:00:00Z","v":2835567,"vw":13.073635},{"c":13.175,"h":13.255,"l":13.07,"n":1052,"o":13.21,"t":"2026-05-27T04:00:00Z","v":1037910,"vw":13.160709},{"c":12.7169,"h":13.165,"l":12.65,"n":1454,"o":13.16,"t":"2026-05-28T04:00:00Z","v":1192894,"vw":12.783366},{"c":12.04,"h":12.57,"l":12.03,"n":2386,"o":12.57,"t":"2026-05-29T04:00:00Z","v":2756970,"vw":12.239327},{"c":11.75,"h":11.815,"l":11.61,"n":2693,"o":11.64,"t":"2026-06-01T04:00:00Z","v":3287865,"vw":11.737721},{"c":12.245,"h":12.2699,"l":11.95,"n":1833,"o":12.11,"t":"2026-06-02T04:00:00Z","v":1329865,"vw":12.180022},{"c":12.6437,"h":12.7211,"l":12.31,"n":1974,"o":12.33,"t":"2026-06-03T04:00:00Z","v":1849711,"vw":12.616783},{"c":12.61,"h":12.6601,"l":12.39,"n":1552,"o":12.4,"t":"2026-06-04T04:00:00Z","v":1322279,"vw":12.573687},{"c":12.9556,"h":13.03,"l":12.59,"n":1661,"o":12.64,"t":"2026-06-05T04:00:00Z","v":1232130,"vw":12.881419},{"c":13.12,"h":13.215,"l":12.9501,"n":1330,"o":13.04,"t":"2026-06-08T04:00:00Z","v":977863,"vw":13.114695},{"c":13.39,"h":13.5399,"l":13.1123,"n":1511,"o":13.2,"t":"2026-06-09T04:00:00Z","v":1067531,"vw":13.355708},{"c":13.5667,"h":13.61,"l":13.34,"n":1596,"o":13.56,"t":"2026-06-10T04:00:00Z","v":636663,"vw":13.44723},{"c":13.83,"h":14.04,"l":13.62,"n":2743,"o":13.68,"t":"2026-06-11T04:00:00Z","v":964665,"vw":13.896459},{"c":13.8172,"h":14.11,"l":13.8,"n":2288,"o":13.8,"t":"2026-06-12T04:00:00Z","v":2617265,"vw":13.935765},{"c":13.5105,"h":13.71,"l":13.44,"n":1496,"o":13.59,"t":"2026-06-15T04:00:00Z","v":626913,"vw":13.522018},{"c":13.7,"h":13.8099,"l":13.63,"n":1008,"o":13.64,"t":"2026-06-16T04:00:00Z","v":454281,"vw":13.715215},{"c":14.21,"h":14.2681,"l":13.84,"n":1238,"o":13.879,"t":"2026-06-17T04:00:00Z","v":435235,"vw":14.154125},{"c":14.22,"h":14.435,"l":14.1301,"n":1141,"o":14.25,"t":"2026-06-18T04:00:00Z","v":352927,"vw":14.266328},{"c":14.6723,"h":14.68,"l":14.16,"n":1227,"o":14.395,"t":"2026-06-22T04:00:00Z","v":626839,"vw":14.58693},{"c":14.22,"h":14.35,"l":14.1,"n":1455,"o":14.27,"t":"2026-06-23T04:00:00Z","v":578962,"vw":14.213906},{"c":14.55,"h":14.57,"l":14.045,"n":1423,"o":14.34,"t":"2026-06-24T04:00:00Z","v":747542,"vw":14.404488},{"c":15.07,"h":15.19,"l":14.61,"n":2289,"o":14.66,"t":"2026-06-25T04:00:00Z","v":1385825,"vw":14.992934},{"c":14.26,"h":14.92,"l":14.06,"n":4103,"o":14.88,"t":"2026-06-26T04:00:00Z","v":2749811,"vw":14.338429},{"c":14.39,"h":14.435,"l":13.93,"n":2378,"o":14.1,"t":"2026-06-29T04:00:00Z","v":1485614,"vw":14.250737},{"c":14.21,"h":14.42,"l":14.1649,"n":1803,"o":14.32,"t":"2026-06-30T04:00:00Z","v":1330489,"vw":14.278265},{"c":13.77,"h":14.13,"l":13.61,"n":4445,"o":13.94,"t":"2026-07-01T04:00:00Z","v":1481986,"vw":13.758676},{"c":13.5569,"h":13.8,"l":13.505,"n":1823,"o":13.8,"t":"2026-07-02T04:00:00Z","v":832340,"vw":13.611788},{"c":13.69,"h":13.88,"l":13.63,"n":1616,"o":13.69,"t":"2026-07-06T04:00:00Z","v":1180025,"vw":13.739092},{"c":13.6208,"h":13.635,"l":13.39,"n":1880,"o":13.5,"t":"2026-07-07T04:00:00Z","v":1024310,"vw":13.503423},{"c":13.83,"h":13.88,"l":13.75,"n":1364,"o":13.81,"t":"2026-07-08T04:00:00Z","v":738048,"vw":13.826525},{"c":13.79,"h":14.17,"l":13.77,"n":1153,"o":14.15,"t":"2026-07-09T04:00:00Z","v":466960,"vw":13.910551},{"c":13.7607,"h":13.88,"l":13.53,"n":1174,"o":13.66,"t":"2026-07-10T04:00:00Z","v":497609,"vw":13.767628},{"c":13.55,"h":13.795,"l":13.4603,"n":1557,"o":13.66,"t":"2026-07-13T04:00:00Z","v":696570,"vw":13.577486},{"c":13.77,"h":13.98,"l":13.66,"n":1369,"o":13.83,"t":"2026-07-14T04:00:00Z","v":917871,"vw":13.750098},{"c":13.395,"h":13.71,"l":13.27,"n":1132,"o":13.69,"t":"2026-07-15T04:00:00Z","v":584012,"vw":13.391208},{"c":13.21,"h":13.5,"l":13.0498,"n":1405,"o":13.3,"t":"2026-07-16T04:00:00Z","v":619306,"vw":13.203962},{"c":13.44,"h":13.59,"l":13.3,"n":1173,"o":13.43,"t":"2026-07-17T04:00:00Z","v":460834,"vw":13.458323},{"c":13.158,"h":13.57,"l":13.135,"n":1426,"o":13.54,"t":"2026-07-20T04:00:00Z","v":782584,"vw":13.259104},{"c":13.31,"h":13.35,"l":13.19,"n":955,"o":13.27,"t":"2026-07-21T04:00:00Z","v":608942,"vw":13.273345},{"c":13.5531,"h":13.6698,"l":13.22,"n":751,"o":13.23,"t":"2026-07-22T04:00:00Z","v":462702,"vw":13.58523},{"c":13.88,"h":14.01,"l":13.53,"n":1915,"o":13.565,"t":"2026-07-23T04:00:00Z","v":1133799,"vw":13.863209},{"c":13.8687,"h":13.9143,"l":13.618,"n":1354,"o":13.67,"t":"2026-07-24T04:00:00Z","v":554345,"vw":13.817979},{"c":13.6007,"h":13.62,"l":13.42,"n":1729,"o":13.56,"t":"2026-07-27T04:00:00Z","v":967061,"vw":13.515968},{"c":13.45,"h":13.52,"l":13.22,"n":1703,"o":13.47,"t":"2026-07-28T04:00:00Z","v":1099777,"vw":13.376394},{"c":13.53,"h":13.61,"l":13.19,"n":5481,"o":13.45,"t":"2026-07-29T04:00:00Z","v":2732284,"vw":13.403393},{"c":11.44,"h":12.1,"l":11.205,"n":10303,"o":11.9,"t":"2026-07-30T04:00:00Z","v":5132394,"vw":11.429629},{"c":11.11,"h":11.5,"l":11.0702,"n":10979,"o":11.485,"t":"2026-07-31T04:00:00Z","v":3872312,"vw":11.231275},{"c":10.57,"h":10.87,"l":10.475,"n":19613,"o":10.84,"t":"2026-08-03T04:00:00Z","v":5281151,"vw":10.575301},{"c":10.46,"h":10.745,"l":10.32,"n":11818,"o":10.73,"t":"2026-08-04T04:00:00Z","v":4169411,"vw":10.415332},{"c":10.58,"h":10.6099,"l":10.35,"n":9785,"o":10.35,"t":"2026-08-05T04:00:00Z","v":3812946,"vw":10.526816},{"c":10.3,"h":10.54,"l":10.27,"n":9135,"o":10.54,"t":"2026-08-06T04:00:00Z","v":2364362,"vw":10.381228},{"c":10.3,"h":10.3373,"l":10.2001,"n":4224,"o":10.3,"t":"2026-08-07T04:00:00Z","v":1410939,"vw":10.26375},{"c":10.18,"h":10.2599,"l":10.032,"n":13217,"o":10.24,"t":"2026-08-10T04:00:00Z","v":3074215,"vw":10.14452},{"c":10.25,"h":10.318,"l":10.21,"n":5568,"o":10.23,"t":"2026-08-11T04:00:00Z","v":2327510,"vw":10.262893},{"c":10.47,"h":10.4899,"l":10.29,"n":5608,"o":10.3,"t":"2026-08-12T04:00:00Z","v":1817989,"vw":10.436151},{"c":10.37,"h":10.4501,"l":10.28,"n":2206,"o":10.44,"t":"2026-08-13T04:00:00Z","v":2124466,"vw":10.367634},{"c":10.4,"h":10.43,"l":10.315,"n":2999,"o":10.37,"t":"2026-08-14T04:00:00Z","v":704674,"vw":10.370456},{"c":10.71,"h":10.755,"l":10.4603,"n":2224,"o":10.49,"t":"2026-08-17T04:00:00Z","v":1749813,"vw":10.668245},{"c":10.69,"h":10.795,"l":10.64,"n":1583,"o":10.7,"t":"2026-08-18T04:00:00Z","v":1205174,"vw":10.690594},{"c":10.64,"h":10.735,"l":10.5339,"n":1152,"o":10.73,"t":"2026-08-19T04:00:00Z","v":940675,"vw":10.642938},{"c":10.68,"h":10.7201,"l":10.625,"n":1128,"o":10.67,"t":"2026-08-20T04:00:00Z","v":781003,"vw":10.675989},{"c":10.6398,"h":10.749,"l":10.59,"n":723,"o":10.7,"t":"2026-08-21T04:00:00Z","v":444974,"vw":10.640957},{"c":10.56,"h":10.67,"l":10.495,"n":910,"o":10.65,"t":"2026-08-24T04:00:00Z","v":885749,"vw":10.551721},{"c":10.465,"h":10.615,"l":10.45,"n":897,"o":10.59,"t":"2026-08-25T04:00:00Z","v":917182,"vw":10.52057},{"c":10.38,"h":10.55,"l":10.345,"n":1185,"o":10.53,"t":"2026-08-26T04:00:00Z","v":666832,"vw":10.396505},{"c":10.19,"h":10.49,"l":10.1651,"n":1857,"o":10.41,"t":"2026-08-27T04:00:00Z","v":2088407,"vw":10.237999},{"c":10.025,"h":10.19,"l":9.94,"n":3218,"o":10.175,"t":"2026-08-28T04:00:00Z","v":2321453,"vw":10.009918},{"c":10.16,"h":10.16,"l":10.0501,"n":1531,"o":10.08,"t":"2026-08-31T04:00:00Z","v":1688768,"vw":10.109396},{"c":10.27,"h":10.35,"l":10.18,"n":1458,"o":10.35,"t":"2026-09-01T04:00:00Z","v":1014095,"vw":10.266595},{"c":10.37,"h":10.4299,"l":10.3,"n":1252,"o":10.31,"t":"2026-09-02T04:00:00Z","v":1052588,"vw":10.365388},{"c":10.095,"h":10.265,"l":9.98,"n":1750,"o":10.26,"t":"2026-09-03T04:00:00Z","v":1067127,"vw":10.053311},{"c":10.31,"h":10.31,"l":10.09,"n":1262,"o":10.09,"t":"2026-09-04T04:00:00Z","v":948612,"vw":10.251256},{"c":10.43,"h":10.49,"l":10.4,"n":819,"o":10.45,"t":"2026-09-08T04:00:00Z","v":512126,"vw":10.45476},{"c":10.46,"h":10.5001,"l":10.415,"n":729,"o":10.44,"t":"2026-09-09T04:00:00Z","v":790801,"vw":10.461367},{"c":10.46,"h":10.59,"l":10.4198,"n":1276,"o":10.54,"t":"2026-09-10T04:00:00Z","v":1325205,"vw":10.477442},{"c":10.3847,"h":10.455,"l":10.325,"n":1269,"o":10.39,"t":"2026-09-11T04:00:00Z","v":1584109,"vw":10.391772},{"c":10.18,"h":10.395,"l":10.0998,"n":2233,"o":10.37,"t":"2026-09-14T04:00:00Z","v":2949184,"vw":10.227645},{"c":10.37,"h":10.39,"l":10.18,"n":1219,"o":10.3,"t":"2026-09-15T04:00:00Z","v":1228319,"vw":10.307597},{"c":10.5,"h":10.56,"l":10.39,"n":1231,"o":10.43,"t":"2026-09-16T04:00:00Z","v":993824,"vw":10.455622},{"c":10.34,"h":10.44,"l":10.27,"n":1498,"o":10.36,"t":"2026-09-17T04:00:00Z","v":1604525,"vw":10.369126},{"c":10.4364,"h":10.485,"l":10.35,"n":806,"o":10.35,"t":"2026-09-18T04:00:00Z","v":748003,"vw":10.427161},{"c":10.2733,"h":10.48,"l":10.26,"n":890,"o":10.4,"t":"2026-09-21T04:00:00Z","v":886569,"vw":10.369149},{"c":10.2716,"h":10.355,"l":10.07,"n":1046,"o":10.08,"t":"2026-09-22T04:00:00Z","v":871447,"vw":10.279988},{"c":10.2243,"h":10.31,"l":10.04,"n":865,"o":10.2,"t":"2026-09-23T04:00:00Z","v":960111,"vw":10.212167},{"c":10.27,"h":10.41,"l":10.26,"n":960,"o":10.34,"t":"2026-09-24T04:00:00Z","v":1175310,"vw":10.340246},{"c":9.8984,"h":10.29,"l":9.84,"n":2704,"o":10.28,"t":"2026-09-25T04:00:00Z","v":3565443,"vw":9.925596},{"c":10.03,"h":10.16,"l":9.9603,"n":1486,"o":10.13,"t":"2026-09-28T04:00:00Z","v":1517412,"vw":10.033913},{"c":10.04,"h":10.17,"l":9.96,"n":1269,"o":10.06,"t":"2026-09-29T04:00:00Z","v":1565474,"vw":10.062338},{"c":9.9565,"h":10,"l":9.83,"n":1478,"o":9.99,"t":"2026-09-30T04:00:00Z","v":1384004,"vw":9.913212},{"c":9.9759,"h":9.9871,"l":9.788,"n":1717,"o":9.85,"t":"2026-10-01T04:00:00Z","v":1716442,"vw":9.921232},{"c":9.8872,"h":9.9601,"l":9.8,"n":1161,"o":9.86,"t":"2026-10-02T04:00:00Z","v":822414,"vw":9.918437},{"c":9.74,"h":9.81,"l":9.61,"n":1885,"o":9.81,"t":"2026-10-05T04:00:00Z","v":1851109,"vw":9.718758},{"c":9.6666,"h":9.6781,"l":9.555,"n":1484,"o":9.63,"t":"2026-10-06T04:00:00Z","v":1576200,"vw":9.614934},{"c":9.6618,"h":9.7599,"l":9.625,"n":978,"o":9.65,"t":"2026-10-07T04:00:00Z","v":660476,"vw":9.690025},{"c":9.7935,"h":9.865,"l":9.605,"n":2410,"o":9.66,"t":"2026-10-08T04:00:00Z","v":1598138,"vw":9.744268},{"c":9.5658,"h":9.73,"l":9.53,"n":1625,"o":9.71,"t":"2026-10-09T04:00:00Z","v":1186500,"vw":9.600287},{"c":9.4643,"h":9.555,"l":9.4399,"n":1441,"o":9.53,"t":"2026-10-12T04:00:00Z","v":1147424,"vw":9.482002},{"c":9.425,"h":9.4299,"l":9.29,"n":1875,"o":9.4,"t":"2026-10-13T04:00:00Z","v":1711467,"vw":9.362461},{"c":9.59,"h":9.62,"l":9.395,"n":1860,"o":9.4,"t":"2026-10-14T04:00:00Z","v":1763322,"vw":9.517935},{"c":9.4869,"h":9.63,"l":9.4601,"n":1728,"o":9.61,"t":"2026-10-15T04:00:00Z","v":1426013,"vw":9.541823},{"c":9.68,"h":9.7602,"l":9.43,"n":2112,"o":9.47,"t":"2026-10-16T04:00:00Z","v":1696457,"vw":9.640319},{"c":9.595,"h":9.68,"l":9.5601,"n":1140,"o":9.68,"t":"2026-10-19T04:00:00Z","v":1169124,"vw":9.607438},{"c":9.62,"h":9.74,"l":9.5925,"n":1592,"o":9.61,"t":"2026-10-20T04:00:00Z","v":1549950,"vw":9.648342},{"c":9.62,"h":9.76,"l":9.61,"n":1451,"o":9.67,"t":"2026-10-21T04:00:00Z","v":1076731,"vw":9.655346},{"c":9.8328,"h":9.841,"l":9.62,"n":2201,"o":9.62,"t":"2026-10-22T04:00:00Z","v":2764398,"vw":9.768689}],"volatilityBars":[{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-22T08:00:00Z","v":488,"vw":10.17},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-09-22T09:45:00Z","v":1500,"vw":10.16},{"c":10.17,"h":10.17,"l":10.17,"n":3,"o":10.17,"t":"2026-09-22T10:00:00Z","v":874,"vw":10.17},{"c":10.15,"h":10.15,"l":10.14,"n":4,"o":10.14,"t":"2026-09-22T10:30:00Z","v":1250,"vw":10.148333},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2026-09-22T10:45:00Z","v":614,"vw":10.14},{"c":10.119,"h":10.119,"l":10.11,"n":3,"o":10.11,"t":"2026-09-22T11:00:00Z","v":1753,"vw":10.111286},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-09-22T11:30:00Z","v":1065,"vw":10.11},{"c":10.1,"h":10.11,"l":10.1,"n":2,"o":10.11,"t":"2026-09-22T11:45:00Z","v":1709,"vw":10.104149},{"c":10.08,"h":10.09,"l":10.08,"n":2,"o":10.09,"t":"2026-09-22T12:45:00Z","v":1013,"vw":10.082468},{"c":10.07,"h":10.08,"l":10.07,"n":3,"o":10.08,"t":"2026-09-22T13:00:00Z","v":1688,"vw":10.072962},{"c":10.07,"h":10.14,"l":10.06,"n":114,"o":10.069,"t":"2026-09-22T13:15:00Z","v":35340,"vw":10.07942},{"c":10.27,"h":10.27,"l":10.07,"n":99,"o":10.08,"t":"2026-09-22T13:30:00Z","v":35145,"vw":10.152002},{"c":10.31,"h":10.31,"l":10.26,"n":68,"o":10.26,"t":"2026-09-22T13:45:00Z","v":58587,"vw":10.284928},{"c":10.25,"h":10.3,"l":10.24,"n":75,"o":10.3,"t":"2026-09-22T14:00:00Z","v":91571,"vw":10.276456},{"c":10.27,"h":10.28,"l":10.24,"n":45,"o":10.26,"t":"2026-09-22T14:15:00Z","v":54315,"vw":10.257588},{"c":10.29,"h":10.29,"l":10.27,"n":55,"o":10.29,"t":"2026-09-22T14:30:00Z","v":71451,"vw":10.282106},{"c":10.3,"h":10.3,"l":10.28,"n":27,"o":10.28,"t":"2026-09-22T14:45:00Z","v":33495,"vw":10.2807},{"c":10.3301,"h":10.345,"l":10.29,"n":25,"o":10.2984,"t":"2026-09-22T15:00:00Z","v":25495,"vw":10.318677},{"c":10.33,"h":10.34,"l":10.32,"n":23,"o":10.34,"t":"2026-09-22T15:15:00Z","v":28301,"vw":10.32834},{"c":10.33,"h":10.345,"l":10.33,"n":8,"o":10.33,"t":"2026-09-22T15:30:00Z","v":7718,"vw":10.336048},{"c":10.35,"h":10.355,"l":10.31,"n":22,"o":10.33,"t":"2026-09-22T15:45:00Z","v":29537,"vw":10.333337},{"c":10.32,"h":10.34,"l":10.32,"n":21,"o":10.34,"t":"2026-09-22T16:00:00Z","v":24830,"vw":10.337647},{"c":10.33,"h":10.33,"l":10.32,"n":12,"o":10.32,"t":"2026-09-22T16:15:00Z","v":12886,"vw":10.327589},{"c":10.31,"h":10.325,"l":10.31,"n":17,"o":10.32,"t":"2026-09-22T16:30:00Z","v":16629,"vw":10.314125},{"c":10.3,"h":10.305,"l":10.29,"n":21,"o":10.3,"t":"2026-09-22T16:45:00Z","v":12393,"vw":10.299947},{"c":10.297,"h":10.305,"l":10.29,"n":12,"o":10.29,"t":"2026-09-22T17:00:00Z","v":10443,"vw":10.298365},{"c":10.29,"h":10.295,"l":10.29,"n":16,"o":10.295,"t":"2026-09-22T17:15:00Z","v":12389,"vw":10.290379},{"c":10.28,"h":10.3,"l":10.28,"n":17,"o":10.29,"t":"2026-09-22T17:30:00Z","v":13300,"vw":10.291605},{"c":10.3,"h":10.3099,"l":10.2815,"n":27,"o":10.2815,"t":"2026-09-22T17:45:00Z","v":34849,"vw":10.292007},{"c":10.295,"h":10.315,"l":10.29,"n":28,"o":10.3,"t":"2026-09-22T18:00:00Z","v":36687,"vw":10.300376},{"c":10.29,"h":10.29,"l":10.29,"n":17,"o":10.29,"t":"2026-09-22T18:15:00Z","v":9109,"vw":10.29},{"c":10.2601,"h":10.271,"l":10.2601,"n":8,"o":10.27,"t":"2026-09-22T18:30:00Z","v":4404,"vw":10.267768},{"c":10.27,"h":10.275,"l":10.25,"n":61,"o":10.26,"t":"2026-09-22T18:45:00Z","v":38759,"vw":10.254076},{"c":10.26,"h":10.265,"l":10.26,"n":22,"o":10.265,"t":"2026-09-22T19:00:00Z","v":45612,"vw":10.26008},{"c":10.25,"h":10.255,"l":10.25,"n":11,"o":10.25,"t":"2026-09-22T19:15:00Z","v":11102,"vw":10.25036},{"c":10.26,"h":10.26,"l":10.25,"n":19,"o":10.25,"t":"2026-09-22T19:30:00Z","v":19591,"vw":10.258202},{"c":10.27,"h":10.2701,"l":10.25,"n":58,"o":10.25,"t":"2026-09-22T19:45:00Z","v":82498,"vw":10.264643},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-09-22T21:00:00Z","v":1524,"vw":10.28},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-09-22T23:00:00Z","v":232,"vw":10.24},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-22T23:45:00Z","v":164,"vw":10.25},{"c":10.21,"h":10.21,"l":10.21,"n":4,"o":10.21,"t":"2026-09-23T08:00:00Z","v":2224,"vw":10.21},{"c":10.2,"h":10.2,"l":10.2,"n":14,"o":10.2,"t":"2026-09-23T09:15:00Z","v":3286,"vw":10.2},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-23T10:45:00Z","v":1750,"vw":10.19},{"c":10.1791,"h":10.1791,"l":10.16,"n":7,"o":10.16,"t":"2026-09-23T11:00:00Z","v":5250,"vw":10.163638},{"c":10.18,"h":10.18,"l":10.1797,"n":2,"o":10.1797,"t":"2026-09-23T11:15:00Z","v":2800,"vw":10.179914},{"c":10.18,"h":10.2,"l":10.18,"n":9,"o":10.2,"t":"2026-09-23T11:30:00Z","v":7271,"vw":10.199041},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-23T12:00:00Z","v":1000,"vw":10.17},{"c":10.18,"h":10.1898,"l":10.18,"n":2,"o":10.1898,"t":"2026-09-23T12:15:00Z","v":1250,"vw":10.18784},{"c":10.19,"h":10.19,"l":10.18,"n":3,"o":10.18,"t":"2026-09-23T12:30:00Z","v":973,"vw":10.188839},{"c":10.18,"h":10.19,"l":10.17,"n":5,"o":10.19,"t":"2026-09-23T13:00:00Z","v":5901,"vw":10.180676},{"c":10.23,"h":10.23,"l":10.18,"n":17,"o":10.2,"t":"2026-09-23T13:15:00Z","v":8452,"vw":10.202556},{"c":10.07,"h":10.22,"l":10.04,"n":106,"o":10.2,"t":"2026-09-23T13:30:00Z","v":57009,"vw":10.087668},{"c":10.14,"h":10.17,"l":10.12,"n":165,"o":10.12,"t":"2026-09-23T13:45:00Z","v":208731,"vw":10.148537},{"c":10.25,"h":10.26,"l":10.14,"n":92,"o":10.1498,"t":"2026-09-23T14:00:00Z","v":124573,"vw":10.219325},{"c":10.31,"h":10.31,"l":10.25,"n":47,"o":10.25,"t":"2026-09-23T14:15:00Z","v":66496,"vw":10.276078},{"c":10.28,"h":10.29,"l":10.28,"n":13,"o":10.28,"t":"2026-09-23T14:30:00Z","v":30373,"vw":10.280927},{"c":10.22,"h":10.25,"l":10.22,"n":20,"o":10.24,"t":"2026-09-23T14:45:00Z","v":39832,"vw":10.235941},{"c":10.26,"h":10.26,"l":10.24,"n":23,"o":10.24,"t":"2026-09-23T15:00:00Z","v":36697,"vw":10.241142},{"c":10.27,"h":10.29,"l":10.27,"n":17,"o":10.275,"t":"2026-09-23T15:15:00Z","v":17988,"vw":10.275066},{"c":10.26,"h":10.27,"l":10.25,"n":8,"o":10.27,"t":"2026-09-23T15:30:00Z","v":15008,"vw":10.262},{"c":10.25,"h":10.26,"l":10.24,"n":22,"o":10.26,"t":"2026-09-23T15:45:00Z","v":37626,"vw":10.250267},{"c":10.26,"h":10.265,"l":10.25,"n":18,"o":10.25,"t":"2026-09-23T16:00:00Z","v":16793,"vw":10.25595},{"c":10.25,"h":10.265,"l":10.25,"n":9,"o":10.26,"t":"2026-09-23T16:15:00Z","v":7049,"vw":10.25535},{"c":10.26,"h":10.26,"l":10.255,"n":10,"o":10.26,"t":"2026-09-23T16:30:00Z","v":11765,"vw":10.259788},{"c":10.25,"h":10.26,"l":10.25,"n":11,"o":10.26,"t":"2026-09-23T16:45:00Z","v":21612,"vw":10.252522},{"c":10.24,"h":10.24,"l":10.24,"n":21,"o":10.24,"t":"2026-09-23T17:00:00Z","v":24017,"vw":10.24},{"c":10.24,"h":10.2403,"l":10.225,"n":34,"o":10.225,"t":"2026-09-23T17:15:00Z","v":59090,"vw":10.23422},{"c":10.24,"h":10.25,"l":10.24,"n":7,"o":10.25,"t":"2026-09-23T17:30:00Z","v":7700,"vw":10.243896},{"c":10.24,"h":10.24,"l":10.24,"n":11,"o":10.24,"t":"2026-09-23T17:45:00Z","v":4471,"vw":10.24},{"c":10.25,"h":10.25,"l":10.24,"n":8,"o":10.24,"t":"2026-09-23T18:00:00Z","v":14705,"vw":10.241921},{"c":10.24,"h":10.24,"l":10.24,"n":6,"o":10.24,"t":"2026-09-23T18:15:00Z","v":7264,"vw":10.24},{"c":10.215,"h":10.23,"l":10.215,"n":4,"o":10.23,"t":"2026-09-23T18:30:00Z","v":594,"vw":10.220777},{"c":10.21,"h":10.21,"l":10.21,"n":8,"o":10.21,"t":"2026-09-23T18:45:00Z","v":2555,"vw":10.21},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-09-23T19:00:00Z","v":7721,"vw":10.22},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-09-23T19:15:00Z","v":533,"vw":10.23},{"c":10.24,"h":10.24,"l":10.2282,"n":17,"o":10.2293,"t":"2026-09-23T19:30:00Z","v":19490,"vw":10.230474},{"c":10.22,"h":10.255,"l":10.215,"n":55,"o":10.24,"t":"2026-09-23T19:45:00Z","v":78493,"vw":10.236152},{"c":10.225,"h":10.225,"l":10.225,"n":1,"o":10.225,"t":"2026-09-23T20:15:00Z","v":400,"vw":10.225},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-09-23T21:00:00Z","v":500,"vw":10.235},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-09-23T21:15:00Z","v":100,"vw":10.23},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-24T08:00:00Z","v":1000,"vw":10.28},{"c":10.285,"h":10.285,"l":10.285,"n":2,"o":10.285,"t":"2026-09-24T08:15:00Z","v":800,"vw":10.285},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-09-24T08:30:00Z","v":1132,"vw":10.29},{"c":10.26,"h":10.27,"l":10.26,"n":5,"o":10.27,"t":"2026-09-24T09:00:00Z","v":4344,"vw":10.264001},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-09-24T09:15:00Z","v":1000,"vw":10.26},{"c":10.28,"h":10.28,"l":10.27,"n":6,"o":10.27,"t":"2026-09-24T09:30:00Z","v":4497,"vw":10.271586},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-09-24T10:30:00Z","v":701,"vw":10.26},{"c":10.2865,"h":10.2884,"l":10.27,"n":4,"o":10.27,"t":"2026-09-24T11:00:00Z","v":1649,"vw":10.279146},{"c":10.2897,"h":10.2897,"l":10.28,"n":2,"o":10.28,"t":"2026-09-24T11:30:00Z","v":7716,"vw":10.2888},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-24T12:15:00Z","v":562,"vw":10.28},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-24T12:30:00Z","v":1000,"vw":10.29},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-24T12:45:00Z","v":2100,"vw":10.28},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-09-24T13:00:00Z","v":1000,"vw":10.27},{"c":10.33,"h":10.33,"l":10.2502,"n":22,"o":10.26,"t":"2026-09-24T13:15:00Z","v":17712,"vw":10.279468},{"c":10.355,"h":10.4,"l":10.325,"n":91,"o":10.34,"t":"2026-09-24T13:30:00Z","v":34122,"vw":10.36402},{"c":10.38,"h":10.41,"l":10.3599,"n":91,"o":10.3599,"t":"2026-09-24T13:45:00Z","v":62073,"vw":10.39431},{"c":10.39,"h":10.395,"l":10.37,"n":130,"o":10.38,"t":"2026-09-24T14:00:00Z","v":173952,"vw":10.382646},{"c":10.36,"h":10.39,"l":10.34,"n":55,"o":10.3802,"t":"2026-09-24T14:15:00Z","v":111259,"vw":10.363928},{"c":10.35,"h":10.375,"l":10.35,"n":35,"o":10.36,"t":"2026-09-24T14:30:00Z","v":72058,"vw":10.36248},{"c":10.3599,"h":10.36,"l":10.33,"n":30,"o":10.35,"t":"2026-09-24T14:45:00Z","v":58938,"vw":10.345032},{"c":10.36,"h":10.36,"l":10.35,"n":19,"o":10.36,"t":"2026-09-24T15:00:00Z","v":19276,"vw":10.354812},{"c":10.34,"h":10.37,"l":10.3399,"n":13,"o":10.37,"t":"2026-09-24T15:15:00Z","v":27826,"vw":10.3477},{"c":10.34,"h":10.3401,"l":10.3399,"n":23,"o":10.34,"t":"2026-09-24T15:30:00Z","v":46162,"vw":10.34001},{"c":10.33,"h":10.33,"l":10.325,"n":13,"o":10.325,"t":"2026-09-24T15:45:00Z","v":25568,"vw":10.329061},{"c":10.35,"h":10.3501,"l":10.3299,"n":27,"o":10.34,"t":"2026-09-24T16:00:00Z","v":47440,"vw":10.342362},{"c":10.325,"h":10.341,"l":10.3,"n":28,"o":10.34,"t":"2026-09-24T16:15:00Z","v":48259,"vw":10.327195},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-09-24T16:30:00Z","v":2620,"vw":10.32},{"c":10.3,"h":10.32,"l":10.2923,"n":26,"o":10.32,"t":"2026-09-24T16:45:00Z","v":23348,"vw":10.302033},{"c":10.31,"h":10.315,"l":10.3098,"n":33,"o":10.31,"t":"2026-09-24T17:00:00Z","v":47503,"vw":10.310545},{"c":10.32,"h":10.325,"l":10.31,"n":8,"o":10.31,"t":"2026-09-24T17:15:00Z","v":3825,"vw":10.311176},{"c":10.3298,"h":10.3298,"l":10.31,"n":4,"o":10.31,"t":"2026-09-24T17:30:00Z","v":6300,"vw":10.320143},{"c":10.31,"h":10.34,"l":10.3089,"n":43,"o":10.34,"t":"2026-09-24T17:45:00Z","v":82186,"vw":10.314283},{"c":10.3203,"h":10.3351,"l":10.32,"n":17,"o":10.32,"t":"2026-09-24T18:00:00Z","v":24041,"vw":10.329069},{"c":10.305,"h":10.3101,"l":10.3017,"n":8,"o":10.31,"t":"2026-09-24T18:15:00Z","v":15546,"vw":10.308899},{"c":10.3,"h":10.3001,"l":10.2999,"n":43,"o":10.3,"t":"2026-09-24T18:30:00Z","v":90953,"vw":10.3},{"c":10.28,"h":10.29,"l":10.28,"n":16,"o":10.29,"t":"2026-09-24T18:45:00Z","v":13610,"vw":10.285205},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-09-24T19:00:00Z","v":1300,"vw":10.29},{"c":10.28,"h":10.28,"l":10.2777,"n":4,"o":10.2777,"t":"2026-09-24T19:15:00Z","v":901,"vw":10.278746},{"c":10.28,"h":10.28,"l":10.2798,"n":19,"o":10.28,"t":"2026-09-24T19:30:00Z","v":25633,"vw":10.279983},{"c":10.27,"h":10.28,"l":10.26,"n":55,"o":10.28,"t":"2026-09-24T19:45:00Z","v":62891,"vw":10.27489},{"c":10.3599,"h":10.3599,"l":10.27,"n":8,"o":10.27,"t":"2026-09-24T20:00:00Z","v":738,"vw":10.331407},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-09-24T21:00:00Z","v":360,"vw":10.27},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-24T23:45:00Z","v":240,"vw":10.3},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-09-25T08:00:00Z","v":200,"vw":10.32},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-09-25T11:00:00Z","v":1501,"vw":10.29},{"c":10.28,"h":10.28,"l":10.26,"n":14,"o":10.27,"t":"2026-09-25T12:00:00Z","v":9985,"vw":10.268525},{"c":10.2658,"h":10.2658,"l":10.2658,"n":1,"o":10.2658,"t":"2026-09-25T12:30:00Z","v":208,"vw":10.2658},{"c":10.2785,"h":10.2785,"l":10.2785,"n":1,"o":10.2785,"t":"2026-09-25T12:45:00Z","v":250,"vw":10.2785},{"c":10.26,"h":10.26,"l":10.2425,"n":2,"o":10.2425,"t":"2026-09-25T13:00:00Z","v":350,"vw":10.2475},{"c":10.25,"h":10.26,"l":10.235,"n":76,"o":10.2596,"t":"2026-09-25T13:15:00Z","v":47392,"vw":10.246193},{"c":9.97,"h":10.29,"l":9.95,"n":166,"o":10.28,"t":"2026-09-25T13:30:00Z","v":60746,"vw":10.033889},{"c":9.9191,"h":9.96,"l":9.88,"n":248,"o":9.95,"t":"2026-09-25T13:45:00Z","v":237802,"vw":9.906607},{"c":10.02,"h":10.05,"l":9.915,"n":241,"o":9.915,"t":"2026-09-25T14:00:00Z","v":351076,"vw":9.990813},{"c":9.9401,"h":10.015,"l":9.9401,"n":171,"o":10.01,"t":"2026-09-25T14:15:00Z","v":244788,"vw":9.985702},{"c":9.95,"h":9.9702,"l":9.94,"n":149,"o":9.95,"t":"2026-09-25T14:30:00Z","v":238524,"vw":9.950399},{"c":9.9,"h":9.96,"l":9.8831,"n":157,"o":9.95,"t":"2026-09-25T14:45:00Z","v":242449,"vw":9.926329},{"c":9.93,"h":9.94,"l":9.89,"n":83,"o":9.91,"t":"2026-09-25T15:00:00Z","v":141161,"vw":9.910183},{"c":9.94,"h":9.955,"l":9.93,"n":71,"o":9.9403,"t":"2026-09-25T15:15:00Z","v":119945,"vw":9.940802},{"c":9.9499,"h":9.9601,"l":9.9295,"n":63,"o":9.94,"t":"2026-09-25T15:30:00Z","v":98324,"vw":9.949736},{"c":9.94,"h":9.9751,"l":9.94,"n":48,"o":9.96,"t":"2026-09-25T15:45:00Z","v":102386,"vw":9.958553},{"c":9.92,"h":9.9365,"l":9.9,"n":79,"o":9.9365,"t":"2026-09-25T16:00:00Z","v":121370,"vw":9.914828},{"c":9.9017,"h":9.945,"l":9.9017,"n":112,"o":9.92,"t":"2026-09-25T16:15:00Z","v":207787,"vw":9.92829},{"c":9.88,"h":9.9104,"l":9.87,"n":149,"o":9.9,"t":"2026-09-25T16:30:00Z","v":254389,"vw":9.895181},{"c":9.875,"h":9.89,"l":9.84,"n":111,"o":9.88,"t":"2026-09-25T16:45:00Z","v":134979,"vw":9.866248},{"c":9.885,"h":9.8902,"l":9.865,"n":71,"o":9.88,"t":"2026-09-25T17:00:00Z","v":102640,"vw":9.882942},{"c":9.9,"h":9.9,"l":9.88,"n":54,"o":9.88,"t":"2026-09-25T17:15:00Z","v":88485,"vw":9.890872},{"c":9.905,"h":9.92,"l":9.899,"n":29,"o":9.899,"t":"2026-09-25T17:30:00Z","v":43111,"vw":9.909825},{"c":9.87,"h":9.91,"l":9.8699,"n":71,"o":9.91,"t":"2026-09-25T17:45:00Z","v":99849,"vw":9.883068},{"c":9.8701,"h":9.8808,"l":9.86,"n":39,"o":9.87,"t":"2026-09-25T18:00:00Z","v":77627,"vw":9.872309},{"c":9.8681,"h":9.8771,"l":9.8438,"n":57,"o":9.8771,"t":"2026-09-25T18:15:00Z","v":70921,"vw":9.859595},{"c":9.87,"h":9.8702,"l":9.855,"n":57,"o":9.8699,"t":"2026-09-25T18:30:00Z","v":44795,"vw":9.864441},{"c":9.9,"h":9.9001,"l":9.8699,"n":47,"o":9.87,"t":"2026-09-25T18:45:00Z","v":65248,"vw":9.892266},{"c":9.91,"h":9.91,"l":9.89,"n":40,"o":9.9,"t":"2026-09-25T19:00:00Z","v":57100,"vw":9.898253},{"c":9.91,"h":9.92,"l":9.8951,"n":70,"o":9.9001,"t":"2026-09-25T19:15:00Z","v":161809,"vw":9.904379},{"c":9.91,"h":9.915,"l":9.9,"n":11,"o":9.9,"t":"2026-09-25T19:30:00Z","v":8241,"vw":9.907685},{"c":9.91,"h":9.91,"l":9.89,"n":118,"o":9.9,"t":"2026-09-25T19:45:00Z","v":119951,"vw":9.897672},{"c":9.91,"h":9.9169,"l":9.91,"n":4,"o":9.9169,"t":"2026-09-25T20:00:00Z","v":1122,"vw":9.910739},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-09-25T20:15:00Z","v":109,"vw":9.91},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-25T20:30:00Z","v":250,"vw":9.88},{"c":9.8706,"h":9.8706,"l":9.8706,"n":4,"o":9.8706,"t":"2026-09-25T21:00:00Z","v":2391,"vw":9.8706},{"c":9.86,"h":9.9142,"l":9.86,"n":2,"o":9.9142,"t":"2026-09-25T21:30:00Z","v":4200,"vw":9.862581},{"c":9.8509,"h":9.8509,"l":9.8509,"n":2,"o":9.8509,"t":"2026-09-25T22:00:00Z","v":200,"vw":9.8509},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-25T22:15:00Z","v":318,"vw":9.88},{"c":9.89,"h":9.9,"l":9.89,"n":3,"o":9.89,"t":"2026-09-25T23:15:00Z","v":500,"vw":9.89398},{"c":9.9,"h":9.9,"l":9.89,"n":9,"o":9.9,"t":"2026-09-28T08:00:00Z","v":1697,"vw":9.8992},{"c":9.93,"h":9.94,"l":9.91,"n":9,"o":9.91,"t":"2026-09-28T08:15:00Z","v":11139,"vw":9.929602},{"c":9.93,"h":9.94,"l":9.93,"n":2,"o":9.94,"t":"2026-09-28T08:30:00Z","v":427,"vw":9.935176},{"c":9.95,"h":9.96,"l":9.94,"n":11,"o":9.94,"t":"2026-09-28T09:00:00Z","v":5212,"vw":9.947218},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-09-28T10:00:00Z","v":1800,"vw":9.96},{"c":9.95,"h":9.95,"l":9.95,"n":5,"o":9.95,"t":"2026-09-28T10:15:00Z","v":2167,"vw":9.95},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-09-28T10:30:00Z","v":1000,"vw":9.94},{"c":9.96,"h":9.96,"l":9.95,"n":13,"o":9.95,"t":"2026-09-28T11:00:00Z","v":1354,"vw":9.952727},{"c":9.96,"h":9.96,"l":9.95,"n":5,"o":9.95,"t":"2026-09-28T11:30:00Z","v":2524,"vw":9.95603},{"c":9.955,"h":9.97,"l":9.955,"n":2,"o":9.97,"t":"2026-09-28T11:45:00Z","v":700,"vw":9.963571},{"c":9.95,"h":9.96,"l":9.95,"n":5,"o":9.96,"t":"2026-09-28T12:00:00Z","v":3800,"vw":9.956584},{"c":10.04,"h":10.1,"l":9.95,"n":61,"o":9.95,"t":"2026-09-28T12:30:00Z","v":48421,"vw":10.068767},{"c":10.05,"h":10.05,"l":10,"n":34,"o":10.02,"t":"2026-09-28T12:45:00Z","v":24801,"vw":10.028209},{"c":10.05,"h":10.05,"l":10.03,"n":2,"o":10.03,"t":"2026-09-28T13:00:00Z","v":1812,"vw":10.043797},{"c":10.12,"h":10.14,"l":10.11,"n":36,"o":10.11,"t":"2026-09-28T13:15:00Z","v":10657,"vw":10.12268},{"c":10.1109,"h":10.16,"l":10.1,"n":199,"o":10.11,"t":"2026-09-28T13:30:00Z","v":117185,"vw":10.138502},{"c":10.06,"h":10.135,"l":10.0599,"n":59,"o":10.13,"t":"2026-09-28T13:45:00Z","v":41956,"vw":10.086874},{"c":10.04,"h":10.08,"l":10.0295,"n":91,"o":10.035,"t":"2026-09-28T14:00:00Z","v":152683,"vw":10.050396},{"c":10.06,"h":10.06,"l":10.03,"n":66,"o":10.04,"t":"2026-09-28T14:15:00Z","v":75482,"vw":10.045084},{"c":10.1,"h":10.1,"l":10.0698,"n":46,"o":10.07,"t":"2026-09-28T14:30:00Z","v":29752,"vw":10.078894},{"c":10.09,"h":10.11,"l":10.09,"n":61,"o":10.1,"t":"2026-09-28T14:45:00Z","v":58411,"vw":10.100141},{"c":10.04,"h":10.08,"l":10.04,"n":29,"o":10.08,"t":"2026-09-28T15:00:00Z","v":24543,"vw":10.063392},{"c":10.04,"h":10.05,"l":10.02,"n":46,"o":10.03,"t":"2026-09-28T15:15:00Z","v":60414,"vw":10.035033},{"c":10.045,"h":10.045,"l":10.035,"n":36,"o":10.0401,"t":"2026-09-28T15:30:00Z","v":55900,"vw":10.040357},{"c":10.02,"h":10.05,"l":10.02,"n":65,"o":10.0415,"t":"2026-09-28T15:45:00Z","v":104469,"vw":10.043203},{"c":10.02,"h":10.021,"l":10.01,"n":48,"o":10.0199,"t":"2026-09-28T16:00:00Z","v":55563,"vw":10.01796},{"c":9.97,"h":10.01,"l":9.969,"n":91,"o":10.01,"t":"2026-09-28T16:15:00Z","v":110276,"vw":9.983491},{"c":10,"h":10.0001,"l":9.985,"n":52,"o":9.99,"t":"2026-09-28T16:30:00Z","v":61610,"vw":9.993689},{"c":9.98,"h":10,"l":9.9799,"n":43,"o":10,"t":"2026-09-28T16:45:00Z","v":78149,"vw":9.987826},{"c":9.9698,"h":9.9903,"l":9.9603,"n":39,"o":9.9901,"t":"2026-09-28T17:00:00Z","v":57233,"vw":9.972492},{"c":9.99,"h":9.9901,"l":9.97,"n":29,"o":9.97,"t":"2026-09-28T17:15:00Z","v":49885,"vw":9.97627},{"c":9.99,"h":9.99,"l":9.9801,"n":13,"o":9.99,"t":"2026-09-28T17:30:00Z","v":19118,"vw":9.989922},{"c":9.99,"h":9.9901,"l":9.9799,"n":19,"o":9.99,"t":"2026-09-28T17:45:00Z","v":24266,"vw":9.986914},{"c":9.99,"h":9.9903,"l":9.99,"n":9,"o":9.99,"t":"2026-09-28T18:00:00Z","v":18606,"vw":9.990037},{"c":10,"h":10.007,"l":9.9997,"n":28,"o":10,"t":"2026-09-28T18:15:00Z","v":36683,"vw":10.000044},{"c":9.98,"h":10,"l":9.98,"n":18,"o":10,"t":"2026-09-28T18:30:00Z","v":18722,"vw":9.994526},{"c":10,"h":10,"l":9.99,"n":16,"o":9.99,"t":"2026-09-28T18:45:00Z","v":23336,"vw":9.999271},{"c":10.0199,"h":10.0199,"l":10.0098,"n":14,"o":10.0098,"t":"2026-09-28T19:00:00Z","v":18827,"vw":10.0118},{"c":10.02,"h":10.03,"l":10.02,"n":27,"o":10.03,"t":"2026-09-28T19:15:00Z","v":33079,"vw":10.023842},{"c":10.05,"h":10.0503,"l":10.019,"n":25,"o":10.0198,"t":"2026-09-28T19:30:00Z","v":30463,"vw":10.034575},{"c":10.04,"h":10.045,"l":10.03,"n":38,"o":10.04,"t":"2026-09-28T19:45:00Z","v":37959,"vw":10.039858},{"c":10.04,"h":10.04,"l":10.03,"n":6,"o":10.03,"t":"2026-09-28T20:00:00Z","v":567,"vw":10.031776},{"c":10.0384,"h":10.0384,"l":10.0384,"n":1,"o":10.0384,"t":"2026-09-28T21:45:00Z","v":200,"vw":10.0384},{"c":10.025,"h":10.025,"l":10.025,"n":2,"o":10.025,"t":"2026-09-28T22:15:00Z","v":1000,"vw":10.025},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-28T22:45:00Z","v":150,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2026-09-28T23:15:00Z","v":2400,"vw":10.03},{"c":10.07,"h":10.07,"l":10.07,"n":6,"o":10.07,"t":"2026-09-29T08:00:00Z","v":900,"vw":10.07},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-29T08:45:00Z","v":100,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-09-29T11:45:00Z","v":2300,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-29T12:00:00Z","v":500,"vw":10.05},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-29T13:00:00Z","v":900,"vw":10.06},{"c":10.05,"h":10.06,"l":10.045,"n":24,"o":10.06,"t":"2026-09-29T13:15:00Z","v":19487,"vw":10.051347},{"c":10.17,"h":10.17,"l":10.05,"n":80,"o":10.06,"t":"2026-09-29T13:30:00Z","v":24458,"vw":10.086658},{"c":10.14,"h":10.17,"l":10.13,"n":78,"o":10.16,"t":"2026-09-29T13:45:00Z","v":42103,"vw":10.151992},{"c":10.12,"h":10.14,"l":10.12,"n":29,"o":10.135,"t":"2026-09-29T14:00:00Z","v":30751,"vw":10.13414},{"c":10.05,"h":10.13,"l":10.03,"n":164,"o":10.13,"t":"2026-09-29T14:15:00Z","v":266066,"vw":10.086273},{"c":9.98,"h":10.0497,"l":9.96,"n":89,"o":10.0497,"t":"2026-09-29T14:30:00Z","v":109123,"vw":9.987086},{"c":10.01,"h":10.0101,"l":9.97,"n":84,"o":9.9788,"t":"2026-09-29T14:45:00Z","v":94254,"vw":10.000783},{"c":10.04,"h":10.0503,"l":10.0198,"n":46,"o":10.0198,"t":"2026-09-29T15:00:00Z","v":87768,"vw":10.043047},{"c":10.0601,"h":10.0701,"l":10.05,"n":39,"o":10.05,"t":"2026-09-29T15:15:00Z","v":64201,"vw":10.062737},{"c":10.05,"h":10.06,"l":10.0298,"n":19,"o":10.06,"t":"2026-09-29T15:30:00Z","v":24324,"vw":10.048153},{"c":10.03,"h":10.0302,"l":10.03,"n":23,"o":10.03,"t":"2026-09-29T15:45:00Z","v":32822,"vw":10.030016},{"c":10.05,"h":10.0598,"l":10.03,"n":12,"o":10.03,"t":"2026-09-29T16:00:00Z","v":14014,"vw":10.046573},{"c":10.05,"h":10.0601,"l":10.0401,"n":22,"o":10.0599,"t":"2026-09-29T16:15:00Z","v":31358,"vw":10.054749},{"c":10.055,"h":10.0603,"l":10.055,"n":13,"o":10.06,"t":"2026-09-29T16:30:00Z","v":13069,"vw":10.059046},{"c":10.05,"h":10.065,"l":10.0399,"n":10,"o":10.065,"t":"2026-09-29T16:45:00Z","v":5472,"vw":10.042741},{"c":10.13,"h":10.13,"l":10.06,"n":52,"o":10.06,"t":"2026-09-29T17:00:00Z","v":74537,"vw":10.10923},{"c":10.1,"h":10.12,"l":10.09,"n":69,"o":10.12,"t":"2026-09-29T17:15:00Z","v":125230,"vw":10.102338},{"c":10.1101,"h":10.1202,"l":10.0999,"n":35,"o":10.1,"t":"2026-09-29T17:30:00Z","v":48714,"vw":10.106955},{"c":10.1,"h":10.11,"l":10.1,"n":24,"o":10.11,"t":"2026-09-29T17:45:00Z","v":37590,"vw":10.105681},{"c":10.11,"h":10.1101,"l":10.1,"n":30,"o":10.1,"t":"2026-09-29T18:00:00Z","v":34137,"vw":10.101429},{"c":10.0799,"h":10.1001,"l":10.0799,"n":20,"o":10.1,"t":"2026-09-29T18:15:00Z","v":40435,"vw":10.094624},{"c":10.03,"h":10.0802,"l":10.03,"n":26,"o":10.08,"t":"2026-09-29T18:30:00Z","v":48349,"vw":10.064161},{"c":10.01,"h":10.0102,"l":10.005,"n":22,"o":10.01,"t":"2026-09-29T18:45:00Z","v":34763,"vw":10.009395},{"c":10.01,"h":10.0101,"l":10.0098,"n":24,"o":10.01,"t":"2026-09-29T19:00:00Z","v":27045,"vw":10.010026},{"c":10,"h":10.01,"l":10,"n":8,"o":10.01,"t":"2026-09-29T19:15:00Z","v":10450,"vw":10.000144},{"c":10.01,"h":10.015,"l":10,"n":61,"o":10,"t":"2026-09-29T19:30:00Z","v":90163,"vw":10.009637},{"c":10.05,"h":10.07,"l":10.01,"n":82,"o":10.03,"t":"2026-09-29T19:45:00Z","v":121091,"vw":10.049476},{"c":10.05,"h":10.05,"l":10.04,"n":8,"o":10.04,"t":"2026-09-29T20:00:00Z","v":3490,"vw":10.040798},{"c":10.05,"h":10.05,"l":10.045,"n":2,"o":10.045,"t":"2026-09-29T20:30:00Z","v":1400,"vw":10.049286},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-09-29T22:00:00Z","v":199,"vw":10.04},{"c":10.0469,"h":10.0469,"l":10.0469,"n":1,"o":10.0469,"t":"2026-09-29T23:15:00Z","v":1500,"vw":10.0469},{"c":10.032,"h":10.032,"l":10.032,"n":1,"o":10.032,"t":"2026-09-29T23:45:00Z","v":1500,"vw":10.032},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-30T08:30:00Z","v":800,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-30T08:45:00Z","v":1100,"vw":10.05},{"c":10.07,"h":10.07,"l":10.07,"n":4,"o":10.07,"t":"2026-09-30T09:00:00Z","v":1200,"vw":10.07},{"c":10.07,"h":10.07,"l":10.07,"n":6,"o":10.07,"t":"2026-09-30T09:45:00Z","v":2440,"vw":10.07},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-09-30T10:30:00Z","v":2000,"vw":10.08},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-09-30T10:45:00Z","v":800,"vw":10.07},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-30T11:30:00Z","v":1200,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-30T11:45:00Z","v":1000,"vw":10.06},{"c":10.05,"h":10.06,"l":10.05,"n":4,"o":10.06,"t":"2026-09-30T12:00:00Z","v":1915,"vw":10.05582},{"c":10.0499,"h":10.0499,"l":10.0402,"n":3,"o":10.0402,"t":"2026-09-30T12:15:00Z","v":901,"vw":10.047744},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2026-09-30T12:30:00Z","v":2806,"vw":10.03},{"c":10.03,"h":10.03,"l":10.01,"n":7,"o":10.02,"t":"2026-09-30T13:00:00Z","v":2150,"vw":10.02186},{"c":9.99,"h":10.04,"l":9.99,"n":24,"o":10.03,"t":"2026-09-30T13:15:00Z","v":12560,"vw":10.018291},{"c":9.93,"h":10,"l":9.905,"n":64,"o":9.99,"t":"2026-09-30T13:30:00Z","v":38764,"vw":9.951373},{"c":9.91,"h":9.965,"l":9.89,"n":38,"o":9.96,"t":"2026-09-30T13:45:00Z","v":19989,"vw":9.919968},{"c":9.87,"h":9.8973,"l":9.83,"n":125,"o":9.89,"t":"2026-09-30T14:00:00Z","v":111704,"vw":9.865291},{"c":9.87,"h":9.87,"l":9.84,"n":54,"o":9.87,"t":"2026-09-30T14:15:00Z","v":58922,"vw":9.855635},{"c":9.88,"h":9.89,"l":9.86,"n":42,"o":9.86,"t":"2026-09-30T14:30:00Z","v":30573,"vw":9.877185},{"c":9.87,"h":9.895,"l":9.85,"n":51,"o":9.8896,"t":"2026-09-30T14:45:00Z","v":30000,"vw":9.877834},{"c":9.88,"h":9.88,"l":9.87,"n":25,"o":9.87,"t":"2026-09-30T15:00:00Z","v":17239,"vw":9.876002},{"c":9.86,"h":9.8702,"l":9.86,"n":24,"o":9.87,"t":"2026-09-30T15:15:00Z","v":14863,"vw":9.866002},{"c":9.8702,"h":9.8702,"l":9.85,"n":26,"o":9.8599,"t":"2026-09-30T15:30:00Z","v":25833,"vw":9.854733},{"c":9.8517,"h":9.86,"l":9.85,"n":16,"o":9.855,"t":"2026-09-30T15:45:00Z","v":12479,"vw":9.852098},{"c":9.865,"h":9.87,"l":9.8499,"n":24,"o":9.8499,"t":"2026-09-30T16:00:00Z","v":22525,"vw":9.85326},{"c":9.88,"h":9.8801,"l":9.85,"n":75,"o":9.87,"t":"2026-09-30T16:15:00Z","v":131751,"vw":9.868108},{"c":9.8701,"h":9.88,"l":9.8698,"n":41,"o":9.88,"t":"2026-09-30T16:30:00Z","v":37957,"vw":9.876346},{"c":9.88,"h":9.8801,"l":9.87,"n":36,"o":9.875,"t":"2026-09-30T16:45:00Z","v":53383,"vw":9.876471},{"c":9.88,"h":9.88,"l":9.8699,"n":21,"o":9.875,"t":"2026-09-30T17:00:00Z","v":14727,"vw":9.870471},{"c":9.895,"h":9.9001,"l":9.88,"n":36,"o":9.88,"t":"2026-09-30T17:15:00Z","v":48160,"vw":9.893793},{"c":9.87,"h":9.89,"l":9.8698,"n":14,"o":9.89,"t":"2026-09-30T17:30:00Z","v":15873,"vw":9.877642},{"c":9.86,"h":9.875,"l":9.86,"n":11,"o":9.875,"t":"2026-09-30T17:45:00Z","v":10445,"vw":9.867358},{"c":9.87,"h":9.8702,"l":9.8697,"n":13,"o":9.8697,"t":"2026-09-30T18:00:00Z","v":8206,"vw":9.86998},{"c":9.8676,"h":9.875,"l":9.86,"n":18,"o":9.8601,"t":"2026-09-30T18:15:00Z","v":9932,"vw":9.867945},{"c":9.88,"h":9.8802,"l":9.87,"n":4,"o":9.87,"t":"2026-09-30T18:30:00Z","v":3315,"vw":9.879471},{"c":9.88,"h":9.88,"l":9.87,"n":9,"o":9.87,"t":"2026-09-30T18:45:00Z","v":6043,"vw":9.87116},{"c":9.875,"h":9.875,"l":9.86,"n":15,"o":9.87,"t":"2026-09-30T19:00:00Z","v":11151,"vw":9.867608},{"c":9.88,"h":9.89,"l":9.88,"n":25,"o":9.88,"t":"2026-09-30T19:15:00Z","v":27728,"vw":9.887656},{"c":9.9,"h":9.9001,"l":9.89,"n":22,"o":9.89,"t":"2026-09-30T19:30:00Z","v":23077,"vw":9.899736},{"c":9.98,"h":10,"l":9.9,"n":444,"o":9.9,"t":"2026-09-30T19:45:00Z","v":551253,"vw":9.96566},{"c":9.97,"h":9.98,"l":9.94,"n":24,"o":9.95,"t":"2026-09-30T20:00:00Z","v":6414,"vw":9.957248},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-09-30T20:30:00Z","v":2850,"vw":9.97},{"c":9.97,"h":9.97,"l":9.96,"n":3,"o":9.96,"t":"2026-09-30T21:00:00Z","v":3971,"vw":9.963176},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-09-30T21:45:00Z","v":410,"vw":9.97},{"c":9.951,"h":9.951,"l":9.951,"n":2,"o":9.951,"t":"2026-09-30T22:15:00Z","v":101,"vw":9.951},{"c":9.9501,"h":9.9501,"l":9.9501,"n":1,"o":9.9501,"t":"2026-09-30T22:30:00Z","v":310,"vw":9.9501},{"c":9.96,"h":9.96,"l":9.96,"n":9,"o":9.96,"t":"2026-09-30T22:45:00Z","v":1067,"vw":9.96},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-30T23:00:00Z","v":700,"vw":9.95},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2026-09-30T23:45:00Z","v":500,"vw":9.93},{"c":9.94,"h":9.94,"l":9.93,"n":4,"o":9.93,"t":"2026-10-01T08:00:00Z","v":820,"vw":9.934938},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-01T09:00:00Z","v":250,"vw":9.99},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-01T09:15:00Z","v":1200,"vw":9.97},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2026-10-01T09:30:00Z","v":1800,"vw":9.96},{"c":9.9502,"h":9.9502,"l":9.95,"n":4,"o":9.95,"t":"2026-10-01T09:45:00Z","v":1900,"vw":9.950042},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-01T10:00:00Z","v":200,"vw":9.98},{"c":9.93,"h":9.96,"l":9.93,"n":11,"o":9.96,"t":"2026-10-01T10:30:00Z","v":7585,"vw":9.938802},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-01T10:45:00Z","v":800,"vw":9.92},{"c":9.91,"h":9.92,"l":9.9,"n":4,"o":9.92,"t":"2026-10-01T11:00:00Z","v":5203,"vw":9.90961},{"c":9.88,"h":9.9,"l":9.88,"n":11,"o":9.9,"t":"2026-10-01T11:30:00Z","v":1600,"vw":9.888771},{"c":9.84,"h":9.86,"l":9.82,"n":8,"o":9.86,"t":"2026-10-01T11:45:00Z","v":3751,"vw":9.834595},{"c":9.85,"h":9.85,"l":9.84,"n":7,"o":9.84,"t":"2026-10-01T12:00:00Z","v":5704,"vw":9.845539},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-01T12:30:00Z","v":1000,"vw":9.85},{"c":9.85,"h":9.8501,"l":9.85,"n":2,"o":9.8501,"t":"2026-10-01T12:45:00Z","v":1300,"vw":9.850038},{"c":9.84,"h":9.85,"l":9.84,"n":7,"o":9.85,"t":"2026-10-01T13:00:00Z","v":1720,"vw":9.844118},{"c":9.82,"h":9.86,"l":9.82,"n":72,"o":9.84,"t":"2026-10-01T13:15:00Z","v":37315,"vw":9.842629},{"c":9.8671,"h":9.89,"l":9.788,"n":259,"o":9.85,"t":"2026-10-01T13:30:00Z","v":126520,"vw":9.837002},{"c":9.88,"h":9.9,"l":9.84,"n":95,"o":9.87,"t":"2026-10-01T13:45:00Z","v":131093,"vw":9.872711},{"c":9.895,"h":9.905,"l":9.85,"n":103,"o":9.8797,"t":"2026-10-01T14:00:00Z","v":134206,"vw":9.879193},{"c":9.8799,"h":9.905,"l":9.87,"n":72,"o":9.9,"t":"2026-10-01T14:15:00Z","v":83581,"vw":9.885173},{"c":9.92,"h":9.92,"l":9.88,"n":66,"o":9.88,"t":"2026-10-01T14:30:00Z","v":81883,"vw":9.906968},{"c":9.9501,"h":9.96,"l":9.92,"n":42,"o":9.9302,"t":"2026-10-01T14:45:00Z","v":58313,"vw":9.940463},{"c":9.95,"h":9.96,"l":9.9397,"n":100,"o":9.95,"t":"2026-10-01T15:00:00Z","v":101051,"vw":9.951257},{"c":9.9601,"h":9.965,"l":9.94,"n":47,"o":9.9485,"t":"2026-10-01T15:15:00Z","v":73065,"vw":9.9516},{"c":9.97,"h":9.9702,"l":9.955,"n":76,"o":9.96,"t":"2026-10-01T15:30:00Z","v":115609,"vw":9.966843},{"c":9.9698,"h":9.975,"l":9.96,"n":22,"o":9.975,"t":"2026-10-01T15:45:00Z","v":18095,"vw":9.968492},{"c":9.95,"h":9.97,"l":9.9499,"n":36,"o":9.97,"t":"2026-10-01T16:00:00Z","v":41463,"vw":9.959858},{"c":9.95,"h":9.96,"l":9.945,"n":15,"o":9.96,"t":"2026-10-01T16:15:00Z","v":17287,"vw":9.951113},{"c":9.95,"h":9.95,"l":9.935,"n":65,"o":9.95,"t":"2026-10-01T16:30:00Z","v":131970,"vw":9.941136},{"c":9.98,"h":9.9871,"l":9.96,"n":55,"o":9.96,"t":"2026-10-01T16:45:00Z","v":60495,"vw":9.963804},{"c":9.95,"h":9.9719,"l":9.95,"n":13,"o":9.9719,"t":"2026-10-01T17:00:00Z","v":9684,"vw":9.956017},{"c":9.94,"h":9.95,"l":9.935,"n":14,"o":9.9498,"t":"2026-10-01T17:15:00Z","v":27871,"vw":9.948417},{"c":9.91,"h":9.93,"l":9.905,"n":52,"o":9.93,"t":"2026-10-01T17:30:00Z","v":53273,"vw":9.913818},{"c":9.9201,"h":9.9201,"l":9.905,"n":40,"o":9.91,"t":"2026-10-01T17:45:00Z","v":47578,"vw":9.914743},{"c":9.93,"h":9.9301,"l":9.92,"n":31,"o":9.93,"t":"2026-10-01T18:00:00Z","v":22658,"vw":9.925547},{"c":9.92,"h":9.93,"l":9.92,"n":29,"o":9.92,"t":"2026-10-01T18:15:00Z","v":26203,"vw":9.926613},{"c":9.91,"h":9.92,"l":9.9,"n":33,"o":9.92,"t":"2026-10-01T18:30:00Z","v":29286,"vw":9.912785},{"c":9.92,"h":9.92,"l":9.9099,"n":30,"o":9.91,"t":"2026-10-01T18:45:00Z","v":30242,"vw":9.913053},{"c":9.92,"h":9.9201,"l":9.9198,"n":28,"o":9.92,"t":"2026-10-01T19:00:00Z","v":41449,"vw":9.92},{"c":9.92,"h":9.9201,"l":9.9199,"n":16,"o":9.92,"t":"2026-10-01T19:15:00Z","v":18343,"vw":9.920008},{"c":9.925,"h":9.93,"l":9.915,"n":19,"o":9.9202,"t":"2026-10-01T19:30:00Z","v":27484,"vw":9.922839},{"c":9.98,"h":9.985,"l":9.93,"n":121,"o":9.93,"t":"2026-10-01T19:45:00Z","v":132449,"vw":9.973333},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-10-01T20:00:00Z","v":302,"vw":9.97},{"c":9.9505,"h":9.955,"l":9.9505,"n":4,"o":9.955,"t":"2026-10-01T20:15:00Z","v":487,"vw":9.953272},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-01T21:15:00Z","v":800,"vw":9.96},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-01T22:30:00Z","v":400,"vw":9.95},{"c":9.9109,"h":9.9109,"l":9.9109,"n":1,"o":9.9109,"t":"2026-10-01T23:15:00Z","v":300,"vw":9.9109},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-02T08:00:00Z","v":261,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-02T09:30:00Z","v":600,"vw":9.91},{"c":9.8685,"h":9.88,"l":9.8685,"n":12,"o":9.87,"t":"2026-10-02T12:30:00Z","v":9984,"vw":9.871188},{"c":9.8698,"h":9.87,"l":9.8698,"n":2,"o":9.87,"t":"2026-10-02T12:45:00Z","v":1700,"vw":9.869976},{"c":9.85,"h":9.87,"l":9.85,"n":4,"o":9.87,"t":"2026-10-02T13:00:00Z","v":2656,"vw":9.856135},{"c":9.85,"h":9.895,"l":9.85,"n":60,"o":9.8716,"t":"2026-10-02T13:15:00Z","v":8655,"vw":9.865522},{"c":9.9,"h":9.9185,"l":9.8,"n":180,"o":9.86,"t":"2026-10-02T13:30:00Z","v":83022,"vw":9.840217},{"c":9.9,"h":9.93,"l":9.9,"n":75,"o":9.91,"t":"2026-10-02T13:45:00Z","v":60139,"vw":9.917723},{"c":9.89,"h":9.89,"l":9.875,"n":40,"o":9.8799,"t":"2026-10-02T14:00:00Z","v":41378,"vw":9.882895},{"c":9.9,"h":9.9,"l":9.88,"n":39,"o":9.89,"t":"2026-10-02T14:15:00Z","v":39791,"vw":9.891126},{"c":9.9005,"h":9.9101,"l":9.895,"n":50,"o":9.9005,"t":"2026-10-02T14:30:00Z","v":24727,"vw":9.903178},{"c":9.92,"h":9.9201,"l":9.8995,"n":44,"o":9.8995,"t":"2026-10-02T14:45:00Z","v":35454,"vw":9.912764},{"c":9.94,"h":9.94,"l":9.9199,"n":46,"o":9.9201,"t":"2026-10-02T15:00:00Z","v":31243,"vw":9.926048},{"c":9.93,"h":9.95,"l":9.9295,"n":62,"o":9.94,"t":"2026-10-02T15:15:00Z","v":43608,"vw":9.940747},{"c":9.9398,"h":9.9401,"l":9.9297,"n":25,"o":9.93,"t":"2026-10-02T15:30:00Z","v":23963,"vw":9.934104},{"c":9.9501,"h":9.9601,"l":9.935,"n":28,"o":9.94,"t":"2026-10-02T15:45:00Z","v":16103,"vw":9.955097},{"c":9.94,"h":9.95,"l":9.93,"n":33,"o":9.95,"t":"2026-10-02T16:00:00Z","v":15868,"vw":9.941667},{"c":9.95,"h":9.95,"l":9.935,"n":30,"o":9.94,"t":"2026-10-02T16:15:00Z","v":19592,"vw":9.94742},{"c":9.96,"h":9.96,"l":9.9401,"n":42,"o":9.95,"t":"2026-10-02T16:30:00Z","v":58503,"vw":9.957933},{"c":9.9601,"h":9.9601,"l":9.9501,"n":26,"o":9.9501,"t":"2026-10-02T16:45:00Z","v":14029,"vw":9.959497},{"c":9.95,"h":9.96,"l":9.94,"n":28,"o":9.96,"t":"2026-10-02T17:00:00Z","v":24669,"vw":9.950973},{"c":9.9401,"h":9.945,"l":9.939,"n":16,"o":9.94,"t":"2026-10-02T17:15:00Z","v":6095,"vw":9.939891},{"c":9.95,"h":9.96,"l":9.949,"n":69,"o":9.95,"t":"2026-10-02T17:30:00Z","v":69883,"vw":9.950236},{"c":9.95,"h":9.95,"l":9.95,"n":5,"o":9.95,"t":"2026-10-02T17:45:00Z","v":1313,"vw":9.95},{"c":9.9399,"h":9.94,"l":9.93,"n":9,"o":9.94,"t":"2026-10-02T18:00:00Z","v":5069,"vw":9.939099},{"c":9.9399,"h":9.945,"l":9.935,"n":11,"o":9.94,"t":"2026-10-02T18:15:00Z","v":6037,"vw":9.94017},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-10-02T18:30:00Z","v":1352,"vw":9.94},{"c":9.935,"h":9.94,"l":9.935,"n":2,"o":9.94,"t":"2026-10-02T18:45:00Z","v":1800,"vw":9.939167},{"c":9.94,"h":9.9401,"l":9.94,"n":8,"o":9.94,"t":"2026-10-02T19:00:00Z","v":5776,"vw":9.940004},{"c":9.94,"h":9.945,"l":9.935,"n":29,"o":9.945,"t":"2026-10-02T19:15:00Z","v":31414,"vw":9.940175},{"c":9.93,"h":9.9401,"l":9.93,"n":12,"o":9.9401,"t":"2026-10-02T19:30:00Z","v":8523,"vw":9.933304},{"c":9.89,"h":9.925,"l":9.885,"n":109,"o":9.925,"t":"2026-10-02T19:45:00Z","v":127939,"vw":9.912475},{"c":9.8915,"h":9.8915,"l":9.8915,"n":1,"o":9.8915,"t":"2026-10-02T20:00:00Z","v":350,"vw":9.8915},{"c":9.9081,"h":9.9081,"l":9.9081,"n":1,"o":9.9081,"t":"2026-10-02T21:45:00Z","v":200,"vw":9.9081},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-05T08:00:00Z","v":197,"vw":9.91},{"c":9.91,"h":9.92,"l":9.91,"n":7,"o":9.92,"t":"2026-10-05T08:15:00Z","v":4250,"vw":9.918452},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-05T08:45:00Z","v":1100,"vw":9.94},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-05T09:15:00Z","v":700,"vw":9.93},{"c":9.9,"h":9.92,"l":9.9,"n":7,"o":9.92,"t":"2026-10-05T10:00:00Z","v":5594,"vw":9.90722},{"c":9.85,"h":9.85,"l":9.8385,"n":4,"o":9.8385,"t":"2026-10-05T12:15:00Z","v":13100,"vw":9.849122},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-05T12:30:00Z","v":2039,"vw":9.84},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-05T12:45:00Z","v":900,"vw":9.85},{"c":9.829,"h":9.829,"l":9.829,"n":1,"o":9.829,"t":"2026-10-05T13:00:00Z","v":100,"vw":9.829},{"c":9.81,"h":9.83,"l":9.81,"n":35,"o":9.83,"t":"2026-10-05T13:15:00Z","v":19069,"vw":9.81458},{"c":9.62,"h":9.81,"l":9.62,"n":276,"o":9.81,"t":"2026-10-05T13:30:00Z","v":190833,"vw":9.711302},{"c":9.695,"h":9.7101,"l":9.61,"n":224,"o":9.62,"t":"2026-10-05T13:45:00Z","v":239318,"vw":9.663477},{"c":9.7197,"h":9.73,"l":9.68,"n":141,"o":9.72,"t":"2026-10-05T14:00:00Z","v":214979,"vw":9.710413},{"c":9.71,"h":9.735,"l":9.7,"n":52,"o":9.73,"t":"2026-10-05T14:15:00Z","v":85310,"vw":9.716098},{"c":9.725,"h":9.7301,"l":9.7099,"n":42,"o":9.71,"t":"2026-10-05T14:30:00Z","v":24732,"vw":9.721797},{"c":9.72,"h":9.73,"l":9.715,"n":25,"o":9.715,"t":"2026-10-05T14:45:00Z","v":22070,"vw":9.723863},{"c":9.75,"h":9.75,"l":9.72,"n":32,"o":9.72,"t":"2026-10-05T15:00:00Z","v":41353,"vw":9.735637},{"c":9.7199,"h":9.745,"l":9.705,"n":65,"o":9.74,"t":"2026-10-05T15:15:00Z","v":83084,"vw":9.718731},{"c":9.74,"h":9.7464,"l":9.72,"n":50,"o":9.72,"t":"2026-10-05T15:30:00Z","v":72252,"vw":9.738165},{"c":9.7201,"h":9.73,"l":9.7197,"n":19,"o":9.73,"t":"2026-10-05T15:45:00Z","v":37809,"vw":9.720046},{"c":9.75,"h":9.75,"l":9.73,"n":17,"o":9.73,"t":"2026-10-05T16:00:00Z","v":7250,"vw":9.735747},{"c":9.73,"h":9.76,"l":9.73,"n":71,"o":9.76,"t":"2026-10-05T16:15:00Z","v":17143,"vw":9.749187},{"c":9.7123,"h":9.7402,"l":9.7123,"n":43,"o":9.73,"t":"2026-10-05T16:30:00Z","v":47028,"vw":9.733011},{"c":9.72,"h":9.7208,"l":9.715,"n":20,"o":9.72,"t":"2026-10-05T16:45:00Z","v":17811,"vw":9.720045},{"c":9.7395,"h":9.745,"l":9.7395,"n":20,"o":9.74,"t":"2026-10-05T17:00:00Z","v":8435,"vw":9.74009},{"c":9.74,"h":9.7405,"l":9.725,"n":39,"o":9.73,"t":"2026-10-05T17:15:00Z","v":33185,"vw":9.733587},{"c":9.75,"h":9.7585,"l":9.74,"n":22,"o":9.74,"t":"2026-10-05T17:30:00Z","v":29478,"vw":9.744335},{"c":9.7501,"h":9.7501,"l":9.7419,"n":27,"o":9.7419,"t":"2026-10-05T17:45:00Z","v":73709,"vw":9.749971},{"c":9.7501,"h":9.7562,"l":9.745,"n":53,"o":9.755,"t":"2026-10-05T18:00:00Z","v":60086,"vw":9.749561},{"c":9.735,"h":9.75,"l":9.735,"n":9,"o":9.75,"t":"2026-10-05T18:15:00Z","v":10814,"vw":9.743108},{"c":9.73,"h":9.74,"l":9.73,"n":22,"o":9.735,"t":"2026-10-05T18:30:00Z","v":13862,"vw":9.734112},{"c":9.71,"h":9.72,"l":9.705,"n":30,"o":9.72,"t":"2026-10-05T18:45:00Z","v":27571,"vw":9.711098},{"c":9.69,"h":9.7,"l":9.685,"n":32,"o":9.7,"t":"2026-10-05T19:00:00Z","v":36103,"vw":9.693397},{"c":9.68,"h":9.69,"l":9.675,"n":25,"o":9.69,"t":"2026-10-05T19:15:00Z","v":14987,"vw":9.680647},{"c":9.69,"h":9.695,"l":9.6719,"n":21,"o":9.675,"t":"2026-10-05T19:30:00Z","v":14863,"vw":9.684466},{"c":9.74,"h":9.765,"l":9.69,"n":229,"o":9.6924,"t":"2026-10-05T19:45:00Z","v":365016,"vw":9.743752},{"c":9.74,"h":9.74,"l":9.74,"n":14,"o":9.74,"t":"2026-10-05T20:00:00Z","v":1619,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-05T21:00:00Z","v":500,"vw":9.74},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-05T21:15:00Z","v":191,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-05T22:00:00Z","v":1634,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":6,"o":9.75,"t":"2026-10-05T22:15:00Z","v":7366,"vw":9.75},{"c":9.745,"h":9.75,"l":9.745,"n":6,"o":9.75,"t":"2026-10-05T23:15:00Z","v":2805,"vw":9.746429},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-06T08:00:00Z","v":900,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":8,"o":9.7,"t":"2026-10-06T08:30:00Z","v":2967,"vw":9.7},{"c":9.71,"h":9.71,"l":9.69,"n":8,"o":9.69,"t":"2026-10-06T09:15:00Z","v":3857,"vw":9.696176},{"c":9.7,"h":9.7,"l":9.7,"n":7,"o":9.7,"t":"2026-10-06T09:30:00Z","v":5300,"vw":9.7},{"c":9.69,"h":9.69,"l":9.6831,"n":4,"o":9.6831,"t":"2026-10-06T11:00:00Z","v":625,"vw":9.688802},{"c":9.66,"h":9.66,"l":9.66,"n":3,"o":9.66,"t":"2026-10-06T11:30:00Z","v":400,"vw":9.66},{"c":9.65,"h":9.6601,"l":9.65,"n":2,"o":9.6601,"t":"2026-10-06T12:00:00Z","v":2055,"vw":9.651253},{"c":9.669,"h":9.669,"l":9.669,"n":2,"o":9.669,"t":"2026-10-06T12:15:00Z","v":1000,"vw":9.669},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-06T12:30:00Z","v":562,"vw":9.66},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-06T12:45:00Z","v":1000,"vw":9.65},{"c":9.64,"h":9.67,"l":9.64,"n":9,"o":9.6526,"t":"2026-10-06T13:15:00Z","v":2988,"vw":9.660283},{"c":9.63,"h":9.675,"l":9.625,"n":85,"o":9.63,"t":"2026-10-06T13:30:00Z","v":72683,"vw":9.646604},{"c":9.59,"h":9.6402,"l":9.59,"n":89,"o":9.64,"t":"2026-10-06T13:45:00Z","v":67833,"vw":9.617278},{"c":9.595,"h":9.615,"l":9.5777,"n":106,"o":9.59,"t":"2026-10-06T14:00:00Z","v":108224,"vw":9.598837},{"c":9.58,"h":9.58,"l":9.555,"n":125,"o":9.57,"t":"2026-10-06T14:15:00Z","v":129867,"vw":9.565782},{"c":9.575,"h":9.6019,"l":9.57,"n":111,"o":9.5803,"t":"2026-10-06T14:30:00Z","v":112989,"vw":9.589616},{"c":9.58,"h":9.5823,"l":9.57,"n":44,"o":9.57,"t":"2026-10-06T14:45:00Z","v":33373,"vw":9.579562},{"c":9.6,"h":9.605,"l":9.575,"n":73,"o":9.58,"t":"2026-10-06T15:00:00Z","v":155024,"vw":9.591202},{"c":9.6,"h":9.6121,"l":9.595,"n":54,"o":9.5999,"t":"2026-10-06T15:15:00Z","v":48113,"vw":9.60116},{"c":9.6005,"h":9.605,"l":9.595,"n":72,"o":9.605,"t":"2026-10-06T15:30:00Z","v":46542,"vw":9.600406},{"c":9.625,"h":9.625,"l":9.6077,"n":47,"o":9.61,"t":"2026-10-06T15:45:00Z","v":45842,"vw":9.611448},{"c":9.6124,"h":9.6263,"l":9.605,"n":65,"o":9.6201,"t":"2026-10-06T16:00:00Z","v":121035,"vw":9.616441},{"c":9.6103,"h":9.62,"l":9.6103,"n":6,"o":9.62,"t":"2026-10-06T16:15:00Z","v":1362,"vw":9.618633},{"c":9.605,"h":9.615,"l":9.605,"n":18,"o":9.615,"t":"2026-10-06T16:30:00Z","v":30180,"vw":9.610402},{"c":9.6101,"h":9.6104,"l":9.6077,"n":21,"o":9.61,"t":"2026-10-06T16:45:00Z","v":36622,"vw":9.60998},{"c":9.62,"h":9.62,"l":9.6077,"n":10,"o":9.61,"t":"2026-10-06T17:00:00Z","v":7953,"vw":9.61028},{"c":9.62,"h":9.6201,"l":9.615,"n":22,"o":9.62,"t":"2026-10-06T17:15:00Z","v":33294,"vw":9.619983},{"c":9.63,"h":9.63,"l":9.6199,"n":41,"o":9.62,"t":"2026-10-06T17:30:00Z","v":92391,"vw":9.621231},{"c":9.63,"h":9.635,"l":9.63,"n":14,"o":9.63,"t":"2026-10-06T17:45:00Z","v":9120,"vw":9.630065},{"c":9.6202,"h":9.64,"l":9.6202,"n":22,"o":9.63,"t":"2026-10-06T18:00:00Z","v":28575,"vw":9.631154},{"c":9.63,"h":9.63,"l":9.6299,"n":12,"o":9.63,"t":"2026-10-06T18:15:00Z","v":11108,"vw":9.629973},{"c":9.65,"h":9.6501,"l":9.64,"n":41,"o":9.65,"t":"2026-10-06T18:30:00Z","v":48384,"vw":9.649662},{"c":9.65,"h":9.65,"l":9.6441,"n":2,"o":9.6441,"t":"2026-10-06T18:45:00Z","v":1100,"vw":9.644636},{"c":9.65,"h":9.65,"l":9.635,"n":19,"o":9.645,"t":"2026-10-06T19:00:00Z","v":17112,"vw":9.64034},{"c":9.6301,"h":9.6401,"l":9.63,"n":24,"o":9.64,"t":"2026-10-06T19:15:00Z","v":19755,"vw":9.635792},{"c":9.64,"h":9.64,"l":9.6299,"n":36,"o":9.63,"t":"2026-10-06T19:30:00Z","v":34569,"vw":9.632882},{"c":9.675,"h":9.6781,"l":9.6303,"n":156,"o":9.64,"t":"2026-10-06T19:45:00Z","v":238601,"vw":9.658301},{"c":9.675,"h":9.675,"l":9.675,"n":1,"o":9.675,"t":"2026-10-06T20:15:00Z","v":400,"vw":9.675},{"c":9.665,"h":9.665,"l":9.662,"n":2,"o":9.662,"t":"2026-10-06T20:30:00Z","v":400,"vw":9.66275},{"c":9.67,"h":9.67,"l":9.67,"n":9,"o":9.67,"t":"2026-10-06T21:15:00Z","v":270,"vw":9.67},{"c":9.6615,"h":9.6698,"l":9.6615,"n":2,"o":9.6698,"t":"2026-10-06T23:30:00Z","v":332,"vw":9.6648},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-06T23:45:00Z","v":150,"vw":9.66},{"c":9.63,"h":9.66,"l":9.63,"n":6,"o":9.66,"t":"2026-10-07T08:00:00Z","v":2118,"vw":9.632857},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-07T08:15:00Z","v":2400,"vw":9.62},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-07T09:15:00Z","v":2500,"vw":9.63},{"c":9.65,"h":9.65,"l":9.64,"n":4,"o":9.64,"t":"2026-10-07T09:30:00Z","v":2750,"vw":9.649091},{"c":9.665,"h":9.665,"l":9.665,"n":1,"o":9.665,"t":"2026-10-07T09:45:00Z","v":700,"vw":9.665},{"c":9.665,"h":9.665,"l":9.665,"n":1,"o":9.665,"t":"2026-10-07T10:00:00Z","v":900,"vw":9.665},{"c":9.7082,"h":9.7082,"l":9.67,"n":4,"o":9.67,"t":"2026-10-07T10:15:00Z","v":6600,"vw":9.675788},{"c":9.73,"h":9.75,"l":9.72,"n":12,"o":9.72,"t":"2026-10-07T10:30:00Z","v":11840,"vw":9.735542},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-07T10:45:00Z","v":743,"vw":9.72},{"c":9.74,"h":9.745,"l":9.72,"n":18,"o":9.72,"t":"2026-10-07T11:15:00Z","v":22156,"vw":9.723657},{"c":9.76,"h":9.76,"l":9.75,"n":2,"o":9.75,"t":"2026-10-07T11:30:00Z","v":2100,"vw":9.750952},{"c":9.73,"h":9.75,"l":9.73,"n":3,"o":9.75,"t":"2026-10-07T11:45:00Z","v":8900,"vw":9.736629},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-07T12:00:00Z","v":2000,"vw":9.72},{"c":9.72,"h":9.7296,"l":9.71,"n":6,"o":9.71,"t":"2026-10-07T12:15:00Z","v":9766,"vw":9.713184},{"c":9.719,"h":9.719,"l":9.719,"n":1,"o":9.719,"t":"2026-10-07T12:30:00Z","v":200,"vw":9.719},{"c":9.68,"h":9.68,"l":9.68,"n":4,"o":9.68,"t":"2026-10-07T12:45:00Z","v":2022,"vw":9.68},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-07T13:00:00Z","v":100,"vw":9.69},{"c":9.66,"h":9.7097,"l":9.66,"n":4,"o":9.7097,"t":"2026-10-07T13:15:00Z","v":2900,"vw":9.699793},{"c":9.715,"h":9.725,"l":9.64,"n":69,"o":9.65,"t":"2026-10-07T13:30:00Z","v":32047,"vw":9.689936},{"c":9.7,"h":9.7321,"l":9.69,"n":48,"o":9.72,"t":"2026-10-07T13:45:00Z","v":25195,"vw":9.712575},{"c":9.72,"h":9.725,"l":9.7,"n":43,"o":9.7099,"t":"2026-10-07T14:00:00Z","v":35101,"vw":9.71035},{"c":9.73,"h":9.73,"l":9.715,"n":22,"o":9.72,"t":"2026-10-07T14:15:00Z","v":17564,"vw":9.720392},{"c":9.735,"h":9.735,"l":9.72,"n":34,"o":9.725,"t":"2026-10-07T14:30:00Z","v":18644,"vw":9.729651},{"c":9.7399,"h":9.7599,"l":9.73,"n":47,"o":9.735,"t":"2026-10-07T14:45:00Z","v":37991,"vw":9.745178},{"c":9.73,"h":9.75,"l":9.7299,"n":47,"o":9.7377,"t":"2026-10-07T15:00:00Z","v":23512,"vw":9.734788},{"c":9.71,"h":9.7251,"l":9.705,"n":42,"o":9.72,"t":"2026-10-07T15:15:00Z","v":21719,"vw":9.713694},{"c":9.69,"h":9.71,"l":9.69,"n":20,"o":9.71,"t":"2026-10-07T15:30:00Z","v":16041,"vw":9.695677},{"c":9.7001,"h":9.705,"l":9.6819,"n":25,"o":9.689,"t":"2026-10-07T15:45:00Z","v":8680,"vw":9.690531},{"c":9.7,"h":9.71,"l":9.7,"n":26,"o":9.7,"t":"2026-10-07T16:00:00Z","v":33498,"vw":9.702762},{"c":9.69,"h":9.69,"l":9.68,"n":12,"o":9.69,"t":"2026-10-07T16:15:00Z","v":4400,"vw":9.685409},{"c":9.705,"h":9.705,"l":9.695,"n":9,"o":9.695,"t":"2026-10-07T16:30:00Z","v":7702,"vw":9.698769},{"c":9.7,"h":9.705,"l":9.695,"n":39,"o":9.7,"t":"2026-10-07T16:45:00Z","v":39234,"vw":9.699597},{"c":9.7,"h":9.7,"l":9.69,"n":27,"o":9.7,"t":"2026-10-07T17:00:00Z","v":26340,"vw":9.69662},{"c":9.68,"h":9.695,"l":9.675,"n":27,"o":9.695,"t":"2026-10-07T17:15:00Z","v":22278,"vw":9.68586},{"c":9.67,"h":9.6781,"l":9.67,"n":15,"o":9.675,"t":"2026-10-07T17:30:00Z","v":9908,"vw":9.670333},{"c":9.665,"h":9.6723,"l":9.665,"n":14,"o":9.67,"t":"2026-10-07T17:45:00Z","v":14994,"vw":9.666572},{"c":9.655,"h":9.6723,"l":9.655,"n":48,"o":9.6699,"t":"2026-10-07T18:00:00Z","v":29196,"vw":9.664309},{"c":9.625,"h":9.65,"l":9.625,"n":32,"o":9.65,"t":"2026-10-07T18:15:00Z","v":19186,"vw":9.635694},{"c":9.65,"h":9.6523,"l":9.63,"n":54,"o":9.63,"t":"2026-10-07T18:30:00Z","v":35571,"vw":9.64557},{"c":9.645,"h":9.6468,"l":9.6377,"n":12,"o":9.6468,"t":"2026-10-07T18:45:00Z","v":11653,"vw":9.641937},{"c":9.65,"h":9.65,"l":9.64,"n":13,"o":9.64,"t":"2026-10-07T19:00:00Z","v":12389,"vw":9.640888},{"c":9.666,"h":9.666,"l":9.64,"n":25,"o":9.645,"t":"2026-10-07T19:15:00Z","v":25262,"vw":9.652341},{"c":9.665,"h":9.675,"l":9.66,"n":21,"o":9.66,"t":"2026-10-07T19:30:00Z","v":19512,"vw":9.670411},{"c":9.67,"h":9.6799,"l":9.65,"n":51,"o":9.6799,"t":"2026-10-07T19:45:00Z","v":28333,"vw":9.660663},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-07T20:00:00Z","v":900,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":4,"o":9.67,"t":"2026-10-07T20:30:00Z","v":400,"vw":9.67},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-07T22:45:00Z","v":1512,"vw":9.66},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-07T23:15:00Z","v":110,"vw":9.65},{"c":9.64,"h":9.68,"l":9.64,"n":5,"o":9.68,"t":"2026-10-08T08:00:00Z","v":1825,"vw":9.663973},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-08T08:15:00Z","v":562,"vw":9.64},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-08T11:15:00Z","v":215,"vw":9.67},{"c":9.6682,"h":9.6682,"l":9.6682,"n":1,"o":9.6682,"t":"2026-10-08T11:30:00Z","v":100,"vw":9.6682},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-08T11:45:00Z","v":312,"vw":9.65},{"c":9.66,"h":9.66,"l":9.64,"n":7,"o":9.64,"t":"2026-10-08T12:00:00Z","v":28847,"vw":9.64202},{"c":9.71,"h":9.71,"l":9.71,"n":4,"o":9.71,"t":"2026-10-08T12:15:00Z","v":8504,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-08T12:30:00Z","v":2000,"vw":9.7},{"c":9.68,"h":9.7,"l":9.68,"n":5,"o":9.7,"t":"2026-10-08T12:45:00Z","v":14463,"vw":9.692532},{"c":9.67,"h":9.68,"l":9.67,"n":15,"o":9.68,"t":"2026-10-08T13:00:00Z","v":14810,"vw":9.674798},{"c":9.68,"h":9.69,"l":9.66,"n":12,"o":9.66,"t":"2026-10-08T13:15:00Z","v":4088,"vw":9.671481},{"c":9.64,"h":9.68,"l":9.605,"n":139,"o":9.67,"t":"2026-10-08T13:30:00Z","v":83835,"vw":9.642846},{"c":9.615,"h":9.65,"l":9.615,"n":53,"o":9.64,"t":"2026-10-08T13:45:00Z","v":32084,"vw":9.633458},{"c":9.6277,"h":9.6523,"l":9.6199,"n":61,"o":9.6199,"t":"2026-10-08T14:00:00Z","v":45553,"vw":9.641089},{"c":9.66,"h":9.6623,"l":9.63,"n":47,"o":9.6323,"t":"2026-10-08T14:15:00Z","v":30168,"vw":9.651132},{"c":9.65,"h":9.6623,"l":9.6399,"n":47,"o":9.6623,"t":"2026-10-08T14:30:00Z","v":27204,"vw":9.648313},{"c":9.6523,"h":9.6523,"l":9.635,"n":36,"o":9.64,"t":"2026-10-08T14:45:00Z","v":13360,"vw":9.64402},{"c":9.651,"h":9.66,"l":9.6377,"n":44,"o":9.6597,"t":"2026-10-08T15:00:00Z","v":26693,"vw":9.646408},{"c":9.66,"h":9.67,"l":9.6523,"n":16,"o":9.6523,"t":"2026-10-08T15:15:00Z","v":3276,"vw":9.661897},{"c":9.6401,"h":9.6623,"l":9.64,"n":22,"o":9.659,"t":"2026-10-08T15:30:00Z","v":25136,"vw":9.650131},{"c":9.655,"h":9.655,"l":9.645,"n":11,"o":9.65,"t":"2026-10-08T15:45:00Z","v":8010,"vw":9.648467},{"c":9.6601,"h":9.6799,"l":9.6577,"n":54,"o":9.6577,"t":"2026-10-08T16:00:00Z","v":28949,"vw":9.66378},{"c":9.65,"h":9.665,"l":9.63,"n":155,"o":9.665,"t":"2026-10-08T16:15:00Z","v":151088,"vw":9.647175},{"c":9.68,"h":9.69,"l":9.635,"n":32,"o":9.64,"t":"2026-10-08T16:30:00Z","v":26384,"vw":9.664821},{"c":9.7298,"h":9.7523,"l":9.689,"n":185,"o":9.689,"t":"2026-10-08T16:45:00Z","v":109223,"vw":9.726373},{"c":9.7483,"h":9.81,"l":9.7301,"n":328,"o":9.7323,"t":"2026-10-08T17:00:00Z","v":212599,"vw":9.775693},{"c":9.78,"h":9.7923,"l":9.7377,"n":212,"o":9.7401,"t":"2026-10-08T17:15:00Z","v":164431,"vw":9.768636},{"c":9.81,"h":9.81,"l":9.7723,"n":97,"o":9.785,"t":"2026-10-08T17:30:00Z","v":79172,"vw":9.790329},{"c":9.845,"h":9.8601,"l":9.8,"n":210,"o":9.8023,"t":"2026-10-08T17:45:00Z","v":149952,"vw":9.84452},{"c":9.845,"h":9.865,"l":9.8377,"n":97,"o":9.8377,"t":"2026-10-08T18:00:00Z","v":62037,"vw":9.855568},{"c":9.79,"h":9.841,"l":9.7877,"n":76,"o":9.841,"t":"2026-10-08T18:15:00Z","v":47480,"vw":9.810939},{"c":9.815,"h":9.8223,"l":9.7999,"n":48,"o":9.8,"t":"2026-10-08T18:30:00Z","v":32480,"vw":9.811104},{"c":9.8105,"h":9.811,"l":9.805,"n":26,"o":9.8101,"t":"2026-10-08T18:45:00Z","v":16920,"vw":9.809956},{"c":9.82,"h":9.8251,"l":9.8001,"n":55,"o":9.8099,"t":"2026-10-08T19:00:00Z","v":38736,"vw":9.819554},{"c":9.81,"h":9.82,"l":9.7992,"n":35,"o":9.8177,"t":"2026-10-08T19:15:00Z","v":14743,"vw":9.807116},{"c":9.8,"h":9.8123,"l":9.8,"n":51,"o":9.8015,"t":"2026-10-08T19:30:00Z","v":20748,"vw":9.804831},{"c":9.81,"h":9.81,"l":9.785,"n":113,"o":9.7916,"t":"2026-10-08T19:45:00Z","v":56471,"vw":9.794379},{"c":9.8,"h":9.8,"l":9.785,"n":13,"o":9.785,"t":"2026-10-08T20:00:00Z","v":2404,"vw":9.790562},{"c":9.7802,"h":9.7802,"l":9.7802,"n":1,"o":9.7802,"t":"2026-10-08T20:15:00Z","v":566,"vw":9.7802},{"c":9.7805,"h":9.7805,"l":9.7803,"n":2,"o":9.7803,"t":"2026-10-08T20:45:00Z","v":1200,"vw":9.780333},{"c":9.7899,"h":9.79,"l":9.7899,"n":2,"o":9.79,"t":"2026-10-08T21:00:00Z","v":200,"vw":9.78995},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-08T21:30:00Z","v":1500,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-08T23:00:00Z","v":2000,"vw":9.78},{"c":9.7897,"h":9.79,"l":9.7897,"n":3,"o":9.79,"t":"2026-10-08T23:15:00Z","v":4000,"vw":9.789925},{"c":9.7895,"h":9.79,"l":9.7895,"n":12,"o":9.79,"t":"2026-10-08T23:30:00Z","v":2840,"vw":9.789812},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-08T23:45:00Z","v":180,"vw":9.8},{"c":9.712,"h":9.712,"l":9.712,"n":1,"o":9.712,"t":"2026-10-09T08:00:00Z","v":156,"vw":9.712},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-09T08:15:00Z","v":1000,"vw":9.72},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-09T08:30:00Z","v":1600,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-09T08:45:00Z","v":651,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-09T09:00:00Z","v":162,"vw":9.71},{"c":9.71,"h":9.71,"l":9.69,"n":4,"o":9.69,"t":"2026-10-09T09:30:00Z","v":2676,"vw":9.695052},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-09T10:00:00Z","v":1103,"vw":9.7},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-09T11:00:00Z","v":1100,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-09T11:15:00Z","v":2000,"vw":9.7},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-09T12:00:00Z","v":1000,"vw":9.68},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-10-09T12:15:00Z","v":2000,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-09T12:30:00Z","v":1101,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-09T13:00:00Z","v":105,"vw":9.7},{"c":9.6891,"h":9.69,"l":9.67,"n":21,"o":9.69,"t":"2026-10-09T13:15:00Z","v":9906,"vw":9.679872},{"c":9.72,"h":9.73,"l":9.64,"n":212,"o":9.71,"t":"2026-10-09T13:30:00Z","v":56202,"vw":9.699823},{"c":9.7,"h":9.71,"l":9.67,"n":47,"o":9.71,"t":"2026-10-09T13:45:00Z","v":40949,"vw":9.690527},{"c":9.67,"h":9.72,"l":9.66,"n":72,"o":9.72,"t":"2026-10-09T14:00:00Z","v":54318,"vw":9.690771},{"c":9.6302,"h":9.66,"l":9.6217,"n":71,"o":9.66,"t":"2026-10-09T14:15:00Z","v":50515,"vw":9.638493},{"c":9.625,"h":9.65,"l":9.615,"n":82,"o":9.63,"t":"2026-10-09T14:30:00Z","v":62593,"vw":9.634723},{"c":9.59,"h":9.6203,"l":9.59,"n":55,"o":9.62,"t":"2026-10-09T14:45:00Z","v":33267,"vw":9.609778},{"c":9.62,"h":9.625,"l":9.595,"n":63,"o":9.6,"t":"2026-10-09T15:00:00Z","v":49368,"vw":9.609802},{"c":9.59,"h":9.6193,"l":9.59,"n":33,"o":9.61,"t":"2026-10-09T15:15:00Z","v":21411,"vw":9.607851},{"c":9.5923,"h":9.6023,"l":9.59,"n":75,"o":9.595,"t":"2026-10-09T15:30:00Z","v":89007,"vw":9.596232},{"c":9.5776,"h":9.605,"l":9.575,"n":48,"o":9.5999,"t":"2026-10-09T15:45:00Z","v":53805,"vw":9.596347},{"c":9.5802,"h":9.585,"l":9.56,"n":59,"o":9.5793,"t":"2026-10-09T16:00:00Z","v":23799,"vw":9.574018},{"c":9.575,"h":9.5899,"l":9.565,"n":40,"o":9.5899,"t":"2026-10-09T16:15:00Z","v":40506,"vw":9.57584},{"c":9.575,"h":9.575,"l":9.575,"n":1,"o":9.575,"t":"2026-10-09T16:30:00Z","v":190,"vw":9.575},{"c":9.5776,"h":9.5799,"l":9.57,"n":13,"o":9.57,"t":"2026-10-09T16:45:00Z","v":6772,"vw":9.574292},{"c":9.58,"h":9.5801,"l":9.57,"n":51,"o":9.58,"t":"2026-10-09T17:00:00Z","v":45000,"vw":9.577986},{"c":9.5899,"h":9.6,"l":9.585,"n":67,"o":9.5878,"t":"2026-10-09T17:15:00Z","v":83044,"vw":9.590887},{"c":9.59,"h":9.595,"l":9.58,"n":42,"o":9.585,"t":"2026-10-09T17:30:00Z","v":28511,"vw":9.589185},{"c":9.5899,"h":9.59,"l":9.58,"n":34,"o":9.58,"t":"2026-10-09T17:45:00Z","v":45084,"vw":9.580515},{"c":9.59,"h":9.6,"l":9.59,"n":27,"o":9.59,"t":"2026-10-09T18:00:00Z","v":26723,"vw":9.590294},{"c":9.58,"h":9.5815,"l":9.575,"n":21,"o":9.58,"t":"2026-10-09T18:15:00Z","v":27027,"vw":9.580109},{"c":9.5516,"h":9.58,"l":9.54,"n":112,"o":9.57,"t":"2026-10-09T18:30:00Z","v":107878,"vw":9.561523},{"c":9.54,"h":9.555,"l":9.53,"n":41,"o":9.555,"t":"2026-10-09T18:45:00Z","v":22544,"vw":9.543761},{"c":9.5599,"h":9.56,"l":9.545,"n":55,"o":9.55,"t":"2026-10-09T19:00:00Z","v":33855,"vw":9.550411},{"c":9.56,"h":9.56,"l":9.55,"n":11,"o":9.5583,"t":"2026-10-09T19:15:00Z","v":4766,"vw":9.55514},{"c":9.561,"h":9.561,"l":9.555,"n":56,"o":9.56,"t":"2026-10-09T19:30:00Z","v":37091,"vw":9.559795},{"c":9.565,"h":9.58,"l":9.56,"n":94,"o":9.565,"t":"2026-10-09T19:45:00Z","v":107059,"vw":9.562442},{"c":9.57,"h":9.57,"l":9.5629,"n":10,"o":9.5629,"t":"2026-10-09T20:00:00Z","v":8207,"vw":9.569913},{"c":9.575,"h":9.575,"l":9.575,"n":2,"o":9.575,"t":"2026-10-09T20:30:00Z","v":800,"vw":9.575},{"c":9.555,"h":9.555,"l":9.52,"n":12,"o":9.54,"t":"2026-10-12T08:00:00Z","v":6663,"vw":9.534393},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-12T08:15:00Z","v":250,"vw":9.56},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-12T08:30:00Z","v":1052,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-12T08:45:00Z","v":500,"vw":9.54},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-12T10:00:00Z","v":1600,"vw":9.53},{"c":9.54,"h":9.54,"l":9.54,"n":10,"o":9.54,"t":"2026-10-12T10:45:00Z","v":4057,"vw":9.54},{"c":9.529,"h":9.53,"l":9.529,"n":4,"o":9.53,"t":"2026-10-12T11:30:00Z","v":4302,"vw":9.52993},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-12T11:45:00Z","v":400,"vw":9.53},{"c":9.529,"h":9.529,"l":9.529,"n":1,"o":9.529,"t":"2026-10-12T12:15:00Z","v":210,"vw":9.529},{"c":9.54,"h":9.54,"l":9.539,"n":3,"o":9.539,"t":"2026-10-12T12:30:00Z","v":1200,"vw":9.539833},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-12T12:45:00Z","v":200,"vw":9.53},{"c":9.5016,"h":9.52,"l":9.49,"n":79,"o":9.52,"t":"2026-10-12T13:00:00Z","v":36521,"vw":9.502728},{"c":9.52,"h":9.53,"l":9.51,"n":16,"o":9.51,"t":"2026-10-12T13:15:00Z","v":7660,"vw":9.521695},{"c":9.48,"h":9.555,"l":9.45,"n":239,"o":9.53,"t":"2026-10-12T13:30:00Z","v":211761,"vw":9.470926},{"c":9.4999,"h":9.51,"l":9.48,"n":92,"o":9.48,"t":"2026-10-12T13:45:00Z","v":98301,"vw":9.496677},{"c":9.52,"h":9.5297,"l":9.4799,"n":116,"o":9.495,"t":"2026-10-12T14:00:00Z","v":142763,"vw":9.503498},{"c":9.4919,"h":9.5182,"l":9.4919,"n":23,"o":9.5182,"t":"2026-10-12T14:15:00Z","v":35348,"vw":9.502869},{"c":9.4851,"h":9.49,"l":9.475,"n":54,"o":9.49,"t":"2026-10-12T14:30:00Z","v":46330,"vw":9.480845},{"c":9.47,"h":9.49,"l":9.47,"n":19,"o":9.48,"t":"2026-10-12T14:45:00Z","v":7788,"vw":9.480293},{"c":9.47,"h":9.4777,"l":9.4677,"n":27,"o":9.475,"t":"2026-10-12T15:00:00Z","v":26217,"vw":9.470663},{"c":9.45,"h":9.46,"l":9.4399,"n":55,"o":9.46,"t":"2026-10-12T15:15:00Z","v":35312,"vw":9.448625},{"c":9.45,"h":9.46,"l":9.4477,"n":29,"o":9.45,"t":"2026-10-12T15:30:00Z","v":30501,"vw":9.450128},{"c":9.45,"h":9.4501,"l":9.44,"n":30,"o":9.445,"t":"2026-10-12T15:45:00Z","v":24030,"vw":9.448867},{"c":9.455,"h":9.46,"l":9.4477,"n":28,"o":9.45,"t":"2026-10-12T16:00:00Z","v":26176,"vw":9.452836},{"c":9.47,"h":9.471,"l":9.455,"n":45,"o":9.455,"t":"2026-10-12T16:15:00Z","v":24176,"vw":9.467734},{"c":9.475,"h":9.4799,"l":9.46,"n":14,"o":9.46,"t":"2026-10-12T16:30:00Z","v":2656,"vw":9.468428},{"c":9.48,"h":9.4851,"l":9.4797,"n":9,"o":9.4797,"t":"2026-10-12T16:45:00Z","v":5585,"vw":9.480227},{"c":9.4784,"h":9.5,"l":9.4784,"n":26,"o":9.49,"t":"2026-10-12T17:00:00Z","v":22747,"vw":9.495463},{"c":9.479,"h":9.48,"l":9.47,"n":29,"o":9.48,"t":"2026-10-12T17:15:00Z","v":12067,"vw":9.474834},{"c":9.47,"h":9.48,"l":9.4634,"n":29,"o":9.4798,"t":"2026-10-12T17:30:00Z","v":9120,"vw":9.473192},{"c":9.48,"h":9.481,"l":9.46,"n":22,"o":9.47,"t":"2026-10-12T17:45:00Z","v":2077,"vw":9.473109},{"c":9.485,"h":9.49,"l":9.48,"n":14,"o":9.48,"t":"2026-10-12T18:00:00Z","v":9210,"vw":9.485257},{"c":9.495,"h":9.51,"l":9.49,"n":46,"o":9.49,"t":"2026-10-12T18:15:00Z","v":23772,"vw":9.499017},{"c":9.5,"h":9.505,"l":9.495,"n":60,"o":9.4998,"t":"2026-10-12T18:30:00Z","v":63531,"vw":9.499793},{"c":9.49,"h":9.5,"l":9.485,"n":35,"o":9.49,"t":"2026-10-12T18:45:00Z","v":74652,"vw":9.490046},{"c":9.48,"h":9.49,"l":9.48,"n":29,"o":9.4899,"t":"2026-10-12T19:00:00Z","v":24106,"vw":9.482945},{"c":9.49,"h":9.49,"l":9.475,"n":27,"o":9.48,"t":"2026-10-12T19:15:00Z","v":19523,"vw":9.480627},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-12T19:30:00Z","v":4576,"vw":9.48},{"c":9.465,"h":9.48,"l":9.46,"n":59,"o":9.47,"t":"2026-10-12T19:45:00Z","v":64210,"vw":9.47068},{"c":9.461,"h":9.4769,"l":9.46,"n":18,"o":9.4769,"t":"2026-10-12T20:00:00Z","v":11929,"vw":9.46278},{"c":9.468,"h":9.468,"l":9.468,"n":2,"o":9.468,"t":"2026-10-12T20:15:00Z","v":850,"vw":9.468},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-12T20:45:00Z","v":500,"vw":9.47},{"c":9.475,"h":9.475,"l":9.475,"n":1,"o":9.475,"t":"2026-10-12T21:00:00Z","v":1000,"vw":9.475},{"c":9.48,"h":9.48,"l":9.4796,"n":3,"o":9.4796,"t":"2026-10-12T21:15:00Z","v":20000,"vw":9.479864},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-12T23:30:00Z","v":132,"vw":9.46},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-13T08:00:00Z","v":900,"vw":9.43},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-13T08:45:00Z","v":700,"vw":9.45},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-13T09:00:00Z","v":700,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-13T09:15:00Z","v":700,"vw":9.47},{"c":9.461,"h":9.461,"l":9.461,"n":1,"o":9.461,"t":"2026-10-13T09:30:00Z","v":700,"vw":9.461},{"c":9.44,"h":9.45,"l":9.435,"n":4,"o":9.45,"t":"2026-10-13T10:45:00Z","v":3126,"vw":9.439763},{"c":9.42,"h":9.43,"l":9.41,"n":13,"o":9.41,"t":"2026-10-13T11:00:00Z","v":20900,"vw":9.426268},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-13T12:30:00Z","v":202,"vw":9.43},{"c":9.41,"h":9.43,"l":9.41,"n":9,"o":9.43,"t":"2026-10-13T12:45:00Z","v":11475,"vw":9.426316},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-13T13:00:00Z","v":1152,"vw":9.41},{"c":9.41,"h":9.44,"l":9.4,"n":31,"o":9.41,"t":"2026-10-13T13:15:00Z","v":24939,"vw":9.418907},{"c":9.3199,"h":9.41,"l":9.29,"n":265,"o":9.4,"t":"2026-10-13T13:30:00Z","v":311958,"vw":9.319317},{"c":9.31,"h":9.3498,"l":9.3,"n":100,"o":9.32,"t":"2026-10-13T13:45:00Z","v":70664,"vw":9.324829},{"c":9.35,"h":9.355,"l":9.29,"n":120,"o":9.31,"t":"2026-10-13T14:00:00Z","v":92830,"vw":9.317593},{"c":9.32,"h":9.345,"l":9.315,"n":52,"o":9.345,"t":"2026-10-13T14:15:00Z","v":32379,"vw":9.326564},{"c":9.33,"h":9.35,"l":9.32,"n":52,"o":9.33,"t":"2026-10-13T14:30:00Z","v":40379,"vw":9.336038},{"c":9.3378,"h":9.3423,"l":9.33,"n":127,"o":9.33,"t":"2026-10-13T14:45:00Z","v":152109,"vw":9.339754},{"c":9.35,"h":9.37,"l":9.3423,"n":57,"o":9.345,"t":"2026-10-13T15:00:00Z","v":39010,"vw":9.354372},{"c":9.3699,"h":9.37,"l":9.35,"n":61,"o":9.35,"t":"2026-10-13T15:15:00Z","v":36137,"vw":9.360183},{"c":9.39,"h":9.3951,"l":9.3623,"n":32,"o":9.3701,"t":"2026-10-13T15:30:00Z","v":70254,"vw":9.37938},{"c":9.395,"h":9.4,"l":9.3898,"n":36,"o":9.3899,"t":"2026-10-13T15:45:00Z","v":46720,"vw":9.390559},{"c":9.375,"h":9.39,"l":9.375,"n":56,"o":9.39,"t":"2026-10-13T16:00:00Z","v":67095,"vw":9.381189},{"c":9.375,"h":9.385,"l":9.375,"n":19,"o":9.38,"t":"2026-10-13T16:15:00Z","v":23479,"vw":9.379291},{"c":9.371,"h":9.375,"l":9.3603,"n":53,"o":9.37,"t":"2026-10-13T16:30:00Z","v":39352,"vw":9.368892},{"c":9.39,"h":9.39,"l":9.375,"n":68,"o":9.38,"t":"2026-10-13T16:45:00Z","v":43177,"vw":9.379713},{"c":9.381,"h":9.3902,"l":9.38,"n":23,"o":9.39,"t":"2026-10-13T17:00:00Z","v":13504,"vw":9.389352},{"c":9.395,"h":9.395,"l":9.3898,"n":40,"o":9.39,"t":"2026-10-13T17:15:00Z","v":31157,"vw":9.39008},{"c":9.36,"h":9.3902,"l":9.355,"n":97,"o":9.39,"t":"2026-10-13T17:30:00Z","v":55366,"vw":9.370725},{"c":9.365,"h":9.3702,"l":9.36,"n":18,"o":9.365,"t":"2026-10-13T17:45:00Z","v":6703,"vw":9.368025},{"c":9.365,"h":9.37,"l":9.36,"n":8,"o":9.37,"t":"2026-10-13T18:00:00Z","v":4824,"vw":9.365851},{"c":9.3619,"h":9.38,"l":9.3619,"n":19,"o":9.37,"t":"2026-10-13T18:15:00Z","v":14328,"vw":9.367179},{"c":9.3802,"h":9.3802,"l":9.3677,"n":23,"o":9.3699,"t":"2026-10-13T18:30:00Z","v":11013,"vw":9.371052},{"c":9.3884,"h":9.39,"l":9.385,"n":4,"o":9.385,"t":"2026-10-13T18:45:00Z","v":1410,"vw":9.387786},{"c":9.385,"h":9.39,"l":9.37,"n":36,"o":9.3885,"t":"2026-10-13T19:00:00Z","v":40824,"vw":9.381606},{"c":9.3799,"h":9.3902,"l":9.375,"n":53,"o":9.39,"t":"2026-10-13T19:15:00Z","v":34235,"vw":9.383011},{"c":9.4,"h":9.4,"l":9.385,"n":31,"o":9.385,"t":"2026-10-13T19:30:00Z","v":13879,"vw":9.392038},{"c":9.42,"h":9.4299,"l":9.395,"n":234,"o":9.4,"t":"2026-10-13T19:45:00Z","v":338048,"vw":9.414051},{"c":9.43,"h":9.43,"l":9.4271,"n":4,"o":9.4287,"t":"2026-10-13T20:00:00Z","v":1000,"vw":9.42945},{"c":9.429,"h":9.429,"l":9.4285,"n":2,"o":9.4285,"t":"2026-10-13T20:15:00Z","v":250,"vw":9.4287},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-13T20:45:00Z","v":400,"vw":9.43},{"c":9.41,"h":9.4133,"l":9.41,"n":4,"o":9.4133,"t":"2026-10-13T21:30:00Z","v":346,"vw":9.4122},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-13T21:45:00Z","v":3000,"vw":9.44},{"c":9.4287,"h":9.4287,"l":9.4287,"n":1,"o":9.4287,"t":"2026-10-13T22:00:00Z","v":200,"vw":9.4287},{"c":9.4638,"h":9.4638,"l":9.4638,"n":1,"o":9.4638,"t":"2026-10-13T22:30:00Z","v":7000,"vw":9.4638},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-13T22:45:00Z","v":158,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-13T23:15:00Z","v":532,"vw":9.44},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-13T23:30:00Z","v":500,"vw":9.45},{"c":9.39,"h":9.41,"l":9.39,"n":7,"o":9.41,"t":"2026-10-14T08:00:00Z","v":1471,"vw":9.395959},{"c":9.41,"h":9.41,"l":9.4,"n":2,"o":9.4,"t":"2026-10-14T08:15:00Z","v":1800,"vw":9.403333},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-14T08:30:00Z","v":353,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-14T08:45:00Z","v":125,"vw":9.41},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-14T09:45:00Z","v":1250,"vw":9.4},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-14T10:00:00Z","v":1004,"vw":9.41},{"c":9.4,"h":9.4,"l":9.4,"n":6,"o":9.4,"t":"2026-10-14T10:30:00Z","v":2850,"vw":9.4},{"c":9.385,"h":9.4,"l":9.385,"n":7,"o":9.4,"t":"2026-10-14T10:45:00Z","v":4605,"vw":9.387827},{"c":9.3717,"h":9.3717,"l":9.3717,"n":1,"o":9.3717,"t":"2026-10-14T11:00:00Z","v":300,"vw":9.3717},{"c":9.36,"h":9.36,"l":9.36,"n":10,"o":9.36,"t":"2026-10-14T11:15:00Z","v":6850,"vw":9.36},{"c":9.37,"h":9.37,"l":9.36,"n":9,"o":9.37,"t":"2026-10-14T11:45:00Z","v":15007,"vw":9.367994},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-14T12:00:00Z","v":800,"vw":9.37},{"c":9.361,"h":9.37,"l":9.361,"n":2,"o":9.37,"t":"2026-10-14T12:15:00Z","v":925,"vw":9.368784},{"c":9.4097,"h":9.41,"l":9.4,"n":14,"o":9.4,"t":"2026-10-14T12:30:00Z","v":11183,"vw":9.408238},{"c":9.4,"h":9.41,"l":9.4,"n":5,"o":9.409,"t":"2026-10-14T12:45:00Z","v":2810,"vw":9.406786},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-14T13:00:00Z","v":5120,"vw":9.41},{"c":9.41,"h":9.4304,"l":9.41,"n":8,"o":9.419,"t":"2026-10-14T13:15:00Z","v":2691,"vw":9.420157},{"c":9.4325,"h":9.45,"l":9.395,"n":133,"o":9.4,"t":"2026-10-14T13:30:00Z","v":150965,"vw":9.42303},{"c":9.445,"h":9.4599,"l":9.4,"n":114,"o":9.43,"t":"2026-10-14T13:45:00Z","v":121330,"vw":9.422162},{"c":9.475,"h":9.49,"l":9.4399,"n":135,"o":9.45,"t":"2026-10-14T14:00:00Z","v":220294,"vw":9.458071},{"c":9.4951,"h":9.5,"l":9.4701,"n":74,"o":9.475,"t":"2026-10-14T14:15:00Z","v":82528,"vw":9.485839},{"c":9.515,"h":9.52,"l":9.4799,"n":80,"o":9.49,"t":"2026-10-14T14:30:00Z","v":66767,"vw":9.498617},{"c":9.5,"h":9.53,"l":9.4977,"n":76,"o":9.52,"t":"2026-10-14T14:45:00Z","v":57466,"vw":9.509821},{"c":9.5101,"h":9.525,"l":9.5,"n":47,"o":9.5,"t":"2026-10-14T15:00:00Z","v":56295,"vw":9.517379},{"c":9.521,"h":9.525,"l":9.5099,"n":62,"o":9.51,"t":"2026-10-14T15:15:00Z","v":51015,"vw":9.513919},{"c":9.535,"h":9.54,"l":9.52,"n":72,"o":9.52,"t":"2026-10-14T15:30:00Z","v":69668,"vw":9.530142},{"c":9.535,"h":9.541,"l":9.525,"n":48,"o":9.53,"t":"2026-10-14T15:45:00Z","v":28896,"vw":9.534498},{"c":9.56,"h":9.565,"l":9.53,"n":48,"o":9.535,"t":"2026-10-14T16:00:00Z","v":16233,"vw":9.548379},{"c":9.5499,"h":9.565,"l":9.5401,"n":55,"o":9.5597,"t":"2026-10-14T16:15:00Z","v":93242,"vw":9.552698},{"c":9.535,"h":9.5502,"l":9.535,"n":64,"o":9.55,"t":"2026-10-14T16:30:00Z","v":51925,"vw":9.545739},{"c":9.555,"h":9.555,"l":9.5277,"n":32,"o":9.5301,"t":"2026-10-14T16:45:00Z","v":25541,"vw":9.533865},{"c":9.55,"h":9.555,"l":9.5417,"n":50,"o":9.545,"t":"2026-10-14T17:00:00Z","v":57555,"vw":9.550037},{"c":9.565,"h":9.5763,"l":9.5499,"n":50,"o":9.55,"t":"2026-10-14T17:15:00Z","v":61092,"vw":9.559425},{"c":9.561,"h":9.57,"l":9.56,"n":11,"o":9.5699,"t":"2026-10-14T17:30:00Z","v":6250,"vw":9.568819},{"c":9.57,"h":9.58,"l":9.56,"n":77,"o":9.5677,"t":"2026-10-14T17:45:00Z","v":77127,"vw":9.564721},{"c":9.581,"h":9.591,"l":9.565,"n":58,"o":9.57,"t":"2026-10-14T18:00:00Z","v":45219,"vw":9.577891},{"c":9.5823,"h":9.59,"l":9.5799,"n":22,"o":9.585,"t":"2026-10-14T18:15:00Z","v":18404,"vw":9.580688},{"c":9.5899,"h":9.6,"l":9.58,"n":66,"o":9.58,"t":"2026-10-14T18:30:00Z","v":100347,"vw":9.589824},{"c":9.5902,"h":9.5902,"l":9.585,"n":33,"o":9.59,"t":"2026-10-14T18:45:00Z","v":26805,"vw":9.588523},{"c":9.605,"h":9.62,"l":9.595,"n":56,"o":9.5997,"t":"2026-10-14T19:00:00Z","v":44202,"vw":9.605839},{"c":9.5829,"h":9.61,"l":9.5799,"n":48,"o":9.61,"t":"2026-10-14T19:15:00Z","v":32385,"vw":9.589755},{"c":9.595,"h":9.601,"l":9.5799,"n":39,"o":9.5851,"t":"2026-10-14T19:30:00Z","v":21877,"vw":9.590661},{"c":9.595,"h":9.61,"l":9.58,"n":103,"o":9.59,"t":"2026-10-14T19:45:00Z","v":103287,"vw":9.593545},{"c":9.61,"h":9.61,"l":9.59,"n":11,"o":9.59,"t":"2026-10-14T20:00:00Z","v":4775,"vw":9.600501},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-14T20:15:00Z","v":103,"vw":9.6},{"c":9.615,"h":9.615,"l":9.615,"n":2,"o":9.615,"t":"2026-10-14T20:30:00Z","v":600,"vw":9.615},{"c":9.6,"h":9.61,"l":9.6,"n":2,"o":9.61,"t":"2026-10-14T20:45:00Z","v":1050,"vw":9.604448},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-14T21:00:00Z","v":146,"vw":9.6},{"c":9.6004,"h":9.6004,"l":9.6004,"n":1,"o":9.6004,"t":"2026-10-14T21:15:00Z","v":278,"vw":9.6004},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-14T21:30:00Z","v":100,"vw":9.62},{"c":9.6169,"h":9.6169,"l":9.616,"n":2,"o":9.616,"t":"2026-10-14T21:45:00Z","v":450,"vw":9.6163},{"c":9.6493,"h":9.6493,"l":9.62,"n":2,"o":9.62,"t":"2026-10-14T22:15:00Z","v":350,"vw":9.628371},{"c":9.6492,"h":9.66,"l":9.64,"n":11,"o":9.66,"t":"2026-10-14T22:30:00Z","v":1700,"vw":9.654566},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-14T22:45:00Z","v":1104,"vw":9.64},{"c":9.63,"h":9.63,"l":9.63,"n":4,"o":9.63,"t":"2026-10-14T23:00:00Z","v":1955,"vw":9.63},{"c":9.621,"h":9.621,"l":9.621,"n":1,"o":9.621,"t":"2026-10-14T23:15:00Z","v":2000,"vw":9.621},{"c":9.62,"h":9.64,"l":9.62,"n":6,"o":9.64,"t":"2026-10-14T23:30:00Z","v":1617,"vw":9.63627},{"c":9.66,"h":9.66,"l":9.66,"n":3,"o":9.66,"t":"2026-10-15T08:00:00Z","v":218,"vw":9.66},{"c":9.65,"h":9.67,"l":9.65,"n":4,"o":9.67,"t":"2026-10-15T08:15:00Z","v":2051,"vw":9.66},{"c":9.64,"h":9.65,"l":9.64,"n":5,"o":9.65,"t":"2026-10-15T08:30:00Z","v":3580,"vw":9.643296},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-15T09:00:00Z","v":700,"vw":9.65},{"c":9.6397,"h":9.6397,"l":9.6397,"n":1,"o":9.6397,"t":"2026-10-15T09:15:00Z","v":1000,"vw":9.6397},{"c":9.6298,"h":9.6298,"l":9.6298,"n":1,"o":9.6298,"t":"2026-10-15T09:30:00Z","v":130,"vw":9.6298},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-15T09:45:00Z","v":3000,"vw":9.64},{"c":9.6383,"h":9.64,"l":9.6383,"n":2,"o":9.64,"t":"2026-10-15T10:00:00Z","v":1100,"vw":9.639845},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-15T10:15:00Z","v":3100,"vw":9.62},{"c":9.6385,"h":9.6385,"l":9.6385,"n":1,"o":9.6385,"t":"2026-10-15T10:45:00Z","v":100,"vw":9.6385},{"c":9.64,"h":9.64,"l":9.62,"n":15,"o":9.6396,"t":"2026-10-15T11:00:00Z","v":4175,"vw":9.627878},{"c":9.66,"h":9.66,"l":9.6293,"n":9,"o":9.6293,"t":"2026-10-15T11:15:00Z","v":6135,"vw":9.637279},{"c":9.64,"h":9.64,"l":9.63,"n":3,"o":9.64,"t":"2026-10-15T11:30:00Z","v":1650,"vw":9.635758},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-10-15T11:45:00Z","v":3550,"vw":9.64},{"c":9.65,"h":9.66,"l":9.65,"n":13,"o":9.66,"t":"2026-10-15T12:00:00Z","v":6800,"vw":9.650515},{"c":9.66,"h":9.66,"l":9.65,"n":16,"o":9.65,"t":"2026-10-15T12:15:00Z","v":5170,"vw":9.654124},{"c":9.65,"h":9.69,"l":9.65,"n":14,"o":9.69,"t":"2026-10-15T12:30:00Z","v":16750,"vw":9.655731},{"c":9.64,"h":9.64,"l":9.63,"n":5,"o":9.6383,"t":"2026-10-15T12:45:00Z","v":620,"vw":9.636548},{"c":9.62,"h":9.63,"l":9.62,"n":3,"o":9.6297,"t":"2026-10-15T13:00:00Z","v":2300,"vw":9.628869},{"c":9.6,"h":9.6375,"l":9.6,"n":12,"o":9.6375,"t":"2026-10-15T13:15:00Z","v":13358,"vw":9.629323},{"c":9.55,"h":9.63,"l":9.5,"n":174,"o":9.61,"t":"2026-10-15T13:30:00Z","v":130852,"vw":9.573458},{"c":9.59,"h":9.605,"l":9.55,"n":134,"o":9.55,"t":"2026-10-15T13:45:00Z","v":139898,"vw":9.57216},{"c":9.5698,"h":9.59,"l":9.549,"n":152,"o":9.58,"t":"2026-10-15T14:00:00Z","v":255486,"vw":9.572709},{"c":9.57,"h":9.61,"l":9.57,"n":115,"o":9.57,"t":"2026-10-15T14:15:00Z","v":123127,"vw":9.597374},{"c":9.555,"h":9.595,"l":9.5477,"n":73,"o":9.58,"t":"2026-10-15T14:30:00Z","v":70966,"vw":9.564957},{"c":9.531,"h":9.5505,"l":9.53,"n":73,"o":9.5505,"t":"2026-10-15T14:45:00Z","v":60365,"vw":9.541565},{"c":9.5,"h":9.55,"l":9.495,"n":101,"o":9.535,"t":"2026-10-15T15:00:00Z","v":50615,"vw":9.5314},{"c":9.525,"h":9.527,"l":9.5,"n":34,"o":9.5,"t":"2026-10-15T15:15:00Z","v":17258,"vw":9.514738},{"c":9.53,"h":9.54,"l":9.5299,"n":40,"o":9.53,"t":"2026-10-15T15:30:00Z","v":26894,"vw":9.534818},{"c":9.52,"h":9.531,"l":9.52,"n":33,"o":9.53,"t":"2026-10-15T15:45:00Z","v":13983,"vw":9.527515},{"c":9.4971,"h":9.515,"l":9.49,"n":51,"o":9.51,"t":"2026-10-15T16:00:00Z","v":33128,"vw":9.502906},{"c":9.49,"h":9.4999,"l":9.48,"n":36,"o":9.495,"t":"2026-10-15T16:15:00Z","v":22732,"vw":9.490154},{"c":9.48,"h":9.4951,"l":9.48,"n":39,"o":9.49,"t":"2026-10-15T16:30:00Z","v":30792,"vw":9.488323},{"c":9.4919,"h":9.5,"l":9.48,"n":27,"o":9.48,"t":"2026-10-15T16:45:00Z","v":8312,"vw":9.48497},{"c":9.495,"h":9.5,"l":9.49,"n":24,"o":9.49,"t":"2026-10-15T17:00:00Z","v":13346,"vw":9.490949},{"c":9.4999,"h":9.5023,"l":9.485,"n":46,"o":9.495,"t":"2026-10-15T17:15:00Z","v":38407,"vw":9.498955},{"c":9.475,"h":9.5002,"l":9.475,"n":17,"o":9.5,"t":"2026-10-15T17:30:00Z","v":13938,"vw":9.49143},{"c":9.4823,"h":9.4823,"l":9.47,"n":16,"o":9.47,"t":"2026-10-15T17:45:00Z","v":9286,"vw":9.476591},{"c":9.4919,"h":9.5,"l":9.485,"n":27,"o":9.485,"t":"2026-10-15T18:00:00Z","v":17019,"vw":9.488002},{"c":9.5,"h":9.505,"l":9.4915,"n":17,"o":9.4915,"t":"2026-10-15T18:15:00Z","v":6990,"vw":9.499494},{"c":9.485,"h":9.5,"l":9.485,"n":45,"o":9.5,"t":"2026-10-15T18:30:00Z","v":79051,"vw":9.491433},{"c":9.475,"h":9.485,"l":9.4739,"n":37,"o":9.485,"t":"2026-10-15T18:45:00Z","v":34238,"vw":9.479649},{"c":9.47,"h":9.475,"l":9.4601,"n":28,"o":9.471,"t":"2026-10-15T19:00:00Z","v":10311,"vw":9.470065},{"c":9.465,"h":9.47,"l":9.465,"n":15,"o":9.4699,"t":"2026-10-15T19:15:00Z","v":4807,"vw":9.467831},{"c":9.48,"h":9.4898,"l":9.4639,"n":43,"o":9.47,"t":"2026-10-15T19:30:00Z","v":25193,"vw":9.476459},{"c":9.49,"h":9.5,"l":9.48,"n":93,"o":9.48,"t":"2026-10-15T19:45:00Z","v":108361,"vw":9.493943},{"c":9.51,"h":9.51,"l":9.5,"n":2,"o":9.5,"t":"2026-10-15T20:00:00Z","v":220,"vw":9.504545},{"c":9.5085,"h":9.5085,"l":9.5085,"n":1,"o":9.5085,"t":"2026-10-15T20:15:00Z","v":500,"vw":9.5085},{"c":9.51,"h":9.52,"l":9.51,"n":4,"o":9.52,"t":"2026-10-15T20:30:00Z","v":500,"vw":9.518},{"c":9.511,"h":9.511,"l":9.511,"n":2,"o":9.511,"t":"2026-10-15T20:45:00Z","v":350,"vw":9.511},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-15T22:00:00Z","v":232,"vw":9.51},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-15T23:00:00Z","v":100,"vw":9.52},{"c":9.531,"h":9.531,"l":9.531,"n":1,"o":9.531,"t":"2026-10-15T23:15:00Z","v":100,"vw":9.531},{"c":9.531,"h":9.531,"l":9.531,"n":1,"o":9.531,"t":"2026-10-15T23:30:00Z","v":500,"vw":9.531},{"c":9.54,"h":9.5469,"l":9.54,"n":2,"o":9.5469,"t":"2026-10-15T23:45:00Z","v":450,"vw":9.545367},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-16T08:00:00Z","v":104,"vw":9.47},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-16T08:15:00Z","v":1500,"vw":9.46},{"c":9.4717,"h":9.4717,"l":9.4717,"n":1,"o":9.4717,"t":"2026-10-16T09:00:00Z","v":250,"vw":9.4717},{"c":9.4619,"h":9.4619,"l":9.4619,"n":1,"o":9.4619,"t":"2026-10-16T09:30:00Z","v":423,"vw":9.4619},{"c":9.47,"h":9.48,"l":9.47,"n":2,"o":9.48,"t":"2026-10-16T10:30:00Z","v":1580,"vw":9.478228},{"c":9.48,"h":9.49,"l":9.48,"n":10,"o":9.48,"t":"2026-10-16T11:00:00Z","v":3550,"vw":9.48338},{"c":9.4615,"h":9.4675,"l":9.4615,"n":3,"o":9.4675,"t":"2026-10-16T11:30:00Z","v":515,"vw":9.463545},{"c":9.46,"h":9.465,"l":9.46,"n":3,"o":9.465,"t":"2026-10-16T11:45:00Z","v":300,"vw":9.463333},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T12:30:00Z","v":2100,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-16T12:45:00Z","v":4621,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T13:00:00Z","v":2000,"vw":9.48},{"c":9.46,"h":9.48,"l":9.46,"n":6,"o":9.48,"t":"2026-10-16T13:15:00Z","v":2804,"vw":9.473571},{"c":9.55,"h":9.575,"l":9.43,"n":124,"o":9.47,"t":"2026-10-16T13:30:00Z","v":128649,"vw":9.508607},{"c":9.53,"h":9.552,"l":9.51,"n":78,"o":9.552,"t":"2026-10-16T13:45:00Z","v":77625,"vw":9.531753},{"c":9.5423,"h":9.565,"l":9.5398,"n":146,"o":9.54,"t":"2026-10-16T14:00:00Z","v":142794,"vw":9.55084},{"c":9.57,"h":9.57,"l":9.52,"n":114,"o":9.541,"t":"2026-10-16T14:15:00Z","v":162742,"vw":9.534158},{"c":9.553,"h":9.595,"l":9.553,"n":70,"o":9.58,"t":"2026-10-16T14:30:00Z","v":55255,"vw":9.574411},{"c":9.58,"h":9.581,"l":9.5399,"n":45,"o":9.5599,"t":"2026-10-16T14:45:00Z","v":30088,"vw":9.554635},{"c":9.6222,"h":9.631,"l":9.58,"n":97,"o":9.59,"t":"2026-10-16T15:00:00Z","v":70357,"vw":9.614848},{"c":9.6534,"h":9.6551,"l":9.6118,"n":108,"o":9.6201,"t":"2026-10-16T15:15:00Z","v":90164,"vw":9.642657},{"c":9.65,"h":9.6599,"l":9.6399,"n":64,"o":9.6599,"t":"2026-10-16T15:30:00Z","v":38875,"vw":9.646623},{"c":9.69,"h":9.6999,"l":9.645,"n":59,"o":9.6476,"t":"2026-10-16T15:45:00Z","v":38050,"vw":9.67823},{"c":9.6799,"h":9.705,"l":9.6799,"n":51,"o":9.7,"t":"2026-10-16T16:00:00Z","v":50002,"vw":9.694313},{"c":9.6702,"h":9.6872,"l":9.665,"n":71,"o":9.67,"t":"2026-10-16T16:15:00Z","v":34693,"vw":9.677002},{"c":9.69,"h":9.7,"l":9.68,"n":28,"o":9.68,"t":"2026-10-16T16:30:00Z","v":8832,"vw":9.687766},{"c":9.7,"h":9.715,"l":9.675,"n":41,"o":9.68,"t":"2026-10-16T16:45:00Z","v":16503,"vw":9.691778},{"c":9.745,"h":9.76,"l":9.7,"n":122,"o":9.7,"t":"2026-10-16T17:00:00Z","v":65013,"vw":9.727552},{"c":9.7399,"h":9.7602,"l":9.73,"n":70,"o":9.7497,"t":"2026-10-16T17:15:00Z","v":59181,"vw":9.750052},{"c":9.7002,"h":9.74,"l":9.69,"n":94,"o":9.74,"t":"2026-10-16T17:30:00Z","v":72797,"vw":9.710925},{"c":9.72,"h":9.72,"l":9.705,"n":35,"o":9.705,"t":"2026-10-16T17:45:00Z","v":18561,"vw":9.709437},{"c":9.7118,"h":9.7302,"l":9.7099,"n":43,"o":9.7199,"t":"2026-10-16T18:00:00Z","v":31947,"vw":9.720042},{"c":9.72,"h":9.7208,"l":9.7024,"n":47,"o":9.71,"t":"2026-10-16T18:15:00Z","v":46868,"vw":9.713925},{"c":9.7323,"h":9.735,"l":9.72,"n":63,"o":9.73,"t":"2026-10-16T18:30:00Z","v":75120,"vw":9.725799},{"c":9.735,"h":9.735,"l":9.7227,"n":35,"o":9.73,"t":"2026-10-16T18:45:00Z","v":39486,"vw":9.729648},{"c":9.73,"h":9.7602,"l":9.7299,"n":87,"o":9.735,"t":"2026-10-16T19:00:00Z","v":69118,"vw":9.745077},{"c":9.736,"h":9.736,"l":9.71,"n":66,"o":9.7229,"t":"2026-10-16T19:15:00Z","v":64022,"vw":9.727455},{"c":9.742,"h":9.742,"l":9.725,"n":37,"o":9.735,"t":"2026-10-16T19:30:00Z","v":13945,"vw":9.732311},{"c":9.68,"h":9.74,"l":9.67,"n":171,"o":9.74,"t":"2026-10-16T19:45:00Z","v":161990,"vw":9.688332},{"c":9.6888,"h":9.69,"l":9.68,"n":19,"o":9.68,"t":"2026-10-16T20:00:00Z","v":9157,"vw":9.688605},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-16T20:15:00Z","v":101,"vw":9.7},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-16T20:30:00Z","v":1500,"vw":9.69},{"c":9.7086,"h":9.7086,"l":9.7086,"n":2,"o":9.7086,"t":"2026-10-16T20:45:00Z","v":250,"vw":9.7086},{"c":9.691,"h":9.691,"l":9.691,"n":1,"o":9.691,"t":"2026-10-16T21:00:00Z","v":200,"vw":9.691},{"c":9.7374,"h":9.7374,"l":9.7374,"n":1,"o":9.7374,"t":"2026-10-16T23:00:00Z","v":400,"vw":9.7374},{"c":9.7335,"h":9.7335,"l":9.7335,"n":1,"o":9.7335,"t":"2026-10-16T23:15:00Z","v":200,"vw":9.7335},{"c":9.74,"h":9.74,"l":9.7,"n":3,"o":9.7,"t":"2026-10-16T23:45:00Z","v":629,"vw":9.731797},{"c":9.6,"h":9.63,"l":9.59,"n":9,"o":9.63,"t":"2026-10-19T08:00:00Z","v":2406,"vw":9.603333},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-19T08:30:00Z","v":179,"vw":9.63},{"c":9.65,"h":9.65,"l":9.65,"n":20,"o":9.65,"t":"2026-10-19T09:15:00Z","v":15900,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T09:45:00Z","v":800,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T10:00:00Z","v":2500,"vw":9.65},{"c":9.67,"h":9.67,"l":9.64,"n":6,"o":9.64,"t":"2026-10-19T11:00:00Z","v":1220,"vw":9.65},{"c":9.65,"h":9.65,"l":9.64,"n":5,"o":9.6402,"t":"2026-10-19T11:30:00Z","v":4600,"vw":9.649352},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-19T11:45:00Z","v":1750,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":5,"o":9.66,"t":"2026-10-19T12:00:00Z","v":7200,"vw":9.66},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-19T12:15:00Z","v":2900,"vw":9.67},{"c":9.67,"h":9.67,"l":9.6615,"n":2,"o":9.6615,"t":"2026-10-19T12:30:00Z","v":1000,"vw":9.66915},{"c":9.68,"h":9.68,"l":9.68,"n":10,"o":9.68,"t":"2026-10-19T13:00:00Z","v":9900,"vw":9.68},{"c":9.71,"h":9.71,"l":9.68,"n":9,"o":9.68,"t":"2026-10-19T13:15:00Z","v":7392,"vw":9.68279},{"c":9.635,"h":9.68,"l":9.6114,"n":129,"o":9.68,"t":"2026-10-19T13:30:00Z","v":222458,"vw":9.644028},{"c":9.64,"h":9.65,"l":9.63,"n":41,"o":9.6399,"t":"2026-10-19T13:45:00Z","v":64870,"vw":9.638084},{"c":9.59,"h":9.64,"l":9.59,"n":91,"o":9.63,"t":"2026-10-19T14:00:00Z","v":112284,"vw":9.624952},{"c":9.59,"h":9.61,"l":9.5899,"n":68,"o":9.5899,"t":"2026-10-19T14:15:00Z","v":69633,"vw":9.599625},{"c":9.595,"h":9.61,"l":9.5892,"n":45,"o":9.59,"t":"2026-10-19T14:30:00Z","v":29977,"vw":9.600987},{"c":9.57,"h":9.5805,"l":9.565,"n":75,"o":9.58,"t":"2026-10-19T14:45:00Z","v":67693,"vw":9.571825},{"c":9.58,"h":9.5801,"l":9.5697,"n":25,"o":9.5713,"t":"2026-10-19T15:00:00Z","v":20082,"vw":9.572833},{"c":9.5729,"h":9.595,"l":9.5729,"n":30,"o":9.58,"t":"2026-10-19T15:15:00Z","v":8751,"vw":9.584976},{"c":9.57,"h":9.5723,"l":9.5601,"n":34,"o":9.57,"t":"2026-10-19T15:30:00Z","v":35354,"vw":9.569341},{"c":9.58,"h":9.5899,"l":9.5601,"n":38,"o":9.5701,"t":"2026-10-19T15:45:00Z","v":35125,"vw":9.570844},{"c":9.5899,"h":9.601,"l":9.58,"n":57,"o":9.5801,"t":"2026-10-19T16:00:00Z","v":82266,"vw":9.595251},{"c":9.6,"h":9.6065,"l":9.59,"n":27,"o":9.59,"t":"2026-10-19T16:15:00Z","v":36383,"vw":9.593483},{"c":9.5999,"h":9.61,"l":9.5999,"n":25,"o":9.61,"t":"2026-10-19T16:30:00Z","v":28966,"vw":9.600129},{"c":9.6,"h":9.61,"l":9.595,"n":8,"o":9.5998,"t":"2026-10-19T16:45:00Z","v":2937,"vw":9.601066},{"c":9.6,"h":9.615,"l":9.6,"n":24,"o":9.605,"t":"2026-10-19T17:00:00Z","v":41489,"vw":9.607602},{"c":9.6,"h":9.605,"l":9.595,"n":31,"o":9.605,"t":"2026-10-19T17:15:00Z","v":39034,"vw":9.599018},{"c":9.5902,"h":9.605,"l":9.59,"n":36,"o":9.6024,"t":"2026-10-19T17:30:00Z","v":34634,"vw":9.597079},{"c":9.59,"h":9.5999,"l":9.59,"n":15,"o":9.5998,"t":"2026-10-19T17:45:00Z","v":5215,"vw":9.590973},{"c":9.59,"h":9.595,"l":9.59,"n":2,"o":9.595,"t":"2026-10-19T18:00:00Z","v":550,"vw":9.591364},{"c":9.59,"h":9.5902,"l":9.585,"n":12,"o":9.585,"t":"2026-10-19T18:15:00Z","v":4343,"vw":9.589253},{"c":9.585,"h":9.5901,"l":9.585,"n":7,"o":9.59,"t":"2026-10-19T18:30:00Z","v":3444,"vw":9.589565},{"c":9.585,"h":9.59,"l":9.58,"n":5,"o":9.585,"t":"2026-10-19T18:45:00Z","v":1070,"vw":9.584579},{"c":9.585,"h":9.585,"l":9.58,"n":8,"o":9.581,"t":"2026-10-19T19:00:00Z","v":10312,"vw":9.584838},{"c":9.5821,"h":9.59,"l":9.58,"n":30,"o":9.59,"t":"2026-10-19T19:15:00Z","v":27172,"vw":9.581066},{"c":9.5858,"h":9.59,"l":9.5798,"n":34,"o":9.59,"t":"2026-10-19T19:30:00Z","v":49385,"vw":9.580121},{"c":9.61,"h":9.61,"l":9.5899,"n":79,"o":9.5899,"t":"2026-10-19T19:45:00Z","v":70340,"vw":9.600495},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-19T20:00:00Z","v":2300,"vw":9.6},{"c":9.61,"h":9.61,"l":9.61,"n":3,"o":9.61,"t":"2026-10-19T20:45:00Z","v":3600,"vw":9.61},{"c":9.6279,"h":9.6279,"l":9.6279,"n":1,"o":9.6279,"t":"2026-10-19T21:30:00Z","v":250,"vw":9.6279},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-19T23:00:00Z","v":100,"vw":9.61},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-20T08:00:00Z","v":1301,"vw":9.55},{"c":9.57,"h":9.57,"l":9.565,"n":2,"o":9.565,"t":"2026-10-20T08:30:00Z","v":800,"vw":9.569375},{"c":9.58,"h":9.58,"l":9.57,"n":3,"o":9.57,"t":"2026-10-20T08:45:00Z","v":640,"vw":9.57375},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-20T09:00:00Z","v":900,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-20T09:30:00Z","v":176,"vw":9.59},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-20T11:00:00Z","v":225,"vw":9.58},{"c":9.58,"h":9.58,"l":9.575,"n":2,"o":9.575,"t":"2026-10-20T11:15:00Z","v":1140,"vw":9.578947},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-20T11:30:00Z","v":100,"vw":9.57},{"c":9.5699,"h":9.57,"l":9.5699,"n":2,"o":9.57,"t":"2026-10-20T11:45:00Z","v":1600,"vw":9.56995},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-10-20T12:00:00Z","v":3600,"vw":9.58},{"c":9.6,"h":9.6,"l":9.59,"n":7,"o":9.59,"t":"2026-10-20T12:30:00Z","v":7845,"vw":9.590153},{"c":9.59,"h":9.59,"l":9.585,"n":3,"o":9.585,"t":"2026-10-20T13:00:00Z","v":6100,"vw":9.589508},{"c":9.6,"h":9.6,"l":9.5904,"n":14,"o":9.5904,"t":"2026-10-20T13:15:00Z","v":18031,"vw":9.595046},{"c":9.73,"h":9.73,"l":9.5926,"n":212,"o":9.61,"t":"2026-10-20T13:30:00Z","v":159539,"vw":9.664117},{"c":9.67,"h":9.74,"l":9.67,"n":136,"o":9.72,"t":"2026-10-20T13:45:00Z","v":154688,"vw":9.701745},{"c":9.6436,"h":9.69,"l":9.6371,"n":96,"o":9.68,"t":"2026-10-20T14:00:00Z","v":121470,"vw":9.66617},{"c":9.64,"h":9.66,"l":9.6397,"n":73,"o":9.65,"t":"2026-10-20T14:15:00Z","v":93531,"vw":9.649005},{"c":9.6477,"h":9.65,"l":9.63,"n":68,"o":9.6451,"t":"2026-10-20T14:30:00Z","v":56158,"vw":9.640032},{"c":9.6402,"h":9.651,"l":9.635,"n":44,"o":9.65,"t":"2026-10-20T14:45:00Z","v":40640,"vw":9.646749},{"c":9.67,"h":9.675,"l":9.63,"n":87,"o":9.64,"t":"2026-10-20T15:00:00Z","v":61366,"vw":9.645104},{"c":9.65,"h":9.66,"l":9.6497,"n":37,"o":9.6599,"t":"2026-10-20T15:15:00Z","v":17658,"vw":9.651337},{"c":9.635,"h":9.6523,"l":9.635,"n":35,"o":9.641,"t":"2026-10-20T15:30:00Z","v":49558,"vw":9.64293},{"c":9.6323,"h":9.6451,"l":9.6301,"n":47,"o":9.64,"t":"2026-10-20T15:45:00Z","v":43492,"vw":9.639238},{"c":9.635,"h":9.6451,"l":9.635,"n":34,"o":9.64,"t":"2026-10-20T16:00:00Z","v":25123,"vw":9.639957},{"c":9.6303,"h":9.65,"l":9.63,"n":33,"o":9.635,"t":"2026-10-20T16:15:00Z","v":18048,"vw":9.632946},{"c":9.6302,"h":9.6366,"l":9.6209,"n":24,"o":9.63,"t":"2026-10-20T16:30:00Z","v":8602,"vw":9.626302},{"c":9.6302,"h":9.6402,"l":9.625,"n":21,"o":9.6397,"t":"2026-10-20T16:45:00Z","v":3948,"vw":9.637479},{"c":9.62,"h":9.63,"l":9.62,"n":26,"o":9.63,"t":"2026-10-20T17:00:00Z","v":32315,"vw":9.629827},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-20T17:15:00Z","v":748,"vw":9.6},{"c":9.6,"h":9.605,"l":9.5925,"n":24,"o":9.6,"t":"2026-10-20T17:30:00Z","v":39360,"vw":9.60004},{"c":9.625,"h":9.625,"l":9.5998,"n":35,"o":9.6001,"t":"2026-10-20T17:45:00Z","v":34948,"vw":9.602019},{"c":9.62,"h":9.621,"l":9.6198,"n":25,"o":9.6201,"t":"2026-10-20T18:00:00Z","v":38424,"vw":9.620022},{"c":9.63,"h":9.64,"l":9.615,"n":111,"o":9.615,"t":"2026-10-20T18:15:00Z","v":219826,"vw":9.630897},{"c":9.64,"h":9.65,"l":9.625,"n":66,"o":9.625,"t":"2026-10-20T18:30:00Z","v":90916,"vw":9.637389},{"c":9.635,"h":9.635,"l":9.6298,"n":13,"o":9.635,"t":"2026-10-20T19:00:00Z","v":15155,"vw":9.630813},{"c":9.65,"h":9.655,"l":9.64,"n":41,"o":9.64,"t":"2026-10-20T19:15:00Z","v":41891,"vw":9.646593},{"c":9.65,"h":9.66,"l":9.65,"n":45,"o":9.66,"t":"2026-10-20T19:30:00Z","v":42856,"vw":9.650735},{"c":9.63,"h":9.65,"l":9.63,"n":110,"o":9.645,"t":"2026-10-20T19:45:00Z","v":79883,"vw":9.640657},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-20T20:00:00Z","v":1159,"vw":9.62},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-10-20T21:15:00Z","v":2800,"vw":9.64},{"c":9.65,"h":9.65,"l":9.65,"n":4,"o":9.65,"t":"2026-10-20T21:30:00Z","v":1301,"vw":9.65},{"c":9.6697,"h":9.6697,"l":9.6697,"n":1,"o":9.6697,"t":"2026-10-20T22:30:00Z","v":100,"vw":9.6697},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-20T22:45:00Z","v":2000,"vw":9.67},{"c":9.67,"h":9.67,"l":9.63,"n":20,"o":9.67,"t":"2026-10-20T23:00:00Z","v":3194,"vw":9.656093},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-20T23:45:00Z","v":5500,"vw":9.68},{"c":9.72,"h":9.74,"l":9.69,"n":10,"o":9.69,"t":"2026-10-21T08:00:00Z","v":4451,"vw":9.725492},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-21T08:15:00Z","v":1000,"vw":9.7},{"c":9.73,"h":9.73,"l":9.72,"n":2,"o":9.72,"t":"2026-10-21T08:30:00Z","v":2300,"vw":9.726957},{"c":9.7137,"h":9.72,"l":9.7137,"n":8,"o":9.72,"t":"2026-10-21T08:45:00Z","v":5900,"vw":9.71554},{"c":9.711,"h":9.72,"l":9.711,"n":4,"o":9.72,"t":"2026-10-21T09:00:00Z","v":1714,"vw":9.717401},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-21T10:00:00Z","v":104,"vw":9.7},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-21T10:15:00Z","v":900,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-21T10:30:00Z","v":700,"vw":9.7},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-21T10:45:00Z","v":900,"vw":9.69},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-21T11:15:00Z","v":1400,"vw":9.68},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-21T11:45:00Z","v":3900,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-21T12:00:00Z","v":100,"vw":9.67},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-21T12:15:00Z","v":1100,"vw":9.66},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-21T12:30:00Z","v":1000,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-21T12:45:00Z","v":3900,"vw":9.65},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-21T13:15:00Z","v":1297,"vw":9.68},{"c":9.67,"h":9.76,"l":9.645,"n":139,"o":9.67,"t":"2026-10-21T13:30:00Z","v":78186,"vw":9.68502},{"c":9.67,"h":9.6701,"l":9.645,"n":51,"o":9.65,"t":"2026-10-21T13:45:00Z","v":68192,"vw":9.655206},{"c":9.68,"h":9.685,"l":9.665,"n":143,"o":9.67,"t":"2026-10-21T14:00:00Z","v":168174,"vw":9.674216},{"c":9.675,"h":9.7,"l":9.67,"n":102,"o":9.68,"t":"2026-10-21T14:15:00Z","v":112248,"vw":9.681479},{"c":9.68,"h":9.685,"l":9.67,"n":74,"o":9.675,"t":"2026-10-21T14:30:00Z","v":55039,"vw":9.679788},{"c":9.6599,"h":9.6802,"l":9.6599,"n":57,"o":9.68,"t":"2026-10-21T14:45:00Z","v":36451,"vw":9.668287},{"c":9.6523,"h":9.6602,"l":9.6523,"n":61,"o":9.6595,"t":"2026-10-21T15:00:00Z","v":36254,"vw":9.659903},{"c":9.65,"h":9.66,"l":9.645,"n":63,"o":9.66,"t":"2026-10-21T15:15:00Z","v":20625,"vw":9.657852},{"c":9.64,"h":9.65,"l":9.635,"n":27,"o":9.65,"t":"2026-10-21T15:30:00Z","v":10055,"vw":9.641822},{"c":9.6401,"h":9.6401,"l":9.625,"n":77,"o":9.64,"t":"2026-10-21T15:45:00Z","v":89372,"vw":9.639567},{"c":9.64,"h":9.6401,"l":9.635,"n":18,"o":9.6401,"t":"2026-10-21T16:00:00Z","v":25817,"vw":9.639914},{"c":9.635,"h":9.645,"l":9.635,"n":27,"o":9.64,"t":"2026-10-21T16:15:00Z","v":15671,"vw":9.63992},{"c":9.625,"h":9.63,"l":9.6199,"n":50,"o":9.63,"t":"2026-10-21T16:30:00Z","v":55117,"vw":9.626127},{"c":9.615,"h":9.62,"l":9.6115,"n":5,"o":9.62,"t":"2026-10-21T16:45:00Z","v":850,"vw":9.616724},{"c":9.61,"h":9.6277,"l":9.61,"n":30,"o":9.6277,"t":"2026-10-21T17:00:00Z","v":35070,"vw":9.618095},{"c":9.6223,"h":9.6223,"l":9.61,"n":27,"o":9.61,"t":"2026-10-21T17:15:00Z","v":8937,"vw":9.619091},{"c":9.615,"h":9.63,"l":9.615,"n":20,"o":9.63,"t":"2026-10-21T17:30:00Z","v":10897,"vw":9.620128},{"c":9.62,"h":9.6202,"l":9.62,"n":20,"o":9.62,"t":"2026-10-21T17:45:00Z","v":8757,"vw":9.620004},{"c":9.62,"h":9.6203,"l":9.62,"n":25,"o":9.62,"t":"2026-10-21T18:00:00Z","v":12815,"vw":9.620021},{"c":9.6186,"h":9.62,"l":9.6186,"n":2,"o":9.62,"t":"2026-10-21T18:15:00Z","v":2300,"vw":9.618783},{"c":9.621,"h":9.621,"l":9.615,"n":12,"o":9.62,"t":"2026-10-21T18:30:00Z","v":5780,"vw":9.619823},{"c":9.649,"h":9.649,"l":9.63,"n":76,"o":9.63,"t":"2026-10-21T18:45:00Z","v":69948,"vw":9.636676},{"c":9.64,"h":9.6651,"l":9.64,"n":40,"o":9.65,"t":"2026-10-21T19:00:00Z","v":37617,"vw":9.651404},{"c":9.63,"h":9.6377,"l":9.63,"n":45,"o":9.6377,"t":"2026-10-21T19:15:00Z","v":21153,"vw":9.630095},{"c":9.6323,"h":9.6323,"l":9.625,"n":13,"o":9.625,"t":"2026-10-21T19:30:00Z","v":13075,"vw":9.629659},{"c":9.62,"h":9.63,"l":9.61,"n":70,"o":9.63,"t":"2026-10-21T19:45:00Z","v":35122,"vw":9.618998},{"c":9.61,"h":9.62,"l":9.61,"n":4,"o":9.62,"t":"2026-10-21T20:00:00Z","v":4443,"vw":9.611218},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-21T20:15:00Z","v":975,"vw":9.62},{"c":9.62,"h":9.62,"l":9.61,"n":4,"o":9.62,"t":"2026-10-21T21:00:00Z","v":1839,"vw":9.618847},{"c":9.65,"h":9.65,"l":9.65,"n":8,"o":9.65,"t":"2026-10-21T23:30:00Z","v":3966,"vw":9.65},{"c":9.68,"h":9.68,"l":9.67,"n":11,"o":9.68,"t":"2026-10-22T08:00:00Z","v":9505,"vw":9.679893},{"c":9.7097,"h":9.71,"l":9.7097,"n":2,"o":9.71,"t":"2026-10-22T08:30:00Z","v":16600,"vw":9.709877},{"c":9.6804,"h":9.6804,"l":9.6804,"n":1,"o":9.6804,"t":"2026-10-22T09:00:00Z","v":500,"vw":9.6804},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-22T09:15:00Z","v":100,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":5,"o":9.7,"t":"2026-10-22T10:15:00Z","v":2279,"vw":9.7},{"c":9.7075,"h":9.7085,"l":9.7075,"n":4,"o":9.7085,"t":"2026-10-22T11:00:00Z","v":1801,"vw":9.708056},{"c":9.72,"h":9.72,"l":9.715,"n":4,"o":9.715,"t":"2026-10-22T11:15:00Z","v":2950,"vw":9.716873},{"c":9.6793,"h":9.705,"l":9.6793,"n":9,"o":9.7,"t":"2026-10-22T11:45:00Z","v":7700,"vw":9.6969},{"c":9.66,"h":9.6617,"l":9.6539,"n":3,"o":9.6617,"t":"2026-10-22T12:00:00Z","v":2569,"vw":9.659667},{"c":9.6439,"h":9.65,"l":9.6439,"n":3,"o":9.65,"t":"2026-10-22T12:15:00Z","v":4151,"vw":9.649043},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-22T12:45:00Z","v":900,"vw":9.64},{"c":9.61,"h":9.65,"l":9.61,"n":6,"o":9.65,"t":"2026-10-22T13:15:00Z","v":1495,"vw":9.62355},{"c":9.67,"h":9.68,"l":9.62,"n":150,"o":9.62,"t":"2026-10-22T13:30:00Z","v":211433,"vw":9.661167},{"c":9.725,"h":9.755,"l":9.68,"n":229,"o":9.68,"t":"2026-10-22T13:45:00Z","v":263799,"vw":9.729525},{"c":9.77,"h":9.7701,"l":9.7299,"n":127,"o":9.73,"t":"2026-10-22T14:00:00Z","v":252481,"vw":9.747484},{"c":9.79,"h":9.795,"l":9.7698,"n":129,"o":9.77,"t":"2026-10-22T14:15:00Z","v":208369,"vw":9.779074},{"c":9.7805,"h":9.8,"l":9.775,"n":152,"o":9.79,"t":"2026-10-22T14:30:00Z","v":183921,"vw":9.786407},{"c":9.75,"h":9.7835,"l":9.7499,"n":72,"o":9.775,"t":"2026-10-22T14:45:00Z","v":68907,"vw":9.764969},{"c":9.7399,"h":9.7499,"l":9.7229,"n":38,"o":9.74,"t":"2026-10-22T15:00:00Z","v":37025,"vw":9.739087},{"c":9.7502,"h":9.755,"l":9.73,"n":65,"o":9.73,"t":"2026-10-22T15:15:00Z","v":108736,"vw":9.74659},{"c":9.7702,"h":9.775,"l":9.75,"n":81,"o":9.755,"t":"2026-10-22T15:30:00Z","v":116656,"vw":9.765196},{"c":9.75,"h":9.7723,"l":9.75,"n":33,"o":9.7702,"t":"2026-10-22T15:45:00Z","v":41159,"vw":9.767043},{"c":9.74,"h":9.75,"l":9.735,"n":56,"o":9.745,"t":"2026-10-22T16:00:00Z","v":45537,"vw":9.744079},{"c":9.7302,"h":9.7302,"l":9.7277,"n":48,"o":9.73,"t":"2026-10-22T16:15:00Z","v":50498,"vw":9.730004},{"c":9.7602,"h":9.7602,"l":9.73,"n":32,"o":9.74,"t":"2026-10-22T16:30:00Z","v":33893,"vw":9.752114},{"c":9.76,"h":9.78,"l":9.76,"n":46,"o":9.7601,"t":"2026-10-22T16:45:00Z","v":39555,"vw":9.768507},{"c":9.775,"h":9.7816,"l":9.755,"n":74,"o":9.76,"t":"2026-10-22T17:00:00Z","v":59240,"vw":9.766884},{"c":9.78,"h":9.79,"l":9.7699,"n":75,"o":9.77,"t":"2026-10-22T17:15:00Z","v":102343,"vw":9.774051},{"c":9.78,"h":9.7823,"l":9.7799,"n":41,"o":9.78,"t":"2026-10-22T17:30:00Z","v":42117,"vw":9.78001},{"c":9.785,"h":9.785,"l":9.7722,"n":46,"o":9.7722,"t":"2026-10-22T17:45:00Z","v":39709,"vw":9.7799},{"c":9.78,"h":9.805,"l":9.78,"n":26,"o":9.79,"t":"2026-10-22T18:00:00Z","v":26807,"vw":9.791594},{"c":9.791,"h":9.791,"l":9.775,"n":43,"o":9.7799,"t":"2026-10-22T18:15:00Z","v":71093,"vw":9.781544},{"c":9.81,"h":9.81,"l":9.8,"n":53,"o":9.8,"t":"2026-10-22T18:30:00Z","v":76087,"vw":9.806662},{"c":9.825,"h":9.8299,"l":9.81,"n":68,"o":9.81,"t":"2026-10-22T18:45:00Z","v":153403,"vw":9.810422},{"c":9.82,"h":9.835,"l":9.82,"n":80,"o":9.825,"t":"2026-10-22T19:00:00Z","v":130825,"vw":9.827353},{"c":9.8234,"h":9.8234,"l":9.815,"n":42,"o":9.82,"t":"2026-10-22T19:15:00Z","v":48511,"vw":9.820002},{"c":9.84,"h":9.841,"l":9.83,"n":75,"o":9.83,"t":"2026-10-22T19:30:00Z","v":104636,"vw":9.838717},{"c":9.825,"h":9.8402,"l":9.82,"n":160,"o":9.83,"t":"2026-10-22T19:45:00Z","v":188191,"vw":9.828232},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-22T20:45:00Z","v":2000,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-22T21:15:00Z","v":3500,"vw":9.85},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-22T22:15:00Z","v":100,"vw":9.81},{"c":9.8305,"h":9.8305,"l":9.83,"n":2,"o":9.83,"t":"2026-10-22T23:45:00Z","v":1614,"vw":9.83025}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":17.06080415759677,"iv":1.3289773505432538,"gamma":0.04788198851369558,"theta":-0.011291394821286164,"vega":0.004841991508486323,"rho":0.0006446443016863092,"breakevenPct":75.07557253035722},{"delta":0.15,"premium":0.15,"strike":12.685539826909395,"iv":0.7750900324074333,"gamma":0.1107024636194565,"theta":-0.008777785580349024,"vega":0.0064246033443748005,"rho":0.0010161021388181773,"breakevenPct":30.568534936263614},{"delta":0.2,"premium":0.16196283414405643,"strike":11.521486634237743,"iv":0.5791973741100379,"gamma":0.18003135378815746,"theta":-0.007785289331679478,"vega":0.007676615719062025,"rho":0.0013759372681939987,"breakevenPct":18.848984979215693},{"delta":0.25,"premium":0.19138668295662797,"strike":10.954795357361027,"iv":0.48528851557727554,"gamma":0.2268062919975565,"theta":-0.007307330482590104,"vega":0.008425412339645694,"rho":0.001728256458159709,"breakevenPct":13.383673671915512},{"delta":0.3,"premium":0.2467470983506414,"strike":10.802076970067196,"iv":0.4686956627978009,"gamma":0.2285167379352474,"theta":-0.006994257788637753,"vega":0.008173427000610875,"rho":0.0020733693104409093,"breakevenPct":12.393307241929072},{"delta":0.35,"premium":0.30210751374465483,"strike":10.649358582773367,"iv":0.45210281001832625,"gamma":0.2302271838729383,"theta":-0.0066811850946854,"vega":0.007921441661576054,"rho":0.0024184821627221097,"breakevenPct":11.402940811942635},{"delta":0.4,"premium":0.3574679291386683,"strike":10.496640195479536,"iv":0.43550995723885155,"gamma":0.2319376298106292,"theta":-0.006368112400733048,"vega":0.007669456322541234,"rho":0.002763595015003311,"breakevenPct":10.412574381956198},{"delta":0.45,"premium":0.4128283445326818,"strike":10.343921808185705,"iv":0.4189171044593769,"gamma":0.2336480757483201,"theta":-0.006055039706780696,"vega":0.007417470983506414,"rho":0.003108707867284511,"breakevenPct":9.42220795196976},{"delta":0.5,"premium":0.46818875992669523,"strike":10.191203420891876,"iv":0.40232425167990227,"gamma":0.235358521686011,"theta":-0.005741967012828345,"vega":0.007165485644471595,"rho":0.0034538207195657115,"breakevenPct":8.431841521983323},{"delta":0.55,"premium":0.5235491753207087,"strike":10.038485033598045,"iv":0.3857313989004276,"gamma":0.2370689676237019,"theta":-0.0054288943188759925,"vega":0.006913500305436774,"rho":0.003798933571846912,"breakevenPct":7.441475091996883},{"delta":0.6,"premium":0.5789095907147221,"strike":9.885766646304216,"iv":0.369138546120953,"gamma":0.2387794135613928,"theta":-0.005115821624923641,"vega":0.006661514966401955,"rho":0.004144046424128112,"breakevenPct":6.451108662010447},{"delta":0.65,"premium":0.6342700061087355,"strike":9.733048259010385,"iv":0.35254569334147834,"gamma":0.2404898594990837,"theta":-0.004802748930971289,"vega":0.0064095296273671346,"rho":0.0044891592764093125,"breakevenPct":5.460742232024009},{"delta":0.7,"premium":0.6896304215027489,"strike":9.580329871716554,"iv":0.3359528405620037,"gamma":0.2422003054367746,"theta":-0.004489676237018937,"vega":0.0061575442883323155,"rho":0.004834272128690513,"breakevenPct":4.470375802037571},{"delta":0.75,"premium":0.7449908368967624,"strike":9.427611484422725,"iv":0.319359987782529,"gamma":0.2439107513744655,"theta":-0.004176603543066586,"vega":0.005905558949297496,"rho":0.005179384980971713,"breakevenPct":3.480009372051134},{"delta":0.8,"premium":0.8003512522907759,"strike":9.274893097128894,"iv":0.3027671350030543,"gamma":0.2456211973121564,"theta":-0.003863530849114233,"vega":0.005653573610262676,"rho":0.005524497833252914,"breakevenPct":2.489642942064693},{"delta":0.85,"premium":0.8557116676847893,"strike":9.122174709835065,"iv":0.2861742822235797,"gamma":0.2473316432498473,"theta":-0.003550458155161882,"vega":0.005401588271227856,"rho":0.005869610685534114,"breakevenPct":1.499276512078259},{"delta":0.9,"premium":1.033753003974199,"strike":8.859207364237685,"iv":0.2952213310344555,"gamma":0.22366732884078158,"theta":-0.003081368712872397,"vega":0.004795509345560301,"rho":0.006122444411738256,"breakevenPct":0.6353732588564553}],"put":[{"delta":0.1,"premium":0.15,"strike":7.104957702347045,"iv":1.024791826463972,"gamma":0.06331381173430824,"theta":-0.00840954973800256,"vega":0.00483276978072641,"rho":-0.0009117313162982204,"breakevenPct":29.251231347876057},{"delta":0.15,"premium":0.1291774282277514,"strike":8.416451435444971,"iv":0.5854724525885356,"gamma":0.1664566415217824,"theta":-0.006145112331695761,"vega":0.006408800673021461,"rho":-0.001311874147667363,"breakevenPct":15.698346907916996},{"delta":0.2,"premium":0.14265982778517644,"strike":9.077563323245775,"iv":0.3806714901826794,"gamma":0.25423063661825573,"theta":-0.004710217952596078,"vega":0.007398476256511313,"rho":-0.0017341893775155513,"breakevenPct":9.110386089612954},{"delta":0.25,"premium":0.22480687639508956,"strike":9.226921593445617,"iv":0.4031987748033595,"gamma":0.2579011941606366,"theta":-0.005453382144209407,"vega":0.00799781624088448,"rho":-0.0021867899110874713,"breakevenPct":8.426685142662862},{"delta":0.3,"premium":0.3069539250050027,"strike":9.37627986364546,"iv":0.4257260594240397,"gamma":0.26157175170301744,"theta":-0.006196546335822736,"vega":0.00859715622525765,"rho":-0.002639390444659391,"breakevenPct":7.742984195712769},{"delta":0.35,"premium":0.3891009736149158,"strike":9.525638133845302,"iv":0.44825334404471984,"gamma":0.2652423092453983,"theta":-0.006939710527436065,"vega":0.009196496209630818,"rho":-0.0030919909782313112,"breakevenPct":7.059283248762677},{"delta":0.4,"premium":0.471248022224829,"strike":9.674996404045144,"iv":0.4707806286654,"gamma":0.2689128667877792,"theta":-0.007682874719049395,"vega":0.009795836194003985,"rho":-0.0035445915118032315,"breakevenPct":6.375582301812585},{"delta":0.45,"premium":0.5533950708347422,"strike":9.824354674244987,"iv":0.49330791328608015,"gamma":0.2725834243301601,"theta":-0.008426038910662723,"vega":0.010395176178377154,"rho":-0.003997192045375152,"breakevenPct":5.691881354862493},{"delta":0.5,"premium":0.6355421194446552,"strike":9.973712944444827,"iv":0.5158351979067604,"gamma":0.27625398187254097,"theta":-0.009169203102276053,"vega":0.010994516162750323,"rho":-0.004449792578947072,"breakevenPct":5.0081804079124},{"delta":0.55,"premium":0.7984149855907782,"strike":10.197886647454371,"iv":0.5337114313160423,"gamma":0.26304793467819404,"theta":-0.00916147934678194,"vega":0.01076359269932757,"rho":-0.004964324232029639,"breakevenPct":4.384602391906904},{"delta":0.6,"premium":0.9785302593659941,"strike":10.438040345821326,"iv":0.5505942363112392,"gamma":0.2462371757925072,"theta":-0.008993371757925072,"vega":0.010355331412103748,"rho":-0.0054920838912212765,"breakevenPct":3.7738661669769558},{"delta":0.65,"premium":1.1586455331412104,"strike":10.678194044188281,"iv":0.5674770413064361,"gamma":0.22942641690682036,"theta":-0.008825264169068203,"vega":0.009947070124879923,"rho":-0.0060198435504129144,"breakevenPct":3.1631299420470054},{"delta":0.7,"premium":1.3387608069164263,"strike":10.918347742555236,"iv":0.584359846301633,"gamma":0.21261565802113352,"theta":-0.008657156580211335,"vega":0.0095388088376561,"rho":-0.0065476032096045515,"breakevenPct":2.5523937171170563},{"delta":0.75,"premium":1.8039948453608252,"strike":11.425257731958764,"iv":0.658183762886598,"gamma":0.1770894329896907,"theta":-0.008812628865979381,"vega":0.008762113402061856,"rho":-0.007295901274465128,"breakevenPct":2.1284483332695445},{"delta":0.8,"premium":2.483969465648857,"strike":12.137404580152674,"iv":0.7700549618320613,"gamma":0.13182595419847323,"theta":-0.009141221374045803,"vega":0.007762595419847327,"rho":-0.008211251677511466,"breakevenPct":1.8011788362360348},{"delta":0.85,"premium":3.883629893238434,"strike":13.572953736654805,"iv":0.960532384341637,"gamma":0.08810960854092527,"theta":-0.00934270462633452,"vega":0.006441637010676157,"rho":-0.009694080505550384,"breakevenPct":1.436103520508933},{"delta":0.9,"premium":7.111552532889665,"strike":16.854265824094384,"iv":1.3010242572077004,"gamma":0.048836597789880865,"theta":-0.008968599819660021,"vega":0.0048351326391495005,"rho":-0.01262095950722349,"breakevenPct":0.893003497230879}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":17.06080415759677,"iv":1.3289773505432538,"gamma":0.04788198851369558,"theta":-0.011291394821286164,"vega":0.004841991508486323,"rho":0.0006446443016863092,"breakevenPct":75.07557253035722},{"delta":0.15,"premium":0.15,"strike":12.685539826909395,"iv":0.7750900324074333,"gamma":0.1107024636194565,"theta":-0.008777785580349024,"vega":0.0064246033443748005,"rho":0.0010161021388181773,"breakevenPct":30.568534936263614},{"delta":0.2,"premium":0.16196283414405643,"strike":11.521486634237743,"iv":0.5791973741100379,"gamma":0.18003135378815746,"theta":-0.007785289331679478,"vega":0.007676615719062025,"rho":0.0013759372681939987,"breakevenPct":18.848984979215693},{"delta":0.25,"premium":0.19138668295662797,"strike":10.954795357361027,"iv":0.48528851557727554,"gamma":0.2268062919975565,"theta":-0.007307330482590104,"vega":0.008425412339645694,"rho":0.001728256458159709,"breakevenPct":13.383673671915512},{"delta":0.3,"premium":0.2467470983506414,"strike":10.802076970067196,"iv":0.4686956627978009,"gamma":0.2285167379352474,"theta":-0.006994257788637753,"vega":0.008173427000610875,"rho":0.0020733693104409093,"breakevenPct":12.393307241929072},{"delta":0.35,"premium":0.30210751374465483,"strike":10.649358582773367,"iv":0.45210281001832625,"gamma":0.2302271838729383,"theta":-0.0066811850946854,"vega":0.007921441661576054,"rho":0.0024184821627221097,"breakevenPct":11.402940811942635},{"delta":0.4,"premium":0.3574679291386683,"strike":10.496640195479536,"iv":0.43550995723885155,"gamma":0.2319376298106292,"theta":-0.006368112400733048,"vega":0.007669456322541234,"rho":0.002763595015003311,"breakevenPct":10.412574381956198},{"delta":0.45,"premium":0.4128283445326818,"strike":10.343921808185705,"iv":0.4189171044593769,"gamma":0.2336480757483201,"theta":-0.006055039706780696,"vega":0.007417470983506414,"rho":0.003108707867284511,"breakevenPct":9.42220795196976},{"delta":0.5,"premium":0.46818875992669523,"strike":10.191203420891876,"iv":0.40232425167990227,"gamma":0.235358521686011,"theta":-0.005741967012828345,"vega":0.007165485644471595,"rho":0.0034538207195657115,"breakevenPct":8.431841521983323},{"delta":0.55,"premium":0.5235491753207087,"strike":10.038485033598045,"iv":0.3857313989004276,"gamma":0.2370689676237019,"theta":-0.0054288943188759925,"vega":0.006913500305436774,"rho":0.003798933571846912,"breakevenPct":7.441475091996883},{"delta":0.6,"premium":0.5789095907147221,"strike":9.885766646304216,"iv":0.369138546120953,"gamma":0.2387794135613928,"theta":-0.005115821624923641,"vega":0.006661514966401955,"rho":0.004144046424128112,"breakevenPct":6.451108662010447},{"delta":0.65,"premium":0.6342700061087355,"strike":9.733048259010385,"iv":0.35254569334147834,"gamma":0.2404898594990837,"theta":-0.004802748930971289,"vega":0.0064095296273671346,"rho":0.0044891592764093125,"breakevenPct":5.460742232024009},{"delta":0.7,"premium":0.6896304215027489,"strike":9.580329871716554,"iv":0.3359528405620037,"gamma":0.2422003054367746,"theta":-0.004489676237018937,"vega":0.0061575442883323155,"rho":0.004834272128690513,"breakevenPct":4.470375802037571},{"delta":0.75,"premium":0.7449908368967624,"strike":9.427611484422725,"iv":0.319359987782529,"gamma":0.2439107513744655,"theta":-0.004176603543066586,"vega":0.005905558949297496,"rho":0.005179384980971713,"breakevenPct":3.480009372051134},{"delta":0.8,"premium":0.8003512522907759,"strike":9.274893097128894,"iv":0.3027671350030543,"gamma":0.2456211973121564,"theta":-0.003863530849114233,"vega":0.005653573610262676,"rho":0.005524497833252914,"breakevenPct":2.489642942064693},{"delta":0.85,"premium":0.8557116676847893,"strike":9.122174709835065,"iv":0.2861742822235797,"gamma":0.2473316432498473,"theta":-0.003550458155161882,"vega":0.005401588271227856,"rho":0.005869610685534114,"breakevenPct":1.499276512078259},{"delta":0.9,"premium":1.033753003974199,"strike":8.859207364237685,"iv":0.2952213310344555,"gamma":0.22366732884078158,"theta":-0.003081368712872397,"vega":0.004795509345560301,"rho":0.006122444411738256,"breakevenPct":0.6353732588564553}],"put":[{"delta":0.1,"premium":0.15,"strike":7.104957702347045,"iv":1.024791826463972,"gamma":0.06331381173430824,"theta":-0.00840954973800256,"vega":0.00483276978072641,"rho":-0.0009117313162982204,"breakevenPct":29.251231347876057},{"delta":0.15,"premium":0.1291774282277514,"strike":8.416451435444971,"iv":0.5854724525885356,"gamma":0.1664566415217824,"theta":-0.006145112331695761,"vega":0.006408800673021461,"rho":-0.001311874147667363,"breakevenPct":15.698346907916996},{"delta":0.2,"premium":0.14265982778517644,"strike":9.077563323245775,"iv":0.3806714901826794,"gamma":0.25423063661825573,"theta":-0.004710217952596078,"vega":0.007398476256511313,"rho":-0.0017341893775155513,"breakevenPct":9.110386089612954},{"delta":0.25,"premium":0.22480687639508956,"strike":9.226921593445617,"iv":0.4031987748033595,"gamma":0.2579011941606366,"theta":-0.005453382144209407,"vega":0.00799781624088448,"rho":-0.0021867899110874713,"breakevenPct":8.426685142662862},{"delta":0.3,"premium":0.3069539250050027,"strike":9.37627986364546,"iv":0.4257260594240397,"gamma":0.26157175170301744,"theta":-0.006196546335822736,"vega":0.00859715622525765,"rho":-0.002639390444659391,"breakevenPct":7.742984195712769},{"delta":0.35,"premium":0.3891009736149158,"strike":9.525638133845302,"iv":0.44825334404471984,"gamma":0.2652423092453983,"theta":-0.006939710527436065,"vega":0.009196496209630818,"rho":-0.0030919909782313112,"breakevenPct":7.059283248762677},{"delta":0.4,"premium":0.471248022224829,"strike":9.674996404045144,"iv":0.4707806286654,"gamma":0.2689128667877792,"theta":-0.007682874719049395,"vega":0.009795836194003985,"rho":-0.0035445915118032315,"breakevenPct":6.375582301812585},{"delta":0.45,"premium":0.5533950708347422,"strike":9.824354674244987,"iv":0.49330791328608015,"gamma":0.2725834243301601,"theta":-0.008426038910662723,"vega":0.010395176178377154,"rho":-0.003997192045375152,"breakevenPct":5.691881354862493},{"delta":0.5,"premium":0.6355421194446552,"strike":9.973712944444827,"iv":0.5158351979067604,"gamma":0.27625398187254097,"theta":-0.009169203102276053,"vega":0.010994516162750323,"rho":-0.004449792578947072,"breakevenPct":5.0081804079124},{"delta":0.55,"premium":0.7984149855907782,"strike":10.197886647454371,"iv":0.5337114313160423,"gamma":0.26304793467819404,"theta":-0.00916147934678194,"vega":0.01076359269932757,"rho":-0.004964324232029639,"breakevenPct":4.384602391906904},{"delta":0.6,"premium":0.9785302593659941,"strike":10.438040345821326,"iv":0.5505942363112392,"gamma":0.2462371757925072,"theta":-0.008993371757925072,"vega":0.010355331412103748,"rho":-0.0054920838912212765,"breakevenPct":3.7738661669769558},{"delta":0.65,"premium":1.1586455331412104,"strike":10.678194044188281,"iv":0.5674770413064361,"gamma":0.22942641690682036,"theta":-0.008825264169068203,"vega":0.009947070124879923,"rho":-0.0060198435504129144,"breakevenPct":3.1631299420470054},{"delta":0.7,"premium":1.3387608069164263,"strike":10.918347742555236,"iv":0.584359846301633,"gamma":0.21261565802113352,"theta":-0.008657156580211335,"vega":0.0095388088376561,"rho":-0.0065476032096045515,"breakevenPct":2.5523937171170563},{"delta":0.75,"premium":1.8039948453608252,"strike":11.425257731958764,"iv":0.658183762886598,"gamma":0.1770894329896907,"theta":-0.008812628865979381,"vega":0.008762113402061856,"rho":-0.007295901274465128,"breakevenPct":2.1284483332695445},{"delta":0.8,"premium":2.483969465648857,"strike":12.137404580152674,"iv":0.7700549618320613,"gamma":0.13182595419847323,"theta":-0.009141221374045803,"vega":0.007762595419847327,"rho":-0.008211251677511466,"breakevenPct":1.8011788362360348},{"delta":0.85,"premium":3.883629893238434,"strike":13.572953736654805,"iv":0.960532384341637,"gamma":0.08810960854092527,"theta":-0.00934270462633452,"vega":0.006441637010676157,"rho":-0.009694080505550384,"breakevenPct":1.436103520508933},{"delta":0.9,"premium":7.111552532889665,"strike":16.854265824094384,"iv":1.3010242572077004,"gamma":0.048836597789880865,"theta":-0.008968599819660021,"vega":0.0048351326391495005,"rho":-0.01262095950722349,"breakevenPct":0.893003497230879}]}},"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"}}