{"symbol":"NAN","url":"https://intraalpha.com/companies/NAN","capturedAt":"2026-10-22T20:46:19.159Z","state":"ready","quote":{"symbol":"NAN","last_price":9.87,"prev_close":9.81,"regular_close":9.87,"change":0.06,"change_pct":0.6116,"regular_change":0.06,"regular_change_pct":0.6116,"extended_change":0,"extended_change_pct":0,"bid":9.21,"ask":10.12,"bid_size":1000,"ask_size":400,"volume":150439,"vwap":9.859302,"open":9.83,"high":9.89,"low":9.81,"close":9.87,"trade_count":718,"last_trade_at":"2026-10-22T20:10:00.001321686Z","last_quote_at":"2026-10-22T20:00:00.40524891Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:15.668560373-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":334000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"n/a","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:18.781296+00:00"},"optionObservedAt":"2026-10-22T19:48:35.690Z","bars":[{"c":9.63,"h":9.63,"l":9.62,"n":3,"o":9.62,"t":"2026-10-15T13:30:00Z","v":10789,"vw":9.62255},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-15T13:35:00Z","v":1000,"vw":9.63},{"c":9.635,"h":9.64,"l":9.635,"n":4,"o":9.64,"t":"2026-10-15T13:40:00Z","v":6106,"vw":9.637952},{"c":9.645,"h":9.645,"l":9.645,"n":2,"o":9.645,"t":"2026-10-15T13:50:00Z","v":2651,"vw":9.645},{"c":9.717,"h":9.76,"l":9.67,"n":52,"o":9.67,"t":"2026-10-15T14:25:00Z","v":10130,"vw":9.719897},{"c":9.675,"h":9.675,"l":9.675,"n":2,"o":9.675,"t":"2026-10-15T14:35:00Z","v":2605,"vw":9.675},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-15T14:45:00Z","v":3000,"vw":9.66},{"c":9.73,"h":9.73,"l":9.7,"n":9,"o":9.7,"t":"2026-10-15T14:50:00Z","v":1380,"vw":9.705978},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-15T14:55:00Z","v":4500,"vw":9.73},{"c":9.7586,"h":9.7586,"l":9.7586,"n":1,"o":9.7586,"t":"2026-10-15T15:00:00Z","v":1400,"vw":9.7586},{"c":9.76,"h":9.76,"l":9.75,"n":2,"o":9.75,"t":"2026-10-15T15:05:00Z","v":1451,"vw":9.756554},{"c":9.71,"h":9.73,"l":9.71,"n":2,"o":9.73,"t":"2026-10-15T15:10:00Z","v":4000,"vw":9.7175},{"c":9.69,"h":9.73,"l":9.69,"n":22,"o":9.72,"t":"2026-10-15T15:20:00Z","v":16130,"vw":9.715144},{"c":9.715,"h":9.73,"l":9.715,"n":21,"o":9.715,"t":"2026-10-15T15:25:00Z","v":12350,"vw":9.719133},{"c":9.72,"h":9.72,"l":9.7,"n":6,"o":9.7,"t":"2026-10-15T15:30:00Z","v":6091,"vw":9.713223},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-15T15:35:00Z","v":4500,"vw":9.705},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-15T15:45:00Z","v":500,"vw":9.705},{"c":9.71,"h":9.72,"l":9.71,"n":2,"o":9.72,"t":"2026-10-15T16:10:00Z","v":5000,"vw":9.7152},{"c":9.71,"h":9.71,"l":9.7,"n":6,"o":9.71,"t":"2026-10-15T16:15:00Z","v":4300,"vw":9.704048},{"c":9.72,"h":9.72,"l":9.72,"n":5,"o":9.72,"t":"2026-10-15T16:20:00Z","v":3172,"vw":9.72},{"c":9.75,"h":9.76,"l":9.74,"n":15,"o":9.74,"t":"2026-10-15T16:25:00Z","v":4899,"vw":9.744739},{"c":9.7539,"h":9.77,"l":9.7539,"n":6,"o":9.76,"t":"2026-10-15T16:35:00Z","v":1000,"vw":9.762382},{"c":9.72,"h":9.76,"l":9.72,"n":91,"o":9.76,"t":"2026-10-15T16:40:00Z","v":12677,"vw":9.739305},{"c":9.73,"h":9.74,"l":9.7,"n":69,"o":9.71,"t":"2026-10-15T16:45:00Z","v":8344,"vw":9.722056},{"c":9.73,"h":9.73,"l":9.7101,"n":3,"o":9.7101,"t":"2026-10-15T16:50:00Z","v":6201,"vw":9.716519},{"c":9.77,"h":9.77,"l":9.73,"n":27,"o":9.73,"t":"2026-10-15T16:55:00Z","v":6700,"vw":9.745224},{"c":9.76,"h":9.769,"l":9.76,"n":6,"o":9.769,"t":"2026-10-15T17:00:00Z","v":1400,"vw":9.763214},{"c":9.78,"h":9.78,"l":9.76,"n":6,"o":9.76,"t":"2026-10-15T17:05:00Z","v":1200,"vw":9.773333},{"c":9.775,"h":9.78,"l":9.76,"n":18,"o":9.78,"t":"2026-10-15T17:10:00Z","v":2180,"vw":9.77625},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-15T17:15:00Z","v":200,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-15T17:20:00Z","v":200,"vw":9.77},{"c":9.8189,"h":9.8189,"l":9.78,"n":8,"o":9.78,"t":"2026-10-15T17:25:00Z","v":2700,"vw":9.798982},{"c":9.8024,"h":9.8024,"l":9.8,"n":6,"o":9.8,"t":"2026-10-15T17:30:00Z","v":911,"vw":9.800533},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-15T17:45:00Z","v":2000,"vw":9.81},{"c":9.81,"h":9.81,"l":9.8001,"n":2,"o":9.8001,"t":"2026-10-15T18:00:00Z","v":830,"vw":9.801651},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-15T18:05:00Z","v":200,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-15T18:10:00Z","v":1826,"vw":9.81},{"c":9.82,"h":9.82,"l":9.81,"n":15,"o":9.81,"t":"2026-10-15T18:40:00Z","v":8612,"vw":9.819643},{"c":9.86,"h":9.865,"l":9.84,"n":49,"o":9.84,"t":"2026-10-15T18:45:00Z","v":12944,"vw":9.853496},{"c":9.88,"h":9.89,"l":9.86,"n":29,"o":9.87,"t":"2026-10-15T18:50:00Z","v":6929,"vw":9.87346},{"c":9.89,"h":9.9,"l":9.88,"n":16,"o":9.9,"t":"2026-10-15T18:55:00Z","v":1802,"vw":9.888971},{"c":9.9,"h":9.9,"l":9.89,"n":5,"o":9.89,"t":"2026-10-15T19:00:00Z","v":600,"vw":9.895},{"c":9.93,"h":9.93,"l":9.88,"n":41,"o":9.9,"t":"2026-10-15T19:05:00Z","v":7209,"vw":9.899839},{"c":9.97,"h":9.97,"l":9.92,"n":55,"o":9.93,"t":"2026-10-15T19:10:00Z","v":14577,"vw":9.946342},{"c":9.97,"h":9.97,"l":9.93,"n":14,"o":9.97,"t":"2026-10-15T19:15:00Z","v":1800,"vw":9.95},{"c":9.95,"h":10,"l":9.95,"n":80,"o":9.97,"t":"2026-10-15T19:20:00Z","v":16472,"vw":9.968995},{"c":9.9,"h":9.94,"l":9.9,"n":13,"o":9.92,"t":"2026-10-15T19:25:00Z","v":2401,"vw":9.922174},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-15T19:30:00Z","v":2344,"vw":9.88},{"c":9.92,"h":9.92,"l":9.91,"n":5,"o":9.91,"t":"2026-10-15T19:35:00Z","v":2000,"vw":9.918975},{"c":9.88,"h":9.88,"l":9.88,"n":11,"o":9.88,"t":"2026-10-15T19:40:00Z","v":2200,"vw":9.88},{"c":9.92,"h":9.92,"l":9.89,"n":27,"o":9.89,"t":"2026-10-15T19:45:00Z","v":5299,"vw":9.900193},{"c":9.93,"h":9.96,"l":9.91,"n":148,"o":9.92,"t":"2026-10-15T19:50:00Z","v":12740,"vw":9.923594},{"c":9.94,"h":9.97,"l":9.91,"n":123,"o":9.96,"t":"2026-10-15T19:55:00Z","v":23283,"vw":9.937293},{"c":9.92,"h":9.92,"l":9.92,"n":4,"o":9.92,"t":"2026-10-15T20:00:00Z","v":938,"vw":9.92},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-16T12:10:00Z","v":1000,"vw":9.92},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-16T13:20:00Z","v":500,"vw":9.9},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-16T13:30:00Z","v":20648,"vw":9.79},{"c":9.85,"h":9.85,"l":9.7947,"n":11,"o":9.7947,"t":"2026-10-16T13:35:00Z","v":3800,"vw":9.817618},{"c":9.82,"h":9.85,"l":9.82,"n":8,"o":9.85,"t":"2026-10-16T13:40:00Z","v":1466,"vw":9.834218},{"c":9.8201,"h":9.84,"l":9.8201,"n":22,"o":9.84,"t":"2026-10-16T13:45:00Z","v":3000,"vw":9.826717},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-16T13:50:00Z","v":3500,"vw":9.84},{"c":9.88,"h":9.88,"l":9.8325,"n":19,"o":9.84,"t":"2026-10-16T13:55:00Z","v":3600,"vw":9.851376},{"c":9.848,"h":9.86,"l":9.848,"n":2,"o":9.86,"t":"2026-10-16T14:05:00Z","v":2213,"vw":9.848705},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T14:30:00Z","v":135,"vw":9.85},{"c":9.88,"h":9.88,"l":9.87,"n":3,"o":9.87,"t":"2026-10-16T14:35:00Z","v":900,"vw":9.875556},{"c":9.89,"h":9.9,"l":9.87,"n":10,"o":9.875,"t":"2026-10-16T14:40:00Z","v":2300,"vw":9.883043},{"c":9.92,"h":9.92,"l":9.915,"n":3,"o":9.915,"t":"2026-10-16T14:45:00Z","v":425,"vw":9.916471},{"c":9.905,"h":9.905,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T14:50:00Z","v":2000,"vw":9.9025},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-16T14:55:00Z","v":500,"vw":9.89},{"c":9.91,"h":9.91,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T15:00:00Z","v":1200,"vw":9.900833},{"c":9.9257,"h":9.9257,"l":9.9257,"n":1,"o":9.9257,"t":"2026-10-16T15:10:00Z","v":100,"vw":9.9257},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-16T15:15:00Z","v":100,"vw":9.92},{"c":9.915,"h":9.915,"l":9.915,"n":16,"o":9.915,"t":"2026-10-16T15:20:00Z","v":1503,"vw":9.915},{"c":9.915,"h":9.915,"l":9.915,"n":2,"o":9.915,"t":"2026-10-16T15:45:00Z","v":1020,"vw":9.915},{"c":9.88,"h":9.915,"l":9.88,"n":38,"o":9.915,"t":"2026-10-16T15:50:00Z","v":13137,"vw":9.890622},{"c":9.84,"h":9.895,"l":9.84,"n":11,"o":9.895,"t":"2026-10-16T15:55:00Z","v":10355,"vw":9.845105},{"c":9.852,"h":9.875,"l":9.85,"n":5,"o":9.85,"t":"2026-10-16T16:00:00Z","v":1000,"vw":9.8631},{"c":9.885,"h":9.885,"l":9.88,"n":4,"o":9.88,"t":"2026-10-16T16:10:00Z","v":700,"vw":9.884167},{"c":9.885,"h":9.885,"l":9.885,"n":2,"o":9.885,"t":"2026-10-16T16:15:00Z","v":120,"vw":9.885},{"c":9.895,"h":9.895,"l":9.87,"n":28,"o":9.87,"t":"2026-10-16T16:20:00Z","v":2723,"vw":9.881},{"c":9.89,"h":9.89,"l":9.89,"n":7,"o":9.89,"t":"2026-10-16T16:25:00Z","v":700,"vw":9.89},{"c":9.89,"h":9.89,"l":9.8835,"n":23,"o":9.89,"t":"2026-10-16T16:30:00Z","v":2641,"vw":9.88867},{"c":9.885,"h":9.885,"l":9.8719,"n":9,"o":9.885,"t":"2026-10-16T16:35:00Z","v":3075,"vw":9.879539},{"c":9.885,"h":9.885,"l":9.885,"n":6,"o":9.885,"t":"2026-10-16T16:40:00Z","v":600,"vw":9.885},{"c":9.8501,"h":9.9,"l":9.8501,"n":15,"o":9.885,"t":"2026-10-16T16:50:00Z","v":5747,"vw":9.868889},{"c":9.8679,"h":9.8679,"l":9.8679,"n":2,"o":9.8679,"t":"2026-10-16T16:55:00Z","v":220,"vw":9.8679},{"c":9.86,"h":9.86,"l":9.86,"n":5,"o":9.86,"t":"2026-10-16T17:05:00Z","v":591,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-10-16T17:20:00Z","v":785,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-10-16T17:25:00Z","v":200,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-16T17:30:00Z","v":934,"vw":9.86},{"c":9.85,"h":9.8601,"l":9.85,"n":18,"o":9.86,"t":"2026-10-16T17:35:00Z","v":7650,"vw":9.856103},{"c":9.87,"h":9.87,"l":9.86,"n":3,"o":9.86,"t":"2026-10-16T17:40:00Z","v":315,"vw":9.863651},{"c":9.86,"h":9.88,"l":9.86,"n":9,"o":9.869,"t":"2026-10-16T17:45:00Z","v":7398,"vw":9.871037},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-16T18:05:00Z","v":3500,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-16T18:10:00Z","v":200,"vw":9.88},{"c":9.88,"h":9.88,"l":9.87,"n":31,"o":9.88,"t":"2026-10-16T18:15:00Z","v":4489,"vw":9.878853},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-16T18:20:00Z","v":200,"vw":9.88},{"c":9.88,"h":9.9,"l":9.84,"n":78,"o":9.8703,"t":"2026-10-16T18:25:00Z","v":20128,"vw":9.867856},{"c":9.8501,"h":9.87,"l":9.8501,"n":14,"o":9.87,"t":"2026-10-16T18:35:00Z","v":6141,"vw":9.854866},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T18:45:00Z","v":100,"vw":9.85},{"c":9.86,"h":9.86,"l":9.86,"n":15,"o":9.86,"t":"2026-10-16T19:05:00Z","v":2000,"vw":9.86},{"c":9.85,"h":9.85,"l":9.845,"n":13,"o":9.845,"t":"2026-10-16T19:10:00Z","v":5271,"vw":9.847116},{"c":9.85,"h":9.85,"l":9.85,"n":19,"o":9.85,"t":"2026-10-16T19:15:00Z","v":4100,"vw":9.85},{"c":9.86,"h":9.86,"l":9.845,"n":18,"o":9.85,"t":"2026-10-16T19:20:00Z","v":5097,"vw":9.856979},{"c":9.8598,"h":9.8598,"l":9.8598,"n":2,"o":9.8598,"t":"2026-10-16T19:25:00Z","v":2000,"vw":9.8598},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T19:30:00Z","v":100,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-16T19:35:00Z","v":200,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-16T19:40:00Z","v":163,"vw":9.85},{"c":9.85,"h":9.855,"l":9.85,"n":11,"o":9.855,"t":"2026-10-16T19:45:00Z","v":2705,"vw":9.852227},{"c":9.885,"h":9.9,"l":9.85,"n":126,"o":9.85,"t":"2026-10-16T19:50:00Z","v":31838,"vw":9.864922},{"c":9.88,"h":9.88,"l":9.85,"n":50,"o":9.87,"t":"2026-10-16T19:55:00Z","v":8970,"vw":9.861992},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-16T20:00:00Z","v":2080,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-19T13:25:00Z","v":500,"vw":9.85},{"c":9.8288,"h":9.89,"l":9.82,"n":5,"o":9.89,"t":"2026-10-19T13:30:00Z","v":10103,"vw":9.823251},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-19T13:35:00Z","v":250,"vw":9.99},{"c":9.9,"h":9.9,"l":9.895,"n":3,"o":9.895,"t":"2026-10-19T13:40:00Z","v":505,"vw":9.898},{"c":9.8899,"h":9.89,"l":9.84,"n":18,"o":9.845,"t":"2026-10-19T13:45:00Z","v":2400,"vw":9.856463},{"c":9.895,"h":9.895,"l":9.89,"n":7,"o":9.895,"t":"2026-10-19T13:55:00Z","v":1300,"vw":9.893077},{"c":9.895,"h":9.895,"l":9.895,"n":1,"o":9.895,"t":"2026-10-19T14:00:00Z","v":100,"vw":9.895},{"c":9.895,"h":9.895,"l":9.895,"n":3,"o":9.895,"t":"2026-10-19T14:05:00Z","v":600,"vw":9.895},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-19T14:35:00Z","v":500,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-19T14:45:00Z","v":100,"vw":9.86},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-19T15:10:00Z","v":4500,"vw":9.83},{"c":9.8886,"h":9.8886,"l":9.8886,"n":1,"o":9.8886,"t":"2026-10-19T15:30:00Z","v":9900,"vw":9.8886},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-10-19T15:40:00Z","v":7713,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-19T15:55:00Z","v":159,"vw":9.86},{"c":9.86,"h":9.87,"l":9.86,"n":8,"o":9.86,"t":"2026-10-19T16:00:00Z","v":957,"vw":9.861241},{"c":9.87,"h":9.87,"l":9.86,"n":5,"o":9.86,"t":"2026-10-19T16:05:00Z","v":307,"vw":9.865},{"c":9.8501,"h":9.87,"l":9.8501,"n":6,"o":9.87,"t":"2026-10-19T16:10:00Z","v":3529,"vw":9.852421},{"c":9.87,"h":9.87,"l":9.85,"n":28,"o":9.86,"t":"2026-10-19T16:15:00Z","v":4323,"vw":9.868747},{"c":9.845,"h":9.865,"l":9.845,"n":23,"o":9.86,"t":"2026-10-19T16:30:00Z","v":6002,"vw":9.848022},{"c":9.83,"h":9.845,"l":9.83,"n":11,"o":9.845,"t":"2026-10-19T16:35:00Z","v":5520,"vw":9.84202},{"c":9.84,"h":9.84,"l":9.825,"n":22,"o":9.84,"t":"2026-10-19T16:40:00Z","v":6140,"vw":9.839267},{"c":9.85,"h":9.85,"l":9.825,"n":14,"o":9.825,"t":"2026-10-19T16:45:00Z","v":2500,"vw":9.8388},{"c":9.835,"h":9.835,"l":9.835,"n":1,"o":9.835,"t":"2026-10-19T17:10:00Z","v":200,"vw":9.835},{"c":9.835,"h":9.835,"l":9.835,"n":2,"o":9.835,"t":"2026-10-19T17:20:00Z","v":187,"vw":9.835},{"c":9.835,"h":9.835,"l":9.8225,"n":19,"o":9.835,"t":"2026-10-19T17:30:00Z","v":15200,"vw":9.830806},{"c":9.835,"h":9.835,"l":9.835,"n":3,"o":9.835,"t":"2026-10-19T17:35:00Z","v":2000,"vw":9.835},{"c":9.8201,"h":9.8201,"l":9.8201,"n":2,"o":9.8201,"t":"2026-10-19T17:40:00Z","v":2117,"vw":9.8201},{"c":9.835,"h":9.835,"l":9.835,"n":3,"o":9.835,"t":"2026-10-19T17:50:00Z","v":203,"vw":9.835},{"c":9.835,"h":9.835,"l":9.835,"n":1,"o":9.835,"t":"2026-10-19T18:20:00Z","v":300,"vw":9.835},{"c":9.83,"h":9.835,"l":9.82,"n":15,"o":9.82,"t":"2026-10-19T18:25:00Z","v":2229,"vw":9.830863},{"c":9.8404,"h":9.8404,"l":9.8404,"n":2,"o":9.8404,"t":"2026-10-19T18:30:00Z","v":1289,"vw":9.8404},{"c":9.85,"h":9.85,"l":9.84,"n":2,"o":9.84,"t":"2026-10-19T18:35:00Z","v":5000,"vw":9.8492},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-19T18:55:00Z","v":200,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-19T19:00:00Z","v":310,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-19T19:15:00Z","v":10004,"vw":9.83},{"c":9.8262,"h":9.8262,"l":9.8262,"n":1,"o":9.8262,"t":"2026-10-19T19:20:00Z","v":3000,"vw":9.8262},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-10-19T19:30:00Z","v":112,"vw":9.82},{"c":9.835,"h":9.835,"l":9.82,"n":19,"o":9.83,"t":"2026-10-19T19:35:00Z","v":1910,"vw":9.829722},{"c":9.83,"h":9.83,"l":9.82,"n":7,"o":9.82,"t":"2026-10-19T19:40:00Z","v":514,"vw":9.827},{"c":9.85,"h":9.85,"l":9.81,"n":188,"o":9.8332,"t":"2026-10-19T19:50:00Z","v":15319,"vw":9.827807},{"c":9.85,"h":9.86,"l":9.835,"n":26,"o":9.835,"t":"2026-10-19T19:55:00Z","v":6758,"vw":9.839902},{"c":9.83,"h":9.83,"l":9.83,"n":5,"o":9.83,"t":"2026-10-19T20:00:00Z","v":393,"vw":9.83},{"c":9.79,"h":9.83,"l":9.79,"n":2,"o":9.83,"t":"2026-10-20T13:30:00Z","v":3121,"vw":9.828718},{"c":9.835,"h":9.835,"l":9.835,"n":2,"o":9.835,"t":"2026-10-20T13:35:00Z","v":700,"vw":9.835},{"c":9.79,"h":9.835,"l":9.79,"n":21,"o":9.835,"t":"2026-10-20T13:40:00Z","v":19955,"vw":9.800042},{"c":9.8,"h":9.8,"l":9.8,"n":4,"o":9.8,"t":"2026-10-20T13:45:00Z","v":1644,"vw":9.8},{"c":9.835,"h":9.835,"l":9.78,"n":9,"o":9.78,"t":"2026-10-20T13:50:00Z","v":1677,"vw":9.810113},{"c":9.82,"h":9.84,"l":9.82,"n":26,"o":9.84,"t":"2026-10-20T13:55:00Z","v":4000,"vw":9.833941},{"c":9.81,"h":9.85,"l":9.81,"n":63,"o":9.85,"t":"2026-10-20T14:00:00Z","v":12564,"vw":9.831157},{"c":9.815,"h":9.8465,"l":9.8099,"n":50,"o":9.8099,"t":"2026-10-20T14:05:00Z","v":8615,"vw":9.813558},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-20T14:10:00Z","v":100,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-20T14:15:00Z","v":20100,"vw":9.82},{"c":9.8296,"h":9.83,"l":9.82,"n":56,"o":9.82,"t":"2026-10-20T14:20:00Z","v":14691,"vw":9.823434},{"c":9.83,"h":9.85,"l":9.82,"n":97,"o":9.83,"t":"2026-10-20T14:25:00Z","v":14191,"vw":9.825643},{"c":9.8489,"h":9.8491,"l":9.83,"n":19,"o":9.83,"t":"2026-10-20T14:30:00Z","v":7188,"vw":9.840972},{"c":9.8241,"h":9.8247,"l":9.824,"n":13,"o":9.8246,"t":"2026-10-20T14:35:00Z","v":1648,"vw":9.824229},{"c":9.835,"h":9.835,"l":9.835,"n":1,"o":9.835,"t":"2026-10-20T14:40:00Z","v":125,"vw":9.835},{"c":9.8466,"h":9.85,"l":9.82,"n":12,"o":9.835,"t":"2026-10-20T14:45:00Z","v":13751,"vw":9.821638},{"c":9.85,"h":9.85,"l":9.82,"n":5,"o":9.82,"t":"2026-10-20T14:50:00Z","v":10800,"vw":9.828614},{"c":9.835,"h":9.835,"l":9.835,"n":2,"o":9.835,"t":"2026-10-20T14:55:00Z","v":1021,"vw":9.835},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-20T15:10:00Z","v":300,"vw":9.82},{"c":9.84,"h":9.84,"l":9.82,"n":6,"o":9.82,"t":"2026-10-20T15:20:00Z","v":867,"vw":9.828304},{"c":9.835,"h":9.84,"l":9.82,"n":17,"o":9.82,"t":"2026-10-20T15:25:00Z","v":2455,"vw":9.832083},{"c":9.8475,"h":9.8475,"l":9.835,"n":7,"o":9.835,"t":"2026-10-20T15:30:00Z","v":2022,"vw":9.840045},{"c":9.838,"h":9.85,"l":9.82,"n":11,"o":9.82,"t":"2026-10-20T15:35:00Z","v":3587,"vw":9.832397},{"c":9.82,"h":9.82,"l":9.81,"n":23,"o":9.82,"t":"2026-10-20T15:45:00Z","v":10720,"vw":9.812152},{"c":9.82,"h":9.82,"l":9.82,"n":16,"o":9.82,"t":"2026-10-20T15:50:00Z","v":1600,"vw":9.82},{"c":9.82,"h":9.83,"l":9.82,"n":24,"o":9.82,"t":"2026-10-20T15:55:00Z","v":7567,"vw":9.820133},{"c":9.82,"h":9.82,"l":9.82,"n":29,"o":9.82,"t":"2026-10-20T16:05:00Z","v":3416,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-20T16:10:00Z","v":3425,"vw":9.82},{"c":9.82,"h":9.83,"l":9.82,"n":13,"o":9.82,"t":"2026-10-20T16:15:00Z","v":1700,"vw":9.820608},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-10-20T16:25:00Z","v":600,"vw":9.82},{"c":9.85,"h":9.85,"l":9.8299,"n":25,"o":9.8299,"t":"2026-10-20T16:45:00Z","v":29378,"vw":9.830195},{"c":9.8499,"h":9.8499,"l":9.8499,"n":1,"o":9.8499,"t":"2026-10-20T17:00:00Z","v":100,"vw":9.8499},{"c":9.8491,"h":9.8491,"l":9.8491,"n":2,"o":9.8491,"t":"2026-10-20T17:15:00Z","v":3612,"vw":9.8491},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-20T17:25:00Z","v":201,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-20T17:30:00Z","v":2500,"vw":9.83},{"c":9.84,"h":9.85,"l":9.84,"n":8,"o":9.84,"t":"2026-10-20T17:35:00Z","v":2300,"vw":9.847296},{"c":9.849,"h":9.849,"l":9.849,"n":2,"o":9.849,"t":"2026-10-20T17:40:00Z","v":1012,"vw":9.849},{"c":9.86,"h":9.86,"l":9.849,"n":8,"o":9.849,"t":"2026-10-20T17:45:00Z","v":3507,"vw":9.850588},{"c":9.87,"h":9.87,"l":9.87,"n":4,"o":9.87,"t":"2026-10-20T17:50:00Z","v":381,"vw":9.87},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-20T17:55:00Z","v":1800,"vw":9.86},{"c":9.8702,"h":9.88,"l":9.86,"n":9,"o":9.86,"t":"2026-10-20T18:05:00Z","v":2112,"vw":9.872457},{"c":9.9062,"h":9.9062,"l":9.89,"n":8,"o":9.89,"t":"2026-10-20T18:15:00Z","v":2600,"vw":9.902846},{"c":9.91,"h":9.91,"l":9.88,"n":4,"o":9.89,"t":"2026-10-20T18:55:00Z","v":615,"vw":9.888333},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-20T19:00:00Z","v":279,"vw":9.89},{"c":9.8977,"h":9.8977,"l":9.89,"n":7,"o":9.8963,"t":"2026-10-20T19:15:00Z","v":2247,"vw":9.896573},{"c":9.885,"h":9.885,"l":9.885,"n":3,"o":9.885,"t":"2026-10-20T19:20:00Z","v":289,"vw":9.885},{"c":9.85,"h":9.86,"l":9.85,"n":2,"o":9.86,"t":"2026-10-20T19:25:00Z","v":2000,"vw":9.8515},{"c":9.84,"h":9.84,"l":9.81,"n":17,"o":9.83,"t":"2026-10-20T19:45:00Z","v":2492,"vw":9.828201},{"c":9.825,"h":9.84,"l":9.81,"n":43,"o":9.82,"t":"2026-10-20T19:50:00Z","v":5525,"vw":9.817896},{"c":9.8275,"h":9.84,"l":9.81,"n":54,"o":9.825,"t":"2026-10-20T19:55:00Z","v":6609,"vw":9.821429},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-20T20:00:00Z","v":300,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-21T13:30:00Z","v":4288,"vw":9.85},{"c":9.8984,"h":9.8984,"l":9.8984,"n":2,"o":9.8984,"t":"2026-10-21T13:35:00Z","v":253,"vw":9.8984},{"c":9.9046,"h":9.9046,"l":9.9046,"n":1,"o":9.9046,"t":"2026-10-21T13:55:00Z","v":200,"vw":9.9046},{"c":9.9,"h":9.9,"l":9.85,"n":21,"o":9.9,"t":"2026-10-21T14:00:00Z","v":5433,"vw":9.867193},{"c":9.87,"h":9.89,"l":9.87,"n":11,"o":9.87,"t":"2026-10-21T14:05:00Z","v":1001,"vw":9.872},{"c":9.8601,"h":9.87,"l":9.8601,"n":16,"o":9.87,"t":"2026-10-21T14:10:00Z","v":2600,"vw":9.867246},{"c":9.87,"h":9.89,"l":9.86,"n":22,"o":9.87,"t":"2026-10-21T14:15:00Z","v":1940,"vw":9.870278},{"c":9.885,"h":9.89,"l":9.87,"n":25,"o":9.87,"t":"2026-10-21T14:20:00Z","v":3636,"vw":9.873516},{"c":9.88,"h":9.89,"l":9.88,"n":6,"o":9.8875,"t":"2026-10-21T14:25:00Z","v":610,"vw":9.885833},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-21T14:30:00Z","v":2487,"vw":9.88},{"c":9.875,"h":9.875,"l":9.875,"n":2,"o":9.875,"t":"2026-10-21T14:35:00Z","v":1025,"vw":9.875},{"c":9.86,"h":9.875,"l":9.855,"n":56,"o":9.865,"t":"2026-10-21T14:55:00Z","v":12902,"vw":9.861036},{"c":9.87,"h":9.87,"l":9.86,"n":10,"o":9.86,"t":"2026-10-21T15:00:00Z","v":1100,"vw":9.861111},{"c":9.85,"h":9.86,"l":9.85,"n":31,"o":9.86,"t":"2026-10-21T15:05:00Z","v":5278,"vw":9.854261},{"c":9.85,"h":9.85,"l":9.85,"n":16,"o":9.85,"t":"2026-10-21T15:25:00Z","v":5007,"vw":9.85},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-10-21T15:35:00Z","v":112,"vw":9.86},{"c":9.86,"h":9.86,"l":9.84,"n":18,"o":9.86,"t":"2026-10-21T15:40:00Z","v":10626,"vw":9.842699},{"c":9.85,"h":9.85,"l":9.84,"n":19,"o":9.85,"t":"2026-10-21T15:45:00Z","v":5889,"vw":9.842235},{"c":9.84,"h":9.86,"l":9.84,"n":11,"o":9.85,"t":"2026-10-21T16:00:00Z","v":2575,"vw":9.843646},{"c":9.8361,"h":9.86,"l":9.73,"n":239,"o":9.84,"t":"2026-10-21T16:05:00Z","v":38052,"vw":9.789741},{"c":9.84,"h":9.84,"l":9.84,"n":30,"o":9.84,"t":"2026-10-21T16:10:00Z","v":4434,"vw":9.84},{"c":9.84,"h":9.85,"l":9.83,"n":33,"o":9.84,"t":"2026-10-21T16:15:00Z","v":5449,"vw":9.843106},{"c":9.83,"h":9.84,"l":9.7901,"n":19,"o":9.8381,"t":"2026-10-21T16:20:00Z","v":8150,"vw":9.817599},{"c":9.82,"h":9.83,"l":9.82,"n":28,"o":9.825,"t":"2026-10-21T16:25:00Z","v":6676,"vw":9.820692},{"c":9.82,"h":9.82,"l":9.82,"n":9,"o":9.82,"t":"2026-10-21T16:30:00Z","v":785,"vw":9.82},{"c":9.82,"h":9.82,"l":9.8001,"n":9,"o":9.82,"t":"2026-10-21T16:35:00Z","v":2331,"vw":9.804635},{"c":9.82,"h":9.82,"l":9.82,"n":4,"o":9.82,"t":"2026-10-21T16:40:00Z","v":600,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":7,"o":9.82,"t":"2026-10-21T16:45:00Z","v":523,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":14,"o":9.82,"t":"2026-10-21T16:50:00Z","v":1518,"vw":9.82},{"c":9.835,"h":9.845,"l":9.83,"n":39,"o":9.84,"t":"2026-10-21T16:55:00Z","v":27648,"vw":9.839814},{"c":9.82,"h":9.835,"l":9.82,"n":5,"o":9.835,"t":"2026-10-21T17:00:00Z","v":523,"vw":9.829},{"c":9.845,"h":9.845,"l":9.84,"n":16,"o":9.84,"t":"2026-10-21T17:05:00Z","v":1520,"vw":9.841072},{"c":9.845,"h":9.85,"l":9.845,"n":5,"o":9.845,"t":"2026-10-21T17:10:00Z","v":523,"vw":9.848},{"c":9.845,"h":9.845,"l":9.845,"n":4,"o":9.845,"t":"2026-10-21T17:15:00Z","v":311,"vw":9.845},{"c":9.85,"h":9.86,"l":9.845,"n":28,"o":9.85,"t":"2026-10-21T17:20:00Z","v":2241,"vw":9.850476},{"c":9.835,"h":9.835,"l":9.835,"n":4,"o":9.835,"t":"2026-10-21T17:25:00Z","v":301,"vw":9.835},{"c":9.835,"h":9.835,"l":9.835,"n":3,"o":9.835,"t":"2026-10-21T17:30:00Z","v":113,"vw":9.835},{"c":9.84,"h":9.84,"l":9.84,"n":4,"o":9.84,"t":"2026-10-21T17:35:00Z","v":515,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-21T17:40:00Z","v":1250,"vw":9.84},{"c":9.84,"h":9.85,"l":9.84,"n":13,"o":9.8489,"t":"2026-10-21T17:45:00Z","v":3162,"vw":9.848373},{"c":9.85,"h":9.85,"l":9.84,"n":12,"o":9.84,"t":"2026-10-21T17:50:00Z","v":1406,"vw":9.8472},{"c":9.8586,"h":9.8586,"l":9.8586,"n":2,"o":9.8586,"t":"2026-10-21T17:55:00Z","v":214,"vw":9.8586},{"c":9.86,"h":9.86,"l":9.85,"n":16,"o":9.85,"t":"2026-10-21T18:00:00Z","v":1576,"vw":9.853392},{"c":9.86,"h":9.86,"l":9.86,"n":9,"o":9.86,"t":"2026-10-21T18:05:00Z","v":757,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-10-21T18:10:00Z","v":300,"vw":9.86},{"c":9.8394,"h":9.86,"l":9.82,"n":153,"o":9.86,"t":"2026-10-21T18:15:00Z","v":28938,"vw":9.837544},{"c":9.82,"h":9.83,"l":9.78,"n":34,"o":9.83,"t":"2026-10-21T18:20:00Z","v":37708,"vw":9.790636},{"c":9.8376,"h":9.838,"l":9.8376,"n":3,"o":9.838,"t":"2026-10-21T18:30:00Z","v":500,"vw":9.83788},{"c":9.83,"h":9.8385,"l":9.83,"n":8,"o":9.8385,"t":"2026-10-21T18:35:00Z","v":3600,"vw":9.838264},{"c":9.8388,"h":9.8388,"l":9.8388,"n":2,"o":9.8388,"t":"2026-10-21T18:45:00Z","v":1000,"vw":9.8388},{"c":9.8388,"h":9.8388,"l":9.8388,"n":5,"o":9.8388,"t":"2026-10-21T18:50:00Z","v":2500,"vw":9.8388},{"c":9.83,"h":9.83,"l":9.83,"n":19,"o":9.83,"t":"2026-10-21T18:55:00Z","v":2302,"vw":9.83},{"c":9.8362,"h":9.8362,"l":9.825,"n":2,"o":9.825,"t":"2026-10-21T19:00:00Z","v":2602,"vw":9.825439},{"c":9.82,"h":9.84,"l":9.8,"n":37,"o":9.8313,"t":"2026-10-21T19:05:00Z","v":24530,"vw":9.810313},{"c":9.835,"h":9.84,"l":9.83,"n":4,"o":9.83,"t":"2026-10-21T19:10:00Z","v":778,"vw":9.833571},{"c":9.8322,"h":9.835,"l":9.8322,"n":6,"o":9.835,"t":"2026-10-21T19:20:00Z","v":686,"vw":9.83332},{"c":9.85,"h":9.85,"l":9.845,"n":15,"o":9.85,"t":"2026-10-21T19:25:00Z","v":1138,"vw":9.848039},{"c":9.8497,"h":9.8498,"l":9.8497,"n":5,"o":9.8498,"t":"2026-10-21T19:40:00Z","v":2003,"vw":9.84975},{"c":9.845,"h":9.8499,"l":9.845,"n":7,"o":9.845,"t":"2026-10-21T19:45:00Z","v":2403,"vw":9.84751},{"c":9.8399,"h":9.84,"l":9.82,"n":35,"o":9.825,"t":"2026-10-21T19:50:00Z","v":5486,"vw":9.833769},{"c":9.77,"h":9.83,"l":9.77,"n":40,"o":9.8299,"t":"2026-10-21T19:55:00Z","v":4428,"vw":9.822299},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-10-21T20:00:00Z","v":1136,"vw":9.81},{"c":9.86,"h":9.86,"l":9.83,"n":5,"o":9.83,"t":"2026-10-22T13:30:00Z","v":2697,"vw":9.853651},{"c":9.83,"h":9.83,"l":9.83,"n":8,"o":9.83,"t":"2026-10-22T13:40:00Z","v":1916,"vw":9.83},{"c":9.88,"h":9.88,"l":9.835,"n":2,"o":9.835,"t":"2026-10-22T13:45:00Z","v":2700,"vw":9.845},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-10-22T13:55:00Z","v":407,"vw":9.86},{"c":9.8701,"h":9.88,"l":9.8701,"n":5,"o":9.88,"t":"2026-10-22T14:00:00Z","v":1300,"vw":9.875431},{"c":9.89,"h":9.89,"l":9.88,"n":53,"o":9.89,"t":"2026-10-22T14:05:00Z","v":6593,"vw":9.889545},{"c":9.885,"h":9.89,"l":9.885,"n":10,"o":9.89,"t":"2026-10-22T14:10:00Z","v":2701,"vw":9.889815},{"c":9.89,"h":9.89,"l":9.885,"n":7,"o":9.885,"t":"2026-10-22T14:20:00Z","v":1391,"vw":9.888922},{"c":9.86,"h":9.89,"l":9.86,"n":7,"o":9.89,"t":"2026-10-22T14:25:00Z","v":626,"vw":9.87},{"c":9.86,"h":9.87,"l":9.86,"n":4,"o":9.86,"t":"2026-10-22T14:30:00Z","v":691,"vw":9.861447},{"c":9.88,"h":9.89,"l":9.88,"n":7,"o":9.88,"t":"2026-10-22T14:40:00Z","v":3911,"vw":9.885946},{"c":9.875,"h":9.875,"l":9.875,"n":1,"o":9.875,"t":"2026-10-22T15:00:00Z","v":1014,"vw":9.875},{"c":9.875,"h":9.875,"l":9.875,"n":1,"o":9.875,"t":"2026-10-22T15:05:00Z","v":3550,"vw":9.875},{"c":9.8601,"h":9.8601,"l":9.8601,"n":2,"o":9.8601,"t":"2026-10-22T15:35:00Z","v":115,"vw":9.8601},{"c":9.87,"h":9.88,"l":9.86,"n":13,"o":9.88,"t":"2026-10-22T15:50:00Z","v":1120,"vw":9.873},{"c":9.875,"h":9.885,"l":9.86,"n":15,"o":9.88,"t":"2026-10-22T15:55:00Z","v":7028,"vw":9.8819},{"c":9.86,"h":9.875,"l":9.86,"n":2,"o":9.875,"t":"2026-10-22T16:00:00Z","v":1987,"vw":9.874245},{"c":9.87,"h":9.87,"l":9.86,"n":3,"o":9.86,"t":"2026-10-22T16:05:00Z","v":300,"vw":9.866667},{"c":9.875,"h":9.875,"l":9.875,"n":1,"o":9.875,"t":"2026-10-22T16:10:00Z","v":100,"vw":9.875},{"c":9.875,"h":9.88,"l":9.87,"n":25,"o":9.88,"t":"2026-10-22T16:15:00Z","v":2900,"vw":9.87809},{"c":9.88,"h":9.88,"l":9.87,"n":4,"o":9.87,"t":"2026-10-22T16:30:00Z","v":1024,"vw":9.87901},{"c":9.86,"h":9.8701,"l":9.86,"n":12,"o":9.87,"t":"2026-10-22T16:45:00Z","v":1867,"vw":9.868276},{"c":9.84,"h":9.86,"l":9.84,"n":13,"o":9.86,"t":"2026-10-22T17:05:00Z","v":4308,"vw":9.85466},{"c":9.84,"h":9.8601,"l":9.82,"n":78,"o":9.851,"t":"2026-10-22T17:10:00Z","v":25939,"vw":9.835447},{"c":9.85,"h":9.8501,"l":9.85,"n":4,"o":9.8501,"t":"2026-10-22T17:20:00Z","v":1000,"vw":9.85007},{"c":9.86,"h":9.86,"l":9.8599,"n":7,"o":9.8599,"t":"2026-10-22T17:25:00Z","v":1400,"vw":9.859931},{"c":9.865,"h":9.87,"l":9.865,"n":3,"o":9.87,"t":"2026-10-22T17:30:00Z","v":1100,"vw":9.869545},{"c":9.88,"h":9.88,"l":9.865,"n":25,"o":9.87,"t":"2026-10-22T17:45:00Z","v":14682,"vw":9.869055},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-10-22T17:50:00Z","v":1720,"vw":9.87},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-22T17:55:00Z","v":300,"vw":9.88},{"c":9.87,"h":9.88,"l":9.87,"n":5,"o":9.87,"t":"2026-10-22T18:00:00Z","v":1000,"vw":9.873},{"c":9.8799,"h":9.8799,"l":9.8799,"n":2,"o":9.8799,"t":"2026-10-22T18:05:00Z","v":102,"vw":9.8799},{"c":9.875,"h":9.88,"l":9.875,"n":6,"o":9.88,"t":"2026-10-22T18:10:00Z","v":340,"vw":9.878333},{"c":9.86,"h":9.875,"l":9.86,"n":16,"o":9.875,"t":"2026-10-22T18:25:00Z","v":4898,"vw":9.872453},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-22T18:50:00Z","v":200,"vw":9.87},{"c":9.855,"h":9.855,"l":9.855,"n":5,"o":9.855,"t":"2026-10-22T18:55:00Z","v":4247,"vw":9.855},{"c":9.835,"h":9.855,"l":9.81,"n":110,"o":9.855,"t":"2026-10-22T19:05:00Z","v":16332,"vw":9.831379},{"c":9.855,"h":9.855,"l":9.855,"n":1,"o":9.855,"t":"2026-10-22T19:10:00Z","v":100,"vw":9.855},{"c":9.8701,"h":9.8701,"l":9.86,"n":12,"o":9.86,"t":"2026-10-22T19:20:00Z","v":2702,"vw":9.868107},{"c":9.865,"h":9.865,"l":9.865,"n":7,"o":9.865,"t":"2026-10-22T19:35:00Z","v":2345,"vw":9.865},{"c":9.86,"h":9.86,"l":9.8409,"n":27,"o":9.86,"t":"2026-10-22T19:45:00Z","v":11808,"vw":9.857436},{"c":9.8607,"h":9.88,"l":9.8607,"n":33,"o":9.88,"t":"2026-10-22T19:50:00Z","v":3219,"vw":9.869164},{"c":9.87,"h":9.875,"l":9.86,"n":46,"o":9.86,"t":"2026-10-22T19:55:00Z","v":3095,"vw":9.865903},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-22T20:00:00Z","v":1924,"vw":9.87}],"history":[{"c":11.63,"h":11.7381,"l":11.63,"n":198,"o":11.68,"t":"2024-10-21T04:00:00Z","v":69086,"vw":11.657698},{"c":11.625,"h":11.68,"l":11.61,"n":271,"o":11.66,"t":"2024-10-22T04:00:00Z","v":83543,"vw":11.638521},{"c":11.52,"h":11.5986,"l":11.5,"n":326,"o":11.59,"t":"2024-10-23T04:00:00Z","v":117730,"vw":11.539836},{"c":11.45,"h":11.53,"l":11.4,"n":697,"o":11.53,"t":"2024-10-24T04:00:00Z","v":198511,"vw":11.464502},{"c":11.42,"h":11.5,"l":11.3825,"n":289,"o":11.5,"t":"2024-10-25T04:00:00Z","v":99656,"vw":11.440067},{"c":11.425,"h":11.48,"l":11.41,"n":306,"o":11.46,"t":"2024-10-28T04:00:00Z","v":66010,"vw":11.433002},{"c":11.326,"h":11.41,"l":11.25,"n":632,"o":11.41,"t":"2024-10-29T04:00:00Z","v":131311,"vw":11.337052},{"c":11.28,"h":11.38,"l":11.26,"n":804,"o":11.38,"t":"2024-10-30T04:00:00Z","v":113406,"vw":11.296985},{"c":11.39,"h":11.4,"l":11.28,"n":477,"o":11.28,"t":"2024-10-31T04:00:00Z","v":105391,"vw":11.3407},{"c":11.42,"h":11.51,"l":11.39,"n":571,"o":11.48,"t":"2024-11-01T04:00:00Z","v":131639,"vw":11.441447},{"c":11.47,"h":11.525,"l":11.44,"n":424,"o":11.51,"t":"2024-11-04T05:00:00Z","v":95843,"vw":11.483587},{"c":11.53,"h":11.54,"l":11.43,"n":289,"o":11.43,"t":"2024-11-05T05:00:00Z","v":49368,"vw":11.517453},{"c":11.405,"h":11.45,"l":11.3575,"n":340,"o":11.45,"t":"2024-11-06T05:00:00Z","v":81862,"vw":11.411327},{"c":11.5,"h":11.5096,"l":11.435,"n":145,"o":11.46,"t":"2024-11-07T05:00:00Z","v":41451,"vw":11.472863},{"c":11.56,"h":11.58,"l":11.47,"n":190,"o":11.51,"t":"2024-11-08T05:00:00Z","v":70447,"vw":11.55051},{"c":11.7,"h":11.71,"l":11.5701,"n":192,"o":11.62,"t":"2024-11-11T05:00:00Z","v":62004,"vw":11.650471},{"c":11.625,"h":11.7086,"l":11.555,"n":365,"o":11.69,"t":"2024-11-12T05:00:00Z","v":84827,"vw":11.614146},{"c":11.6,"h":11.71,"l":11.595,"n":673,"o":11.66,"t":"2024-11-13T05:00:00Z","v":108730,"vw":11.656641},{"c":11.69,"h":11.7,"l":11.545,"n":279,"o":11.68,"t":"2024-11-14T05:00:00Z","v":91957,"vw":11.645608},{"c":11.57,"h":11.645,"l":11.57,"n":352,"o":11.57,"t":"2024-11-15T05:00:00Z","v":92741,"vw":11.609582},{"c":11.49,"h":11.65,"l":11.48,"n":480,"o":11.61,"t":"2024-11-18T05:00:00Z","v":106924,"vw":11.574584},{"c":11.54,"h":11.57,"l":11.48,"n":367,"o":11.54,"t":"2024-11-19T05:00:00Z","v":93744,"vw":11.510847},{"c":11.52,"h":11.5777,"l":11.5,"n":169,"o":11.56,"t":"2024-11-20T05:00:00Z","v":62984,"vw":11.529771},{"c":11.51,"h":11.56,"l":11.48,"n":317,"o":11.56,"t":"2024-11-21T05:00:00Z","v":94655,"vw":11.528023},{"c":11.5,"h":11.5419,"l":11.48,"n":169,"o":11.48,"t":"2024-11-22T05:00:00Z","v":49900,"vw":11.508032},{"c":11.55,"h":11.6387,"l":11.5201,"n":265,"o":11.6,"t":"2024-11-25T05:00:00Z","v":96073,"vw":11.565498},{"c":11.58,"h":11.6399,"l":11.53,"n":222,"o":11.57,"t":"2024-11-26T05:00:00Z","v":60601,"vw":11.56954},{"c":11.57,"h":11.6295,"l":11.46,"n":506,"o":11.62,"t":"2024-11-27T05:00:00Z","v":161125,"vw":11.560409},{"c":11.62,"h":11.62,"l":11.56,"n":268,"o":11.6,"t":"2024-11-29T05:00:00Z","v":69258,"vw":11.589277},{"c":11.73,"h":11.75,"l":11.54,"n":615,"o":11.62,"t":"2024-12-02T05:00:00Z","v":160698,"vw":11.652607},{"c":11.72,"h":11.7558,"l":11.58,"n":535,"o":11.74,"t":"2024-12-03T05:00:00Z","v":152428,"vw":11.696287},{"c":11.73,"h":11.78,"l":11.61,"n":737,"o":11.71,"t":"2024-12-04T05:00:00Z","v":195432,"vw":11.701104},{"c":11.65,"h":11.73,"l":11.6301,"n":324,"o":11.72,"t":"2024-12-05T05:00:00Z","v":97707,"vw":11.672684},{"c":11.63,"h":11.6872,"l":11.6,"n":226,"o":11.68,"t":"2024-12-06T05:00:00Z","v":77594,"vw":11.636957},{"c":11.62,"h":11.67,"l":11.57,"n":501,"o":11.64,"t":"2024-12-09T05:00:00Z","v":130647,"vw":11.611201},{"c":11.66,"h":11.67,"l":11.61,"n":239,"o":11.65,"t":"2024-12-10T05:00:00Z","v":65729,"vw":11.63367},{"c":11.63,"h":11.73,"l":11.6,"n":527,"o":11.7,"t":"2024-12-11T05:00:00Z","v":127778,"vw":11.681001},{"c":11.65,"h":11.68,"l":11.59,"n":399,"o":11.68,"t":"2024-12-12T05:00:00Z","v":101842,"vw":11.640335},{"c":11.5,"h":11.52,"l":11.42,"n":207,"o":11.52,"t":"2024-12-13T05:00:00Z","v":74148,"vw":11.466866},{"c":11.42,"h":11.5599,"l":11.42,"n":285,"o":11.5,"t":"2024-12-16T05:00:00Z","v":91175,"vw":11.465237},{"c":11.37,"h":11.51,"l":11.26,"n":719,"o":11.49,"t":"2024-12-17T05:00:00Z","v":255463,"vw":11.4211},{"c":11.32,"h":11.39,"l":11.31,"n":316,"o":11.35,"t":"2024-12-18T05:00:00Z","v":93280,"vw":11.345685},{"c":11.135,"h":11.32,"l":11.07,"n":535,"o":11.3,"t":"2024-12-19T05:00:00Z","v":215541,"vw":11.163876},{"c":11.12,"h":11.18,"l":11.06,"n":424,"o":11.15,"t":"2024-12-20T05:00:00Z","v":183204,"vw":11.127495},{"c":11.0848,"h":11.13,"l":11.07,"n":227,"o":11.12,"t":"2024-12-23T05:00:00Z","v":110290,"vw":11.098142},{"c":11.1,"h":11.1365,"l":11.07,"n":73,"o":11.07,"t":"2024-12-24T05:00:00Z","v":55322,"vw":11.099868},{"c":11.19,"h":11.27,"l":11.11,"n":256,"o":11.11,"t":"2024-12-26T05:00:00Z","v":77173,"vw":11.205649},{"c":11.16,"h":11.27,"l":11.12,"n":252,"o":11.27,"t":"2024-12-27T05:00:00Z","v":83059,"vw":11.162829},{"c":11.27,"h":11.35,"l":11.1701,"n":383,"o":11.18,"t":"2024-12-30T05:00:00Z","v":131072,"vw":11.252125},{"c":11.4,"h":11.68,"l":11.2392,"n":703,"o":11.4,"t":"2024-12-31T05:00:00Z","v":192537,"vw":11.446362},{"c":11.47,"h":11.5,"l":11.36,"n":309,"o":11.5,"t":"2025-01-02T05:00:00Z","v":51122,"vw":11.444806},{"c":11.47,"h":11.53,"l":11.46,"n":133,"o":11.53,"t":"2025-01-03T05:00:00Z","v":39042,"vw":11.487804},{"c":11.445,"h":11.515,"l":11.4095,"n":197,"o":11.5,"t":"2025-01-06T05:00:00Z","v":84661,"vw":11.443558},{"c":11.4,"h":11.49,"l":11.37,"n":216,"o":11.49,"t":"2025-01-07T05:00:00Z","v":48184,"vw":11.402267},{"c":11.35,"h":11.42,"l":11.34,"n":282,"o":11.41,"t":"2025-01-08T05:00:00Z","v":69848,"vw":11.377953},{"c":11.29,"h":11.315,"l":11.26,"n":255,"o":11.31,"t":"2025-01-10T05:00:00Z","v":71369,"vw":11.289214},{"c":11.2399,"h":11.375,"l":11.2,"n":435,"o":11.35,"t":"2025-01-13T05:00:00Z","v":124602,"vw":11.253812},{"c":11.23,"h":11.35,"l":11.18,"n":129,"o":11.35,"t":"2025-01-14T05:00:00Z","v":51463,"vw":11.268177},{"c":11.22,"h":11.2879,"l":11.19,"n":272,"o":11.28,"t":"2025-01-15T05:00:00Z","v":71340,"vw":11.238243},{"c":11.33,"h":11.33,"l":11.16,"n":615,"o":11.22,"t":"2025-01-16T05:00:00Z","v":114898,"vw":11.271327},{"c":11.36,"h":11.4,"l":11.2314,"n":284,"o":11.35,"t":"2025-01-17T05:00:00Z","v":85275,"vw":11.318295},{"c":11.38,"h":11.48,"l":11.33,"n":197,"o":11.43,"t":"2025-01-21T05:00:00Z","v":46748,"vw":11.397785},{"c":11.45,"h":11.47,"l":11.35,"n":255,"o":11.38,"t":"2025-01-22T05:00:00Z","v":60944,"vw":11.392612},{"c":11.43,"h":11.43,"l":11.36,"n":111,"o":11.43,"t":"2025-01-23T05:00:00Z","v":45224,"vw":11.398577},{"c":11.45,"h":11.45,"l":11.35,"n":180,"o":11.41,"t":"2025-01-24T05:00:00Z","v":55239,"vw":11.384417},{"c":11.47,"h":11.48,"l":11.39,"n":177,"o":11.43,"t":"2025-01-27T05:00:00Z","v":43992,"vw":11.431088},{"c":11.44,"h":11.45,"l":11.41,"n":92,"o":11.45,"t":"2025-01-28T05:00:00Z","v":35284,"vw":11.432868},{"c":11.43,"h":11.46,"l":11.38,"n":259,"o":11.44,"t":"2025-01-29T05:00:00Z","v":70985,"vw":11.418423},{"c":11.45,"h":11.4996,"l":11.4095,"n":187,"o":11.43,"t":"2025-01-30T05:00:00Z","v":67067,"vw":11.452743},{"c":11.45,"h":11.48,"l":11.42,"n":520,"o":11.45,"t":"2025-01-31T05:00:00Z","v":90983,"vw":11.453604},{"c":11.45,"h":11.5,"l":11.43,"n":272,"o":11.45,"t":"2025-02-03T05:00:00Z","v":67520,"vw":11.464413},{"c":11.45,"h":11.5,"l":11.41,"n":516,"o":11.46,"t":"2025-02-04T05:00:00Z","v":100265,"vw":11.464068},{"c":11.63,"h":11.7,"l":11.48,"n":1275,"o":11.48,"t":"2025-02-05T05:00:00Z","v":239033,"vw":11.641189},{"c":11.62,"h":11.66,"l":11.61,"n":381,"o":11.66,"t":"2025-02-06T05:00:00Z","v":76227,"vw":11.632684},{"c":11.64,"h":11.68,"l":11.5863,"n":540,"o":11.62,"t":"2025-02-07T05:00:00Z","v":97708,"vw":11.634303},{"c":11.62,"h":11.74,"l":11.6,"n":413,"o":11.69,"t":"2025-02-10T05:00:00Z","v":61505,"vw":11.658687},{"c":11.58,"h":11.65,"l":11.52,"n":297,"o":11.59,"t":"2025-02-11T05:00:00Z","v":59673,"vw":11.588141},{"c":11.52,"h":11.54,"l":11.4601,"n":290,"o":11.52,"t":"2025-02-12T05:00:00Z","v":54245,"vw":11.507738},{"c":11.56,"h":11.65,"l":11.48,"n":357,"o":11.55,"t":"2025-02-13T05:00:00Z","v":83227,"vw":11.569786},{"c":11.68,"h":11.7199,"l":11.56,"n":363,"o":11.56,"t":"2025-02-14T05:00:00Z","v":64763,"vw":11.660492},{"c":11.7,"h":11.73,"l":11.6498,"n":292,"o":11.69,"t":"2025-02-18T05:00:00Z","v":67864,"vw":11.699431},{"c":11.74,"h":11.755,"l":11.6703,"n":238,"o":11.74,"t":"2025-02-19T05:00:00Z","v":74550,"vw":11.721137},{"c":11.74,"h":11.77,"l":11.71,"n":430,"o":11.77,"t":"2025-02-20T05:00:00Z","v":67215,"vw":11.731324},{"c":11.73,"h":11.773,"l":11.73,"n":125,"o":11.76,"t":"2025-02-21T05:00:00Z","v":32263,"vw":11.753445},{"c":11.73,"h":11.75,"l":11.71,"n":99,"o":11.71,"t":"2025-02-24T05:00:00Z","v":34695,"vw":11.731662},{"c":11.79,"h":11.815,"l":11.77,"n":168,"o":11.81,"t":"2025-02-25T05:00:00Z","v":66804,"vw":11.791574},{"c":11.785,"h":11.84,"l":11.75,"n":201,"o":11.78,"t":"2025-02-26T05:00:00Z","v":59359,"vw":11.794518},{"c":11.79,"h":11.82,"l":11.77,"n":245,"o":11.82,"t":"2025-02-27T05:00:00Z","v":71524,"vw":11.784843},{"c":11.82,"h":11.8499,"l":11.76,"n":238,"o":11.81,"t":"2025-02-28T05:00:00Z","v":59326,"vw":11.811592},{"c":11.85,"h":11.85,"l":11.7803,"n":250,"o":11.84,"t":"2025-03-03T05:00:00Z","v":88178,"vw":11.819788},{"c":11.78,"h":11.89,"l":11.76,"n":249,"o":11.89,"t":"2025-03-04T05:00:00Z","v":72215,"vw":11.813574},{"c":11.77,"h":11.81,"l":11.73,"n":208,"o":11.81,"t":"2025-03-05T05:00:00Z","v":48132,"vw":11.764141},{"c":11.67,"h":11.7399,"l":11.66,"n":110,"o":11.73,"t":"2025-03-06T05:00:00Z","v":36648,"vw":11.702294},{"c":11.64,"h":11.72,"l":11.62,"n":230,"o":11.72,"t":"2025-03-07T05:00:00Z","v":69737,"vw":11.670906},{"c":11.57,"h":11.7,"l":11.57,"n":464,"o":11.7,"t":"2025-03-10T04:00:00Z","v":102402,"vw":11.61039},{"c":11.56,"h":11.59,"l":11.52,"n":263,"o":11.57,"t":"2025-03-11T04:00:00Z","v":60871,"vw":11.558785},{"c":11.56,"h":11.59,"l":11.52,"n":250,"o":11.59,"t":"2025-03-12T04:00:00Z","v":45642,"vw":11.538165},{"c":11.52,"h":11.55,"l":11.45,"n":269,"o":11.55,"t":"2025-03-13T04:00:00Z","v":68657,"vw":11.494213},{"c":11.41,"h":11.4749,"l":11.36,"n":445,"o":11.46,"t":"2025-03-14T04:00:00Z","v":68252,"vw":11.40367},{"c":11.29,"h":11.52,"l":11.29,"n":638,"o":11.41,"t":"2025-03-17T04:00:00Z","v":148632,"vw":11.347809},{"c":11.3,"h":11.39,"l":11.26,"n":380,"o":11.33,"t":"2025-03-18T04:00:00Z","v":69564,"vw":11.282572},{"c":11.28,"h":11.28,"l":11.175,"n":461,"o":11.26,"t":"2025-03-19T04:00:00Z","v":96506,"vw":11.226255},{"c":11.3,"h":11.35,"l":11.23,"n":279,"o":11.29,"t":"2025-03-20T04:00:00Z","v":54630,"vw":11.316398},{"c":11.43,"h":11.48,"l":11.3501,"n":339,"o":11.42,"t":"2025-03-21T04:00:00Z","v":101913,"vw":11.426506},{"c":11.46,"h":11.49,"l":11.43,"n":204,"o":11.49,"t":"2025-03-24T04:00:00Z","v":57336,"vw":11.468579},{"c":11.41,"h":11.52,"l":11.4,"n":191,"o":11.43,"t":"2025-03-25T04:00:00Z","v":55501,"vw":11.439102},{"c":11.36,"h":11.43,"l":11.34,"n":274,"o":11.43,"t":"2025-03-26T04:00:00Z","v":75320,"vw":11.380412},{"c":11.38,"h":11.38,"l":11.3168,"n":163,"o":11.34,"t":"2025-03-27T04:00:00Z","v":35742,"vw":11.35195},{"c":11.39,"h":11.41,"l":11.37,"n":190,"o":11.39,"t":"2025-03-28T04:00:00Z","v":36380,"vw":11.389896},{"c":11.38,"h":11.47,"l":11.35,"n":575,"o":11.45,"t":"2025-03-31T04:00:00Z","v":87087,"vw":11.394255},{"c":11.43,"h":11.47,"l":11.38,"n":352,"o":11.46,"t":"2025-04-01T04:00:00Z","v":73785,"vw":11.441989},{"c":11.442,"h":11.53,"l":11.4401,"n":124,"o":11.47,"t":"2025-04-02T04:00:00Z","v":35081,"vw":11.483907},{"c":11.48,"h":11.5,"l":11.4,"n":190,"o":11.5,"t":"2025-04-03T04:00:00Z","v":70679,"vw":11.453974},{"c":11.39,"h":11.62,"l":11.34,"n":278,"o":11.62,"t":"2025-04-04T04:00:00Z","v":73677,"vw":11.448005},{"c":11.3,"h":11.335,"l":11.0368,"n":266,"o":11.3,"t":"2025-04-07T04:00:00Z","v":75983,"vw":11.199362},{"c":11.08,"h":11.4,"l":11.035,"n":384,"o":11.4,"t":"2025-04-08T04:00:00Z","v":93956,"vw":11.145308},{"c":11.25,"h":11.29,"l":10.69,"n":473,"o":10.93,"t":"2025-04-09T04:00:00Z","v":153101,"vw":10.936898},{"c":11.05,"h":11.15,"l":10.78,"n":607,"o":11.13,"t":"2025-04-10T04:00:00Z","v":171797,"vw":10.9684},{"c":11.07,"h":11.12,"l":10.884,"n":366,"o":11.04,"t":"2025-04-11T04:00:00Z","v":136177,"vw":11.019944},{"c":11.24,"h":11.26,"l":11.15,"n":262,"o":11.26,"t":"2025-04-14T04:00:00Z","v":51456,"vw":11.187107},{"c":11.2,"h":11.24,"l":11.18,"n":213,"o":11.23,"t":"2025-04-15T04:00:00Z","v":42765,"vw":11.212357},{"c":11.14,"h":11.24,"l":11.1101,"n":265,"o":11.12,"t":"2025-04-16T04:00:00Z","v":61425,"vw":11.154424},{"c":11.15,"h":11.2126,"l":11.12,"n":275,"o":11.12,"t":"2025-04-17T04:00:00Z","v":43245,"vw":11.177432},{"c":10.86,"h":11.1,"l":10.86,"n":477,"o":11.08,"t":"2025-04-21T04:00:00Z","v":120659,"vw":10.958925},{"c":10.95,"h":10.97,"l":10.894,"n":180,"o":10.92,"t":"2025-04-22T04:00:00Z","v":62243,"vw":10.940186},{"c":11.11,"h":11.15,"l":10.96,"n":403,"o":11.06,"t":"2025-04-23T04:00:00Z","v":135119,"vw":11.052233},{"c":11.14,"h":11.26,"l":10.97,"n":213,"o":10.97,"t":"2025-04-24T04:00:00Z","v":51323,"vw":11.161662},{"c":11.23,"h":11.27,"l":11.12,"n":260,"o":11.24,"t":"2025-04-25T04:00:00Z","v":84334,"vw":11.193982},{"c":11.27,"h":11.28,"l":11.15,"n":199,"o":11.23,"t":"2025-04-28T04:00:00Z","v":35814,"vw":11.210967},{"c":11.23,"h":11.3204,"l":11.2008,"n":151,"o":11.27,"t":"2025-04-29T04:00:00Z","v":54060,"vw":11.23357},{"c":11.3,"h":11.3786,"l":11.18,"n":304,"o":11.26,"t":"2025-04-30T04:00:00Z","v":80754,"vw":11.285874},{"c":11.4,"h":11.4488,"l":11.3,"n":165,"o":11.4,"t":"2025-05-01T04:00:00Z","v":49108,"vw":11.398373},{"c":11.21,"h":11.4,"l":11.16,"n":647,"o":11.4,"t":"2025-05-02T04:00:00Z","v":149939,"vw":11.217324},{"c":11.2,"h":11.27,"l":11.12,"n":328,"o":11.21,"t":"2025-05-05T04:00:00Z","v":111393,"vw":11.158079},{"c":11.23,"h":11.25,"l":11.15,"n":179,"o":11.2,"t":"2025-05-06T04:00:00Z","v":43509,"vw":11.213581},{"c":11.25,"h":11.3,"l":11.2,"n":153,"o":11.25,"t":"2025-05-07T04:00:00Z","v":28366,"vw":11.268748},{"c":11.25,"h":11.36,"l":11.18,"n":249,"o":11.36,"t":"2025-05-08T04:00:00Z","v":75074,"vw":11.280857},{"c":11.26,"h":11.31,"l":11.2039,"n":130,"o":11.29,"t":"2025-05-09T04:00:00Z","v":43572,"vw":11.261024},{"c":11.24,"h":11.3487,"l":11.18,"n":226,"o":11.34,"t":"2025-05-12T04:00:00Z","v":97943,"vw":11.23872},{"c":11.22,"h":11.27,"l":11.21,"n":195,"o":11.21,"t":"2025-05-13T04:00:00Z","v":55872,"vw":11.236483},{"c":11.2,"h":11.27,"l":11.16,"n":134,"o":11.27,"t":"2025-05-14T04:00:00Z","v":42231,"vw":11.19803},{"c":11.19,"h":11.38,"l":11.11,"n":242,"o":11.19,"t":"2025-05-15T04:00:00Z","v":47785,"vw":11.202458},{"c":11.25,"h":11.27,"l":11.191,"n":280,"o":11.21,"t":"2025-05-16T04:00:00Z","v":96208,"vw":11.227614},{"c":11.23,"h":11.23,"l":11.1301,"n":225,"o":11.19,"t":"2025-05-19T04:00:00Z","v":63535,"vw":11.200303},{"c":11.29,"h":11.3,"l":11.168,"n":252,"o":11.25,"t":"2025-05-20T04:00:00Z","v":61234,"vw":11.261498},{"c":11.2,"h":11.27,"l":11.18,"n":264,"o":11.26,"t":"2025-05-21T04:00:00Z","v":54311,"vw":11.236231},{"c":11.25,"h":11.31,"l":11.1233,"n":350,"o":11.18,"t":"2025-05-22T04:00:00Z","v":96407,"vw":11.212039},{"c":11.19,"h":11.23,"l":11.18,"n":225,"o":11.2,"t":"2025-05-23T04:00:00Z","v":45892,"vw":11.20942},{"c":11.26,"h":11.28,"l":11.23,"n":255,"o":11.27,"t":"2025-05-27T04:00:00Z","v":67082,"vw":11.251861},{"c":11.2,"h":11.33,"l":11.19,"n":259,"o":11.19,"t":"2025-05-28T04:00:00Z","v":78679,"vw":11.213517},{"c":11.32,"h":11.34,"l":11.22,"n":573,"o":11.26,"t":"2025-05-29T04:00:00Z","v":105511,"vw":11.263774},{"c":11.34,"h":11.38,"l":11.29,"n":468,"o":11.36,"t":"2025-05-30T04:00:00Z","v":85737,"vw":11.33434},{"c":11.32,"h":11.3693,"l":11.2543,"n":135,"o":11.35,"t":"2025-06-02T04:00:00Z","v":28036,"vw":11.328522},{"c":11.31,"h":11.38,"l":11.3,"n":188,"o":11.38,"t":"2025-06-03T04:00:00Z","v":64551,"vw":11.332605},{"c":11.34,"h":11.37,"l":11.3,"n":210,"o":11.36,"t":"2025-06-04T04:00:00Z","v":49499,"vw":11.342531},{"c":11.3,"h":11.3509,"l":11.2922,"n":227,"o":11.35,"t":"2025-06-05T04:00:00Z","v":37867,"vw":11.311259},{"c":11.31,"h":11.33,"l":11.26,"n":152,"o":11.3,"t":"2025-06-06T04:00:00Z","v":49950,"vw":11.306833},{"c":11.33,"h":11.34,"l":11.3,"n":252,"o":11.33,"t":"2025-06-09T04:00:00Z","v":46737,"vw":11.31907},{"c":11.31,"h":11.36,"l":11.3,"n":131,"o":11.34,"t":"2025-06-10T04:00:00Z","v":46855,"vw":11.336285},{"c":11.35,"h":11.35,"l":11.32,"n":158,"o":11.34,"t":"2025-06-11T04:00:00Z","v":50295,"vw":11.336477},{"c":11.44,"h":11.44,"l":11.3405,"n":153,"o":11.39,"t":"2025-06-12T04:00:00Z","v":61185,"vw":11.409979},{"c":11.26,"h":11.3955,"l":11.26,"n":186,"o":11.28,"t":"2025-06-13T04:00:00Z","v":44489,"vw":11.308525},{"c":11.31,"h":11.33,"l":11.26,"n":508,"o":11.29,"t":"2025-06-16T04:00:00Z","v":51775,"vw":11.288707},{"c":11.295,"h":11.32,"l":11.29,"n":124,"o":11.31,"t":"2025-06-17T04:00:00Z","v":28513,"vw":11.306099},{"c":11.28,"h":11.34,"l":11.28,"n":159,"o":11.28,"t":"2025-06-18T04:00:00Z","v":63957,"vw":11.302633},{"c":11.27,"h":11.355,"l":11.27,"n":161,"o":11.28,"t":"2025-06-20T04:00:00Z","v":29069,"vw":11.301542},{"c":11.33,"h":11.33,"l":11.2727,"n":160,"o":11.28,"t":"2025-06-23T04:00:00Z","v":30182,"vw":11.306964},{"c":11.35,"h":11.4214,"l":11.31,"n":148,"o":11.33,"t":"2025-06-24T04:00:00Z","v":31220,"vw":11.354233},{"c":11.33,"h":11.37,"l":11.29,"n":165,"o":11.37,"t":"2025-06-25T04:00:00Z","v":45221,"vw":11.319496},{"c":11.34,"h":11.37,"l":11.31,"n":217,"o":11.37,"t":"2025-06-26T04:00:00Z","v":58007,"vw":11.328188},{"c":11.37,"h":11.37,"l":11.31,"n":105,"o":11.31,"t":"2025-06-27T04:00:00Z","v":28438,"vw":11.350849},{"c":11.41,"h":11.43,"l":11.33,"n":258,"o":11.43,"t":"2025-06-30T04:00:00Z","v":51214,"vw":11.398423},{"c":11.47,"h":11.52,"l":11.4,"n":257,"o":11.42,"t":"2025-07-01T04:00:00Z","v":79067,"vw":11.477014},{"c":11.46,"h":11.47,"l":11.4211,"n":164,"o":11.47,"t":"2025-07-02T04:00:00Z","v":39558,"vw":11.445811},{"c":11.44,"h":11.46,"l":11.41,"n":108,"o":11.46,"t":"2025-07-03T04:00:00Z","v":52447,"vw":11.446517},{"c":11.45,"h":11.48,"l":11.34,"n":484,"o":11.43,"t":"2025-07-07T04:00:00Z","v":128960,"vw":11.405777},{"c":11.415,"h":11.43,"l":11.4,"n":122,"o":11.43,"t":"2025-07-08T04:00:00Z","v":34206,"vw":11.411086},{"c":11.435,"h":11.44,"l":11.41,"n":159,"o":11.44,"t":"2025-07-09T04:00:00Z","v":45879,"vw":11.425692},{"c":11.43,"h":11.47,"l":11.42,"n":177,"o":11.47,"t":"2025-07-10T04:00:00Z","v":40703,"vw":11.436411},{"c":11.43,"h":11.46,"l":11.42,"n":298,"o":11.45,"t":"2025-07-11T04:00:00Z","v":62131,"vw":11.435646},{"c":11.42,"h":11.45,"l":11.41,"n":250,"o":11.45,"t":"2025-07-14T04:00:00Z","v":99012,"vw":11.421712},{"c":11.33,"h":11.42,"l":11.33,"n":243,"o":11.38,"t":"2025-07-15T04:00:00Z","v":72684,"vw":11.354631},{"c":11.31,"h":11.36,"l":11.29,"n":157,"o":11.36,"t":"2025-07-16T04:00:00Z","v":53207,"vw":11.317664},{"c":11.2,"h":11.31,"l":11.16,"n":239,"o":11.29,"t":"2025-07-17T04:00:00Z","v":75323,"vw":11.211303},{"c":11.17,"h":11.275,"l":11.15,"n":192,"o":11.25,"t":"2025-07-18T04:00:00Z","v":79246,"vw":11.187502},{"c":11.17,"h":11.2297,"l":11.16,"n":84,"o":11.18,"t":"2025-07-21T04:00:00Z","v":36089,"vw":11.19005},{"c":11.17,"h":11.22,"l":11.15,"n":142,"o":11.22,"t":"2025-07-22T04:00:00Z","v":45622,"vw":11.178017},{"c":11.11,"h":11.17,"l":11.07,"n":390,"o":11.15,"t":"2025-07-23T04:00:00Z","v":74850,"vw":11.113286},{"c":11.02,"h":11.11,"l":11,"n":440,"o":11.1,"t":"2025-07-24T04:00:00Z","v":81213,"vw":11.039853},{"c":11.03,"h":11.05,"l":10.96,"n":337,"o":11.05,"t":"2025-07-25T04:00:00Z","v":48293,"vw":11.014757},{"c":11,"h":11.03,"l":10.95,"n":320,"o":10.99,"t":"2025-07-28T04:00:00Z","v":56263,"vw":10.981763},{"c":11.03,"h":11.0499,"l":10.97,"n":323,"o":10.99,"t":"2025-07-29T04:00:00Z","v":72441,"vw":10.995614},{"c":10.99,"h":11,"l":10.96,"n":218,"o":10.99,"t":"2025-07-30T04:00:00Z","v":76304,"vw":10.983521},{"c":11.03,"h":11.06,"l":10.98,"n":391,"o":11.06,"t":"2025-07-31T04:00:00Z","v":67184,"vw":11.017323},{"c":11.1,"h":11.1231,"l":11.02,"n":418,"o":11.07,"t":"2025-08-01T04:00:00Z","v":114967,"vw":11.083824},{"c":11.11,"h":11.16,"l":11.06,"n":268,"o":11.13,"t":"2025-08-04T04:00:00Z","v":71627,"vw":11.096294},{"c":11.15,"h":11.18,"l":11.095,"n":238,"o":11.14,"t":"2025-08-05T04:00:00Z","v":124916,"vw":11.141894},{"c":11.18,"h":11.26,"l":11.12,"n":486,"o":11.15,"t":"2025-08-06T04:00:00Z","v":91652,"vw":11.194029},{"c":11.16,"h":11.19,"l":11.13,"n":624,"o":11.18,"t":"2025-08-07T04:00:00Z","v":54159,"vw":11.173104},{"c":11.12,"h":11.175,"l":11.11,"n":375,"o":11.13,"t":"2025-08-08T04:00:00Z","v":42936,"vw":11.125448},{"c":11.09,"h":11.175,"l":11.07,"n":240,"o":11.14,"t":"2025-08-11T04:00:00Z","v":55378,"vw":11.118088},{"c":11.08,"h":11.09,"l":11.06,"n":187,"o":11.09,"t":"2025-08-12T04:00:00Z","v":66996,"vw":11.072223},{"c":11.11,"h":11.11,"l":11.09,"n":190,"o":11.09,"t":"2025-08-13T04:00:00Z","v":41277,"vw":11.101127},{"c":11.09,"h":11.1,"l":11.06,"n":303,"o":11.1,"t":"2025-08-14T04:00:00Z","v":54738,"vw":11.079134},{"c":10.99,"h":11.01,"l":10.9799,"n":188,"o":10.99,"t":"2025-08-15T04:00:00Z","v":55785,"vw":10.994013},{"c":10.97,"h":10.99,"l":10.94,"n":206,"o":10.99,"t":"2025-08-18T04:00:00Z","v":49202,"vw":10.957733},{"c":10.92,"h":10.99,"l":10.89,"n":234,"o":10.98,"t":"2025-08-19T04:00:00Z","v":62261,"vw":10.946728},{"c":10.8625,"h":10.92,"l":10.86,"n":250,"o":10.92,"t":"2025-08-20T04:00:00Z","v":78552,"vw":10.873784},{"c":10.83,"h":10.87,"l":10.79,"n":385,"o":10.87,"t":"2025-08-21T04:00:00Z","v":87369,"vw":10.825268},{"c":10.89,"h":10.89,"l":10.8101,"n":298,"o":10.83,"t":"2025-08-22T04:00:00Z","v":91210,"vw":10.861969},{"c":10.92,"h":10.92,"l":10.8999,"n":206,"o":10.9,"t":"2025-08-25T04:00:00Z","v":53611,"vw":10.907839},{"c":10.93,"h":10.94,"l":10.89,"n":190,"o":10.91,"t":"2025-08-26T04:00:00Z","v":51204,"vw":10.920238},{"c":10.92,"h":10.93,"l":10.9,"n":160,"o":10.93,"t":"2025-08-27T04:00:00Z","v":48618,"vw":10.917337},{"c":10.93,"h":10.93,"l":10.92,"n":100,"o":10.93,"t":"2025-08-28T04:00:00Z","v":31490,"vw":10.92764},{"c":10.97,"h":10.97,"l":10.93,"n":207,"o":10.93,"t":"2025-08-29T04:00:00Z","v":42218,"vw":10.949885},{"c":10.92,"h":10.95,"l":10.9009,"n":182,"o":10.95,"t":"2025-09-02T04:00:00Z","v":53137,"vw":10.919802},{"c":10.94,"h":10.95,"l":10.91,"n":292,"o":10.91,"t":"2025-09-03T04:00:00Z","v":39715,"vw":10.93519},{"c":10.985,"h":10.99,"l":10.9284,"n":265,"o":10.95,"t":"2025-09-04T04:00:00Z","v":78994,"vw":10.963144},{"c":11.08,"h":11.08,"l":11,"n":207,"o":11,"t":"2025-09-05T04:00:00Z","v":66328,"vw":11.048387},{"c":11.26,"h":11.26,"l":11.11,"n":463,"o":11.11,"t":"2025-09-08T04:00:00Z","v":176796,"vw":11.194315},{"c":11.3,"h":11.3,"l":11.25,"n":385,"o":11.27,"t":"2025-09-09T04:00:00Z","v":134590,"vw":11.277057},{"c":11.31,"h":11.35,"l":11.3,"n":532,"o":11.31,"t":"2025-09-10T04:00:00Z","v":139000,"vw":11.329556},{"c":11.43,"h":11.44,"l":11.36,"n":363,"o":11.38,"t":"2025-09-11T04:00:00Z","v":97849,"vw":11.402409},{"c":11.54,"h":11.6,"l":11.4485,"n":432,"o":11.6,"t":"2025-09-12T04:00:00Z","v":99344,"vw":11.518992},{"c":11.52,"h":11.53,"l":11.4835,"n":387,"o":11.52,"t":"2025-09-15T04:00:00Z","v":69575,"vw":11.509494},{"c":11.5,"h":11.52,"l":11.46,"n":160,"o":11.52,"t":"2025-09-16T04:00:00Z","v":35769,"vw":11.48966},{"c":11.52,"h":11.54,"l":11.47,"n":252,"o":11.48,"t":"2025-09-17T04:00:00Z","v":85479,"vw":11.513324},{"c":11.54,"h":11.54,"l":11.487,"n":285,"o":11.51,"t":"2025-09-18T04:00:00Z","v":71838,"vw":11.516045},{"c":11.5,"h":11.52,"l":11.4602,"n":104,"o":11.52,"t":"2025-09-19T04:00:00Z","v":48681,"vw":11.501995},{"c":11.49,"h":11.5,"l":11.46,"n":179,"o":11.47,"t":"2025-09-22T04:00:00Z","v":27265,"vw":11.481914},{"c":11.48,"h":11.5,"l":11.45,"n":213,"o":11.49,"t":"2025-09-23T04:00:00Z","v":40297,"vw":11.478431},{"c":11.45,"h":11.46,"l":11.39,"n":229,"o":11.46,"t":"2025-09-24T04:00:00Z","v":59468,"vw":11.417308},{"c":11.44,"h":11.44,"l":11.3936,"n":58,"o":11.44,"t":"2025-09-25T04:00:00Z","v":16684,"vw":11.421281},{"c":11.44,"h":11.44,"l":11.3954,"n":110,"o":11.44,"t":"2025-09-26T04:00:00Z","v":56285,"vw":11.431638},{"c":11.32,"h":11.4,"l":11.32,"n":440,"o":11.35,"t":"2025-09-29T04:00:00Z","v":152322,"vw":11.367135},{"c":11.43,"h":11.43,"l":11.35,"n":527,"o":11.35,"t":"2025-09-30T04:00:00Z","v":102337,"vw":11.405659},{"c":11.43,"h":11.48,"l":11.39,"n":492,"o":11.45,"t":"2025-10-01T04:00:00Z","v":127087,"vw":11.441166},{"c":11.45,"h":11.45,"l":11.37,"n":161,"o":11.45,"t":"2025-10-02T04:00:00Z","v":31642,"vw":11.405052},{"c":11.4,"h":11.45,"l":11.38,"n":173,"o":11.45,"t":"2025-10-03T04:00:00Z","v":37645,"vw":11.4146},{"c":11.45,"h":11.47,"l":11.36,"n":258,"o":11.41,"t":"2025-10-06T04:00:00Z","v":45605,"vw":11.433307},{"c":11.44,"h":11.48,"l":11.4,"n":280,"o":11.44,"t":"2025-10-07T04:00:00Z","v":64492,"vw":11.44444},{"c":11.43,"h":11.48,"l":11.42,"n":254,"o":11.46,"t":"2025-10-08T04:00:00Z","v":61643,"vw":11.444377},{"c":11.44,"h":11.45,"l":11.3904,"n":414,"o":11.42,"t":"2025-10-09T04:00:00Z","v":80281,"vw":11.43128},{"c":11.48,"h":11.49,"l":11.39,"n":412,"o":11.48,"t":"2025-10-10T04:00:00Z","v":84847,"vw":11.448926},{"c":11.5,"h":11.54,"l":11.44,"n":236,"o":11.44,"t":"2025-10-13T04:00:00Z","v":41634,"vw":11.509456},{"c":11.53,"h":11.54,"l":11.4101,"n":410,"o":11.52,"t":"2025-10-14T04:00:00Z","v":78367,"vw":11.486112},{"c":11.51,"h":11.53,"l":11.42,"n":219,"o":11.46,"t":"2025-10-15T04:00:00Z","v":51822,"vw":11.488982},{"c":11.5,"h":11.53,"l":11.47,"n":259,"o":11.53,"t":"2025-10-16T04:00:00Z","v":46984,"vw":11.500276},{"c":11.39,"h":11.51,"l":11.37,"n":206,"o":11.5,"t":"2025-10-17T04:00:00Z","v":36524,"vw":11.42635},{"c":11.5,"h":11.52,"l":11.38,"n":450,"o":11.4,"t":"2025-10-20T04:00:00Z","v":75087,"vw":11.465538},{"c":11.53,"h":11.55,"l":11.47,"n":115,"o":11.53,"t":"2025-10-21T04:00:00Z","v":31118,"vw":11.518434},{"c":11.52,"h":11.55,"l":11.5,"n":192,"o":11.53,"t":"2025-10-22T04:00:00Z","v":49934,"vw":11.524137},{"c":11.59,"h":11.62,"l":11.4735,"n":309,"o":11.52,"t":"2025-10-23T04:00:00Z","v":50821,"vw":11.561031},{"c":11.61,"h":11.62,"l":11.57,"n":177,"o":11.59,"t":"2025-10-24T04:00:00Z","v":36442,"vw":11.608221},{"c":11.57,"h":11.62,"l":11.55,"n":105,"o":11.62,"t":"2025-10-27T04:00:00Z","v":23281,"vw":11.576031},{"c":11.5599,"h":11.5751,"l":11.48,"n":181,"o":11.56,"t":"2025-10-28T04:00:00Z","v":34765,"vw":11.530983},{"c":11.5,"h":11.546,"l":11.4601,"n":231,"o":11.54,"t":"2025-10-29T04:00:00Z","v":98211,"vw":11.495395},{"c":11.49,"h":11.51,"l":11.447,"n":323,"o":11.48,"t":"2025-10-30T04:00:00Z","v":43844,"vw":11.471958},{"c":11.57,"h":11.575,"l":11.53,"n":331,"o":11.55,"t":"2025-10-31T04:00:00Z","v":61746,"vw":11.55324},{"c":11.55,"h":11.58,"l":11.39,"n":450,"o":11.58,"t":"2025-11-03T05:00:00Z","v":189692,"vw":11.476674},{"c":11.56,"h":11.57,"l":11.48,"n":255,"o":11.51,"t":"2025-11-04T05:00:00Z","v":53847,"vw":11.530323},{"c":11.58,"h":11.5899,"l":11.54,"n":260,"o":11.56,"t":"2025-11-05T05:00:00Z","v":70999,"vw":11.568482},{"c":11.56,"h":11.58,"l":11.5256,"n":137,"o":11.58,"t":"2025-11-06T05:00:00Z","v":39063,"vw":11.557607},{"c":11.51,"h":11.56,"l":11.5,"n":213,"o":11.56,"t":"2025-11-07T05:00:00Z","v":65734,"vw":11.519615},{"c":11.58,"h":11.58,"l":11.4401,"n":216,"o":11.52,"t":"2025-11-10T05:00:00Z","v":49667,"vw":11.537104},{"c":11.58,"h":11.645,"l":11.5593,"n":383,"o":11.57,"t":"2025-11-11T05:00:00Z","v":102957,"vw":11.596909},{"c":11.57,"h":11.62,"l":11.56,"n":192,"o":11.58,"t":"2025-11-12T05:00:00Z","v":47208,"vw":11.586668},{"c":11.63,"h":11.63,"l":11.57,"n":204,"o":11.59,"t":"2025-11-13T05:00:00Z","v":90868,"vw":11.603897},{"c":11.59,"h":11.6,"l":11.55,"n":128,"o":11.6,"t":"2025-11-14T05:00:00Z","v":35866,"vw":11.576299},{"c":11.52,"h":11.59,"l":11.485,"n":105,"o":11.59,"t":"2025-11-17T05:00:00Z","v":25839,"vw":11.556364},{"c":11.533,"h":11.55,"l":11.48,"n":173,"o":11.53,"t":"2025-11-18T05:00:00Z","v":79944,"vw":11.521427},{"c":11.53,"h":11.53,"l":11.51,"n":195,"o":11.53,"t":"2025-11-19T05:00:00Z","v":51329,"vw":11.523955},{"c":11.54,"h":11.5616,"l":11.45,"n":299,"o":11.55,"t":"2025-11-20T05:00:00Z","v":127285,"vw":11.537136},{"c":11.49,"h":11.54,"l":11.47,"n":167,"o":11.51,"t":"2025-11-21T05:00:00Z","v":73639,"vw":11.508715},{"c":11.54,"h":11.54,"l":11.49,"n":257,"o":11.49,"t":"2025-11-24T05:00:00Z","v":70325,"vw":11.518404},{"c":11.555,"h":11.58,"l":11.54,"n":486,"o":11.55,"t":"2025-11-25T05:00:00Z","v":110930,"vw":11.560119},{"c":11.545,"h":11.56,"l":11.46,"n":407,"o":11.56,"t":"2025-11-26T05:00:00Z","v":75698,"vw":11.519439},{"c":11.5489,"h":11.57,"l":11.52,"n":201,"o":11.52,"t":"2025-11-28T05:00:00Z","v":52432,"vw":11.550074},{"c":11.52,"h":11.57,"l":11.496,"n":285,"o":11.57,"t":"2025-12-01T05:00:00Z","v":75556,"vw":11.548281},{"c":11.56,"h":11.56,"l":11.5,"n":274,"o":11.54,"t":"2025-12-02T05:00:00Z","v":54911,"vw":11.516657},{"c":11.59,"h":11.65,"l":11.51,"n":277,"o":11.56,"t":"2025-12-03T05:00:00Z","v":99972,"vw":11.581704},{"c":11.53,"h":11.59,"l":11.5,"n":414,"o":11.59,"t":"2025-12-04T05:00:00Z","v":103638,"vw":11.538588},{"c":11.54,"h":11.54,"l":11.51,"n":371,"o":11.54,"t":"2025-12-05T05:00:00Z","v":75985,"vw":11.52372},{"c":11.47,"h":11.52,"l":11.42,"n":354,"o":11.52,"t":"2025-12-08T05:00:00Z","v":86906,"vw":11.469717},{"c":11.48,"h":11.49,"l":11.42,"n":224,"o":11.48,"t":"2025-12-09T05:00:00Z","v":90779,"vw":11.468487},{"c":11.48,"h":11.49,"l":11.4301,"n":192,"o":11.46,"t":"2025-12-10T05:00:00Z","v":56050,"vw":11.46674},{"c":11.52,"h":11.53,"l":11.4746,"n":266,"o":11.48,"t":"2025-12-11T05:00:00Z","v":70923,"vw":11.505251},{"c":11.46,"h":11.52,"l":11.43,"n":291,"o":11.52,"t":"2025-12-12T05:00:00Z","v":63809,"vw":11.469889},{"c":11.31,"h":11.5499,"l":11.28,"n":429,"o":11.5,"t":"2025-12-15T05:00:00Z","v":122083,"vw":11.34629},{"c":11.31,"h":11.38,"l":11.29,"n":316,"o":11.35,"t":"2025-12-16T05:00:00Z","v":73041,"vw":11.309537},{"c":11.34,"h":11.39,"l":11.33,"n":401,"o":11.36,"t":"2025-12-17T05:00:00Z","v":85511,"vw":11.353037},{"c":11.32,"h":11.4,"l":11.3,"n":464,"o":11.4,"t":"2025-12-18T05:00:00Z","v":129127,"vw":11.328932},{"c":11.25,"h":11.34,"l":11.25,"n":510,"o":11.32,"t":"2025-12-19T05:00:00Z","v":145254,"vw":11.307814},{"c":11.22,"h":11.34,"l":11.21,"n":458,"o":11.29,"t":"2025-12-22T05:00:00Z","v":132379,"vw":11.253951},{"c":11.22,"h":11.25,"l":11.2,"n":466,"o":11.25,"t":"2025-12-23T05:00:00Z","v":121494,"vw":11.220478},{"c":11.23,"h":11.25,"l":11.2,"n":170,"o":11.25,"t":"2025-12-24T05:00:00Z","v":52821,"vw":11.2284},{"c":11.15,"h":11.23,"l":11.15,"n":443,"o":11.23,"t":"2025-12-26T05:00:00Z","v":103320,"vw":11.182888},{"c":11.1885,"h":11.21,"l":11.12,"n":709,"o":11.2,"t":"2025-12-29T05:00:00Z","v":228816,"vw":11.17354},{"c":11.29,"h":11.29,"l":11.16,"n":629,"o":11.21,"t":"2025-12-30T05:00:00Z","v":170346,"vw":11.235776},{"c":11.26,"h":11.3799,"l":11.26,"n":444,"o":11.27,"t":"2025-12-31T05:00:00Z","v":138090,"vw":11.320133},{"c":11.3,"h":11.36,"l":11.28,"n":275,"o":11.36,"t":"2026-01-02T05:00:00Z","v":79759,"vw":11.307774},{"c":11.33,"h":11.38,"l":11.32,"n":236,"o":11.35,"t":"2026-01-05T05:00:00Z","v":69827,"vw":11.342226},{"c":11.28,"h":11.334,"l":11.2617,"n":285,"o":11.32,"t":"2026-01-06T05:00:00Z","v":76354,"vw":11.282258},{"c":11.29,"h":11.33,"l":11.25,"n":678,"o":11.3,"t":"2026-01-07T05:00:00Z","v":148350,"vw":11.286575},{"c":11.27,"h":11.31,"l":11.26,"n":308,"o":11.28,"t":"2026-01-08T05:00:00Z","v":79496,"vw":11.282035},{"c":11.37,"h":11.37,"l":11.2901,"n":216,"o":11.31,"t":"2026-01-09T05:00:00Z","v":55068,"vw":11.343553},{"c":11.4,"h":11.4,"l":11.36,"n":287,"o":11.37,"t":"2026-01-12T05:00:00Z","v":78557,"vw":11.374841},{"c":11.46,"h":11.46,"l":11.37,"n":318,"o":11.42,"t":"2026-01-13T05:00:00Z","v":123243,"vw":11.419476},{"c":11.45,"h":11.48,"l":11.43,"n":225,"o":11.43,"t":"2026-01-14T05:00:00Z","v":36704,"vw":11.453952},{"c":11.4,"h":11.48,"l":11.37,"n":275,"o":11.4,"t":"2026-01-15T05:00:00Z","v":68552,"vw":11.400639},{"c":11.4,"h":11.43,"l":11.38,"n":204,"o":11.4,"t":"2026-01-16T05:00:00Z","v":63077,"vw":11.412242},{"c":11.36,"h":11.42,"l":11.35,"n":236,"o":11.39,"t":"2026-01-20T05:00:00Z","v":94677,"vw":11.37392},{"c":11.32,"h":11.36,"l":11.3,"n":167,"o":11.36,"t":"2026-01-21T05:00:00Z","v":51588,"vw":11.348446},{"c":11.3,"h":11.325,"l":11.28,"n":241,"o":11.3,"t":"2026-01-22T05:00:00Z","v":66785,"vw":11.297731},{"c":11.32,"h":11.34,"l":11.28,"n":255,"o":11.28,"t":"2026-01-23T05:00:00Z","v":91627,"vw":11.308537},{"c":11.33,"h":11.36,"l":11.29,"n":184,"o":11.32,"t":"2026-01-26T05:00:00Z","v":46209,"vw":11.32009},{"c":11.33,"h":11.37,"l":11.3,"n":345,"o":11.31,"t":"2026-01-27T05:00:00Z","v":153872,"vw":11.332278},{"c":11.4,"h":11.43,"l":11.31,"n":378,"o":11.31,"t":"2026-01-28T05:00:00Z","v":119208,"vw":11.370806},{"c":11.37,"h":11.4,"l":11.32,"n":249,"o":11.36,"t":"2026-01-29T05:00:00Z","v":51967,"vw":11.359234},{"c":11.35,"h":11.39,"l":11.29,"n":1083,"o":11.37,"t":"2026-01-30T05:00:00Z","v":207541,"vw":11.318881},{"c":11.39,"h":11.4,"l":11.345,"n":405,"o":11.35,"t":"2026-02-02T05:00:00Z","v":87553,"vw":11.364092},{"c":11.42,"h":11.43,"l":11.3747,"n":432,"o":11.38,"t":"2026-02-03T05:00:00Z","v":121343,"vw":11.401493},{"c":11.42,"h":11.47,"l":11.39,"n":524,"o":11.44,"t":"2026-02-04T05:00:00Z","v":101031,"vw":11.438143},{"c":11.45,"h":11.45,"l":11.36,"n":262,"o":11.36,"t":"2026-02-05T05:00:00Z","v":69634,"vw":11.420549},{"c":11.49,"h":11.5,"l":11.43,"n":477,"o":11.48,"t":"2026-02-06T05:00:00Z","v":80798,"vw":11.467162},{"c":11.54,"h":11.55,"l":11.44,"n":304,"o":11.49,"t":"2026-02-09T05:00:00Z","v":146912,"vw":11.512233},{"c":11.54,"h":11.6,"l":11.53,"n":254,"o":11.6,"t":"2026-02-10T05:00:00Z","v":69495,"vw":11.563053},{"c":11.56,"h":11.59,"l":11.54,"n":179,"o":11.55,"t":"2026-02-11T05:00:00Z","v":39167,"vw":11.567089},{"c":11.6,"h":11.6,"l":11.515,"n":619,"o":11.56,"t":"2026-02-12T05:00:00Z","v":147796,"vw":11.547724},{"c":11.54,"h":11.55,"l":11.5,"n":146,"o":11.51,"t":"2026-02-13T05:00:00Z","v":36801,"vw":11.539729},{"c":11.57,"h":11.58,"l":11.53,"n":275,"o":11.53,"t":"2026-02-17T05:00:00Z","v":130405,"vw":11.549835},{"c":11.595,"h":11.615,"l":11.54,"n":247,"o":11.57,"t":"2026-02-18T05:00:00Z","v":60618,"vw":11.573761},{"c":11.57,"h":11.5916,"l":11.556,"n":147,"o":11.58,"t":"2026-02-19T05:00:00Z","v":74387,"vw":11.571678},{"c":11.57,"h":11.58,"l":11.54,"n":204,"o":11.58,"t":"2026-02-20T05:00:00Z","v":69835,"vw":11.561321},{"c":11.55,"h":11.57,"l":11.55,"n":179,"o":11.57,"t":"2026-02-23T05:00:00Z","v":60611,"vw":11.561752},{"c":11.54,"h":11.58,"l":11.53,"n":121,"o":11.53,"t":"2026-02-24T05:00:00Z","v":44486,"vw":11.550735},{"c":11.55,"h":11.57,"l":11.55,"n":114,"o":11.57,"t":"2026-02-25T05:00:00Z","v":28888,"vw":11.563165},{"c":11.57,"h":11.59,"l":11.55,"n":152,"o":11.57,"t":"2026-02-26T05:00:00Z","v":74015,"vw":11.569028},{"c":11.62,"h":11.63,"l":11.5715,"n":380,"o":11.6,"t":"2026-02-27T05:00:00Z","v":63332,"vw":11.609858},{"c":11.66,"h":11.67,"l":11.595,"n":376,"o":11.6,"t":"2026-03-02T05:00:00Z","v":90510,"vw":11.644954},{"c":11.53,"h":11.63,"l":11.53,"n":209,"o":11.63,"t":"2026-03-03T05:00:00Z","v":90920,"vw":11.555626},{"c":11.49,"h":11.54,"l":11.48,"n":167,"o":11.53,"t":"2026-03-04T05:00:00Z","v":82150,"vw":11.505189},{"c":11.5,"h":11.5,"l":11.4401,"n":403,"o":11.47,"t":"2026-03-05T05:00:00Z","v":66407,"vw":11.477674},{"c":11.63,"h":11.64,"l":11.46,"n":1342,"o":11.46,"t":"2026-03-06T05:00:00Z","v":197133,"vw":11.567785},{"c":11.6,"h":11.62,"l":11.57,"n":348,"o":11.59,"t":"2026-03-09T04:00:00Z","v":90924,"vw":11.598101},{"c":11.54,"h":11.59,"l":11.45,"n":449,"o":11.59,"t":"2026-03-10T04:00:00Z","v":128754,"vw":11.520498},{"c":11.47,"h":11.55,"l":11.45,"n":175,"o":11.55,"t":"2026-03-11T04:00:00Z","v":57886,"vw":11.490843},{"c":11.465,"h":11.47,"l":11.42,"n":411,"o":11.47,"t":"2026-03-12T04:00:00Z","v":79062,"vw":11.443021},{"c":11.42,"h":11.42,"l":11.35,"n":103,"o":11.42,"t":"2026-03-13T04:00:00Z","v":27864,"vw":11.386114},{"c":11.45,"h":11.47,"l":11.41,"n":161,"o":11.45,"t":"2026-03-16T04:00:00Z","v":58270,"vw":11.448823},{"c":11.46,"h":11.47,"l":11.35,"n":148,"o":11.45,"t":"2026-03-17T04:00:00Z","v":26956,"vw":11.448691},{"c":11.4,"h":11.46,"l":11.4,"n":105,"o":11.43,"t":"2026-03-18T04:00:00Z","v":35203,"vw":11.426646},{"c":11.33,"h":11.4,"l":11.2957,"n":281,"o":11.4,"t":"2026-03-19T04:00:00Z","v":78250,"vw":11.333897},{"c":11.18,"h":11.295,"l":11.1751,"n":164,"o":11.28,"t":"2026-03-20T04:00:00Z","v":38275,"vw":11.223674},{"c":11.15,"h":11.2,"l":11.14,"n":253,"o":11.2,"t":"2026-03-23T04:00:00Z","v":98017,"vw":11.171727},{"c":11.07,"h":11.16,"l":11.04,"n":338,"o":11.12,"t":"2026-03-24T04:00:00Z","v":108144,"vw":11.08945},{"c":11.1349,"h":11.14,"l":11.1,"n":225,"o":11.1,"t":"2026-03-25T04:00:00Z","v":50072,"vw":11.125051},{"c":11.07,"h":11.13,"l":11.051,"n":197,"o":11.13,"t":"2026-03-26T04:00:00Z","v":45145,"vw":11.094226},{"c":10.97,"h":11.1,"l":10.95,"n":540,"o":11.03,"t":"2026-03-27T04:00:00Z","v":110648,"vw":11.042354},{"c":10.96,"h":11.05,"l":10.95,"n":186,"o":11.05,"t":"2026-03-30T04:00:00Z","v":63109,"vw":10.979799},{"c":11.15,"h":11.19,"l":10.984,"n":442,"o":10.99,"t":"2026-03-31T04:00:00Z","v":101653,"vw":11.10054},{"c":11.26,"h":11.26,"l":11.11,"n":351,"o":11.19,"t":"2026-04-01T04:00:00Z","v":90775,"vw":11.205908},{"c":11.27,"h":11.27,"l":11.1,"n":182,"o":11.23,"t":"2026-04-02T04:00:00Z","v":58905,"vw":11.216896},{"c":11.25,"h":11.28,"l":11.23,"n":190,"o":11.27,"t":"2026-04-06T04:00:00Z","v":31652,"vw":11.261989},{"c":11.287,"h":11.29,"l":11.18,"n":145,"o":11.24,"t":"2026-04-07T04:00:00Z","v":36833,"vw":11.25032},{"c":11.385,"h":11.39,"l":11.3,"n":263,"o":11.3,"t":"2026-04-08T04:00:00Z","v":88430,"vw":11.342884},{"c":11.43,"h":11.43,"l":11.33,"n":192,"o":11.4,"t":"2026-04-09T04:00:00Z","v":60865,"vw":11.407559},{"c":11.45,"h":11.47,"l":11.39,"n":146,"o":11.39,"t":"2026-04-10T04:00:00Z","v":42473,"vw":11.44162},{"c":11.45,"h":11.45,"l":11.4,"n":198,"o":11.45,"t":"2026-04-13T04:00:00Z","v":40125,"vw":11.43357},{"c":11.49,"h":11.5,"l":11.43,"n":307,"o":11.46,"t":"2026-04-14T04:00:00Z","v":60239,"vw":11.468407},{"c":11.37,"h":11.48,"l":11.35,"n":181,"o":11.43,"t":"2026-04-15T04:00:00Z","v":67164,"vw":11.403452},{"c":11.36,"h":11.38,"l":11.36,"n":154,"o":11.37,"t":"2026-04-16T04:00:00Z","v":55885,"vw":11.36962},{"c":11.38,"h":11.45,"l":11.36,"n":224,"o":11.38,"t":"2026-04-17T04:00:00Z","v":46071,"vw":11.380981},{"c":11.4,"h":11.4,"l":11.35,"n":246,"o":11.38,"t":"2026-04-20T04:00:00Z","v":64762,"vw":11.38686},{"c":11.345,"h":11.41,"l":11.3275,"n":197,"o":11.41,"t":"2026-04-21T04:00:00Z","v":51370,"vw":11.358811},{"c":11.4,"h":11.41,"l":11.31,"n":288,"o":11.39,"t":"2026-04-22T04:00:00Z","v":49588,"vw":11.389911},{"c":11.445,"h":11.46,"l":11.37,"n":412,"o":11.41,"t":"2026-04-23T04:00:00Z","v":114766,"vw":11.436746},{"c":11.45,"h":11.45,"l":11.4,"n":181,"o":11.45,"t":"2026-04-24T04:00:00Z","v":28665,"vw":11.430335},{"c":11.49,"h":11.49,"l":11.43,"n":289,"o":11.45,"t":"2026-04-27T04:00:00Z","v":55164,"vw":11.472448},{"c":11.495,"h":11.5,"l":11.48,"n":200,"o":11.48,"t":"2026-04-28T04:00:00Z","v":47288,"vw":11.487456},{"c":11.48,"h":11.5,"l":11.4505,"n":128,"o":11.5,"t":"2026-04-29T04:00:00Z","v":29399,"vw":11.487709},{"c":11.53,"h":11.54,"l":11.475,"n":309,"o":11.5,"t":"2026-04-30T04:00:00Z","v":62437,"vw":11.514766},{"c":11.56,"h":11.5831,"l":11.548,"n":267,"o":11.58,"t":"2026-05-01T04:00:00Z","v":107306,"vw":11.560336},{"c":11.37,"h":11.56,"l":11.34,"n":652,"o":11.53,"t":"2026-05-04T04:00:00Z","v":180489,"vw":11.436838},{"c":11.39,"h":11.42,"l":11.37,"n":182,"o":11.37,"t":"2026-05-05T04:00:00Z","v":41951,"vw":11.393608},{"c":11.48,"h":11.48,"l":11.4,"n":228,"o":11.4,"t":"2026-05-06T04:00:00Z","v":67206,"vw":11.444636},{"c":11.465,"h":11.5,"l":11.45,"n":270,"o":11.48,"t":"2026-05-07T04:00:00Z","v":59586,"vw":11.48033},{"c":11.53,"h":11.54,"l":11.46,"n":308,"o":11.5,"t":"2026-05-08T04:00:00Z","v":55434,"vw":11.506497},{"c":11.45,"h":11.5,"l":11.44,"n":694,"o":11.5,"t":"2026-05-11T04:00:00Z","v":154882,"vw":11.468751},{"c":11.46,"h":11.48,"l":11.435,"n":271,"o":11.45,"t":"2026-05-12T04:00:00Z","v":63278,"vw":11.461538},{"c":11.52,"h":11.55,"l":11.46,"n":340,"o":11.47,"t":"2026-05-13T04:00:00Z","v":131706,"vw":11.510488},{"c":11.53,"h":11.55,"l":11.51,"n":210,"o":11.51,"t":"2026-05-14T04:00:00Z","v":43696,"vw":11.533125},{"c":11.4,"h":11.44,"l":11.36,"n":556,"o":11.37,"t":"2026-05-15T04:00:00Z","v":107065,"vw":11.401596},{"c":11.33,"h":11.41,"l":11.32,"n":563,"o":11.41,"t":"2026-05-18T04:00:00Z","v":149721,"vw":11.37827},{"c":11.26,"h":11.3,"l":11.23,"n":415,"o":11.26,"t":"2026-05-19T04:00:00Z","v":86583,"vw":11.25645},{"c":11.23,"h":11.27,"l":11.23,"n":346,"o":11.26,"t":"2026-05-20T04:00:00Z","v":60419,"vw":11.259515},{"c":11.25,"h":11.26,"l":11.22,"n":206,"o":11.25,"t":"2026-05-21T04:00:00Z","v":41340,"vw":11.244092},{"c":11.2637,"h":11.27,"l":11.25,"n":169,"o":11.25,"t":"2026-05-22T04:00:00Z","v":30785,"vw":11.258475},{"c":11.37,"h":11.4442,"l":11.23,"n":379,"o":11.31,"t":"2026-05-26T04:00:00Z","v":54976,"vw":11.340659},{"c":11.42,"h":11.55,"l":11.3511,"n":429,"o":11.45,"t":"2026-05-27T04:00:00Z","v":107808,"vw":11.450127},{"c":11.46,"h":11.4859,"l":11.3851,"n":231,"o":11.46,"t":"2026-05-28T04:00:00Z","v":56380,"vw":11.426185},{"c":11.5,"h":11.55,"l":11.46,"n":519,"o":11.5,"t":"2026-05-29T04:00:00Z","v":72963,"vw":11.502441},{"c":11.58,"h":11.6,"l":11.4101,"n":355,"o":11.51,"t":"2026-06-01T04:00:00Z","v":88481,"vw":11.536388},{"c":11.55,"h":11.61,"l":11.5,"n":216,"o":11.61,"t":"2026-06-02T04:00:00Z","v":51901,"vw":11.55879},{"c":11.56,"h":11.58,"l":11.5,"n":216,"o":11.5,"t":"2026-06-03T04:00:00Z","v":51927,"vw":11.552587},{"c":11.56,"h":11.6,"l":11.49,"n":238,"o":11.55,"t":"2026-06-04T04:00:00Z","v":68318,"vw":11.57979},{"c":11.48,"h":11.5492,"l":11.47,"n":184,"o":11.53,"t":"2026-06-05T04:00:00Z","v":40318,"vw":11.513963},{"c":11.46,"h":11.5,"l":11.45,"n":128,"o":11.5,"t":"2026-06-08T04:00:00Z","v":28287,"vw":11.47792},{"c":11.435,"h":11.49,"l":11.4,"n":152,"o":11.49,"t":"2026-06-09T04:00:00Z","v":41206,"vw":11.428928},{"c":11.4596,"h":11.46,"l":11.4138,"n":102,"o":11.46,"t":"2026-06-10T04:00:00Z","v":19252,"vw":11.45289},{"c":11.47,"h":11.49,"l":11.41,"n":217,"o":11.44,"t":"2026-06-11T04:00:00Z","v":79677,"vw":11.464985},{"c":11.49,"h":11.54,"l":11.4255,"n":271,"o":11.44,"t":"2026-06-12T04:00:00Z","v":165498,"vw":11.500028},{"c":11.47,"h":11.49,"l":11.445,"n":317,"o":11.48,"t":"2026-06-15T04:00:00Z","v":72998,"vw":11.471313},{"c":11.48,"h":11.5,"l":11.445,"n":291,"o":11.47,"t":"2026-06-16T04:00:00Z","v":55465,"vw":11.477243},{"c":11.55,"h":11.57,"l":11.47,"n":361,"o":11.47,"t":"2026-06-17T04:00:00Z","v":78663,"vw":11.539759},{"c":11.6,"h":11.63,"l":11.53,"n":292,"o":11.55,"t":"2026-06-18T04:00:00Z","v":110901,"vw":11.579291},{"c":11.61,"h":11.61,"l":11.51,"n":280,"o":11.58,"t":"2026-06-22T04:00:00Z","v":105364,"vw":11.581879},{"c":11.59,"h":11.62,"l":11.585,"n":477,"o":11.61,"t":"2026-06-23T04:00:00Z","v":51657,"vw":11.609783},{"c":11.6,"h":11.61,"l":11.59,"n":129,"o":11.59,"t":"2026-06-24T04:00:00Z","v":46259,"vw":11.602772},{"c":11.61,"h":11.62,"l":11.6,"n":277,"o":11.6,"t":"2026-06-25T04:00:00Z","v":52979,"vw":11.610625},{"c":11.58,"h":11.61,"l":11.52,"n":260,"o":11.6,"t":"2026-06-26T04:00:00Z","v":57488,"vw":11.568552},{"c":11.7,"h":11.75,"l":11.595,"n":428,"o":11.6,"t":"2026-06-29T04:00:00Z","v":84577,"vw":11.66493},{"c":11.73,"h":11.76,"l":11.64,"n":453,"o":11.7,"t":"2026-06-30T04:00:00Z","v":66835,"vw":11.727243},{"c":11.76,"h":11.76,"l":11.725,"n":619,"o":11.73,"t":"2026-07-01T04:00:00Z","v":72958,"vw":11.746033},{"c":11.77,"h":11.8,"l":11.73,"n":389,"o":11.76,"t":"2026-07-02T04:00:00Z","v":98948,"vw":11.765157},{"c":11.7,"h":11.77,"l":11.67,"n":428,"o":11.75,"t":"2026-07-06T04:00:00Z","v":68719,"vw":11.700455},{"c":11.68,"h":11.71,"l":11.66,"n":221,"o":11.71,"t":"2026-07-07T04:00:00Z","v":59141,"vw":11.688064},{"c":11.69,"h":11.7,"l":11.66,"n":192,"o":11.67,"t":"2026-07-08T04:00:00Z","v":34282,"vw":11.68586},{"c":11.68,"h":11.75,"l":11.67,"n":188,"o":11.75,"t":"2026-07-09T04:00:00Z","v":61024,"vw":11.685534},{"c":11.65,"h":11.71,"l":11.63,"n":295,"o":11.71,"t":"2026-07-10T04:00:00Z","v":78588,"vw":11.662454},{"c":11.67,"h":11.68,"l":11.6323,"n":203,"o":11.66,"t":"2026-07-13T04:00:00Z","v":57226,"vw":11.664426},{"c":11.71,"h":11.73,"l":11.7,"n":182,"o":11.71,"t":"2026-07-14T04:00:00Z","v":18496,"vw":11.71772},{"c":11.68,"h":11.68,"l":11.62,"n":245,"o":11.68,"t":"2026-07-15T04:00:00Z","v":35507,"vw":11.673709},{"c":11.61,"h":11.68,"l":11.61,"n":165,"o":11.67,"t":"2026-07-16T04:00:00Z","v":29203,"vw":11.656687},{"c":11.57,"h":11.62,"l":11.56,"n":133,"o":11.6,"t":"2026-07-17T04:00:00Z","v":48900,"vw":11.599769},{"c":11.559,"h":11.58,"l":11.55,"n":198,"o":11.56,"t":"2026-07-20T04:00:00Z","v":33438,"vw":11.555932},{"c":11.5,"h":11.56,"l":11.5,"n":168,"o":11.56,"t":"2026-07-21T04:00:00Z","v":48958,"vw":11.542695},{"c":11.51,"h":11.52,"l":11.48,"n":189,"o":11.52,"t":"2026-07-22T04:00:00Z","v":31696,"vw":11.507289},{"c":11.36,"h":11.46,"l":11.36,"n":367,"o":11.46,"t":"2026-07-23T04:00:00Z","v":56538,"vw":11.412589},{"c":11.24,"h":11.36,"l":11.2,"n":534,"o":11.35,"t":"2026-07-24T04:00:00Z","v":91035,"vw":11.259596},{"c":11.22,"h":11.31,"l":11.16,"n":644,"o":11.28,"t":"2026-07-27T04:00:00Z","v":86463,"vw":11.257547},{"c":11.24,"h":11.27,"l":11.13,"n":695,"o":11.27,"t":"2026-07-28T04:00:00Z","v":129968,"vw":11.200929},{"c":11.19,"h":11.2632,"l":11.16,"n":562,"o":11.26,"t":"2026-07-29T04:00:00Z","v":79462,"vw":11.204531},{"c":11.15,"h":11.22,"l":11.02,"n":642,"o":11.16,"t":"2026-07-30T04:00:00Z","v":114234,"vw":11.111243},{"c":11.17,"h":11.17,"l":11.05,"n":992,"o":11.15,"t":"2026-07-31T04:00:00Z","v":113993,"vw":11.121143},{"c":11.18,"h":11.2,"l":11.11,"n":548,"o":11.14,"t":"2026-08-03T04:00:00Z","v":87795,"vw":11.162084},{"c":11.23,"h":11.24,"l":11.1699,"n":517,"o":11.2,"t":"2026-08-04T04:00:00Z","v":129463,"vw":11.207248},{"c":11.16,"h":11.24,"l":11.15,"n":517,"o":11.23,"t":"2026-08-05T04:00:00Z","v":71839,"vw":11.185926},{"c":11.2,"h":11.22,"l":11.15,"n":433,"o":11.17,"t":"2026-08-06T04:00:00Z","v":68979,"vw":11.189598},{"c":11.3,"h":11.35,"l":11.22,"n":598,"o":11.23,"t":"2026-08-07T04:00:00Z","v":103456,"vw":11.286025},{"c":11.31,"h":11.32,"l":11.29,"n":139,"o":11.31,"t":"2026-08-10T04:00:00Z","v":28311,"vw":11.307252},{"c":11.252,"h":11.32,"l":11.21,"n":541,"o":11.3,"t":"2026-08-11T04:00:00Z","v":108513,"vw":11.261976},{"c":11.31,"h":11.31,"l":11.25,"n":359,"o":11.26,"t":"2026-08-12T04:00:00Z","v":71105,"vw":11.285427},{"c":11.35,"h":11.35,"l":11.2683,"n":230,"o":11.32,"t":"2026-08-13T04:00:00Z","v":53578,"vw":11.333958},{"c":11.35,"h":11.43,"l":11.27,"n":489,"o":11.27,"t":"2026-08-14T04:00:00Z","v":86869,"vw":11.352007},{"c":11.26,"h":11.35,"l":11.26,"n":342,"o":11.35,"t":"2026-08-17T04:00:00Z","v":55332,"vw":11.305207},{"c":11.07,"h":11.27,"l":10.97,"n":805,"o":11.27,"t":"2026-08-18T04:00:00Z","v":173536,"vw":11.081736},{"c":11.12,"h":11.15,"l":11.09,"n":505,"o":11.09,"t":"2026-08-19T04:00:00Z","v":94266,"vw":11.106431},{"c":11.04,"h":11.1,"l":11.0318,"n":266,"o":11.1,"t":"2026-08-20T04:00:00Z","v":49632,"vw":11.051444},{"c":11.02,"h":11.07,"l":10.98,"n":510,"o":11.07,"t":"2026-08-21T04:00:00Z","v":95779,"vw":11.013251},{"c":10.96,"h":11.03,"l":10.96,"n":425,"o":11,"t":"2026-08-24T04:00:00Z","v":77609,"vw":10.988568},{"c":11.01,"h":11.04,"l":10.97,"n":420,"o":10.98,"t":"2026-08-25T04:00:00Z","v":83127,"vw":11.004475},{"c":10.93,"h":11.02,"l":10.91,"n":534,"o":10.99,"t":"2026-08-26T04:00:00Z","v":78164,"vw":10.961462},{"c":10.97,"h":11,"l":10.93,"n":343,"o":10.95,"t":"2026-08-27T04:00:00Z","v":65682,"vw":10.961771},{"c":10.93,"h":10.97,"l":10.91,"n":357,"o":10.95,"t":"2026-08-28T04:00:00Z","v":73129,"vw":10.929806},{"c":10.89,"h":10.95,"l":10.86,"n":728,"o":10.95,"t":"2026-08-31T04:00:00Z","v":88098,"vw":10.885815},{"c":10.84,"h":10.91,"l":10.83,"n":486,"o":10.9,"t":"2026-09-01T04:00:00Z","v":119660,"vw":10.86282},{"c":10.84,"h":10.89,"l":10.819,"n":373,"o":10.86,"t":"2026-09-02T04:00:00Z","v":88934,"vw":10.852363},{"c":10.78,"h":10.85,"l":10.75,"n":372,"o":10.85,"t":"2026-09-03T04:00:00Z","v":128570,"vw":10.792748},{"c":10.75,"h":10.79,"l":10.74,"n":277,"o":10.74,"t":"2026-09-04T04:00:00Z","v":93398,"vw":10.758067},{"c":10.7,"h":10.83,"l":10.68,"n":327,"o":10.77,"t":"2026-09-08T04:00:00Z","v":81913,"vw":10.74338},{"c":10.65,"h":10.74,"l":10.63,"n":507,"o":10.65,"t":"2026-09-09T04:00:00Z","v":136786,"vw":10.66137},{"c":10.49,"h":10.64,"l":10.45,"n":537,"o":10.64,"t":"2026-09-10T04:00:00Z","v":148598,"vw":10.515222},{"c":10.47,"h":10.54,"l":10.45,"n":449,"o":10.47,"t":"2026-09-11T04:00:00Z","v":147828,"vw":10.507102},{"c":10.4,"h":10.52,"l":10.27,"n":575,"o":10.47,"t":"2026-09-14T04:00:00Z","v":313376,"vw":10.40515},{"c":10.13,"h":10.3667,"l":10.1,"n":713,"o":10.34,"t":"2026-09-15T04:00:00Z","v":212255,"vw":10.193021},{"c":10.16,"h":10.24,"l":10,"n":524,"o":10,"t":"2026-09-16T04:00:00Z","v":212992,"vw":10.156699},{"c":10.27,"h":10.285,"l":10.19,"n":622,"o":10.19,"t":"2026-09-17T04:00:00Z","v":142687,"vw":10.236405},{"c":10.22,"h":10.26,"l":10.16,"n":380,"o":10.26,"t":"2026-09-18T04:00:00Z","v":86772,"vw":10.207499},{"c":10.29,"h":10.29,"l":10.19,"n":286,"o":10.2,"t":"2026-09-21T04:00:00Z","v":81434,"vw":10.240281},{"c":10.18,"h":10.28,"l":10.15,"n":506,"o":10.25,"t":"2026-09-22T04:00:00Z","v":140808,"vw":10.210635},{"c":10.01,"h":10.16,"l":9.98,"n":772,"o":10.16,"t":"2026-09-23T04:00:00Z","v":193220,"vw":10.057014},{"c":9.93,"h":10.12,"l":9.92,"n":1105,"o":9.99,"t":"2026-09-24T04:00:00Z","v":248931,"vw":10.014845},{"c":9.99,"h":10.03,"l":9.86,"n":481,"o":9.94,"t":"2026-09-25T04:00:00Z","v":96482,"vw":9.946082},{"c":9.78,"h":9.9483,"l":9.77,"n":938,"o":9.94,"t":"2026-09-28T04:00:00Z","v":245718,"vw":9.825946},{"c":9.59,"h":9.83,"l":9.56,"n":813,"o":9.75,"t":"2026-09-29T04:00:00Z","v":286226,"vw":9.64754},{"c":9.82,"h":9.92,"l":9.6,"n":923,"o":9.69,"t":"2026-09-30T04:00:00Z","v":212218,"vw":9.797085},{"c":9.96,"h":10,"l":9.75,"n":453,"o":9.9,"t":"2026-10-01T04:00:00Z","v":148359,"vw":9.942229},{"c":9.89,"h":10.08,"l":9.85,"n":341,"o":10.02,"t":"2026-10-02T04:00:00Z","v":152492,"vw":9.98754},{"c":9.76,"h":9.92,"l":9.75,"n":849,"o":9.89,"t":"2026-10-05T04:00:00Z","v":196598,"vw":9.823013},{"c":9.76,"h":9.8481,"l":9.71,"n":574,"o":9.78,"t":"2026-10-06T04:00:00Z","v":270319,"vw":9.760397},{"c":9.6,"h":9.7281,"l":9.5501,"n":778,"o":9.65,"t":"2026-10-07T04:00:00Z","v":374611,"vw":9.645537},{"c":9.57,"h":9.63,"l":9.4301,"n":1298,"o":9.55,"t":"2026-10-08T04:00:00Z","v":335052,"vw":9.526752},{"c":9.65,"h":9.7399,"l":9.54,"n":999,"o":9.7,"t":"2026-10-09T04:00:00Z","v":179199,"vw":9.663906},{"c":9.55,"h":9.74,"l":9.53,"n":515,"o":9.73,"t":"2026-10-12T04:00:00Z","v":135395,"vw":9.627681},{"c":9.69,"h":9.72,"l":9.55,"n":602,"o":9.6,"t":"2026-10-13T04:00:00Z","v":157840,"vw":9.635893},{"c":9.59,"h":9.6399,"l":9.54,"n":585,"o":9.6,"t":"2026-10-14T04:00:00Z","v":154650,"vw":9.581646},{"c":9.92,"h":10,"l":9.62,"n":1101,"o":9.62,"t":"2026-10-15T04:00:00Z","v":277658,"vw":9.801341},{"c":9.85,"h":9.9257,"l":9.79,"n":751,"o":9.79,"t":"2026-10-16T04:00:00Z","v":209052,"vw":9.857085},{"c":9.83,"h":9.99,"l":9.81,"n":515,"o":9.89,"t":"2026-10-19T04:00:00Z","v":135460,"vw":9.842896},{"c":9.83,"h":9.91,"l":9.78,"n":827,"o":9.83,"t":"2026-10-20T04:00:00Z","v":245509,"vw":9.826377},{"c":9.81,"h":9.9046,"l":9.73,"n":1392,"o":9.85,"t":"2026-10-21T04:00:00Z","v":301990,"vw":9.826919},{"c":9.87,"h":9.89,"l":9.81,"n":718,"o":9.83,"t":"2026-10-22T04:00:00Z","v":150439,"vw":9.859302}],"volatilityBars":[{"c":10.29,"h":10.29,"l":10.19,"n":35,"o":10.2,"t":"2026-09-21T13:30:00Z","v":10180,"vw":10.218795},{"c":10.2027,"h":10.2027,"l":10.2027,"n":4,"o":10.2027,"t":"2026-09-21T13:45:00Z","v":477,"vw":10.2027},{"c":10.22,"h":10.25,"l":10.22,"n":15,"o":10.25,"t":"2026-09-21T14:00:00Z","v":2477,"vw":10.228568},{"c":10.25,"h":10.25,"l":10.235,"n":22,"o":10.24,"t":"2026-09-21T14:15:00Z","v":3058,"vw":10.24473},{"c":10.2369,"h":10.2501,"l":10.23,"n":11,"o":10.25,"t":"2026-09-21T14:30:00Z","v":15449,"vw":10.245174},{"c":10.23,"h":10.23,"l":10.22,"n":13,"o":10.22,"t":"2026-09-21T15:00:00Z","v":13500,"vw":10.220419},{"c":10.222,"h":10.222,"l":10.222,"n":1,"o":10.222,"t":"2026-09-21T15:15:00Z","v":100,"vw":10.222},{"c":10.22,"h":10.235,"l":10.22,"n":9,"o":10.235,"t":"2026-09-21T15:30:00Z","v":1962,"vw":10.227339},{"c":10.23,"h":10.23,"l":10.22,"n":6,"o":10.225,"t":"2026-09-21T15:45:00Z","v":550,"vw":10.227},{"c":10.2304,"h":10.2304,"l":10.2304,"n":1,"o":10.2304,"t":"2026-09-21T16:00:00Z","v":1250,"vw":10.2304},{"c":10.24,"h":10.24,"l":10.23,"n":4,"o":10.23,"t":"2026-09-21T16:15:00Z","v":500,"vw":10.236},{"c":10.2477,"h":10.2477,"l":10.24,"n":2,"o":10.24,"t":"2026-09-21T16:45:00Z","v":700,"vw":10.2422},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-09-21T17:30:00Z","v":305,"vw":10.24},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-09-21T17:45:00Z","v":100,"vw":10.23},{"c":10.232,"h":10.232,"l":10.232,"n":2,"o":10.232,"t":"2026-09-21T18:00:00Z","v":103,"vw":10.232},{"c":10.2478,"h":10.2478,"l":10.2478,"n":2,"o":10.2478,"t":"2026-09-21T18:15:00Z","v":503,"vw":10.2478},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-09-21T18:30:00Z","v":192,"vw":10.24},{"c":10.27,"h":10.27,"l":10.24,"n":20,"o":10.24,"t":"2026-09-21T18:45:00Z","v":12291,"vw":10.254924},{"c":10.255,"h":10.255,"l":10.255,"n":1,"o":10.255,"t":"2026-09-21T19:00:00Z","v":1196,"vw":10.255},{"c":10.2599,"h":10.2599,"l":10.23,"n":12,"o":10.2599,"t":"2026-09-21T19:30:00Z","v":3688,"vw":10.249694},{"c":10.275,"h":10.28,"l":10.2342,"n":78,"o":10.25,"t":"2026-09-21T19:45:00Z","v":11206,"vw":10.261447},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-09-21T20:00:00Z","v":934,"vw":10.29},{"c":10.25,"h":10.25,"l":10.25,"n":5,"o":10.25,"t":"2026-09-22T13:30:00Z","v":1254,"vw":10.25},{"c":10.2691,"h":10.2691,"l":10.245,"n":5,"o":10.245,"t":"2026-09-22T13:45:00Z","v":13101,"vw":10.254681},{"c":10.26,"h":10.27,"l":10.26,"n":3,"o":10.27,"t":"2026-09-22T14:00:00Z","v":971,"vw":10.265005},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-09-22T14:15:00Z","v":120,"vw":10.27},{"c":10.2705,"h":10.28,"l":10.2705,"n":8,"o":10.28,"t":"2026-09-22T14:30:00Z","v":7207,"vw":10.275476},{"c":10.27,"h":10.27,"l":10.2633,"n":59,"o":10.27,"t":"2026-09-22T15:00:00Z","v":18544,"vw":10.268167},{"c":10.27,"h":10.27,"l":10.26,"n":4,"o":10.26,"t":"2026-09-22T15:15:00Z","v":398,"vw":10.266667},{"c":10.24,"h":10.26,"l":10.24,"n":10,"o":10.26,"t":"2026-09-22T15:30:00Z","v":1317,"vw":10.248971},{"c":10.27,"h":10.27,"l":10.2308,"n":23,"o":10.2308,"t":"2026-09-22T15:45:00Z","v":5723,"vw":10.256726},{"c":10.26,"h":10.26,"l":10.25,"n":3,"o":10.25,"t":"2026-09-22T16:00:00Z","v":333,"vw":10.256721},{"c":10.25,"h":10.25,"l":10.25,"n":9,"o":10.25,"t":"2026-09-22T16:30:00Z","v":8893,"vw":10.25},{"c":10.23,"h":10.23,"l":10.23,"n":8,"o":10.23,"t":"2026-09-22T17:15:00Z","v":1123,"vw":10.23},{"c":10.2,"h":10.22,"l":10.2,"n":18,"o":10.22,"t":"2026-09-22T17:45:00Z","v":4049,"vw":10.215982},{"c":10.185,"h":10.2,"l":10.15,"n":21,"o":10.2,"t":"2026-09-22T18:00:00Z","v":35820,"vw":10.152378},{"c":10.2,"h":10.2,"l":10.175,"n":11,"o":10.175,"t":"2026-09-22T18:15:00Z","v":10885,"vw":10.176262},{"c":10.175,"h":10.175,"l":10.175,"n":2,"o":10.175,"t":"2026-09-22T18:45:00Z","v":128,"vw":10.175},{"c":10.19,"h":10.19,"l":10.18,"n":8,"o":10.19,"t":"2026-09-22T19:00:00Z","v":4270,"vw":10.189763},{"c":10.18,"h":10.19,"l":10.18,"n":10,"o":10.19,"t":"2026-09-22T19:15:00Z","v":6749,"vw":10.189554},{"c":10.2261,"h":10.2264,"l":10.19,"n":26,"o":10.19,"t":"2026-09-22T19:30:00Z","v":3867,"vw":10.200796},{"c":10.2,"h":10.2225,"l":10.17,"n":104,"o":10.205,"t":"2026-09-22T19:45:00Z","v":12189,"vw":10.197763},{"c":10.18,"h":10.18,"l":10.18,"n":6,"o":10.18,"t":"2026-09-22T20:00:00Z","v":1305,"vw":10.18},{"c":10.13,"h":10.16,"l":10.1,"n":23,"o":10.16,"t":"2026-09-23T13:30:00Z","v":16264,"vw":10.152095},{"c":10.1419,"h":10.1499,"l":10.1,"n":13,"o":10.12,"t":"2026-09-23T13:45:00Z","v":10944,"vw":10.120386},{"c":10.1001,"h":10.14,"l":10.1001,"n":3,"o":10.14,"t":"2026-09-23T14:00:00Z","v":692,"vw":10.122267},{"c":10.11,"h":10.11,"l":10.1,"n":44,"o":10.1,"t":"2026-09-23T14:15:00Z","v":3560,"vw":10.101923},{"c":10.065,"h":10.1099,"l":10.05,"n":67,"o":10.1,"t":"2026-09-23T14:30:00Z","v":35346,"vw":10.082422},{"c":10.0699,"h":10.08,"l":10.065,"n":30,"o":10.0761,"t":"2026-09-23T14:45:00Z","v":5678,"vw":10.068973},{"c":10.07,"h":10.08,"l":10.06,"n":22,"o":10.07,"t":"2026-09-23T15:00:00Z","v":6743,"vw":10.064773},{"c":10.05,"h":10.0673,"l":10.05,"n":33,"o":10.0604,"t":"2026-09-23T15:15:00Z","v":11372,"vw":10.055752},{"c":10.05,"h":10.05,"l":10.05,"n":8,"o":10.05,"t":"2026-09-23T15:30:00Z","v":1882,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":27,"o":10.05,"t":"2026-09-23T15:45:00Z","v":3523,"vw":10.05},{"c":10.0573,"h":10.0573,"l":10.05,"n":12,"o":10.05,"t":"2026-09-23T16:00:00Z","v":1330,"vw":10.053233},{"c":10.055,"h":10.06,"l":10.055,"n":7,"o":10.055,"t":"2026-09-23T16:15:00Z","v":800,"vw":10.058125},{"c":10.075,"h":10.075,"l":10.075,"n":5,"o":10.075,"t":"2026-09-23T16:30:00Z","v":4076,"vw":10.075},{"c":10.0761,"h":10.0761,"l":10.06,"n":17,"o":10.06,"t":"2026-09-23T17:00:00Z","v":3046,"vw":10.061793},{"c":10.045,"h":10.055,"l":10.045,"n":23,"o":10.05,"t":"2026-09-23T17:15:00Z","v":3063,"vw":10.049826},{"c":10.04,"h":10.06,"l":10.03,"n":35,"o":10.045,"t":"2026-09-23T17:30:00Z","v":8291,"vw":10.043573},{"c":10.04,"h":10.04,"l":10.04,"n":8,"o":10.04,"t":"2026-09-23T17:45:00Z","v":654,"vw":10.04},{"c":10.02,"h":10.04,"l":10.02,"n":23,"o":10.04,"t":"2026-09-23T18:00:00Z","v":9285,"vw":10.027177},{"c":10,"h":10.03,"l":10,"n":49,"o":10.03,"t":"2026-09-23T18:15:00Z","v":17988,"vw":10.010512},{"c":10.01,"h":10.0175,"l":10.01,"n":4,"o":10.01,"t":"2026-09-23T18:30:00Z","v":700,"vw":10.011071},{"c":10,"h":10.01,"l":10,"n":11,"o":10.01,"t":"2026-09-23T18:45:00Z","v":1173,"vw":10.005556},{"c":10,"h":10.019,"l":10,"n":23,"o":10.015,"t":"2026-09-23T19:00:00Z","v":8891,"vw":10.010622},{"c":10,"h":10.01,"l":10,"n":39,"o":10.01,"t":"2026-09-23T19:15:00Z","v":14247,"vw":10.006926},{"c":10.01,"h":10.01,"l":10,"n":42,"o":10,"t":"2026-09-23T19:30:00Z","v":7288,"vw":10.007551},{"c":9.98,"h":10.02,"l":9.98,"n":104,"o":10.01,"t":"2026-09-23T19:45:00Z","v":14647,"vw":10.0137},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2026-09-23T20:00:00Z","v":560,"vw":10.01},{"c":10.0876,"h":10.0876,"l":9.99,"n":4,"o":9.99,"t":"2026-09-24T13:30:00Z","v":6882,"vw":10.018372},{"c":10,"h":10.01,"l":10,"n":12,"o":10.01,"t":"2026-09-24T13:45:00Z","v":5300,"vw":10.000572},{"c":10.04,"h":10.04,"l":9.995,"n":17,"o":10,"t":"2026-09-24T14:00:00Z","v":15962,"vw":10.00202},{"c":10,"h":10.0471,"l":10,"n":22,"o":10.0471,"t":"2026-09-24T14:15:00Z","v":11093,"vw":10.021677},{"c":10,"h":10.03,"l":10,"n":125,"o":10,"t":"2026-09-24T14:30:00Z","v":39820,"vw":10.012967},{"c":10,"h":10.01,"l":10,"n":207,"o":10,"t":"2026-09-24T14:45:00Z","v":24597,"vw":10.00174},{"c":10.005,"h":10.01,"l":10,"n":39,"o":10.005,"t":"2026-09-24T15:00:00Z","v":6188,"vw":10.00325},{"c":10,"h":10.04,"l":10,"n":131,"o":10.005,"t":"2026-09-24T15:15:00Z","v":20844,"vw":10.015657},{"c":10.02,"h":10.0299,"l":10,"n":13,"o":10.015,"t":"2026-09-24T15:30:00Z","v":4400,"vw":10.012514},{"c":10.01,"h":10.02,"l":10.005,"n":44,"o":10.02,"t":"2026-09-24T15:45:00Z","v":16324,"vw":10.01704},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-09-24T16:00:00Z","v":2500,"vw":10.01},{"c":10,"h":10.06,"l":10,"n":89,"o":10.02,"t":"2026-09-24T16:15:00Z","v":12506,"vw":10.039094},{"c":10.055,"h":10.06,"l":10.0301,"n":64,"o":10.0301,"t":"2026-09-24T16:30:00Z","v":11872,"vw":10.04537},{"c":10.04,"h":10.055,"l":10.04,"n":11,"o":10.055,"t":"2026-09-24T16:45:00Z","v":5160,"vw":10.054319},{"c":10.09,"h":10.12,"l":10.05,"n":56,"o":10.05,"t":"2026-09-24T17:00:00Z","v":8659,"vw":10.092251},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-24T17:15:00Z","v":100,"vw":10.1},{"c":10.025,"h":10.09,"l":10.025,"n":34,"o":10.09,"t":"2026-09-24T17:30:00Z","v":11077,"vw":10.059929},{"c":10.0318,"h":10.0318,"l":10.025,"n":2,"o":10.025,"t":"2026-09-24T17:45:00Z","v":200,"vw":10.0284},{"c":10.025,"h":10.04,"l":10.025,"n":6,"o":10.0399,"t":"2026-09-24T18:15:00Z","v":3300,"vw":10.037855},{"c":10.025,"h":10.0359,"l":10.025,"n":12,"o":10.0359,"t":"2026-09-24T18:30:00Z","v":747,"vw":10.027271},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-09-24T18:45:00Z","v":462,"vw":10.02},{"c":10,"h":10.0277,"l":10,"n":38,"o":10.02,"t":"2026-09-24T19:00:00Z","v":6409,"vw":10.013307},{"c":10,"h":10.0001,"l":10,"n":19,"o":10,"t":"2026-09-24T19:15:00Z","v":10397,"vw":10.000001},{"c":9.95,"h":9.99,"l":9.94,"n":66,"o":9.99,"t":"2026-09-24T19:30:00Z","v":18566,"vw":9.962766},{"c":9.94,"h":9.9513,"l":9.92,"n":30,"o":9.9513,"t":"2026-09-24T19:45:00Z","v":4337,"vw":9.937764},{"c":9.93,"h":9.93,"l":9.93,"n":4,"o":9.93,"t":"2026-09-24T20:00:00Z","v":503,"vw":9.93},{"c":9.99,"h":9.99,"l":9.94,"n":5,"o":9.94,"t":"2026-09-25T13:30:00Z","v":4514,"vw":9.951084},{"c":10.0205,"h":10.0205,"l":9.95,"n":6,"o":9.99,"t":"2026-09-25T13:45:00Z","v":600,"vw":9.988417},{"c":9.9741,"h":9.975,"l":9.94,"n":18,"o":9.975,"t":"2026-09-25T14:00:00Z","v":5109,"vw":9.947295},{"c":9.925,"h":9.9799,"l":9.9249,"n":15,"o":9.9799,"t":"2026-09-25T14:15:00Z","v":1331,"vw":9.941881},{"c":9.9121,"h":9.9121,"l":9.88,"n":28,"o":9.9,"t":"2026-09-25T14:30:00Z","v":9066,"vw":9.88554},{"c":9.9,"h":9.94,"l":9.9,"n":5,"o":9.94,"t":"2026-09-25T15:00:00Z","v":1127,"vw":9.909778},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-09-25T15:15:00Z","v":100,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":4,"o":9.89,"t":"2026-09-25T15:30:00Z","v":3034,"vw":9.89},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-09-25T15:45:00Z","v":103,"vw":9.86},{"c":9.92,"h":9.92,"l":9.895,"n":31,"o":9.895,"t":"2026-09-25T16:00:00Z","v":4406,"vw":9.911464},{"c":9.9202,"h":9.94,"l":9.92,"n":26,"o":9.94,"t":"2026-09-25T16:30:00Z","v":3431,"vw":9.932476},{"c":9.945,"h":9.96,"l":9.945,"n":16,"o":9.95,"t":"2026-09-25T16:45:00Z","v":5176,"vw":9.946311},{"c":9.95,"h":9.96,"l":9.94,"n":22,"o":9.96,"t":"2026-09-25T17:00:00Z","v":10061,"vw":9.950399},{"c":9.95,"h":9.95,"l":9.95,"n":7,"o":9.95,"t":"2026-09-25T17:15:00Z","v":1100,"vw":9.95},{"c":9.96,"h":9.96,"l":9.95,"n":12,"o":9.96,"t":"2026-09-25T17:30:00Z","v":1127,"vw":9.953636},{"c":9.96,"h":9.97,"l":9.96,"n":6,"o":9.97,"t":"2026-09-25T17:45:00Z","v":600,"vw":9.961667},{"c":9.955,"h":9.97,"l":9.955,"n":30,"o":9.955,"t":"2026-09-25T18:00:00Z","v":10921,"vw":9.965987},{"c":9.92,"h":9.94,"l":9.9187,"n":25,"o":9.94,"t":"2026-09-25T18:15:00Z","v":5736,"vw":9.923123},{"c":9.925,"h":9.925,"l":9.925,"n":1,"o":9.925,"t":"2026-09-25T18:30:00Z","v":100,"vw":9.925},{"c":9.94,"h":9.95,"l":9.93,"n":7,"o":9.94,"t":"2026-09-25T19:15:00Z","v":1618,"vw":9.94309},{"c":9.96,"h":9.96,"l":9.915,"n":13,"o":9.915,"t":"2026-09-25T19:30:00Z","v":1639,"vw":9.93116},{"c":9.95,"h":10.03,"l":9.95,"n":110,"o":9.9795,"t":"2026-09-25T19:45:00Z","v":23642,"vw":9.979354},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-09-25T20:00:00Z","v":534,"vw":9.99},{"c":9.9134,"h":9.94,"l":9.91,"n":9,"o":9.94,"t":"2026-09-28T13:30:00Z","v":18606,"vw":9.918727},{"c":9.88,"h":9.9483,"l":9.88,"n":13,"o":9.915,"t":"2026-09-28T13:45:00Z","v":3463,"vw":9.897475},{"c":9.81,"h":9.905,"l":9.81,"n":35,"o":9.86,"t":"2026-09-28T14:00:00Z","v":8508,"vw":9.850263},{"c":9.8501,"h":9.8501,"l":9.85,"n":3,"o":9.85,"t":"2026-09-28T14:15:00Z","v":1301,"vw":9.850077},{"c":9.86,"h":9.88,"l":9.86,"n":17,"o":9.865,"t":"2026-09-28T14:30:00Z","v":8062,"vw":9.870926},{"c":9.85,"h":9.87,"l":9.85,"n":17,"o":9.87,"t":"2026-09-28T14:45:00Z","v":4572,"vw":9.860416},{"c":9.845,"h":9.8483,"l":9.845,"n":19,"o":9.845,"t":"2026-09-28T15:00:00Z","v":11055,"vw":9.845881},{"c":9.82,"h":9.845,"l":9.81,"n":24,"o":9.845,"t":"2026-09-28T15:15:00Z","v":9131,"vw":9.830065},{"c":9.812,"h":9.82,"l":9.812,"n":7,"o":9.82,"t":"2026-09-28T15:30:00Z","v":852,"vw":9.815733},{"c":9.8,"h":9.82,"l":9.79,"n":22,"o":9.82,"t":"2026-09-28T15:45:00Z","v":4047,"vw":9.805136},{"c":9.79,"h":9.8,"l":9.79,"n":6,"o":9.7901,"t":"2026-09-28T16:00:00Z","v":1325,"vw":9.791615},{"c":9.85,"h":9.87,"l":9.785,"n":75,"o":9.7901,"t":"2026-09-28T16:15:00Z","v":34335,"vw":9.823118},{"c":9.84,"h":9.86,"l":9.84,"n":19,"o":9.85,"t":"2026-09-28T16:30:00Z","v":8999,"vw":9.853922},{"c":9.8,"h":9.845,"l":9.8,"n":93,"o":9.84,"t":"2026-09-28T16:45:00Z","v":8797,"vw":9.826375},{"c":9.8,"h":9.8,"l":9.8,"n":11,"o":9.8,"t":"2026-09-28T17:00:00Z","v":807,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-09-28T17:15:00Z","v":415,"vw":9.8},{"c":9.81,"h":9.81,"l":9.8,"n":12,"o":9.8,"t":"2026-09-28T17:30:00Z","v":11866,"vw":9.800682},{"c":9.805,"h":9.83,"l":9.8,"n":160,"o":9.81,"t":"2026-09-28T17:45:00Z","v":26878,"vw":9.809989},{"c":9.8101,"h":9.82,"l":9.81,"n":38,"o":9.82,"t":"2026-09-28T18:00:00Z","v":9309,"vw":9.812544},{"c":9.795,"h":9.815,"l":9.79,"n":27,"o":9.815,"t":"2026-09-28T18:15:00Z","v":5195,"vw":9.803423},{"c":9.82,"h":9.82,"l":9.7801,"n":39,"o":9.795,"t":"2026-09-28T18:30:00Z","v":6615,"vw":9.798958},{"c":9.8,"h":9.82,"l":9.79,"n":32,"o":9.82,"t":"2026-09-28T18:45:00Z","v":6164,"vw":9.813667},{"c":9.8,"h":9.805,"l":9.78,"n":24,"o":9.79,"t":"2026-09-28T19:00:00Z","v":3677,"vw":9.797069},{"c":9.805,"h":9.81,"l":9.79,"n":28,"o":9.81,"t":"2026-09-28T19:15:00Z","v":18236,"vw":9.796008},{"c":9.795,"h":9.8001,"l":9.781,"n":29,"o":9.8001,"t":"2026-09-28T19:30:00Z","v":14625,"vw":9.788914},{"c":9.78,"h":9.795,"l":9.77,"n":82,"o":9.79,"t":"2026-09-28T19:45:00Z","v":13642,"vw":9.782006},{"c":9.78,"h":9.78,"l":9.78,"n":4,"o":9.78,"t":"2026-09-28T20:00:00Z","v":1566,"vw":9.78},{"c":9.7699,"h":9.83,"l":9.7,"n":77,"o":9.75,"t":"2026-09-29T13:30:00Z","v":28243,"vw":9.760344},{"c":9.7535,"h":9.76,"l":9.75,"n":5,"o":9.76,"t":"2026-09-29T13:45:00Z","v":1451,"vw":9.758414},{"c":9.7,"h":9.7201,"l":9.69,"n":24,"o":9.7144,"t":"2026-09-29T14:00:00Z","v":12633,"vw":9.708091},{"c":9.69,"h":9.7,"l":9.6601,"n":94,"o":9.6601,"t":"2026-09-29T14:15:00Z","v":29901,"vw":9.6832},{"c":9.665,"h":9.69,"l":9.66,"n":12,"o":9.69,"t":"2026-09-29T14:30:00Z","v":11618,"vw":9.676723},{"c":9.685,"h":9.7,"l":9.65,"n":52,"o":9.68,"t":"2026-09-29T14:45:00Z","v":19208,"vw":9.683716},{"c":9.685,"h":9.7,"l":9.685,"n":31,"o":9.6959,"t":"2026-09-29T15:00:00Z","v":27979,"vw":9.695912},{"c":9.65,"h":9.7,"l":9.65,"n":18,"o":9.698,"t":"2026-09-29T15:15:00Z","v":3950,"vw":9.670385},{"c":9.65,"h":9.665,"l":9.65,"n":3,"o":9.665,"t":"2026-09-29T15:30:00Z","v":3500,"vw":9.658571},{"c":9.64,"h":9.68,"l":9.64,"n":8,"o":9.665,"t":"2026-09-29T15:45:00Z","v":1000,"vw":9.65815},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-29T16:00:00Z","v":410,"vw":9.65},{"c":9.6439,"h":9.6528,"l":9.64,"n":10,"o":9.65,"t":"2026-09-29T16:15:00Z","v":511,"vw":9.646345},{"c":9.59,"h":9.6167,"l":9.56,"n":49,"o":9.61,"t":"2026-09-29T16:30:00Z","v":11541,"vw":9.593078},{"c":9.61,"h":9.61,"l":9.5888,"n":28,"o":9.59,"t":"2026-09-29T16:45:00Z","v":21492,"vw":9.599316},{"c":9.605,"h":9.61,"l":9.6,"n":47,"o":9.61,"t":"2026-09-29T17:00:00Z","v":11479,"vw":9.604738},{"c":9.605,"h":9.6075,"l":9.601,"n":8,"o":9.6075,"t":"2026-09-29T17:15:00Z","v":1435,"vw":9.60489},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-09-29T17:30:00Z","v":8655,"vw":9.6},{"c":9.57,"h":9.61,"l":9.57,"n":26,"o":9.61,"t":"2026-09-29T17:45:00Z","v":12170,"vw":9.590557},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-09-29T18:00:00Z","v":125,"vw":9.59},{"c":9.59,"h":9.59,"l":9.58,"n":10,"o":9.59,"t":"2026-09-29T18:15:00Z","v":5735,"vw":9.588935},{"c":9.59,"h":9.5977,"l":9.58,"n":22,"o":9.58,"t":"2026-09-29T18:30:00Z","v":7078,"vw":9.58123},{"c":9.575,"h":9.58,"l":9.56,"n":16,"o":9.58,"t":"2026-09-29T18:45:00Z","v":9974,"vw":9.578434},{"c":9.605,"h":9.62,"l":9.56,"n":63,"o":9.56,"t":"2026-09-29T19:00:00Z","v":26613,"vw":9.58919},{"c":9.59,"h":9.605,"l":9.58,"n":22,"o":9.58,"t":"2026-09-29T19:15:00Z","v":11300,"vw":9.60146},{"c":9.59,"h":9.62,"l":9.59,"n":19,"o":9.6,"t":"2026-09-29T19:30:00Z","v":2751,"vw":9.605202},{"c":9.58,"h":9.6247,"l":9.58,"n":86,"o":9.59,"t":"2026-09-29T19:45:00Z","v":13671,"vw":9.597059},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-09-29T20:00:00Z","v":479,"vw":9.59},{"c":9.75,"h":9.77,"l":9.6,"n":104,"o":9.69,"t":"2026-09-30T13:30:00Z","v":34776,"vw":9.68821},{"c":9.7973,"h":9.8299,"l":9.73,"n":57,"o":9.74,"t":"2026-09-30T13:45:00Z","v":32522,"vw":9.757502},{"c":9.87,"h":9.89,"l":9.815,"n":93,"o":9.815,"t":"2026-09-30T14:00:00Z","v":20347,"vw":9.847494},{"c":9.86,"h":9.92,"l":9.86,"n":24,"o":9.92,"t":"2026-09-30T14:15:00Z","v":2412,"vw":9.871145},{"c":9.845,"h":9.865,"l":9.81,"n":66,"o":9.865,"t":"2026-09-30T14:45:00Z","v":16417,"vw":9.848967},{"c":9.87,"h":9.87,"l":9.845,"n":39,"o":9.845,"t":"2026-09-30T15:00:00Z","v":11715,"vw":9.863129},{"c":9.855,"h":9.87,"l":9.8466,"n":15,"o":9.87,"t":"2026-09-30T15:15:00Z","v":4831,"vw":9.853225},{"c":9.84,"h":9.87,"l":9.84,"n":43,"o":9.87,"t":"2026-09-30T15:30:00Z","v":5770,"vw":9.863122},{"c":9.82,"h":9.8239,"l":9.8,"n":20,"o":9.82,"t":"2026-09-30T15:45:00Z","v":10900,"vw":9.821091},{"c":9.835,"h":9.835,"l":9.825,"n":3,"o":9.825,"t":"2026-09-30T16:00:00Z","v":254,"vw":9.83},{"c":9.85,"h":9.85,"l":9.8301,"n":28,"o":9.835,"t":"2026-09-30T16:15:00Z","v":15120,"vw":9.84307},{"c":9.845,"h":9.85,"l":9.83,"n":7,"o":9.85,"t":"2026-09-30T16:30:00Z","v":983,"vw":9.842113},{"c":9.82,"h":9.83,"l":9.82,"n":18,"o":9.83,"t":"2026-09-30T16:45:00Z","v":2700,"vw":9.826864},{"c":9.825,"h":9.8294,"l":9.82,"n":8,"o":9.825,"t":"2026-09-30T17:00:00Z","v":1290,"vw":9.826309},{"c":9.82,"h":9.82,"l":9.81,"n":9,"o":9.82,"t":"2026-09-30T17:15:00Z","v":1503,"vw":9.819174},{"c":9.82,"h":9.8278,"l":9.82,"n":8,"o":9.8278,"t":"2026-09-30T17:30:00Z","v":907,"vw":9.823163},{"c":9.8006,"h":9.82,"l":9.8006,"n":47,"o":9.82,"t":"2026-09-30T17:45:00Z","v":7251,"vw":9.811375},{"c":9.8,"h":9.8101,"l":9.8,"n":8,"o":9.8101,"t":"2026-09-30T18:00:00Z","v":12772,"vw":9.807756},{"c":9.81,"h":9.81,"l":9.805,"n":7,"o":9.81,"t":"2026-09-30T18:15:00Z","v":660,"vw":9.80798},{"c":9.82,"h":9.82,"l":9.79,"n":43,"o":9.805,"t":"2026-09-30T18:30:00Z","v":4386,"vw":9.802544},{"c":9.825,"h":9.83,"l":9.82,"n":50,"o":9.83,"t":"2026-09-30T18:45:00Z","v":3405,"vw":9.822808},{"c":9.81,"h":9.83,"l":9.805,"n":20,"o":9.825,"t":"2026-09-30T19:00:00Z","v":2379,"vw":9.815669},{"c":9.795,"h":9.83,"l":9.76,"n":32,"o":9.83,"t":"2026-09-30T19:15:00Z","v":5049,"vw":9.799073},{"c":9.7701,"h":9.82,"l":9.76,"n":25,"o":9.795,"t":"2026-09-30T19:30:00Z","v":3392,"vw":9.785248},{"c":9.82,"h":9.83,"l":9.785,"n":70,"o":9.805,"t":"2026-09-30T19:45:00Z","v":7194,"vw":9.816524},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-09-30T20:00:00Z","v":1249,"vw":9.82},{"c":9.935,"h":9.935,"l":9.865,"n":24,"o":9.9,"t":"2026-10-01T13:30:00Z","v":12510,"vw":9.900257},{"c":9.9022,"h":9.935,"l":9.9022,"n":3,"o":9.935,"t":"2026-10-01T13:45:00Z","v":1144,"vw":9.930896},{"c":9.77,"h":9.9762,"l":9.75,"n":12,"o":9.9762,"t":"2026-10-01T14:00:00Z","v":8938,"vw":9.853891},{"c":9.87,"h":9.91,"l":9.79,"n":26,"o":9.875,"t":"2026-10-01T14:15:00Z","v":10410,"vw":9.899409},{"c":9.9481,"h":9.9481,"l":9.88,"n":8,"o":9.9166,"t":"2026-10-01T14:30:00Z","v":4006,"vw":9.908257},{"c":9.92,"h":9.95,"l":9.905,"n":60,"o":9.905,"t":"2026-10-01T14:45:00Z","v":7070,"vw":9.924045},{"c":9.915,"h":9.915,"l":9.915,"n":1,"o":9.915,"t":"2026-10-01T15:00:00Z","v":2500,"vw":9.915},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-01T15:15:00Z","v":2500,"vw":9.89},{"c":9.95,"h":9.95,"l":9.9248,"n":21,"o":9.9248,"t":"2026-10-01T15:30:00Z","v":2010,"vw":9.932759},{"c":9.9678,"h":9.97,"l":9.95,"n":15,"o":9.9593,"t":"2026-10-01T16:00:00Z","v":6716,"vw":9.968024},{"c":9.9501,"h":9.962,"l":9.95,"n":7,"o":9.96,"t":"2026-10-01T16:15:00Z","v":4049,"vw":9.956689},{"c":9.9698,"h":9.97,"l":9.96,"n":10,"o":9.96,"t":"2026-10-01T16:30:00Z","v":3961,"vw":9.967116},{"c":9.94,"h":9.97,"l":9.94,"n":23,"o":9.97,"t":"2026-10-01T16:45:00Z","v":2908,"vw":9.965029},{"c":9.96,"h":9.96,"l":9.94,"n":27,"o":9.94,"t":"2026-10-01T17:00:00Z","v":5028,"vw":9.950816},{"c":9.97,"h":9.97,"l":9.96,"n":4,"o":9.96,"t":"2026-10-01T17:15:00Z","v":6701,"vw":9.966568},{"c":10,"h":10,"l":9.97,"n":48,"o":9.98,"t":"2026-10-01T17:30:00Z","v":19085,"vw":9.987003},{"c":9.975,"h":9.975,"l":9.9501,"n":4,"o":9.96,"t":"2026-10-01T17:45:00Z","v":3697,"vw":9.953833},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-01T18:15:00Z","v":120,"vw":9.95},{"c":10,"h":10,"l":9.96,"n":10,"o":9.975,"t":"2026-10-01T18:30:00Z","v":10660,"vw":9.9771},{"c":9.96,"h":9.975,"l":9.96,"n":2,"o":9.975,"t":"2026-10-01T18:45:00Z","v":500,"vw":9.972},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-01T19:00:00Z","v":100,"vw":9.96},{"c":9.96,"h":9.96,"l":9.95,"n":2,"o":9.95,"t":"2026-10-01T19:15:00Z","v":600,"vw":9.958333},{"c":9.95,"h":10,"l":9.95,"n":13,"o":9.975,"t":"2026-10-01T19:30:00Z","v":2023,"vw":9.983333},{"c":9.94,"h":9.975,"l":9.94,"n":46,"o":9.975,"t":"2026-10-01T19:45:00Z","v":20139,"vw":9.952711},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2026-10-01T20:00:00Z","v":476,"vw":9.96},{"c":9.941,"h":10.02,"l":9.9,"n":17,"o":10.02,"t":"2026-10-02T13:30:00Z","v":9220,"vw":10.005286},{"c":10.005,"h":10.005,"l":9.9601,"n":11,"o":10.005,"t":"2026-10-02T13:45:00Z","v":4388,"vw":9.996481},{"c":9.9801,"h":10.05,"l":9.9801,"n":5,"o":10.04,"t":"2026-10-02T14:00:00Z","v":5017,"vw":9.992243},{"c":10.05,"h":10.08,"l":10.03,"n":25,"o":10.03,"t":"2026-10-02T14:15:00Z","v":20168,"vw":10.05336},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-02T14:30:00Z","v":400,"vw":10.05},{"c":10.04,"h":10.05,"l":10.04,"n":8,"o":10.05,"t":"2026-10-02T14:45:00Z","v":4105,"vw":10.0495},{"c":10.0436,"h":10.0436,"l":10.02,"n":7,"o":10.02,"t":"2026-10-02T15:00:00Z","v":936,"vw":10.026838},{"c":10.025,"h":10.025,"l":10.025,"n":2,"o":10.025,"t":"2026-10-02T15:15:00Z","v":5500,"vw":10.025},{"c":10.0434,"h":10.0434,"l":10.0434,"n":1,"o":10.0434,"t":"2026-10-02T15:45:00Z","v":200,"vw":10.0434},{"c":10.03,"h":10.04,"l":10.0021,"n":6,"o":10.0021,"t":"2026-10-02T16:00:00Z","v":2239,"vw":10.019791},{"c":10.02,"h":10.02,"l":10,"n":15,"o":10.0114,"t":"2026-10-02T16:15:00Z","v":2671,"vw":10.007654},{"c":10.015,"h":10.015,"l":10.015,"n":1,"o":10.015,"t":"2026-10-02T16:45:00Z","v":5000,"vw":10.015},{"c":10.025,"h":10.03,"l":10.015,"n":15,"o":10.015,"t":"2026-10-02T17:00:00Z","v":8055,"vw":10.020709},{"c":10.04,"h":10.04,"l":10.025,"n":8,"o":10.04,"t":"2026-10-02T17:30:00Z","v":4884,"vw":10.038136},{"c":9.995,"h":10.01,"l":9.98,"n":31,"o":10.01,"t":"2026-10-02T17:45:00Z","v":11663,"vw":9.98353},{"c":10,"h":10,"l":9.96,"n":30,"o":10,"t":"2026-10-02T18:00:00Z","v":35342,"vw":9.981076},{"c":9.9812,"h":10.005,"l":9.95,"n":28,"o":9.97,"t":"2026-10-02T18:15:00Z","v":7324,"vw":9.964924},{"c":9.96,"h":9.98,"l":9.96,"n":7,"o":9.98,"t":"2026-10-02T18:30:00Z","v":496,"vw":9.97125},{"c":9.92,"h":9.9301,"l":9.92,"n":10,"o":9.93,"t":"2026-10-02T19:00:00Z","v":5182,"vw":9.921846},{"c":9.92,"h":9.9599,"l":9.8601,"n":7,"o":9.9599,"t":"2026-10-02T19:15:00Z","v":1361,"vw":9.935945},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-10-02T19:30:00Z","v":6063,"vw":9.86},{"c":9.87,"h":9.91,"l":9.85,"n":66,"o":9.9,"t":"2026-10-02T19:45:00Z","v":11601,"vw":9.878671},{"c":9.89,"h":9.89,"l":9.89,"n":5,"o":9.89,"t":"2026-10-02T20:00:00Z","v":305,"vw":9.89},{"c":9.84,"h":9.89,"l":9.84,"n":6,"o":9.89,"t":"2026-10-05T13:30:00Z","v":10481,"vw":9.846809},{"c":9.825,"h":9.835,"l":9.82,"n":10,"o":9.835,"t":"2026-10-05T14:00:00Z","v":4432,"vw":9.833903},{"c":9.86,"h":9.92,"l":9.79,"n":121,"o":9.825,"t":"2026-10-05T14:15:00Z","v":13369,"vw":9.843982},{"c":9.855,"h":9.89,"l":9.82,"n":432,"o":9.84,"t":"2026-10-05T14:30:00Z","v":59480,"vw":9.881689},{"c":9.83,"h":9.83,"l":9.82,"n":24,"o":9.82,"t":"2026-10-05T14:45:00Z","v":6545,"vw":9.82959},{"c":9.79,"h":9.8,"l":9.77,"n":12,"o":9.8,"t":"2026-10-05T15:00:00Z","v":3761,"vw":9.789221},{"c":9.765,"h":9.77,"l":9.7533,"n":6,"o":9.7533,"t":"2026-10-05T15:15:00Z","v":5400,"vw":9.766196},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-05T16:00:00Z","v":1500,"vw":9.79},{"c":9.772,"h":9.772,"l":9.772,"n":3,"o":9.772,"t":"2026-10-05T16:15:00Z","v":400,"vw":9.772},{"c":9.795,"h":9.8061,"l":9.795,"n":3,"o":9.8061,"t":"2026-10-05T16:30:00Z","v":5347,"vw":9.795377},{"c":9.8061,"h":9.8061,"l":9.8061,"n":1,"o":9.8061,"t":"2026-10-05T16:45:00Z","v":102,"vw":9.8061},{"c":9.78,"h":9.78,"l":9.78,"n":6,"o":9.78,"t":"2026-10-05T17:00:00Z","v":1802,"vw":9.78},{"c":9.7819,"h":9.7819,"l":9.78,"n":16,"o":9.78,"t":"2026-10-05T17:15:00Z","v":2762,"vw":9.780139},{"c":9.8,"h":9.8,"l":9.79,"n":2,"o":9.79,"t":"2026-10-05T17:30:00Z","v":200,"vw":9.795},{"c":9.792,"h":9.8,"l":9.78,"n":4,"o":9.8,"t":"2026-10-05T18:00:00Z","v":6035,"vw":9.792494},{"c":9.8,"h":9.82,"l":9.78,"n":62,"o":9.78,"t":"2026-10-05T18:15:00Z","v":14955,"vw":9.802909},{"c":9.7706,"h":9.8199,"l":9.7706,"n":19,"o":9.8199,"t":"2026-10-05T18:30:00Z","v":9836,"vw":9.806217},{"c":9.8,"h":9.8,"l":9.77,"n":21,"o":9.775,"t":"2026-10-05T18:45:00Z","v":5533,"vw":9.776584},{"c":9.785,"h":9.785,"l":9.785,"n":3,"o":9.785,"t":"2026-10-05T19:15:00Z","v":5000,"vw":9.785},{"c":9.79,"h":9.79,"l":9.77,"n":13,"o":9.77,"t":"2026-10-05T19:30:00Z","v":27394,"vw":9.774531},{"c":9.76,"h":9.78,"l":9.75,"n":16,"o":9.775,"t":"2026-10-05T19:45:00Z","v":11325,"vw":9.775972},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-05T23:00:00Z","v":150,"vw":9.96},{"c":9.82,"h":9.82,"l":9.75,"n":24,"o":9.78,"t":"2026-10-06T13:30:00Z","v":16226,"vw":9.776554},{"c":9.795,"h":9.795,"l":9.7601,"n":10,"o":9.7601,"t":"2026-10-06T13:45:00Z","v":4956,"vw":9.767363},{"c":9.76,"h":9.78,"l":9.76,"n":4,"o":9.78,"t":"2026-10-06T14:00:00Z","v":1601,"vw":9.7625},{"c":9.75,"h":9.76,"l":9.75,"n":10,"o":9.76,"t":"2026-10-06T14:15:00Z","v":1267,"vw":9.752821},{"c":9.76,"h":9.7699,"l":9.76,"n":2,"o":9.7699,"t":"2026-10-06T14:30:00Z","v":305,"vw":9.763246},{"c":9.79,"h":9.8,"l":9.76,"n":24,"o":9.76,"t":"2026-10-06T14:45:00Z","v":34729,"vw":9.786122},{"c":9.8,"h":9.8,"l":9.79,"n":45,"o":9.79,"t":"2026-10-06T15:00:00Z","v":9241,"vw":9.794617},{"c":9.825,"h":9.825,"l":9.825,"n":1,"o":9.825,"t":"2026-10-06T15:15:00Z","v":266,"vw":9.825},{"c":9.8006,"h":9.8481,"l":9.8006,"n":18,"o":9.81,"t":"2026-10-06T15:30:00Z","v":4559,"vw":9.832635},{"c":9.7617,"h":9.81,"l":9.75,"n":29,"o":9.81,"t":"2026-10-06T15:45:00Z","v":6155,"vw":9.780256},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-06T16:00:00Z","v":350,"vw":9.78},{"c":9.78,"h":9.7952,"l":9.78,"n":2,"o":9.7952,"t":"2026-10-06T16:30:00Z","v":7500,"vw":9.781013},{"c":9.78,"h":9.7801,"l":9.76,"n":22,"o":9.7801,"t":"2026-10-06T16:45:00Z","v":25022,"vw":9.769384},{"c":9.79,"h":9.7994,"l":9.78,"n":30,"o":9.79,"t":"2026-10-06T17:00:00Z","v":6202,"vw":9.789195},{"c":9.745,"h":9.77,"l":9.71,"n":74,"o":9.77,"t":"2026-10-06T17:15:00Z","v":34160,"vw":9.739779},{"c":9.72,"h":9.75,"l":9.72,"n":15,"o":9.74,"t":"2026-10-06T17:30:00Z","v":20423,"vw":9.726298},{"c":9.7326,"h":9.7383,"l":9.72,"n":7,"o":9.7383,"t":"2026-10-06T17:45:00Z","v":11100,"vw":9.732079},{"c":9.7204,"h":9.75,"l":9.7204,"n":18,"o":9.735,"t":"2026-10-06T18:00:00Z","v":8998,"vw":9.740019},{"c":9.73,"h":9.74,"l":9.72,"n":12,"o":9.7321,"t":"2026-10-06T18:15:00Z","v":13806,"vw":9.732608},{"c":9.75,"h":9.75,"l":9.73,"n":23,"o":9.73,"t":"2026-10-06T18:30:00Z","v":19346,"vw":9.737829},{"c":9.7356,"h":9.75,"l":9.735,"n":8,"o":9.745,"t":"2026-10-06T18:45:00Z","v":7424,"vw":9.740519},{"c":9.746,"h":9.746,"l":9.746,"n":1,"o":9.746,"t":"2026-10-06T19:00:00Z","v":123,"vw":9.746},{"c":9.74,"h":9.74,"l":9.72,"n":20,"o":9.735,"t":"2026-10-06T19:15:00Z","v":2124,"vw":9.735},{"c":9.755,"h":9.755,"l":9.74,"n":24,"o":9.74,"t":"2026-10-06T19:30:00Z","v":3739,"vw":9.748784},{"c":9.76,"h":9.81,"l":9.755,"n":85,"o":9.755,"t":"2026-10-06T19:45:00Z","v":28908,"vw":9.775684},{"c":9.76,"h":9.76,"l":9.76,"n":5,"o":9.76,"t":"2026-10-06T20:00:00Z","v":404,"vw":9.76},{"c":9.71,"h":9.71,"l":9.71,"n":5,"o":9.71,"t":"2026-10-07T12:30:00Z","v":1622,"vw":9.71},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-07T13:15:00Z","v":400,"vw":9.69},{"c":9.585,"h":9.66,"l":9.5501,"n":43,"o":9.65,"t":"2026-10-07T13:30:00Z","v":20818,"vw":9.637176},{"c":9.605,"h":9.6199,"l":9.58,"n":67,"o":9.6,"t":"2026-10-07T13:45:00Z","v":28824,"vw":9.602199},{"c":9.62,"h":9.625,"l":9.6,"n":42,"o":9.61,"t":"2026-10-07T14:00:00Z","v":15316,"vw":9.62073},{"c":9.63,"h":9.65,"l":9.62,"n":22,"o":9.62,"t":"2026-10-07T14:15:00Z","v":12559,"vw":9.639106},{"c":9.625,"h":9.64,"l":9.61,"n":8,"o":9.625,"t":"2026-10-07T14:30:00Z","v":5917,"vw":9.636665},{"c":9.66,"h":9.69,"l":9.64,"n":30,"o":9.64,"t":"2026-10-07T14:45:00Z","v":7836,"vw":9.649335},{"c":9.63,"h":9.66,"l":9.63,"n":18,"o":9.66,"t":"2026-10-07T15:15:00Z","v":9772,"vw":9.646478},{"c":9.64,"h":9.64,"l":9.63,"n":22,"o":9.63,"t":"2026-10-07T15:30:00Z","v":6915,"vw":9.637558},{"c":9.63,"h":9.64,"l":9.6,"n":49,"o":9.64,"t":"2026-10-07T15:45:00Z","v":19094,"vw":9.607704},{"c":9.6001,"h":9.63,"l":9.6,"n":9,"o":9.6066,"t":"2026-10-07T16:00:00Z","v":6937,"vw":9.607712},{"c":9.66,"h":9.67,"l":9.6195,"n":72,"o":9.63,"t":"2026-10-07T16:15:00Z","v":55175,"vw":9.652612},{"c":9.6661,"h":9.67,"l":9.64,"n":36,"o":9.64,"t":"2026-10-07T16:45:00Z","v":11308,"vw":9.657428},{"c":9.65,"h":9.66,"l":9.65,"n":3,"o":9.66,"t":"2026-10-07T17:00:00Z","v":1209,"vw":9.658375},{"c":9.68,"h":9.68,"l":9.6699,"n":27,"o":9.67,"t":"2026-10-07T17:15:00Z","v":12317,"vw":9.670055},{"c":9.7281,"h":9.7281,"l":9.68,"n":16,"o":9.68,"t":"2026-10-07T17:30:00Z","v":14085,"vw":9.699075},{"c":9.71,"h":9.72,"l":9.69,"n":19,"o":9.71,"t":"2026-10-07T17:45:00Z","v":34140,"vw":9.695503},{"c":9.68,"h":9.71,"l":9.68,"n":17,"o":9.71,"t":"2026-10-07T18:00:00Z","v":17186,"vw":9.701129},{"c":9.6688,"h":9.698,"l":9.6688,"n":26,"o":9.695,"t":"2026-10-07T18:15:00Z","v":15396,"vw":9.67859},{"c":9.65,"h":9.66,"l":9.64,"n":17,"o":9.66,"t":"2026-10-07T18:30:00Z","v":5788,"vw":9.649481},{"c":9.675,"h":9.675,"l":9.675,"n":2,"o":9.675,"t":"2026-10-07T18:45:00Z","v":156,"vw":9.675},{"c":9.6492,"h":9.66,"l":9.61,"n":32,"o":9.66,"t":"2026-10-07T19:00:00Z","v":13770,"vw":9.629573},{"c":9.6119,"h":9.645,"l":9.6119,"n":12,"o":9.645,"t":"2026-10-07T19:15:00Z","v":5057,"vw":9.635732},{"c":9.6,"h":9.64,"l":9.6,"n":58,"o":9.62,"t":"2026-10-07T19:30:00Z","v":31034,"vw":9.61937},{"c":9.6,"h":9.62,"l":9.6,"n":57,"o":9.6,"t":"2026-10-07T19:45:00Z","v":18307,"vw":9.60603},{"c":9.6,"h":9.6,"l":9.6,"n":5,"o":9.6,"t":"2026-10-07T20:00:00Z","v":2220,"vw":9.6},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-08T12:00:00Z","v":300,"vw":9.57},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-08T13:15:00Z","v":300,"vw":9.55},{"c":9.5401,"h":9.6,"l":9.54,"n":16,"o":9.55,"t":"2026-10-08T13:30:00Z","v":10639,"vw":9.553552},{"c":9.535,"h":9.58,"l":9.4301,"n":35,"o":9.54,"t":"2026-10-08T13:45:00Z","v":30450,"vw":9.510288},{"c":9.515,"h":9.54,"l":9.5,"n":93,"o":9.535,"t":"2026-10-08T14:00:00Z","v":28599,"vw":9.520635},{"c":9.52,"h":9.52,"l":9.5,"n":14,"o":9.515,"t":"2026-10-08T14:15:00Z","v":3817,"vw":9.507782},{"c":9.5,"h":9.57,"l":9.5,"n":70,"o":9.525,"t":"2026-10-08T14:30:00Z","v":47128,"vw":9.519848},{"c":9.49,"h":9.5199,"l":9.48,"n":22,"o":9.5,"t":"2026-10-08T14:45:00Z","v":12936,"vw":9.50164},{"c":9.4999,"h":9.4999,"l":9.46,"n":37,"o":9.48,"t":"2026-10-08T15:00:00Z","v":15207,"vw":9.483638},{"c":9.45,"h":9.49,"l":9.435,"n":69,"o":9.47,"t":"2026-10-08T15:15:00Z","v":14393,"vw":9.449287},{"c":9.45,"h":9.47,"l":9.45,"n":12,"o":9.47,"t":"2026-10-08T15:30:00Z","v":3284,"vw":9.453919},{"c":9.45,"h":9.4601,"l":9.45,"n":7,"o":9.455,"t":"2026-10-08T15:45:00Z","v":6861,"vw":9.459435},{"c":9.49,"h":9.49,"l":9.47,"n":18,"o":9.47,"t":"2026-10-08T16:00:00Z","v":5444,"vw":9.479443},{"c":9.51,"h":9.51,"l":9.48,"n":72,"o":9.49,"t":"2026-10-08T16:15:00Z","v":12552,"vw":9.4916},{"c":9.51,"h":9.52,"l":9.51,"n":10,"o":9.51,"t":"2026-10-08T16:30:00Z","v":1633,"vw":9.513125},{"c":9.505,"h":9.51,"l":9.48,"n":62,"o":9.5,"t":"2026-10-08T16:45:00Z","v":20287,"vw":9.491204},{"c":9.5163,"h":9.5199,"l":9.49,"n":36,"o":9.505,"t":"2026-10-08T17:00:00Z","v":13691,"vw":9.516723},{"c":9.505,"h":9.5161,"l":9.4901,"n":24,"o":9.51,"t":"2026-10-08T17:15:00Z","v":8093,"vw":9.50453},{"c":9.52,"h":9.52,"l":9.505,"n":26,"o":9.51,"t":"2026-10-08T17:30:00Z","v":2001,"vw":9.515882},{"c":9.55,"h":9.55,"l":9.52,"n":68,"o":9.52,"t":"2026-10-08T17:45:00Z","v":14449,"vw":9.535261},{"c":9.57,"h":9.57,"l":9.55,"n":29,"o":9.55,"t":"2026-10-08T18:00:00Z","v":1251,"vw":9.553333},{"c":9.58,"h":9.6,"l":9.56,"n":81,"o":9.57,"t":"2026-10-08T18:15:00Z","v":7346,"vw":9.570428},{"c":9.57,"h":9.58,"l":9.565,"n":39,"o":9.58,"t":"2026-10-08T18:30:00Z","v":12976,"vw":9.56964},{"c":9.59,"h":9.59,"l":9.57,"n":33,"o":9.57,"t":"2026-10-08T18:45:00Z","v":3194,"vw":9.576945},{"c":9.6,"h":9.6,"l":9.58,"n":39,"o":9.59,"t":"2026-10-08T19:00:00Z","v":3015,"vw":9.587505},{"c":9.615,"h":9.615,"l":9.6,"n":44,"o":9.6,"t":"2026-10-08T19:15:00Z","v":7613,"vw":9.603028},{"c":9.61,"h":9.62,"l":9.61,"n":35,"o":9.615,"t":"2026-10-08T19:30:00Z","v":6088,"vw":9.616556},{"c":9.57,"h":9.63,"l":9.5,"n":146,"o":9.615,"t":"2026-10-08T19:45:00Z","v":36406,"vw":9.60691},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-08T20:00:00Z","v":3016,"vw":9.57},{"c":9.6301,"h":9.7399,"l":9.54,"n":30,"o":9.7,"t":"2026-10-09T13:30:00Z","v":9168,"vw":9.64887},{"c":9.66,"h":9.67,"l":9.66,"n":13,"o":9.66,"t":"2026-10-09T13:45:00Z","v":2300,"vw":9.662927},{"c":9.685,"h":9.685,"l":9.685,"n":1,"o":9.685,"t":"2026-10-09T14:00:00Z","v":4300,"vw":9.685},{"c":9.66,"h":9.6922,"l":9.6401,"n":16,"o":9.6922,"t":"2026-10-09T14:15:00Z","v":12220,"vw":9.689297},{"c":9.6652,"h":9.7039,"l":9.6652,"n":43,"o":9.695,"t":"2026-10-09T14:30:00Z","v":9803,"vw":9.699496},{"c":9.68,"h":9.685,"l":9.66,"n":5,"o":9.685,"t":"2026-10-09T15:00:00Z","v":947,"vw":9.678479},{"c":9.66,"h":9.71,"l":9.66,"n":92,"o":9.7,"t":"2026-10-09T15:15:00Z","v":17289,"vw":9.67503},{"c":9.64,"h":9.66,"l":9.64,"n":8,"o":9.66,"t":"2026-10-09T15:30:00Z","v":2800,"vw":9.645714},{"c":9.66,"h":9.66,"l":9.66,"n":4,"o":9.66,"t":"2026-10-09T15:45:00Z","v":3486,"vw":9.66},{"c":9.6587,"h":9.6587,"l":9.64,"n":8,"o":9.64,"t":"2026-10-09T16:00:00Z","v":1860,"vw":9.657087},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-10-09T16:15:00Z","v":181,"vw":9.64},{"c":9.67,"h":9.67,"l":9.66,"n":27,"o":9.66,"t":"2026-10-09T16:30:00Z","v":6983,"vw":9.661211},{"c":9.665,"h":9.67,"l":9.66,"n":42,"o":9.67,"t":"2026-10-09T16:45:00Z","v":8370,"vw":9.663553},{"c":9.67,"h":9.67,"l":9.65,"n":15,"o":9.65,"t":"2026-10-09T17:00:00Z","v":4923,"vw":9.659899},{"c":9.67,"h":9.68,"l":9.67,"n":13,"o":9.68,"t":"2026-10-09T17:15:00Z","v":1580,"vw":9.671567},{"c":9.69,"h":9.7,"l":9.69,"n":28,"o":9.7,"t":"2026-10-09T18:00:00Z","v":11469,"vw":9.69971},{"c":9.67,"h":9.68,"l":9.67,"n":39,"o":9.68,"t":"2026-10-09T18:15:00Z","v":10927,"vw":9.67507},{"c":9.63,"h":9.66,"l":9.62,"n":36,"o":9.65,"t":"2026-10-09T18:30:00Z","v":3280,"vw":9.644908},{"c":9.62,"h":9.66,"l":9.62,"n":25,"o":9.63,"t":"2026-10-09T18:45:00Z","v":2328,"vw":9.632857},{"c":9.63,"h":9.66,"l":9.63,"n":34,"o":9.63,"t":"2026-10-09T19:00:00Z","v":10724,"vw":9.642545},{"c":9.63,"h":9.6595,"l":9.63,"n":48,"o":9.64,"t":"2026-10-09T19:15:00Z","v":12432,"vw":9.653336},{"c":9.645,"h":9.66,"l":9.63,"n":62,"o":9.63,"t":"2026-10-09T19:30:00Z","v":5442,"vw":9.643266},{"c":9.65,"h":9.66,"l":9.62,"n":318,"o":9.63,"t":"2026-10-09T19:45:00Z","v":32833,"vw":9.643026},{"c":9.65,"h":9.65,"l":9.65,"n":4,"o":9.65,"t":"2026-10-09T20:00:00Z","v":1481,"vw":9.65},{"c":9.656,"h":9.73,"l":9.65,"n":11,"o":9.73,"t":"2026-10-12T13:30:00Z","v":5952,"vw":9.663956},{"c":9.69,"h":9.74,"l":9.65,"n":42,"o":9.69,"t":"2026-10-12T14:00:00Z","v":8243,"vw":9.710115},{"c":9.66,"h":9.7085,"l":9.66,"n":4,"o":9.6617,"t":"2026-10-12T14:15:00Z","v":8237,"vw":9.679711},{"c":9.62,"h":9.6601,"l":9.62,"n":87,"o":9.6601,"t":"2026-10-12T14:30:00Z","v":30832,"vw":9.635247},{"c":9.64,"h":9.66,"l":9.62,"n":19,"o":9.66,"t":"2026-10-12T14:45:00Z","v":7032,"vw":9.6472},{"c":9.6301,"h":9.6451,"l":9.63,"n":21,"o":9.64,"t":"2026-10-12T15:00:00Z","v":6820,"vw":9.631392},{"c":9.61,"h":9.64,"l":9.61,"n":39,"o":9.63,"t":"2026-10-12T15:15:00Z","v":12041,"vw":9.61818},{"c":9.61,"h":9.625,"l":9.61,"n":24,"o":9.625,"t":"2026-10-12T15:30:00Z","v":6119,"vw":9.614703},{"c":9.63,"h":9.63,"l":9.6,"n":8,"o":9.625,"t":"2026-10-12T16:00:00Z","v":6230,"vw":9.61802},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-12T16:15:00Z","v":100,"vw":9.6},{"c":9.615,"h":9.6265,"l":9.6,"n":4,"o":9.615,"t":"2026-10-12T16:30:00Z","v":800,"vw":9.617438},{"c":9.615,"h":9.615,"l":9.615,"n":2,"o":9.615,"t":"2026-10-12T16:45:00Z","v":1934,"vw":9.615},{"c":9.61,"h":9.61,"l":9.61,"n":6,"o":9.61,"t":"2026-10-12T17:00:00Z","v":303,"vw":9.61},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-12T17:30:00Z","v":2500,"vw":9.62},{"c":9.6056,"h":9.61,"l":9.585,"n":32,"o":9.6,"t":"2026-10-12T17:45:00Z","v":8240,"vw":9.601898},{"c":9.595,"h":9.61,"l":9.5801,"n":17,"o":9.6054,"t":"2026-10-12T18:30:00Z","v":2302,"vw":9.598727},{"c":9.58,"h":9.6093,"l":9.58,"n":7,"o":9.595,"t":"2026-10-12T18:45:00Z","v":850,"vw":9.597125},{"c":9.61,"h":9.61,"l":9.57,"n":10,"o":9.59,"t":"2026-10-12T19:00:00Z","v":832,"vw":9.598071},{"c":9.6,"h":9.6088,"l":9.59,"n":4,"o":9.59,"t":"2026-10-12T19:15:00Z","v":4347,"vw":9.608087},{"c":9.595,"h":9.6,"l":9.5902,"n":5,"o":9.6,"t":"2026-10-12T19:30:00Z","v":550,"vw":9.59554},{"c":9.53,"h":9.6,"l":9.53,"n":89,"o":9.6,"t":"2026-10-12T19:45:00Z","v":18937,"vw":9.575747},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-12T20:00:00Z","v":666,"vw":9.55},{"c":9.6,"h":9.6,"l":9.575,"n":38,"o":9.6,"t":"2026-10-13T13:30:00Z","v":18867,"vw":9.593379},{"c":9.65,"h":9.66,"l":9.63,"n":17,"o":9.63,"t":"2026-10-13T13:45:00Z","v":10000,"vw":9.65221},{"c":9.61,"h":9.6101,"l":9.6,"n":6,"o":9.6,"t":"2026-10-13T14:00:00Z","v":3240,"vw":9.60168},{"c":9.6,"h":9.62,"l":9.6,"n":4,"o":9.62,"t":"2026-10-13T14:15:00Z","v":2149,"vw":9.609307},{"c":9.59,"h":9.59,"l":9.55,"n":30,"o":9.58,"t":"2026-10-13T14:30:00Z","v":27682,"vw":9.567156},{"c":9.615,"h":9.615,"l":9.58,"n":7,"o":9.58,"t":"2026-10-13T14:45:00Z","v":1900,"vw":9.597632},{"c":9.615,"h":9.618,"l":9.615,"n":3,"o":9.618,"t":"2026-10-13T15:00:00Z","v":6600,"vw":9.616182},{"c":9.63,"h":9.64,"l":9.62,"n":8,"o":9.63,"t":"2026-10-13T15:15:00Z","v":918,"vw":9.63},{"c":9.63,"h":9.6473,"l":9.6262,"n":5,"o":9.6473,"t":"2026-10-13T15:30:00Z","v":9189,"vw":9.630055},{"c":9.65,"h":9.66,"l":9.63,"n":19,"o":9.65,"t":"2026-10-13T15:45:00Z","v":2256,"vw":9.65},{"c":9.6511,"h":9.6634,"l":9.6511,"n":3,"o":9.6634,"t":"2026-10-13T16:00:00Z","v":3254,"vw":9.656777},{"c":9.69,"h":9.7,"l":9.67,"n":33,"o":9.67,"t":"2026-10-13T16:15:00Z","v":6425,"vw":9.687168},{"c":9.665,"h":9.665,"l":9.665,"n":11,"o":9.665,"t":"2026-10-13T16:30:00Z","v":1064,"vw":9.665},{"c":9.6842,"h":9.7,"l":9.665,"n":14,"o":9.69,"t":"2026-10-13T16:45:00Z","v":13261,"vw":9.688057},{"c":9.7,"h":9.71,"l":9.695,"n":12,"o":9.71,"t":"2026-10-13T17:15:00Z","v":779,"vw":9.704167},{"c":9.69,"h":9.69,"l":9.68,"n":12,"o":9.68,"t":"2026-10-13T17:30:00Z","v":536,"vw":9.685},{"c":9.685,"h":9.685,"l":9.685,"n":9,"o":9.685,"t":"2026-10-13T18:00:00Z","v":3672,"vw":9.685},{"c":9.69,"h":9.695,"l":9.6702,"n":31,"o":9.6702,"t":"2026-10-13T18:15:00Z","v":7859,"vw":9.682212},{"c":9.685,"h":9.685,"l":9.67,"n":4,"o":9.67,"t":"2026-10-13T18:30:00Z","v":4241,"vw":9.670366},{"c":9.705,"h":9.72,"l":9.685,"n":49,"o":9.685,"t":"2026-10-13T18:45:00Z","v":3891,"vw":9.70476},{"c":9.67,"h":9.69,"l":9.67,"n":10,"o":9.69,"t":"2026-10-13T19:00:00Z","v":10712,"vw":9.670693},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-13T19:15:00Z","v":1200,"vw":9.67},{"c":9.685,"h":9.695,"l":9.67,"n":17,"o":9.695,"t":"2026-10-13T19:30:00Z","v":1784,"vw":9.685089},{"c":9.63,"h":9.7,"l":9.63,"n":137,"o":9.685,"t":"2026-10-13T19:45:00Z","v":13370,"vw":9.671464},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-10-13T20:00:00Z","v":741,"vw":9.69},{"c":9.62,"h":9.62,"l":9.6,"n":9,"o":9.6,"t":"2026-10-14T13:30:00Z","v":13628,"vw":9.603441},{"c":9.585,"h":9.6399,"l":9.585,"n":23,"o":9.6399,"t":"2026-10-14T13:45:00Z","v":7375,"vw":9.603948},{"c":9.55,"h":9.59,"l":9.55,"n":49,"o":9.59,"t":"2026-10-14T14:00:00Z","v":9480,"vw":9.583278},{"c":9.55,"h":9.58,"l":9.55,"n":15,"o":9.58,"t":"2026-10-14T14:15:00Z","v":5814,"vw":9.56169},{"c":9.5521,"h":9.59,"l":9.5521,"n":15,"o":9.565,"t":"2026-10-14T14:30:00Z","v":11472,"vw":9.570736},{"c":9.56,"h":9.58,"l":9.54,"n":40,"o":9.57,"t":"2026-10-14T14:45:00Z","v":28446,"vw":9.568652},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-14T15:00:00Z","v":100,"vw":9.55},{"c":9.56,"h":9.57,"l":9.545,"n":26,"o":9.555,"t":"2026-10-14T15:15:00Z","v":10487,"vw":9.554626},{"c":9.56,"h":9.57,"l":9.56,"n":6,"o":9.57,"t":"2026-10-14T16:00:00Z","v":887,"vw":9.56875},{"c":9.58,"h":9.58,"l":9.57,"n":7,"o":9.57,"t":"2026-10-14T16:15:00Z","v":6718,"vw":9.579464},{"c":9.56,"h":9.57,"l":9.56,"n":10,"o":9.57,"t":"2026-10-14T16:30:00Z","v":945,"vw":9.56125},{"c":9.5639,"h":9.57,"l":9.5639,"n":4,"o":9.57,"t":"2026-10-14T16:45:00Z","v":2605,"vw":9.569765},{"c":9.58,"h":9.58,"l":9.565,"n":13,"o":9.58,"t":"2026-10-14T17:00:00Z","v":3300,"vw":9.570778},{"c":9.56,"h":9.563,"l":9.56,"n":2,"o":9.563,"t":"2026-10-14T17:15:00Z","v":689,"vw":9.562565},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-10-14T17:30:00Z","v":145,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-14T17:45:00Z","v":100,"vw":9.58},{"c":9.58,"h":9.59,"l":9.58,"n":5,"o":9.58,"t":"2026-10-14T18:00:00Z","v":379,"vw":9.582674},{"c":9.57,"h":9.59,"l":9.57,"n":19,"o":9.58,"t":"2026-10-14T18:30:00Z","v":6068,"vw":9.580364},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-14T18:45:00Z","v":2200,"vw":9.56},{"c":9.58,"h":9.58,"l":9.56,"n":24,"o":9.56,"t":"2026-10-14T19:00:00Z","v":3984,"vw":9.568727},{"c":9.59,"h":9.59,"l":9.575,"n":6,"o":9.5796,"t":"2026-10-14T19:15:00Z","v":8025,"vw":9.588916},{"c":9.58,"h":9.59,"l":9.58,"n":24,"o":9.585,"t":"2026-10-14T19:30:00Z","v":3376,"vw":9.585112},{"c":9.59,"h":9.63,"l":9.58,"n":167,"o":9.58,"t":"2026-10-14T19:45:00Z","v":25479,"vw":9.604709},{"c":9.59,"h":9.59,"l":9.59,"n":4,"o":9.59,"t":"2026-10-14T20:00:00Z","v":1384,"vw":9.59},{"c":9.635,"h":9.64,"l":9.62,"n":8,"o":9.62,"t":"2026-10-15T13:30:00Z","v":17895,"vw":9.628222},{"c":9.645,"h":9.645,"l":9.645,"n":2,"o":9.645,"t":"2026-10-15T13:45:00Z","v":2651,"vw":9.645},{"c":9.717,"h":9.76,"l":9.67,"n":52,"o":9.67,"t":"2026-10-15T14:15:00Z","v":10130,"vw":9.719897},{"c":9.675,"h":9.675,"l":9.675,"n":2,"o":9.675,"t":"2026-10-15T14:30:00Z","v":2605,"vw":9.675},{"c":9.73,"h":9.73,"l":9.66,"n":11,"o":9.66,"t":"2026-10-15T14:45:00Z","v":8880,"vw":9.702609},{"c":9.71,"h":9.76,"l":9.71,"n":5,"o":9.7586,"t":"2026-10-15T15:00:00Z","v":6851,"vw":9.73417},{"c":9.715,"h":9.73,"l":9.69,"n":43,"o":9.72,"t":"2026-10-15T15:15:00Z","v":28480,"vw":9.716872},{"c":9.705,"h":9.72,"l":9.7,"n":7,"o":9.7,"t":"2026-10-15T15:30:00Z","v":10591,"vw":9.709716},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-15T15:45:00Z","v":500,"vw":9.705},{"c":9.71,"h":9.72,"l":9.71,"n":2,"o":9.72,"t":"2026-10-15T16:00:00Z","v":5000,"vw":9.7152},{"c":9.75,"h":9.76,"l":9.7,"n":26,"o":9.71,"t":"2026-10-15T16:15:00Z","v":12371,"vw":9.724334},{"c":9.72,"h":9.77,"l":9.72,"n":97,"o":9.76,"t":"2026-10-15T16:30:00Z","v":13677,"vw":9.741225},{"c":9.77,"h":9.77,"l":9.7,"n":99,"o":9.71,"t":"2026-10-15T16:45:00Z","v":21245,"vw":9.727985},{"c":9.775,"h":9.78,"l":9.76,"n":30,"o":9.769,"t":"2026-10-15T17:00:00Z","v":4780,"vw":9.771522},{"c":9.8189,"h":9.8189,"l":9.77,"n":11,"o":9.77,"t":"2026-10-15T17:15:00Z","v":3100,"vw":9.795406},{"c":9.8024,"h":9.8024,"l":9.8,"n":6,"o":9.8,"t":"2026-10-15T17:30:00Z","v":911,"vw":9.800533},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-15T17:45:00Z","v":2000,"vw":9.81},{"c":9.81,"h":9.81,"l":9.8001,"n":4,"o":9.8001,"t":"2026-10-15T18:00:00Z","v":2856,"vw":9.807574},{"c":9.82,"h":9.82,"l":9.81,"n":15,"o":9.81,"t":"2026-10-15T18:30:00Z","v":8612,"vw":9.819643},{"c":9.89,"h":9.9,"l":9.84,"n":94,"o":9.84,"t":"2026-10-15T18:45:00Z","v":21675,"vw":9.86284},{"c":9.97,"h":9.97,"l":9.88,"n":101,"o":9.89,"t":"2026-10-15T19:00:00Z","v":22386,"vw":9.930024},{"c":9.9,"h":10,"l":9.9,"n":107,"o":9.97,"t":"2026-10-15T19:15:00Z","v":20673,"vw":9.961929},{"c":9.88,"h":9.92,"l":9.88,"n":19,"o":9.88,"t":"2026-10-15T19:30:00Z","v":6544,"vw":9.891913},{"c":9.94,"h":9.97,"l":9.89,"n":298,"o":9.89,"t":"2026-10-15T19:45:00Z","v":41322,"vw":9.928353},{"c":9.92,"h":9.92,"l":9.92,"n":4,"o":9.92,"t":"2026-10-15T20:00:00Z","v":938,"vw":9.92},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-16T12:00:00Z","v":1000,"vw":9.92},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-16T13:15:00Z","v":500,"vw":9.9},{"c":9.82,"h":9.85,"l":9.79,"n":21,"o":9.79,"t":"2026-10-16T13:30:00Z","v":25914,"vw":9.796259},{"c":9.88,"h":9.88,"l":9.8201,"n":42,"o":9.84,"t":"2026-10-16T13:45:00Z","v":10100,"vw":9.839943},{"c":9.848,"h":9.86,"l":9.848,"n":2,"o":9.86,"t":"2026-10-16T14:00:00Z","v":2213,"vw":9.848705},{"c":9.89,"h":9.9,"l":9.85,"n":14,"o":9.85,"t":"2026-10-16T14:30:00Z","v":3335,"vw":9.879685},{"c":9.89,"h":9.92,"l":9.89,"n":7,"o":9.915,"t":"2026-10-16T14:45:00Z","v":2925,"vw":9.902393},{"c":9.9257,"h":9.9257,"l":9.9,"n":4,"o":9.9,"t":"2026-10-16T15:00:00Z","v":1300,"vw":9.902746},{"c":9.915,"h":9.92,"l":9.915,"n":17,"o":9.92,"t":"2026-10-16T15:15:00Z","v":1603,"vw":9.915313},{"c":9.84,"h":9.915,"l":9.84,"n":51,"o":9.915,"t":"2026-10-16T15:45:00Z","v":24512,"vw":9.87242},{"c":9.885,"h":9.885,"l":9.85,"n":9,"o":9.85,"t":"2026-10-16T16:00:00Z","v":1700,"vw":9.871},{"c":9.89,"h":9.895,"l":9.87,"n":37,"o":9.885,"t":"2026-10-16T16:15:00Z","v":3543,"vw":9.883061},{"c":9.885,"h":9.89,"l":9.8719,"n":38,"o":9.89,"t":"2026-10-16T16:30:00Z","v":6316,"vw":9.883875},{"c":9.8679,"h":9.9,"l":9.8501,"n":17,"o":9.885,"t":"2026-10-16T16:45:00Z","v":5967,"vw":9.868856},{"c":9.86,"h":9.86,"l":9.86,"n":5,"o":9.86,"t":"2026-10-16T17:00:00Z","v":591,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-16T17:15:00Z","v":985,"vw":9.86},{"c":9.87,"h":9.87,"l":9.85,"n":25,"o":9.86,"t":"2026-10-16T17:30:00Z","v":8899,"vw":9.856767},{"c":9.86,"h":9.88,"l":9.86,"n":9,"o":9.869,"t":"2026-10-16T17:45:00Z","v":7398,"vw":9.871037},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-16T18:00:00Z","v":3700,"vw":9.88},{"c":9.88,"h":9.9,"l":9.84,"n":111,"o":9.88,"t":"2026-10-16T18:15:00Z","v":24817,"vw":9.869913},{"c":9.8501,"h":9.87,"l":9.8501,"n":14,"o":9.87,"t":"2026-10-16T18:30:00Z","v":6141,"vw":9.854866},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T18:45:00Z","v":100,"vw":9.85},{"c":9.85,"h":9.86,"l":9.845,"n":28,"o":9.86,"t":"2026-10-16T19:00:00Z","v":7271,"vw":9.850695},{"c":9.8598,"h":9.86,"l":9.845,"n":39,"o":9.85,"t":"2026-10-16T19:15:00Z","v":11197,"vw":9.854984},{"c":9.85,"h":9.85,"l":9.85,"n":6,"o":9.85,"t":"2026-10-16T19:30:00Z","v":463,"vw":9.85},{"c":9.88,"h":9.9,"l":9.85,"n":187,"o":9.855,"t":"2026-10-16T19:45:00Z","v":43513,"vw":9.863539},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-16T20:00:00Z","v":2080,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-19T13:15:00Z","v":500,"vw":9.85},{"c":9.9,"h":9.99,"l":9.82,"n":9,"o":9.89,"t":"2026-10-19T13:30:00Z","v":10858,"vw":9.830604},{"c":9.895,"h":9.895,"l":9.84,"n":25,"o":9.845,"t":"2026-10-19T13:45:00Z","v":3700,"vw":9.869327},{"c":9.895,"h":9.895,"l":9.895,"n":4,"o":9.895,"t":"2026-10-19T14:00:00Z","v":700,"vw":9.895},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-19T14:30:00Z","v":500,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-19T14:45:00Z","v":100,"vw":9.86},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-19T15:00:00Z","v":4500,"vw":9.83},{"c":9.86,"h":9.8886,"l":9.86,"n":3,"o":9.8886,"t":"2026-10-19T15:30:00Z","v":17613,"vw":9.876077},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-19T15:45:00Z","v":159,"vw":9.86},{"c":9.8501,"h":9.87,"l":9.8501,"n":19,"o":9.86,"t":"2026-10-19T16:00:00Z","v":4793,"vw":9.85459},{"c":9.87,"h":9.87,"l":9.85,"n":28,"o":9.86,"t":"2026-10-19T16:15:00Z","v":4323,"vw":9.868747},{"c":9.84,"h":9.865,"l":9.825,"n":56,"o":9.86,"t":"2026-10-19T16:30:00Z","v":17662,"vw":9.843072},{"c":9.85,"h":9.85,"l":9.825,"n":14,"o":9.825,"t":"2026-10-19T16:45:00Z","v":2500,"vw":9.8388},{"c":9.835,"h":9.835,"l":9.835,"n":1,"o":9.835,"t":"2026-10-19T17:00:00Z","v":200,"vw":9.835},{"c":9.835,"h":9.835,"l":9.835,"n":2,"o":9.835,"t":"2026-10-19T17:15:00Z","v":187,"vw":9.835},{"c":9.8201,"h":9.835,"l":9.8201,"n":24,"o":9.835,"t":"2026-10-19T17:30:00Z","v":19317,"vw":9.830067},{"c":9.835,"h":9.835,"l":9.835,"n":3,"o":9.835,"t":"2026-10-19T17:45:00Z","v":203,"vw":9.835},{"c":9.83,"h":9.835,"l":9.82,"n":16,"o":9.835,"t":"2026-10-19T18:15:00Z","v":2529,"vw":9.831378},{"c":9.85,"h":9.85,"l":9.84,"n":4,"o":9.8404,"t":"2026-10-19T18:30:00Z","v":6289,"vw":9.847397},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-19T18:45:00Z","v":200,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-19T19:00:00Z","v":310,"vw":9.83},{"c":9.8262,"h":9.83,"l":9.8262,"n":4,"o":9.83,"t":"2026-10-19T19:15:00Z","v":13004,"vw":9.829123},{"c":9.83,"h":9.835,"l":9.82,"n":29,"o":9.82,"t":"2026-10-19T19:30:00Z","v":2536,"vw":9.82885},{"c":9.85,"h":9.86,"l":9.81,"n":214,"o":9.8332,"t":"2026-10-19T19:45:00Z","v":22077,"vw":9.831861},{"c":9.83,"h":9.83,"l":9.83,"n":5,"o":9.83,"t":"2026-10-19T20:00:00Z","v":393,"vw":9.83},{"c":9.79,"h":9.835,"l":9.79,"n":25,"o":9.83,"t":"2026-10-20T13:30:00Z","v":23776,"vw":9.804847},{"c":9.82,"h":9.84,"l":9.78,"n":39,"o":9.8,"t":"2026-10-20T13:45:00Z","v":7321,"vw":9.820791},{"c":9.82,"h":9.85,"l":9.8099,"n":114,"o":9.85,"t":"2026-10-20T14:00:00Z","v":21279,"vw":9.823965},{"c":9.83,"h":9.85,"l":9.82,"n":155,"o":9.82,"t":"2026-10-20T14:15:00Z","v":48982,"vw":9.822657},{"c":9.835,"h":9.8491,"l":9.824,"n":33,"o":9.83,"t":"2026-10-20T14:30:00Z","v":8961,"vw":9.838071},{"c":9.835,"h":9.85,"l":9.82,"n":19,"o":9.835,"t":"2026-10-20T14:45:00Z","v":25572,"vw":9.825112},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-20T15:00:00Z","v":300,"vw":9.82},{"c":9.835,"h":9.84,"l":9.82,"n":23,"o":9.82,"t":"2026-10-20T15:15:00Z","v":3322,"vw":9.83108},{"c":9.838,"h":9.85,"l":9.82,"n":18,"o":9.835,"t":"2026-10-20T15:30:00Z","v":5609,"vw":9.835249},{"c":9.82,"h":9.83,"l":9.81,"n":63,"o":9.82,"t":"2026-10-20T15:45:00Z","v":19887,"vw":9.815814},{"c":9.82,"h":9.82,"l":9.82,"n":31,"o":9.82,"t":"2026-10-20T16:00:00Z","v":6841,"vw":9.82},{"c":9.82,"h":9.83,"l":9.82,"n":16,"o":9.82,"t":"2026-10-20T16:15:00Z","v":2300,"vw":9.820446},{"c":9.85,"h":9.85,"l":9.8299,"n":25,"o":9.8299,"t":"2026-10-20T16:45:00Z","v":29378,"vw":9.830195},{"c":9.8499,"h":9.8499,"l":9.8499,"n":1,"o":9.8499,"t":"2026-10-20T17:00:00Z","v":100,"vw":9.8499},{"c":9.83,"h":9.8491,"l":9.83,"n":5,"o":9.8491,"t":"2026-10-20T17:15:00Z","v":3813,"vw":9.848095},{"c":9.849,"h":9.85,"l":9.83,"n":11,"o":9.83,"t":"2026-10-20T17:30:00Z","v":5812,"vw":9.840106},{"c":9.86,"h":9.87,"l":9.849,"n":13,"o":9.849,"t":"2026-10-20T17:45:00Z","v":5688,"vw":9.854724},{"c":9.8702,"h":9.88,"l":9.86,"n":9,"o":9.86,"t":"2026-10-20T18:00:00Z","v":2112,"vw":9.872457},{"c":9.9062,"h":9.9062,"l":9.89,"n":8,"o":9.89,"t":"2026-10-20T18:15:00Z","v":2600,"vw":9.902846},{"c":9.91,"h":9.91,"l":9.88,"n":4,"o":9.89,"t":"2026-10-20T18:45:00Z","v":615,"vw":9.888333},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-20T19:00:00Z","v":279,"vw":9.89},{"c":9.85,"h":9.8977,"l":9.85,"n":12,"o":9.8963,"t":"2026-10-20T19:15:00Z","v":4536,"vw":9.875195},{"c":9.8275,"h":9.84,"l":9.81,"n":114,"o":9.83,"t":"2026-10-20T19:45:00Z","v":14626,"vw":9.821261},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-20T20:00:00Z","v":300,"vw":9.83},{"c":9.8984,"h":9.8984,"l":9.85,"n":3,"o":9.85,"t":"2026-10-21T13:30:00Z","v":4541,"vw":9.852666},{"c":9.9046,"h":9.9046,"l":9.9046,"n":1,"o":9.9046,"t":"2026-10-21T13:45:00Z","v":200,"vw":9.9046},{"c":9.8601,"h":9.9,"l":9.85,"n":48,"o":9.9,"t":"2026-10-21T14:00:00Z","v":9034,"vw":9.867745},{"c":9.88,"h":9.89,"l":9.86,"n":53,"o":9.87,"t":"2026-10-21T14:15:00Z","v":6186,"vw":9.873775},{"c":9.875,"h":9.88,"l":9.875,"n":5,"o":9.88,"t":"2026-10-21T14:30:00Z","v":3512,"vw":9.878541},{"c":9.86,"h":9.875,"l":9.855,"n":56,"o":9.865,"t":"2026-10-21T14:45:00Z","v":12902,"vw":9.861036},{"c":9.85,"h":9.87,"l":9.85,"n":41,"o":9.86,"t":"2026-10-21T15:00:00Z","v":6378,"vw":9.855319},{"c":9.85,"h":9.85,"l":9.85,"n":16,"o":9.85,"t":"2026-10-21T15:15:00Z","v":5007,"vw":9.85},{"c":9.86,"h":9.86,"l":9.84,"n":20,"o":9.86,"t":"2026-10-21T15:30:00Z","v":10738,"vw":9.842865},{"c":9.85,"h":9.85,"l":9.84,"n":19,"o":9.85,"t":"2026-10-21T15:45:00Z","v":5889,"vw":9.842235},{"c":9.84,"h":9.86,"l":9.73,"n":280,"o":9.85,"t":"2026-10-21T16:00:00Z","v":45061,"vw":9.798201},{"c":9.82,"h":9.85,"l":9.7901,"n":80,"o":9.84,"t":"2026-10-21T16:15:00Z","v":20275,"vw":9.825456},{"c":9.82,"h":9.82,"l":9.8001,"n":22,"o":9.82,"t":"2026-10-21T16:30:00Z","v":3716,"vw":9.810352},{"c":9.835,"h":9.845,"l":9.82,"n":60,"o":9.82,"t":"2026-10-21T16:45:00Z","v":29689,"vw":9.838443},{"c":9.845,"h":9.85,"l":9.82,"n":26,"o":9.835,"t":"2026-10-21T17:00:00Z","v":2566,"vw":9.84},{"c":9.835,"h":9.86,"l":9.835,"n":36,"o":9.845,"t":"2026-10-21T17:15:00Z","v":2853,"vw":9.848148},{"c":9.84,"h":9.84,"l":9.835,"n":8,"o":9.835,"t":"2026-10-21T17:30:00Z","v":1878,"vw":9.83973},{"c":9.8586,"h":9.8586,"l":9.84,"n":27,"o":9.8489,"t":"2026-10-21T17:45:00Z","v":4782,"vw":9.8485},{"c":9.86,"h":9.86,"l":9.85,"n":28,"o":9.85,"t":"2026-10-21T18:00:00Z","v":2633,"vw":9.855998},{"c":9.82,"h":9.86,"l":9.78,"n":187,"o":9.86,"t":"2026-10-21T18:15:00Z","v":66646,"vw":9.810303},{"c":9.83,"h":9.8385,"l":9.83,"n":11,"o":9.838,"t":"2026-10-21T18:30:00Z","v":4100,"vw":9.838217},{"c":9.83,"h":9.8388,"l":9.83,"n":26,"o":9.8388,"t":"2026-10-21T18:45:00Z","v":5802,"vw":9.83531},{"c":9.835,"h":9.84,"l":9.8,"n":43,"o":9.825,"t":"2026-10-21T19:00:00Z","v":27910,"vw":9.812335},{"c":9.85,"h":9.85,"l":9.8322,"n":21,"o":9.835,"t":"2026-10-21T19:15:00Z","v":1824,"vw":9.842221},{"c":9.8497,"h":9.8498,"l":9.8497,"n":5,"o":9.8498,"t":"2026-10-21T19:30:00Z","v":2003,"vw":9.84975},{"c":9.77,"h":9.8499,"l":9.77,"n":82,"o":9.845,"t":"2026-10-21T19:45:00Z","v":12317,"vw":9.83272},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-10-21T20:00:00Z","v":1136,"vw":9.81},{"c":9.83,"h":9.86,"l":9.83,"n":13,"o":9.83,"t":"2026-10-22T13:30:00Z","v":4613,"vw":9.843842},{"c":9.86,"h":9.88,"l":9.835,"n":5,"o":9.835,"t":"2026-10-22T13:45:00Z","v":3107,"vw":9.846965},{"c":9.885,"h":9.89,"l":9.8701,"n":68,"o":9.88,"t":"2026-10-22T14:00:00Z","v":10594,"vw":9.887882},{"c":9.86,"h":9.89,"l":9.86,"n":14,"o":9.885,"t":"2026-10-22T14:15:00Z","v":2017,"vw":9.883919},{"c":9.88,"h":9.89,"l":9.86,"n":11,"o":9.86,"t":"2026-10-22T14:30:00Z","v":4602,"vw":9.882196},{"c":9.875,"h":9.875,"l":9.875,"n":2,"o":9.875,"t":"2026-10-22T15:00:00Z","v":4564,"vw":9.875},{"c":9.8601,"h":9.8601,"l":9.8601,"n":2,"o":9.8601,"t":"2026-10-22T15:30:00Z","v":115,"vw":9.8601},{"c":9.875,"h":9.885,"l":9.86,"n":28,"o":9.88,"t":"2026-10-22T15:45:00Z","v":8148,"vw":9.880785},{"c":9.875,"h":9.875,"l":9.86,"n":6,"o":9.875,"t":"2026-10-22T16:00:00Z","v":2387,"vw":9.873324},{"c":9.875,"h":9.88,"l":9.87,"n":25,"o":9.88,"t":"2026-10-22T16:15:00Z","v":2900,"vw":9.87809},{"c":9.88,"h":9.88,"l":9.87,"n":4,"o":9.87,"t":"2026-10-22T16:30:00Z","v":1024,"vw":9.87901},{"c":9.86,"h":9.8701,"l":9.86,"n":12,"o":9.87,"t":"2026-10-22T16:45:00Z","v":1867,"vw":9.868276},{"c":9.84,"h":9.8601,"l":9.82,"n":91,"o":9.86,"t":"2026-10-22T17:00:00Z","v":30247,"vw":9.838194},{"c":9.86,"h":9.86,"l":9.85,"n":11,"o":9.8501,"t":"2026-10-22T17:15:00Z","v":2400,"vw":9.855643},{"c":9.865,"h":9.87,"l":9.865,"n":3,"o":9.87,"t":"2026-10-22T17:30:00Z","v":1100,"vw":9.869545},{"c":9.88,"h":9.88,"l":9.865,"n":33,"o":9.87,"t":"2026-10-22T17:45:00Z","v":16702,"vw":9.869349},{"c":9.875,"h":9.88,"l":9.87,"n":13,"o":9.87,"t":"2026-10-22T18:00:00Z","v":1442,"vw":9.874639},{"c":9.86,"h":9.875,"l":9.86,"n":16,"o":9.875,"t":"2026-10-22T18:15:00Z","v":4898,"vw":9.872453},{"c":9.855,"h":9.87,"l":9.855,"n":7,"o":9.87,"t":"2026-10-22T18:45:00Z","v":4447,"vw":9.855675},{"c":9.855,"h":9.855,"l":9.81,"n":111,"o":9.855,"t":"2026-10-22T19:00:00Z","v":16432,"vw":9.831545},{"c":9.8701,"h":9.8701,"l":9.86,"n":12,"o":9.86,"t":"2026-10-22T19:15:00Z","v":2702,"vw":9.868107},{"c":9.865,"h":9.865,"l":9.865,"n":7,"o":9.865,"t":"2026-10-22T19:30:00Z","v":2345,"vw":9.865},{"c":9.87,"h":9.88,"l":9.8409,"n":106,"o":9.86,"t":"2026-10-22T19:45:00Z","v":18122,"vw":9.860742},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-22T20:00:00Z","v":1924,"vw":9.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":19.280701789322848,"iv":2.0731452151549306,"gamma":0.048737785167740334,"theta":-0.02797374632311064,"vega":0.007787361054898399,"rho":0.001160793727797411,"breakevenPct":100.4123788178607},{"delta":0.25,"premium":0.5,"strike":14.428656344699062,"iv":1.4787337838928039,"gamma":0.0788429161570449,"theta":-0.022607147475868165,"vega":0.008821145685630367,"rho":0.0015458940355312586,"breakevenPct":51.25285050353662},{"delta":0.3,"premium":0.5,"strike":12.389104367752893,"iv":1.125981599518432,"gamma":0.11484205119796527,"theta":-0.018868055286907874,"vega":0.009605120018156926,"rho":0.0019293807463530502,"breakevenPct":30.58869673508504},{"delta":0.35,"premium":0.5,"strike":11.792036733601766,"iv":0.9669874422565572,"gamma":0.15929823205779894,"theta":-0.016631279869335998,"vega":0.009978888148945328,"rho":0.002310514189793281,"breakevenPct":24.53937926648194},{"delta":0.4,"premium":0.5,"strike":11.19496909945064,"iv":0.8079932849946823,"gamma":0.2037544129176327,"theta":-0.014394504451764115,"vega":0.010352656279733733,"rho":0.0026916476332335118,"breakevenPct":18.490061797878834},{"delta":0.45,"premium":0.5,"strike":10.597901465299515,"iv":0.6489991277328074,"gamma":0.24821059377746635,"theta":-0.012157729034192237,"vega":0.010726424410522137,"rho":0.003072781076673742,"breakevenPct":12.440744329275734},{"delta":0.5,"premium":0.5,"strike":10.000833831148388,"iv":0.4900049704709327,"gamma":0.2926667746373,"theta":-0.009920953616620359,"vega":0.01110019254131054,"rho":0.003453914520113973,"breakevenPct":6.3914268606726345}],"put":[{"delta":0.1,"premium":0.5,"strike":5.015203617569744,"iv":2.662503428753653,"gamma":0.023796580074411367,"theta":-0.022178532021061008,"vega":0.004880214861428532,"rho":-0.001191277164312367,"breakevenPct":54.25325615430857},{"delta":0.15,"premium":0.5,"strike":6.449429084447119,"iv":1.953103441226859,"gamma":0.04889858768297697,"theta":-0.019860114585239255,"vega":0.006373775047294474,"rho":-0.001591606883091646,"breakevenPct":39.722096408843775},{"delta":0.2,"premium":0.5053882425499234,"strike":7.607764850998469,"iv":1.3939813537730514,"gamma":0.07632894294085768,"theta":-0.01777634352932626,"vega":0.007624394120045435,"rho":-0.001996899339771757,"breakevenPct":28.040763845506113},{"delta":0.25,"premium":0.5255312453114787,"strike":8.010624906229573,"iv":1.246369023005302,"gamma":0.11013507117789814,"theta":-0.016335110562224878,"vega":0.008209761427244496,"rho":-0.002415781386571747,"breakevenPct":24.163184793129744},{"delta":0.3,"premium":0.5456742480730338,"strike":8.413484961460675,"iv":1.0987566922375525,"gamma":0.14394119941493858,"theta":-0.014893877595123495,"vega":0.008795128734443557,"rho":-0.002834663433371737,"breakevenPct":20.28560574075337},{"delta":0.35,"premium":0.5658172508345889,"strike":8.816345016691779,"iv":0.9511443614698032,"gamma":0.17774732765197904,"theta":-0.013452644628022113,"vega":0.009380496041642618,"rho":-0.0032535454801717266,"breakevenPct":16.408026688377},{"delta":0.4,"premium":0.5859602535961441,"strike":9.219205071922882,"iv":0.8035320307020535,"gamma":0.21155345588901953,"theta":-0.012011411660920727,"vega":0.00996586334884168,"rho":-0.003672427526971717,"breakevenPct":12.53044763600062},{"delta":0.45,"premium":0.6061032563576992,"strike":9.622065127153984,"iv":0.6559196999343041,"gamma":0.24535958412606,"theta":-0.010570178693819345,"vega":0.01055123065604074,"rho":-0.004091309573771707,"breakevenPct":8.652868583624244},{"delta":0.5,"premium":0.642067754272959,"strike":10.02056355936501,"iv":0.5186918072236903,"gamma":0.27571383573047525,"theta":-0.009187532559323012,"vega":0.011056783073280268,"rho":-0.004521773922917056,"breakevenPct":4.979779077081534},{"delta":0.55,"premium":0.9179299856036619,"strike":10.352927693498387,"iv":0.5389207874886113,"gamma":0.25372806686580024,"theta":-0.008693225245740838,"vega":0.010352120462920982,"rho":-0.005127858088861666,"breakevenPct":4.407318055777845},{"delta":0.6,"premium":1.193792216934364,"strike":10.685291827631763,"iv":0.5591497677535321,"gamma":0.2317422980011253,"theta":-0.008198917932158666,"vega":0.009647457852561698,"rho":-0.005733942254806275,"breakevenPct":3.8348570344741555},{"delta":0.65,"premium":1.4696544482650669,"strike":11.01765596176514,"iv":0.5793787480184529,"gamma":0.20975652913645032,"theta":-0.007704610618576492,"vega":0.008942795242202413,"rho":-0.006340026420750885,"breakevenPct":3.2623960131704663},{"delta":0.7,"premium":1.745516679595769,"strike":11.350020095898516,"iv":0.5996077282833738,"gamma":0.18777076027177542,"theta":-0.007210303304994319,"vega":0.008238132631843129,"rho":-0.0069461105866954935,"breakevenPct":2.689934991866778},{"delta":0.75,"premium":2.021378910926472,"strike":11.682384230031893,"iv":0.6198367085482946,"gamma":0.1657849914071004,"theta":-0.006715995991412146,"vega":0.007533470021483841,"rho":-0.007552194752640104,"breakevenPct":2.1174739705630885},{"delta":0.8,"premium":2.2972411422571746,"strike":12.014748364165271,"iv":0.6400656888132156,"gamma":0.14379922254242541,"theta":-0.006221688677829972,"vega":0.0068288074111245555,"rho":-0.008158278918584713,"breakevenPct":1.5450129492593985},{"delta":0.85,"premium":2.5731033735878768,"strike":12.347112498298646,"iv":0.6602946690781364,"gamma":0.12181345367775048,"theta":-0.0057273813642478,"vega":0.006124144800765272,"rho":-0.008764363084529322,"breakevenPct":0.9725519279557107}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":19.280701789322848,"iv":2.0731452151549306,"gamma":0.048737785167740334,"theta":-0.02797374632311064,"vega":0.007787361054898399,"rho":0.001160793727797411,"breakevenPct":100.4123788178607},{"delta":0.25,"premium":0.5,"strike":14.428656344699062,"iv":1.4787337838928039,"gamma":0.0788429161570449,"theta":-0.022607147475868165,"vega":0.008821145685630367,"rho":0.0015458940355312586,"breakevenPct":51.25285050353662},{"delta":0.3,"premium":0.5,"strike":12.389104367752893,"iv":1.125981599518432,"gamma":0.11484205119796527,"theta":-0.018868055286907874,"vega":0.009605120018156926,"rho":0.0019293807463530502,"breakevenPct":30.58869673508504},{"delta":0.35,"premium":0.5,"strike":11.792036733601766,"iv":0.9669874422565572,"gamma":0.15929823205779894,"theta":-0.016631279869335998,"vega":0.009978888148945328,"rho":0.002310514189793281,"breakevenPct":24.53937926648194},{"delta":0.4,"premium":0.5,"strike":11.19496909945064,"iv":0.8079932849946823,"gamma":0.2037544129176327,"theta":-0.014394504451764115,"vega":0.010352656279733733,"rho":0.0026916476332335118,"breakevenPct":18.490061797878834},{"delta":0.45,"premium":0.5,"strike":10.597901465299515,"iv":0.6489991277328074,"gamma":0.24821059377746635,"theta":-0.012157729034192237,"vega":0.010726424410522137,"rho":0.003072781076673742,"breakevenPct":12.440744329275734},{"delta":0.5,"premium":0.5,"strike":10.000833831148388,"iv":0.4900049704709327,"gamma":0.2926667746373,"theta":-0.009920953616620359,"vega":0.01110019254131054,"rho":0.003453914520113973,"breakevenPct":6.3914268606726345}],"put":[{"delta":0.1,"premium":0.5,"strike":5.015203617569744,"iv":2.662503428753653,"gamma":0.023796580074411367,"theta":-0.022178532021061008,"vega":0.004880214861428532,"rho":-0.001191277164312367,"breakevenPct":54.25325615430857},{"delta":0.15,"premium":0.5,"strike":6.449429084447119,"iv":1.953103441226859,"gamma":0.04889858768297697,"theta":-0.019860114585239255,"vega":0.006373775047294474,"rho":-0.001591606883091646,"breakevenPct":39.722096408843775},{"delta":0.2,"premium":0.5053882425499234,"strike":7.607764850998469,"iv":1.3939813537730514,"gamma":0.07632894294085768,"theta":-0.01777634352932626,"vega":0.007624394120045435,"rho":-0.001996899339771757,"breakevenPct":28.040763845506113},{"delta":0.25,"premium":0.5255312453114787,"strike":8.010624906229573,"iv":1.246369023005302,"gamma":0.11013507117789814,"theta":-0.016335110562224878,"vega":0.008209761427244496,"rho":-0.002415781386571747,"breakevenPct":24.163184793129744},{"delta":0.3,"premium":0.5456742480730338,"strike":8.413484961460675,"iv":1.0987566922375525,"gamma":0.14394119941493858,"theta":-0.014893877595123495,"vega":0.008795128734443557,"rho":-0.002834663433371737,"breakevenPct":20.28560574075337},{"delta":0.35,"premium":0.5658172508345889,"strike":8.816345016691779,"iv":0.9511443614698032,"gamma":0.17774732765197904,"theta":-0.013452644628022113,"vega":0.009380496041642618,"rho":-0.0032535454801717266,"breakevenPct":16.408026688377},{"delta":0.4,"premium":0.5859602535961441,"strike":9.219205071922882,"iv":0.8035320307020535,"gamma":0.21155345588901953,"theta":-0.012011411660920727,"vega":0.00996586334884168,"rho":-0.003672427526971717,"breakevenPct":12.53044763600062},{"delta":0.45,"premium":0.6061032563576992,"strike":9.622065127153984,"iv":0.6559196999343041,"gamma":0.24535958412606,"theta":-0.010570178693819345,"vega":0.01055123065604074,"rho":-0.004091309573771707,"breakevenPct":8.652868583624244},{"delta":0.5,"premium":0.642067754272959,"strike":10.02056355936501,"iv":0.5186918072236903,"gamma":0.27571383573047525,"theta":-0.009187532559323012,"vega":0.011056783073280268,"rho":-0.004521773922917056,"breakevenPct":4.979779077081534},{"delta":0.55,"premium":0.9179299856036619,"strike":10.352927693498387,"iv":0.5389207874886113,"gamma":0.25372806686580024,"theta":-0.008693225245740838,"vega":0.010352120462920982,"rho":-0.005127858088861666,"breakevenPct":4.407318055777845},{"delta":0.6,"premium":1.193792216934364,"strike":10.685291827631763,"iv":0.5591497677535321,"gamma":0.2317422980011253,"theta":-0.008198917932158666,"vega":0.009647457852561698,"rho":-0.005733942254806275,"breakevenPct":3.8348570344741555},{"delta":0.65,"premium":1.4696544482650669,"strike":11.01765596176514,"iv":0.5793787480184529,"gamma":0.20975652913645032,"theta":-0.007704610618576492,"vega":0.008942795242202413,"rho":-0.006340026420750885,"breakevenPct":3.2623960131704663},{"delta":0.7,"premium":1.745516679595769,"strike":11.350020095898516,"iv":0.5996077282833738,"gamma":0.18777076027177542,"theta":-0.007210303304994319,"vega":0.008238132631843129,"rho":-0.0069461105866954935,"breakevenPct":2.689934991866778},{"delta":0.75,"premium":2.021378910926472,"strike":11.682384230031893,"iv":0.6198367085482946,"gamma":0.1657849914071004,"theta":-0.006715995991412146,"vega":0.007533470021483841,"rho":-0.007552194752640104,"breakevenPct":2.1174739705630885},{"delta":0.8,"premium":2.2972411422571746,"strike":12.014748364165271,"iv":0.6400656888132156,"gamma":0.14379922254242541,"theta":-0.006221688677829972,"vega":0.0068288074111245555,"rho":-0.008158278918584713,"breakevenPct":1.5450129492593985},{"delta":0.85,"premium":2.5731033735878768,"strike":12.347112498298646,"iv":0.6602946690781364,"gamma":0.12181345367775048,"theta":-0.0057273813642478,"vega":0.006124144800765272,"rho":-0.008764363084529322,"breakevenPct":0.9725519279557107}]}},"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"}}