{"symbol":"SBSW","url":"https://intraalpha.com/companies/SBSW","capturedAt":"2026-10-23T00:21:57.572Z","state":"ready","quote":{"symbol":"SBSW","last_price":9.3331,"prev_close":9.77,"regular_close":9.32,"change":-0.4369,"change_pct":-4.4719,"regular_change":-0.45,"regular_change_pct":-4.6059,"extended_change":0.0131,"extended_change_pct":0.1406,"bid":9.33,"ask":9.35,"bid_size":200,"ask_size":100,"volume":5101902,"vwap":9.299243,"open":9.38,"high":9.38,"low":9.21,"close":9.32,"trade_count":25324,"last_trade_at":"2026-10-22T23:51:33.208677766Z","last_quote_at":"2026-10-22T23:45:38.324291371Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:54.433339494-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SBSW","fetched_at":"2026-10-23T00:21:56.367624+00:00","name":"Sibanye Gold Ltd ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER PRECIOUS METALS & MINING","country":"USA","description":"Sibanye Stillwater Limited is a precious metals mining company in South Africa, the United States, Zimbabwe, Canada and Argentina. The company is headquartered in Weltevreden Park, South Africa.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7067328000,"ebitda":61248000000,"pe_ratio":8.21,"peg_ratio":null,"book_value":2.313,"dividend_per_share":3.32,"dividend_yield":0.0829,"eps":1.19,"revenue_ttm":164887003000,"gross_profit_ttm":49121001000,"profit_margin":0.098,"operating_margin_ttm":0.299,"return_on_assets_ttm":0.152,"return_on_equity_ttm":0.347,"quarterly_earnings_growth":-0.382,"quarterly_revenue_growth":0.643,"analyst_target_price":13.53,"analyst_number":1,"beta":0.924,"fifty_two_week_high":19.86,"fifty_two_week_low":7.54,"fifty_day_ma":11.12,"two_hundred_day_ma":12.28,"shares_outstanding":707642000,"forward_pe":2.861,"price_to_sales":0.0429,"price_to_book":2.26,"ev_to_revenue":0.833,"ev_to_ebitda":4.341},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:56.367624+00:00"},"optionObservedAt":"2026-10-22T19:49:55.613Z","bars":[{"c":9.97,"h":10.01,"l":9.86,"n":21,"o":10.01,"t":"2026-10-16T08:00:00Z","v":4305,"vw":9.968822},{"c":9.94,"h":9.94,"l":9.94,"n":5,"o":9.94,"t":"2026-10-16T08:10:00Z","v":1000,"vw":9.94},{"c":9.98,"h":9.98,"l":9.98,"n":8,"o":9.98,"t":"2026-10-16T08:20:00Z","v":2000,"vw":9.98},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-16T08:25:00Z","v":160,"vw":9.99},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-16T09:00:00Z","v":100,"vw":9.96},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-16T10:30:00Z","v":1000,"vw":10.05},{"c":10,"h":10,"l":9.96,"n":2,"o":9.96,"t":"2026-10-16T11:00:00Z","v":316,"vw":9.987342},{"c":9.99,"h":9.99,"l":9.98,"n":12,"o":9.99,"t":"2026-10-16T11:05:00Z","v":4178,"vw":9.985287},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-16T11:10:00Z","v":333,"vw":9.98},{"c":9.97,"h":9.98,"l":9.97,"n":3,"o":9.98,"t":"2026-10-16T11:30:00Z","v":666,"vw":9.975},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-16T11:40:00Z","v":333,"vw":9.96},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-10-16T11:45:00Z","v":333,"vw":9.94},{"c":9.92,"h":9.934,"l":9.92,"n":6,"o":9.934,"t":"2026-10-16T11:50:00Z","v":1055,"vw":9.926265},{"c":9.89,"h":9.91,"l":9.89,"n":3,"o":9.91,"t":"2026-10-16T11:55:00Z","v":1250,"vw":9.894},{"c":9.89,"h":9.89,"l":9.89,"n":5,"o":9.89,"t":"2026-10-16T12:00:00Z","v":1719,"vw":9.89},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-16T12:15:00Z","v":2134,"vw":9.9},{"c":9.93,"h":9.94,"l":9.93,"n":4,"o":9.94,"t":"2026-10-16T12:25:00Z","v":444,"vw":9.932466},{"c":9.9787,"h":9.9787,"l":9.9787,"n":1,"o":9.9787,"t":"2026-10-16T12:35:00Z","v":5000,"vw":9.9787},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-10-16T12:45:00Z","v":1111,"vw":9.95},{"c":9.93,"h":9.93,"l":9.91,"n":37,"o":9.93,"t":"2026-10-16T12:50:00Z","v":50748,"vw":9.929702},{"c":9.93,"h":9.93,"l":9.9,"n":11,"o":9.92,"t":"2026-10-16T13:00:00Z","v":5271,"vw":9.926384},{"c":9.92,"h":9.93,"l":9.92,"n":5,"o":9.93,"t":"2026-10-16T13:10:00Z","v":500,"vw":9.922},{"c":9.9,"h":9.92,"l":9.9,"n":3,"o":9.92,"t":"2026-10-16T13:20:00Z","v":580,"vw":9.913793},{"c":9.96,"h":9.96,"l":9.92,"n":7,"o":9.92,"t":"2026-10-16T13:25:00Z","v":2302,"vw":9.93087},{"c":9.99,"h":9.99,"l":9.915,"n":279,"o":9.95,"t":"2026-10-16T13:30:00Z","v":81203,"vw":9.953136},{"c":10.075,"h":10.085,"l":10,"n":757,"o":10,"t":"2026-10-16T13:35:00Z","v":169679,"vw":10.043401},{"c":10.125,"h":10.14,"l":10.075,"n":545,"o":10.08,"t":"2026-10-16T13:40:00Z","v":83510,"vw":10.111509},{"c":10.065,"h":10.115,"l":10.04,"n":371,"o":10.115,"t":"2026-10-16T13:45:00Z","v":54257,"vw":10.074223},{"c":10.115,"h":10.125,"l":10.065,"n":439,"o":10.07,"t":"2026-10-16T13:50:00Z","v":88817,"vw":10.102392},{"c":10.125,"h":10.13,"l":10.11,"n":288,"o":10.12,"t":"2026-10-16T13:55:00Z","v":44259,"vw":10.12241},{"c":10.0622,"h":10.15,"l":10.062,"n":507,"o":10.13,"t":"2026-10-16T14:00:00Z","v":84428,"vw":10.118103},{"c":10.105,"h":10.105,"l":10.0601,"n":363,"o":10.065,"t":"2026-10-16T14:05:00Z","v":58543,"vw":10.080604},{"c":10.135,"h":10.14,"l":10.1,"n":539,"o":10.1012,"t":"2026-10-16T14:10:00Z","v":97358,"vw":10.125926},{"c":10.1586,"h":10.17,"l":10.1325,"n":483,"o":10.14,"t":"2026-10-16T14:15:00Z","v":81063,"vw":10.153082},{"c":10.23,"h":10.235,"l":10.155,"n":853,"o":10.16,"t":"2026-10-16T14:20:00Z","v":160395,"vw":10.191711},{"c":10.25,"h":10.27,"l":10.235,"n":590,"o":10.24,"t":"2026-10-16T14:25:00Z","v":79046,"vw":10.255066},{"c":10.25,"h":10.27,"l":10.24,"n":720,"o":10.25,"t":"2026-10-16T14:30:00Z","v":164169,"vw":10.253043},{"c":10.235,"h":10.25,"l":10.2299,"n":461,"o":10.25,"t":"2026-10-16T14:35:00Z","v":68851,"vw":10.240423},{"c":10.24,"h":10.2574,"l":10.22,"n":877,"o":10.235,"t":"2026-10-16T14:40:00Z","v":96774,"vw":10.241109},{"c":10.29,"h":10.29,"l":10.235,"n":650,"o":10.245,"t":"2026-10-16T14:45:00Z","v":97177,"vw":10.269601},{"c":10.3072,"h":10.3299,"l":10.29,"n":427,"o":10.29,"t":"2026-10-16T14:50:00Z","v":88866,"vw":10.310692},{"c":10.29,"h":10.32,"l":10.29,"n":531,"o":10.31,"t":"2026-10-16T14:55:00Z","v":96040,"vw":10.306418},{"c":10.28,"h":10.29,"l":10.27,"n":356,"o":10.29,"t":"2026-10-16T15:00:00Z","v":89797,"vw":10.279707},{"c":10.24,"h":10.28,"l":10.235,"n":223,"o":10.28,"t":"2026-10-16T15:05:00Z","v":30155,"vw":10.26057},{"c":10.21,"h":10.25,"l":10.21,"n":200,"o":10.25,"t":"2026-10-16T15:10:00Z","v":39222,"vw":10.227346},{"c":10.205,"h":10.21,"l":10.19,"n":275,"o":10.205,"t":"2026-10-16T15:15:00Z","v":36244,"vw":10.198966},{"c":10.155,"h":10.2099,"l":10.15,"n":272,"o":10.2,"t":"2026-10-16T15:20:00Z","v":38439,"vw":10.182772},{"c":10.16,"h":10.175,"l":10.15,"n":292,"o":10.16,"t":"2026-10-16T15:25:00Z","v":67288,"vw":10.165298},{"c":10.17,"h":10.17,"l":10.145,"n":210,"o":10.155,"t":"2026-10-16T15:30:00Z","v":25461,"vw":10.155724},{"c":10.155,"h":10.18,"l":10.155,"n":273,"o":10.17,"t":"2026-10-16T15:35:00Z","v":37634,"vw":10.165188},{"c":10.13,"h":10.165,"l":10.13,"n":192,"o":10.155,"t":"2026-10-16T15:40:00Z","v":36384,"vw":10.150285},{"c":10.135,"h":10.16,"l":10.13,"n":336,"o":10.13,"t":"2026-10-16T15:45:00Z","v":46221,"vw":10.141905},{"c":10.09,"h":10.13,"l":10.09,"n":343,"o":10.13,"t":"2026-10-16T15:50:00Z","v":73933,"vw":10.109488},{"c":10.075,"h":10.0974,"l":10.075,"n":114,"o":10.08,"t":"2026-10-16T15:55:00Z","v":15848,"vw":10.088416},{"c":10.06,"h":10.08,"l":10.035,"n":193,"o":10.075,"t":"2026-10-16T16:00:00Z","v":30879,"vw":10.057171},{"c":10.055,"h":10.085,"l":10.055,"n":288,"o":10.07,"t":"2026-10-16T16:05:00Z","v":37762,"vw":10.077761},{"c":10.115,"h":10.115,"l":10.06,"n":179,"o":10.06,"t":"2026-10-16T16:10:00Z","v":24284,"vw":10.080497},{"c":10.105,"h":10.128,"l":10.095,"n":193,"o":10.1199,"t":"2026-10-16T16:15:00Z","v":48669,"vw":10.114696},{"c":10.115,"h":10.115,"l":10.1,"n":94,"o":10.1,"t":"2026-10-16T16:20:00Z","v":14552,"vw":10.107627},{"c":10.1199,"h":10.13,"l":10.11,"n":137,"o":10.1112,"t":"2026-10-16T16:25:00Z","v":19450,"vw":10.119469},{"c":10.085,"h":10.11,"l":10.085,"n":192,"o":10.11,"t":"2026-10-16T16:30:00Z","v":29538,"vw":10.09687},{"c":10.085,"h":10.09,"l":10.07,"n":173,"o":10.085,"t":"2026-10-16T16:35:00Z","v":40792,"vw":10.080852},{"c":10.115,"h":10.115,"l":10.08,"n":228,"o":10.085,"t":"2026-10-16T16:40:00Z","v":24058,"vw":10.099279},{"c":10.08,"h":10.12,"l":10.075,"n":214,"o":10.115,"t":"2026-10-16T16:45:00Z","v":34699,"vw":10.09915},{"c":10.095,"h":10.095,"l":10.075,"n":274,"o":10.08,"t":"2026-10-16T16:50:00Z","v":41431,"vw":10.087218},{"c":10.09,"h":10.1,"l":10.09,"n":102,"o":10.095,"t":"2026-10-16T16:55:00Z","v":7188,"vw":10.09744},{"c":10.055,"h":10.09,"l":10.055,"n":222,"o":10.09,"t":"2026-10-16T17:00:00Z","v":52315,"vw":10.071705},{"c":10.045,"h":10.065,"l":10.03,"n":217,"o":10.055,"t":"2026-10-16T17:05:00Z","v":37914,"vw":10.046604},{"c":10.035,"h":10.0502,"l":10.035,"n":123,"o":10.05,"t":"2026-10-16T17:10:00Z","v":19536,"vw":10.047185},{"c":10.03,"h":10.035,"l":10.025,"n":170,"o":10.035,"t":"2026-10-16T17:15:00Z","v":29941,"vw":10.02964},{"c":10.045,"h":10.05,"l":10.03,"n":148,"o":10.035,"t":"2026-10-16T17:20:00Z","v":32210,"vw":10.04139},{"c":10.045,"h":10.05,"l":10.03,"n":239,"o":10.045,"t":"2026-10-16T17:25:00Z","v":56879,"vw":10.041157},{"c":10.055,"h":10.055,"l":10.035,"n":251,"o":10.045,"t":"2026-10-16T17:30:00Z","v":34371,"vw":10.041793},{"c":10.03,"h":10.06,"l":10.03,"n":163,"o":10.0512,"t":"2026-10-16T17:35:00Z","v":34567,"vw":10.047646},{"c":10.075,"h":10.1,"l":10.035,"n":421,"o":10.035,"t":"2026-10-16T17:40:00Z","v":64624,"vw":10.073838},{"c":10.055,"h":10.075,"l":10.0501,"n":176,"o":10.075,"t":"2026-10-16T17:45:00Z","v":24790,"vw":10.061745},{"c":10.045,"h":10.055,"l":10.04,"n":172,"o":10.055,"t":"2026-10-16T17:50:00Z","v":20422,"vw":10.049009},{"c":10.03,"h":10.045,"l":10.03,"n":145,"o":10.045,"t":"2026-10-16T17:55:00Z","v":15252,"vw":10.039671},{"c":10.03,"h":10.04,"l":10.02,"n":174,"o":10.035,"t":"2026-10-16T18:00:00Z","v":21374,"vw":10.029409},{"c":10.05,"h":10.05,"l":10.025,"n":141,"o":10.03,"t":"2026-10-16T18:05:00Z","v":19929,"vw":10.039851},{"c":10.045,"h":10.045,"l":10.03,"n":233,"o":10.04,"t":"2026-10-16T18:10:00Z","v":33518,"vw":10.035741},{"c":10.0401,"h":10.05,"l":10.0401,"n":47,"o":10.045,"t":"2026-10-16T18:15:00Z","v":6094,"vw":10.044815},{"c":10.03,"h":10.04,"l":10.02,"n":314,"o":10.04,"t":"2026-10-16T18:20:00Z","v":51181,"vw":10.028006},{"c":10.035,"h":10.035,"l":10.02,"n":253,"o":10.035,"t":"2026-10-16T18:25:00Z","v":30780,"vw":10.028955},{"c":10.02,"h":10.035,"l":10.015,"n":243,"o":10.0302,"t":"2026-10-16T18:30:00Z","v":29882,"vw":10.024368},{"c":10.0112,"h":10.03,"l":10.0112,"n":210,"o":10.025,"t":"2026-10-16T18:35:00Z","v":29813,"vw":10.019691},{"c":10.025,"h":10.0299,"l":10.015,"n":151,"o":10.015,"t":"2026-10-16T18:40:00Z","v":13966,"vw":10.023049},{"c":10.025,"h":10.03,"l":10.02,"n":149,"o":10.02,"t":"2026-10-16T18:45:00Z","v":15002,"vw":10.024052},{"c":10.005,"h":10.025,"l":10,"n":295,"o":10.025,"t":"2026-10-16T18:50:00Z","v":51802,"vw":10.011067},{"c":10.02,"h":10.02,"l":9.995,"n":299,"o":10,"t":"2026-10-16T18:55:00Z","v":43208,"vw":10.005127},{"c":10.015,"h":10.025,"l":10.015,"n":212,"o":10.0201,"t":"2026-10-16T19:00:00Z","v":38108,"vw":10.01991},{"c":10.03,"h":10.035,"l":10.01,"n":328,"o":10.015,"t":"2026-10-16T19:05:00Z","v":42500,"vw":10.022141},{"c":10.07,"h":10.07,"l":10.025,"n":252,"o":10.025,"t":"2026-10-16T19:10:00Z","v":36380,"vw":10.049243},{"c":10.055,"h":10.075,"l":10.055,"n":281,"o":10.07,"t":"2026-10-16T19:15:00Z","v":53834,"vw":10.068099},{"c":10.07,"h":10.075,"l":10.055,"n":327,"o":10.055,"t":"2026-10-16T19:20:00Z","v":44327,"vw":10.065788},{"c":10.08,"h":10.08,"l":10.06,"n":245,"o":10.075,"t":"2026-10-16T19:25:00Z","v":27696,"vw":10.068834},{"c":10.085,"h":10.1,"l":10.08,"n":379,"o":10.085,"t":"2026-10-16T19:30:00Z","v":46787,"vw":10.090897},{"c":10.11,"h":10.11,"l":10.085,"n":326,"o":10.09,"t":"2026-10-16T19:35:00Z","v":44889,"vw":10.095936},{"c":10.085,"h":10.11,"l":10.083,"n":306,"o":10.105,"t":"2026-10-16T19:40:00Z","v":51821,"vw":10.095086},{"c":10.095,"h":10.1,"l":10.085,"n":168,"o":10.085,"t":"2026-10-16T19:45:00Z","v":21256,"vw":10.094479},{"c":10.1,"h":10.12,"l":10.08,"n":538,"o":10.1,"t":"2026-10-16T19:50:00Z","v":89964,"vw":10.100236},{"c":10.115,"h":10.12,"l":10.085,"n":1850,"o":10.105,"t":"2026-10-16T19:55:00Z","v":415027,"vw":10.105526},{"c":10.11,"h":10.115,"l":10.11,"n":30,"o":10.115,"t":"2026-10-16T20:00:00Z","v":186814,"vw":10.110005},{"c":10.1039,"h":10.1039,"l":10.1039,"n":1,"o":10.1039,"t":"2026-10-16T20:15:00Z","v":100,"vw":10.1039},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-16T20:40:00Z","v":5000,"vw":10.1},{"c":10.1,"h":10.11,"l":10.1,"n":2,"o":10.11,"t":"2026-10-16T23:05:00Z","v":1625,"vw":10.100615},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-16T23:25:00Z","v":597,"vw":10.1},{"c":10.12,"h":10.13,"l":10.12,"n":36,"o":10.13,"t":"2026-10-16T23:30:00Z","v":549,"vw":10.123},{"c":10.1,"h":10.24,"l":10.1,"n":60,"o":10.24,"t":"2026-10-19T08:00:00Z","v":4689,"vw":10.195933},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-19T08:45:00Z","v":100,"vw":10.12},{"c":10.07,"h":10.12,"l":10.06,"n":189,"o":10.12,"t":"2026-10-19T08:50:00Z","v":57994,"vw":10.071403},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-19T08:55:00Z","v":2000,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-19T10:55:00Z","v":3300,"vw":10.13},{"c":10.1882,"h":10.1882,"l":10.1882,"n":1,"o":10.1882,"t":"2026-10-19T11:00:00Z","v":200,"vw":10.1882},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-19T11:20:00Z","v":1000,"vw":10.14},{"c":10.13,"h":10.14,"l":10.13,"n":6,"o":10.14,"t":"2026-10-19T11:30:00Z","v":3750,"vw":10.132667},{"c":10.1,"h":10.1,"l":10.09,"n":3,"o":10.09,"t":"2026-10-19T11:35:00Z","v":521,"vw":10.097828},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-19T11:45:00Z","v":333,"vw":10.09},{"c":10.07,"h":10.07,"l":10.07,"n":6,"o":10.07,"t":"2026-10-19T11:55:00Z","v":500,"vw":10.07},{"c":10.04,"h":10.05,"l":10.04,"n":6,"o":10.04,"t":"2026-10-19T12:00:00Z","v":1181,"vw":10.042436},{"c":10.07,"h":10.08,"l":10.07,"n":2,"o":10.08,"t":"2026-10-19T12:10:00Z","v":222,"vw":10.075},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-19T12:15:00Z","v":1500,"vw":10.06},{"c":10.08,"h":10.08,"l":10.0511,"n":3,"o":10.0511,"t":"2026-10-19T12:35:00Z","v":442,"vw":10.073326},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T12:40:00Z","v":3300,"vw":10.04},{"c":10.08,"h":10.08,"l":10.07,"n":10,"o":10.07,"t":"2026-10-19T13:15:00Z","v":1846,"vw":10.074372},{"c":10.04,"h":10.05,"l":10.04,"n":4,"o":10.05,"t":"2026-10-19T13:20:00Z","v":442,"vw":10.045215},{"c":10.05,"h":10.1,"l":10.035,"n":506,"o":10.06,"t":"2026-10-19T13:30:00Z","v":102016,"vw":10.065365},{"c":9.99,"h":10.085,"l":9.99,"n":468,"o":10.055,"t":"2026-10-19T13:35:00Z","v":55470,"vw":10.055381},{"c":9.99,"h":10,"l":9.955,"n":326,"o":9.99,"t":"2026-10-19T13:40:00Z","v":36318,"vw":9.975508},{"c":9.995,"h":10.01,"l":9.96,"n":346,"o":9.9911,"t":"2026-10-19T13:45:00Z","v":47780,"vw":9.988055},{"c":9.985,"h":10.01,"l":9.9724,"n":308,"o":9.99,"t":"2026-10-19T13:50:00Z","v":60678,"vw":9.998406},{"c":9.99,"h":10.015,"l":9.98,"n":348,"o":9.99,"t":"2026-10-19T13:55:00Z","v":50894,"vw":9.999628},{"c":9.895,"h":9.99,"l":9.895,"n":653,"o":9.99,"t":"2026-10-19T14:00:00Z","v":171576,"vw":9.914234},{"c":9.89,"h":9.9199,"l":9.885,"n":383,"o":9.895,"t":"2026-10-19T14:05:00Z","v":76055,"vw":9.900104},{"c":9.89,"h":9.89,"l":9.86,"n":194,"o":9.885,"t":"2026-10-19T14:10:00Z","v":23646,"vw":9.871328},{"c":9.89,"h":9.9,"l":9.8501,"n":811,"o":9.89,"t":"2026-10-19T14:15:00Z","v":203499,"vw":9.872586},{"c":9.855,"h":9.89,"l":9.845,"n":323,"o":9.89,"t":"2026-10-19T14:20:00Z","v":85140,"vw":9.859868},{"c":9.83,"h":9.86,"l":9.83,"n":357,"o":9.86,"t":"2026-10-19T14:25:00Z","v":87221,"vw":9.84811},{"c":9.81,"h":9.84,"l":9.81,"n":412,"o":9.83,"t":"2026-10-19T14:30:00Z","v":102055,"vw":9.82029},{"c":9.8003,"h":9.825,"l":9.8,"n":342,"o":9.812,"t":"2026-10-19T14:35:00Z","v":114282,"vw":9.81435},{"c":9.845,"h":9.845,"l":9.8,"n":307,"o":9.8,"t":"2026-10-19T14:40:00Z","v":45496,"vw":9.822098},{"c":9.815,"h":9.845,"l":9.8,"n":426,"o":9.84,"t":"2026-10-19T14:45:00Z","v":87745,"vw":9.824238},{"c":9.8088,"h":9.825,"l":9.795,"n":471,"o":9.82,"t":"2026-10-19T14:50:00Z","v":98178,"vw":9.812505},{"c":9.81,"h":9.835,"l":9.805,"n":501,"o":9.81,"t":"2026-10-19T14:55:00Z","v":88225,"vw":9.817516},{"c":9.81,"h":9.82,"l":9.8,"n":194,"o":9.815,"t":"2026-10-19T15:00:00Z","v":22688,"vw":9.811853},{"c":9.8,"h":9.805,"l":9.784,"n":288,"o":9.805,"t":"2026-10-19T15:05:00Z","v":52395,"vw":9.795454},{"c":9.805,"h":9.805,"l":9.785,"n":151,"o":9.8,"t":"2026-10-19T15:10:00Z","v":21923,"vw":9.793305},{"c":9.82,"h":9.82,"l":9.795,"n":240,"o":9.805,"t":"2026-10-19T15:15:00Z","v":37452,"vw":9.806189},{"c":9.8312,"h":9.835,"l":9.805,"n":194,"o":9.82,"t":"2026-10-19T15:20:00Z","v":31649,"vw":9.819359},{"c":9.835,"h":9.835,"l":9.825,"n":171,"o":9.835,"t":"2026-10-19T15:25:00Z","v":43617,"vw":9.833196},{"c":9.8213,"h":9.835,"l":9.815,"n":238,"o":9.83,"t":"2026-10-19T15:30:00Z","v":27553,"vw":9.824022},{"c":9.815,"h":9.825,"l":9.815,"n":163,"o":9.82,"t":"2026-10-19T15:35:00Z","v":32468,"vw":9.820001},{"c":9.81,"h":9.82,"l":9.8001,"n":351,"o":9.81,"t":"2026-10-19T15:40:00Z","v":113573,"vw":9.808985},{"c":9.8,"h":9.82,"l":9.8,"n":135,"o":9.815,"t":"2026-10-19T15:45:00Z","v":12035,"vw":9.806133},{"c":9.805,"h":9.805,"l":9.79,"n":233,"o":9.795,"t":"2026-10-19T15:50:00Z","v":70498,"vw":9.800954},{"c":9.795,"h":9.805,"l":9.7942,"n":109,"o":9.8,"t":"2026-10-19T15:55:00Z","v":43976,"vw":9.799984},{"c":9.78,"h":9.79,"l":9.77,"n":263,"o":9.79,"t":"2026-10-19T16:00:00Z","v":59729,"vw":9.777153},{"c":9.765,"h":9.785,"l":9.755,"n":172,"o":9.785,"t":"2026-10-19T16:05:00Z","v":30267,"vw":9.769342},{"c":9.775,"h":9.775,"l":9.76,"n":96,"o":9.765,"t":"2026-10-19T16:10:00Z","v":12023,"vw":9.768347},{"c":9.765,"h":9.7799,"l":9.765,"n":98,"o":9.775,"t":"2026-10-19T16:15:00Z","v":29747,"vw":9.771882},{"c":9.765,"h":9.765,"l":9.76,"n":42,"o":9.76,"t":"2026-10-19T16:20:00Z","v":6284,"vw":9.762963},{"c":9.765,"h":9.77,"l":9.765,"n":46,"o":9.765,"t":"2026-10-19T16:25:00Z","v":5054,"vw":9.76535},{"c":9.76,"h":9.765,"l":9.745,"n":522,"o":9.76,"t":"2026-10-19T16:30:00Z","v":140861,"vw":9.754887},{"c":9.765,"h":9.765,"l":9.75,"n":117,"o":9.76,"t":"2026-10-19T16:35:00Z","v":31000,"vw":9.757526},{"c":9.765,"h":9.77,"l":9.765,"n":75,"o":9.7674,"t":"2026-10-19T16:40:00Z","v":10213,"vw":9.767006},{"c":9.7499,"h":9.765,"l":9.74,"n":165,"o":9.765,"t":"2026-10-19T16:45:00Z","v":23448,"vw":9.756754},{"c":9.75,"h":9.75,"l":9.74,"n":106,"o":9.745,"t":"2026-10-19T16:50:00Z","v":12409,"vw":9.746077},{"c":9.765,"h":9.765,"l":9.75,"n":132,"o":9.7512,"t":"2026-10-19T16:55:00Z","v":24329,"vw":9.756389},{"c":9.755,"h":9.76,"l":9.755,"n":58,"o":9.76,"t":"2026-10-19T17:00:00Z","v":7837,"vw":9.757532},{"c":9.735,"h":9.755,"l":9.735,"n":167,"o":9.755,"t":"2026-10-19T17:05:00Z","v":36959,"vw":9.745768},{"c":9.74,"h":9.745,"l":9.73,"n":136,"o":9.7312,"t":"2026-10-19T17:10:00Z","v":20720,"vw":9.737809},{"c":9.745,"h":9.75,"l":9.74,"n":74,"o":9.75,"t":"2026-10-19T17:15:00Z","v":9228,"vw":9.7471},{"c":9.755,"h":9.755,"l":9.74,"n":140,"o":9.745,"t":"2026-10-19T17:20:00Z","v":14891,"vw":9.748771},{"c":9.765,"h":9.77,"l":9.75,"n":155,"o":9.76,"t":"2026-10-19T17:25:00Z","v":18178,"vw":9.762227},{"c":9.775,"h":9.78,"l":9.7612,"n":109,"o":9.7612,"t":"2026-10-19T17:30:00Z","v":9406,"vw":9.771903},{"c":9.775,"h":9.78,"l":9.77,"n":302,"o":9.775,"t":"2026-10-19T17:35:00Z","v":73429,"vw":9.773973},{"c":9.775,"h":9.79,"l":9.77,"n":205,"o":9.775,"t":"2026-10-19T17:40:00Z","v":30871,"vw":9.781605},{"c":9.785,"h":9.79,"l":9.76,"n":315,"o":9.77,"t":"2026-10-19T17:45:00Z","v":63621,"vw":9.773661},{"c":9.785,"h":9.785,"l":9.77,"n":192,"o":9.785,"t":"2026-10-19T17:50:00Z","v":26843,"vw":9.78066},{"c":9.795,"h":9.795,"l":9.785,"n":176,"o":9.785,"t":"2026-10-19T17:55:00Z","v":28180,"vw":9.788806},{"c":9.8,"h":9.8,"l":9.784,"n":220,"o":9.795,"t":"2026-10-19T18:00:00Z","v":751170,"vw":9.79328},{"c":9.795,"h":9.805,"l":9.795,"n":83,"o":9.805,"t":"2026-10-19T18:05:00Z","v":14415,"vw":9.801895},{"c":9.78,"h":9.8,"l":9.78,"n":127,"o":9.795,"t":"2026-10-19T18:10:00Z","v":17919,"vw":9.792954},{"c":9.78,"h":9.79,"l":9.78,"n":88,"o":9.78,"t":"2026-10-19T18:15:00Z","v":9131,"vw":9.783546},{"c":9.785,"h":9.79,"l":9.78,"n":98,"o":9.78,"t":"2026-10-19T18:20:00Z","v":7278,"vw":9.783908},{"c":9.77,"h":9.7861,"l":9.77,"n":152,"o":9.78,"t":"2026-10-19T18:25:00Z","v":14776,"vw":9.779132},{"c":9.775,"h":9.78,"l":9.77,"n":139,"o":9.775,"t":"2026-10-19T18:30:00Z","v":44939,"vw":9.776355},{"c":9.775,"h":9.78,"l":9.77,"n":67,"o":9.775,"t":"2026-10-19T18:35:00Z","v":8189,"vw":9.775},{"c":9.77,"h":9.775,"l":9.76,"n":244,"o":9.775,"t":"2026-10-19T18:40:00Z","v":37718,"vw":9.770211},{"c":9.805,"h":9.81,"l":9.77,"n":244,"o":9.77,"t":"2026-10-19T18:45:00Z","v":49681,"vw":9.796338},{"c":9.79,"h":9.8093,"l":9.79,"n":110,"o":9.805,"t":"2026-10-19T18:50:00Z","v":22938,"vw":9.799019},{"c":9.795,"h":9.795,"l":9.79,"n":84,"o":9.79,"t":"2026-10-19T18:55:00Z","v":12162,"vw":9.791386},{"c":9.785,"h":9.79,"l":9.78,"n":152,"o":9.79,"t":"2026-10-19T19:00:00Z","v":17342,"vw":9.787795},{"c":9.77,"h":9.785,"l":9.77,"n":153,"o":9.785,"t":"2026-10-19T19:05:00Z","v":12449,"vw":9.776943},{"c":9.77,"h":9.78,"l":9.77,"n":223,"o":9.77,"t":"2026-10-19T19:10:00Z","v":28225,"vw":9.778856},{"c":9.795,"h":9.795,"l":9.77,"n":288,"o":9.775,"t":"2026-10-19T19:15:00Z","v":63170,"vw":9.783842},{"c":9.77,"h":9.795,"l":9.7601,"n":226,"o":9.795,"t":"2026-10-19T19:20:00Z","v":34837,"vw":9.776749},{"c":9.78,"h":9.78,"l":9.76,"n":274,"o":9.775,"t":"2026-10-19T19:25:00Z","v":34226,"vw":9.769325},{"c":9.795,"h":9.795,"l":9.775,"n":218,"o":9.78,"t":"2026-10-19T19:30:00Z","v":35183,"vw":9.783671},{"c":9.79,"h":9.805,"l":9.78,"n":200,"o":9.8,"t":"2026-10-19T19:35:00Z","v":33470,"vw":9.793733},{"c":9.795,"h":9.8,"l":9.78,"n":289,"o":9.78,"t":"2026-10-19T19:40:00Z","v":44613,"vw":9.790338},{"c":9.785,"h":9.795,"l":9.77,"n":468,"o":9.795,"t":"2026-10-19T19:45:00Z","v":82089,"vw":9.783205},{"c":9.765,"h":9.785,"l":9.755,"n":517,"o":9.78,"t":"2026-10-19T19:50:00Z","v":120859,"vw":9.764193},{"c":9.76,"h":9.77,"l":9.735,"n":1769,"o":9.76,"t":"2026-10-19T19:55:00Z","v":328989,"vw":9.750955},{"c":9.77,"h":9.77,"l":9.77,"n":26,"o":9.77,"t":"2026-10-19T20:00:00Z","v":192893,"vw":9.77},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-19T20:25:00Z","v":200,"vw":9.78},{"c":9.72,"h":9.72,"l":9.72,"n":12,"o":9.72,"t":"2026-10-19T20:50:00Z","v":2656,"vw":9.72},{"c":9.8399,"h":9.8399,"l":9.8399,"n":1,"o":9.8399,"t":"2026-10-19T23:25:00Z","v":100,"vw":9.8399},{"c":9.81,"h":9.81,"l":9.81,"n":5,"o":9.81,"t":"2026-10-20T08:00:00Z","v":201,"vw":9.81},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-20T08:05:00Z","v":500,"vw":9.8},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-20T08:10:00Z","v":300,"vw":9.81},{"c":9.78,"h":9.78,"l":9.77,"n":32,"o":9.78,"t":"2026-10-20T08:15:00Z","v":2022,"vw":9.778699},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-20T08:20:00Z","v":208,"vw":9.78},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-20T09:10:00Z","v":500,"vw":9.72},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-20T09:15:00Z","v":670,"vw":9.72},{"c":9.7,"h":9.72,"l":9.68,"n":149,"o":9.72,"t":"2026-10-20T09:25:00Z","v":22791,"vw":9.705235},{"c":9.7,"h":9.71,"l":9.695,"n":18,"o":9.7,"t":"2026-10-20T09:30:00Z","v":5398,"vw":9.702712},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-20T09:40:00Z","v":500,"vw":9.71},{"c":9.66,"h":9.69,"l":9.66,"n":4,"o":9.69,"t":"2026-10-20T09:45:00Z","v":920,"vw":9.680217},{"c":9.66,"h":9.69,"l":9.66,"n":16,"o":9.66,"t":"2026-10-20T11:00:00Z","v":10793,"vw":9.679281},{"c":9.66,"h":9.68,"l":9.65,"n":124,"o":9.66,"t":"2026-10-20T11:30:00Z","v":31238,"vw":9.655869},{"c":9.66,"h":9.66,"l":9.65,"n":11,"o":9.65,"t":"2026-10-20T11:35:00Z","v":4940,"vw":9.658623},{"c":9.67,"h":9.67,"l":9.66,"n":8,"o":9.66,"t":"2026-10-20T11:40:00Z","v":2912,"vw":9.669008},{"c":9.66,"h":9.66,"l":9.6538,"n":4,"o":9.6538,"t":"2026-10-20T11:55:00Z","v":5510,"vw":9.655491},{"c":9.65,"h":9.66,"l":9.65,"n":2,"o":9.66,"t":"2026-10-20T12:00:00Z","v":1560,"vw":9.659038},{"c":9.63,"h":9.65,"l":9.63,"n":7,"o":9.65,"t":"2026-10-20T12:05:00Z","v":1115,"vw":9.64566},{"c":9.6199,"h":9.62,"l":9.6199,"n":2,"o":9.62,"t":"2026-10-20T12:10:00Z","v":1650,"vw":9.619909},{"c":9.63,"h":9.63,"l":9.61,"n":7,"o":9.61,"t":"2026-10-20T12:15:00Z","v":1033,"vw":9.619531},{"c":9.69,"h":9.7,"l":9.69,"n":38,"o":9.7,"t":"2026-10-20T12:25:00Z","v":7007,"vw":9.699184},{"c":9.65,"h":9.67,"l":9.64,"n":139,"o":9.67,"t":"2026-10-20T12:35:00Z","v":27962,"vw":9.65957},{"c":9.69,"h":9.69,"l":9.65,"n":301,"o":9.65,"t":"2026-10-20T12:40:00Z","v":55447,"vw":9.668096},{"c":9.67,"h":9.71,"l":9.66,"n":44,"o":9.71,"t":"2026-10-20T12:45:00Z","v":13376,"vw":9.680448},{"c":9.65,"h":9.65,"l":9.65,"n":23,"o":9.65,"t":"2026-10-20T12:50:00Z","v":6014,"vw":9.65},{"c":9.65,"h":9.6559,"l":9.65,"n":2,"o":9.6559,"t":"2026-10-20T12:55:00Z","v":750,"vw":9.651967},{"c":9.6,"h":9.62,"l":9.6,"n":5,"o":9.62,"t":"2026-10-20T13:00:00Z","v":641,"vw":9.603333},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-20T13:05:00Z","v":100,"vw":9.62},{"c":9.69,"h":9.7,"l":9.64,"n":20,"o":9.64,"t":"2026-10-20T13:20:00Z","v":5337,"vw":9.697205},{"c":9.69,"h":9.71,"l":9.67,"n":24,"o":9.69,"t":"2026-10-20T13:25:00Z","v":8586,"vw":9.689581},{"c":9.63,"h":9.67,"l":9.585,"n":954,"o":9.67,"t":"2026-10-20T13:30:00Z","v":146030,"vw":9.62582},{"c":9.72,"h":9.72,"l":9.625,"n":362,"o":9.625,"t":"2026-10-20T13:35:00Z","v":44945,"vw":9.672448},{"c":9.74,"h":9.75,"l":9.715,"n":560,"o":9.72,"t":"2026-10-20T13:40:00Z","v":104771,"vw":9.727826},{"c":9.74,"h":9.76,"l":9.72,"n":421,"o":9.74,"t":"2026-10-20T13:45:00Z","v":86233,"vw":9.741852},{"c":9.73,"h":9.76,"l":9.7207,"n":350,"o":9.735,"t":"2026-10-20T13:50:00Z","v":98974,"vw":9.744166},{"c":9.745,"h":9.75,"l":9.7212,"n":546,"o":9.73,"t":"2026-10-20T13:55:00Z","v":73661,"vw":9.731233},{"c":9.715,"h":9.75,"l":9.715,"n":262,"o":9.74,"t":"2026-10-20T14:00:00Z","v":28745,"vw":9.731039},{"c":9.78,"h":9.8,"l":9.715,"n":413,"o":9.715,"t":"2026-10-20T14:05:00Z","v":53625,"vw":9.774693},{"c":9.785,"h":9.79,"l":9.76,"n":337,"o":9.77,"t":"2026-10-20T14:10:00Z","v":47051,"vw":9.77256},{"c":9.8,"h":9.82,"l":9.7801,"n":611,"o":9.79,"t":"2026-10-20T14:15:00Z","v":165711,"vw":9.802386},{"c":9.82,"h":9.82,"l":9.785,"n":925,"o":9.805,"t":"2026-10-20T14:20:00Z","v":247289,"vw":9.804741},{"c":9.895,"h":9.905,"l":9.815,"n":928,"o":9.82,"t":"2026-10-20T14:25:00Z","v":200466,"vw":9.85648},{"c":9.87,"h":9.93,"l":9.86,"n":557,"o":9.895,"t":"2026-10-20T14:30:00Z","v":156059,"vw":9.901674},{"c":9.855,"h":9.89,"l":9.835,"n":643,"o":9.87,"t":"2026-10-20T14:35:00Z","v":129411,"vw":9.849436},{"c":9.9,"h":9.92,"l":9.855,"n":680,"o":9.855,"t":"2026-10-20T14:40:00Z","v":203860,"vw":9.898849},{"c":9.85,"h":9.895,"l":9.85,"n":344,"o":9.8901,"t":"2026-10-20T14:45:00Z","v":56497,"vw":9.870022},{"c":9.855,"h":9.86,"l":9.84,"n":286,"o":9.85,"t":"2026-10-20T14:50:00Z","v":37205,"vw":9.851238},{"c":9.895,"h":9.9,"l":9.8401,"n":535,"o":9.85,"t":"2026-10-20T14:55:00Z","v":103266,"vw":9.874967},{"c":9.88,"h":9.91,"l":9.875,"n":509,"o":9.89,"t":"2026-10-20T15:00:00Z","v":122214,"vw":9.894995},{"c":9.875,"h":9.895,"l":9.865,"n":229,"o":9.88,"t":"2026-10-20T15:05:00Z","v":29450,"vw":9.878273},{"c":9.82,"h":9.8825,"l":9.815,"n":376,"o":9.88,"t":"2026-10-20T15:10:00Z","v":83370,"vw":9.863224},{"c":9.855,"h":9.86,"l":9.825,"n":278,"o":9.83,"t":"2026-10-20T15:15:00Z","v":45598,"vw":9.840195},{"c":9.825,"h":9.8509,"l":9.82,"n":117,"o":9.8509,"t":"2026-10-20T15:20:00Z","v":16997,"vw":9.835851},{"c":9.84,"h":9.845,"l":9.825,"n":152,"o":9.825,"t":"2026-10-20T15:25:00Z","v":24978,"vw":9.834162},{"c":9.815,"h":9.845,"l":9.805,"n":189,"o":9.84,"t":"2026-10-20T15:30:00Z","v":24217,"vw":9.827576},{"c":9.815,"h":9.82,"l":9.805,"n":144,"o":9.815,"t":"2026-10-20T15:35:00Z","v":17707,"vw":9.809958},{"c":9.82,"h":9.8374,"l":9.815,"n":192,"o":9.815,"t":"2026-10-20T15:40:00Z","v":25038,"vw":9.827321},{"c":9.82,"h":9.825,"l":9.805,"n":153,"o":9.825,"t":"2026-10-20T15:45:00Z","v":15476,"vw":9.81403},{"c":9.825,"h":9.83,"l":9.82,"n":90,"o":9.825,"t":"2026-10-20T15:50:00Z","v":11459,"vw":9.823844},{"c":9.82,"h":9.83,"l":9.815,"n":125,"o":9.82,"t":"2026-10-20T15:55:00Z","v":16873,"vw":9.820108},{"c":9.805,"h":9.825,"l":9.805,"n":176,"o":9.825,"t":"2026-10-20T16:00:00Z","v":30203,"vw":9.817078},{"c":9.81,"h":9.82,"l":9.8,"n":114,"o":9.81,"t":"2026-10-20T16:05:00Z","v":11460,"vw":9.810463},{"c":9.815,"h":9.815,"l":9.8,"n":97,"o":9.81,"t":"2026-10-20T16:10:00Z","v":14801,"vw":9.809438},{"c":9.7819,"h":9.825,"l":9.7819,"n":111,"o":9.82,"t":"2026-10-20T16:15:00Z","v":16134,"vw":9.80879},{"c":9.795,"h":9.81,"l":9.78,"n":163,"o":9.78,"t":"2026-10-20T16:20:00Z","v":18727,"vw":9.794229},{"c":9.81,"h":9.81,"l":9.795,"n":92,"o":9.8,"t":"2026-10-20T16:25:00Z","v":10512,"vw":9.803989},{"c":9.805,"h":9.8121,"l":9.805,"n":55,"o":9.8121,"t":"2026-10-20T16:30:00Z","v":5557,"vw":9.810097},{"c":9.825,"h":9.825,"l":9.805,"n":119,"o":9.805,"t":"2026-10-20T16:35:00Z","v":16387,"vw":9.81325},{"c":9.815,"h":9.828,"l":9.815,"n":130,"o":9.8272,"t":"2026-10-20T16:40:00Z","v":17201,"vw":9.820333},{"c":9.8126,"h":9.82,"l":9.805,"n":128,"o":9.815,"t":"2026-10-20T16:45:00Z","v":17517,"vw":9.81252},{"c":9.8,"h":9.815,"l":9.8,"n":71,"o":9.815,"t":"2026-10-20T16:50:00Z","v":8118,"vw":9.810386},{"c":9.8,"h":9.8099,"l":9.8,"n":71,"o":9.8099,"t":"2026-10-20T16:55:00Z","v":5188,"vw":9.800536},{"c":9.785,"h":9.8,"l":9.785,"n":171,"o":9.8,"t":"2026-10-20T17:00:00Z","v":21212,"vw":9.790552},{"c":9.79,"h":9.795,"l":9.785,"n":133,"o":9.7888,"t":"2026-10-20T17:05:00Z","v":16361,"vw":9.789528},{"c":9.79,"h":9.79,"l":9.7801,"n":131,"o":9.79,"t":"2026-10-20T17:10:00Z","v":16115,"vw":9.789115},{"c":9.805,"h":9.81,"l":9.795,"n":67,"o":9.795,"t":"2026-10-20T17:15:00Z","v":4378,"vw":9.800107},{"c":9.81,"h":9.82,"l":9.8,"n":99,"o":9.8,"t":"2026-10-20T17:20:00Z","v":12465,"vw":9.805574},{"c":9.82,"h":9.83,"l":9.81,"n":186,"o":9.815,"t":"2026-10-20T17:25:00Z","v":64363,"vw":9.822787},{"c":9.825,"h":9.825,"l":9.81,"n":179,"o":9.815,"t":"2026-10-20T17:30:00Z","v":23878,"vw":9.81923},{"c":9.82,"h":9.825,"l":9.82,"n":57,"o":9.8201,"t":"2026-10-20T17:35:00Z","v":7766,"vw":9.822055},{"c":9.815,"h":9.825,"l":9.8,"n":313,"o":9.825,"t":"2026-10-20T17:40:00Z","v":93309,"vw":9.811939},{"c":9.815,"h":9.82,"l":9.8101,"n":68,"o":9.815,"t":"2026-10-20T17:45:00Z","v":4518,"vw":9.816264},{"c":9.835,"h":9.84,"l":9.815,"n":162,"o":9.815,"t":"2026-10-20T17:50:00Z","v":18972,"vw":9.827177},{"c":9.8388,"h":9.84,"l":9.83,"n":99,"o":9.835,"t":"2026-10-20T17:55:00Z","v":6345,"vw":9.835311},{"c":9.845,"h":9.85,"l":9.84,"n":166,"o":9.84,"t":"2026-10-20T18:00:00Z","v":36646,"vw":9.84259},{"c":9.845,"h":9.85,"l":9.84,"n":395,"o":9.845,"t":"2026-10-20T18:05:00Z","v":104353,"vw":9.849381},{"c":9.8599,"h":9.86,"l":9.845,"n":148,"o":9.845,"t":"2026-10-20T18:10:00Z","v":30197,"vw":9.853438},{"c":9.84,"h":9.855,"l":9.84,"n":156,"o":9.855,"t":"2026-10-20T18:15:00Z","v":39866,"vw":9.852296},{"c":9.83,"h":9.845,"l":9.83,"n":111,"o":9.845,"t":"2026-10-20T18:20:00Z","v":14867,"vw":9.840923},{"c":9.84,"h":9.845,"l":9.835,"n":131,"o":9.835,"t":"2026-10-20T18:25:00Z","v":21460,"vw":9.838446},{"c":9.8225,"h":9.84,"l":9.8225,"n":137,"o":9.84,"t":"2026-10-20T18:30:00Z","v":28297,"vw":9.834635},{"c":9.825,"h":9.83,"l":9.815,"n":175,"o":9.83,"t":"2026-10-20T18:35:00Z","v":27581,"vw":9.820773},{"c":9.835,"h":9.845,"l":9.83,"n":172,"o":9.83,"t":"2026-10-20T18:40:00Z","v":29696,"vw":9.83675},{"c":9.825,"h":9.84,"l":9.82,"n":113,"o":9.835,"t":"2026-10-20T18:45:00Z","v":15960,"vw":9.833797},{"c":9.8299,"h":9.83,"l":9.82,"n":110,"o":9.825,"t":"2026-10-20T18:50:00Z","v":11734,"vw":9.827801},{"c":9.83,"h":9.835,"l":9.825,"n":213,"o":9.8291,"t":"2026-10-20T18:55:00Z","v":46473,"vw":9.829408},{"c":9.83,"h":9.835,"l":9.82,"n":157,"o":9.83,"t":"2026-10-20T19:00:00Z","v":34617,"vw":9.829037},{"c":9.83,"h":9.83,"l":9.82,"n":111,"o":9.825,"t":"2026-10-20T19:05:00Z","v":9704,"vw":9.823262},{"c":9.825,"h":9.83,"l":9.825,"n":161,"o":9.825,"t":"2026-10-20T19:10:00Z","v":16633,"vw":9.829596},{"c":9.8,"h":9.82,"l":9.8,"n":128,"o":9.82,"t":"2026-10-20T19:15:00Z","v":13657,"vw":9.815448},{"c":9.8099,"h":9.815,"l":9.8031,"n":210,"o":9.805,"t":"2026-10-20T19:20:00Z","v":26611,"vw":9.80824},{"c":9.815,"h":9.83,"l":9.805,"n":349,"o":9.805,"t":"2026-10-20T19:25:00Z","v":80097,"vw":9.816212},{"c":9.7974,"h":9.82,"l":9.7974,"n":268,"o":9.815,"t":"2026-10-20T19:30:00Z","v":57348,"vw":9.806162},{"c":9.78,"h":9.795,"l":9.78,"n":132,"o":9.79,"t":"2026-10-20T19:35:00Z","v":14494,"vw":9.786575},{"c":9.785,"h":9.785,"l":9.772,"n":343,"o":9.78,"t":"2026-10-20T19:40:00Z","v":151445,"vw":9.77795},{"c":9.79,"h":9.79,"l":9.775,"n":265,"o":9.78,"t":"2026-10-20T19:45:00Z","v":53003,"vw":9.784802},{"c":9.77,"h":9.79,"l":9.77,"n":217,"o":9.79,"t":"2026-10-20T19:50:00Z","v":33711,"vw":9.778171},{"c":9.765,"h":9.775,"l":9.745,"n":1261,"o":9.775,"t":"2026-10-20T19:55:00Z","v":212457,"vw":9.758473},{"c":9.77,"h":9.77,"l":9.77,"n":22,"o":9.77,"t":"2026-10-20T20:00:00Z","v":862641,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-20T20:25:00Z","v":513500,"vw":9.77},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-20T20:35:00Z","v":604,"vw":9.85},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-10-20T21:15:00Z","v":500,"vw":9.86},{"c":9.85,"h":9.86,"l":9.85,"n":7,"o":9.86,"t":"2026-10-20T21:40:00Z","v":17060,"vw":9.852212},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-20T23:35:00Z","v":120,"vw":9.9},{"c":9.72,"h":9.85,"l":9.6,"n":20,"o":9.85,"t":"2026-10-21T08:00:00Z","v":1703,"vw":9.706642},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-21T08:05:00Z","v":220,"vw":9.82},{"c":9.81,"h":9.81,"l":9.81,"n":5,"o":9.81,"t":"2026-10-21T08:30:00Z","v":470,"vw":9.81},{"c":9.79,"h":9.82,"l":9.79,"n":25,"o":9.8,"t":"2026-10-21T08:35:00Z","v":9320,"vw":9.801228},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-21T09:05:00Z","v":220,"vw":9.8},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-21T09:40:00Z","v":220,"vw":9.81},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-21T10:15:00Z","v":100,"vw":9.76},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-21T11:10:00Z","v":120,"vw":9.84},{"c":9.85,"h":9.85,"l":9.81,"n":11,"o":9.83,"t":"2026-10-21T11:15:00Z","v":6790,"vw":9.817343},{"c":9.8446,"h":9.8446,"l":9.8446,"n":1,"o":9.8446,"t":"2026-10-21T11:20:00Z","v":4000,"vw":9.8446},{"c":9.85,"h":9.86,"l":9.85,"n":4,"o":9.86,"t":"2026-10-21T11:25:00Z","v":477,"vw":9.852119},{"c":9.86,"h":9.87,"l":9.86,"n":3,"o":9.87,"t":"2026-10-21T11:35:00Z","v":1580,"vw":9.862405},{"c":9.91,"h":9.91,"l":9.89,"n":6,"o":9.89,"t":"2026-10-21T12:05:00Z","v":2500,"vw":9.898},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-21T12:20:00Z","v":333,"vw":9.85},{"c":9.85,"h":9.85,"l":9.84,"n":7,"o":9.85,"t":"2026-10-21T12:50:00Z","v":6520,"vw":9.848846},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-10-21T12:55:00Z","v":5000,"vw":9.86},{"c":9.89,"h":9.89,"l":9.88,"n":15,"o":9.88,"t":"2026-10-21T13:00:00Z","v":2142,"vw":9.882433},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-21T13:05:00Z","v":163,"vw":9.92},{"c":9.9043,"h":9.9043,"l":9.89,"n":10,"o":9.89,"t":"2026-10-21T13:20:00Z","v":2720,"vw":9.90122},{"c":9.88,"h":9.9,"l":9.8,"n":39,"o":9.9,"t":"2026-10-21T13:25:00Z","v":7661,"vw":9.888411},{"c":9.7799,"h":9.88,"l":9.75,"n":788,"o":9.88,"t":"2026-10-21T13:30:00Z","v":165703,"vw":9.821956},{"c":9.8,"h":9.81,"l":9.74,"n":396,"o":9.77,"t":"2026-10-21T13:35:00Z","v":67894,"vw":9.783023},{"c":9.7825,"h":9.82,"l":9.77,"n":368,"o":9.8,"t":"2026-10-21T13:40:00Z","v":74088,"vw":9.79329},{"c":9.815,"h":9.825,"l":9.755,"n":553,"o":9.785,"t":"2026-10-21T13:45:00Z","v":115691,"vw":9.801477},{"c":9.805,"h":9.83,"l":9.795,"n":272,"o":9.815,"t":"2026-10-21T13:50:00Z","v":34984,"vw":9.813934},{"c":9.785,"h":9.82,"l":9.785,"n":177,"o":9.805,"t":"2026-10-21T13:55:00Z","v":22135,"vw":9.800086},{"c":9.795,"h":9.805,"l":9.77,"n":282,"o":9.78,"t":"2026-10-21T14:00:00Z","v":45997,"vw":9.791493},{"c":9.79,"h":9.815,"l":9.78,"n":241,"o":9.795,"t":"2026-10-21T14:05:00Z","v":79853,"vw":9.793122},{"c":9.81,"h":9.815,"l":9.79,"n":143,"o":9.79,"t":"2026-10-21T14:10:00Z","v":27954,"vw":9.80972},{"c":9.785,"h":9.81,"l":9.785,"n":142,"o":9.81,"t":"2026-10-21T14:15:00Z","v":21916,"vw":9.796115},{"c":9.79,"h":9.805,"l":9.77,"n":394,"o":9.79,"t":"2026-10-21T14:20:00Z","v":74702,"vw":9.77907},{"c":9.815,"h":9.82,"l":9.78,"n":309,"o":9.78,"t":"2026-10-21T14:25:00Z","v":52379,"vw":9.814191},{"c":9.8,"h":9.825,"l":9.8,"n":143,"o":9.815,"t":"2026-10-21T14:30:00Z","v":37481,"vw":9.815059},{"c":9.78,"h":9.8,"l":9.78,"n":150,"o":9.8,"t":"2026-10-21T14:35:00Z","v":26574,"vw":9.787973},{"c":9.77,"h":9.795,"l":9.77,"n":328,"o":9.78,"t":"2026-10-21T14:40:00Z","v":49961,"vw":9.779438},{"c":9.775,"h":9.79,"l":9.765,"n":280,"o":9.77,"t":"2026-10-21T14:45:00Z","v":46061,"vw":9.777484},{"c":9.775,"h":9.79,"l":9.7726,"n":103,"o":9.78,"t":"2026-10-21T14:50:00Z","v":13896,"vw":9.780679},{"c":9.785,"h":9.79,"l":9.77,"n":436,"o":9.775,"t":"2026-10-21T14:55:00Z","v":95967,"vw":9.784743},{"c":9.755,"h":9.79,"l":9.755,"n":152,"o":9.7899,"t":"2026-10-21T15:00:00Z","v":31281,"vw":9.772294},{"c":9.76,"h":9.76,"l":9.7501,"n":103,"o":9.7501,"t":"2026-10-21T15:05:00Z","v":11042,"vw":9.756252},{"c":9.765,"h":9.77,"l":9.755,"n":116,"o":9.765,"t":"2026-10-21T15:10:00Z","v":12695,"vw":9.76078},{"c":9.785,"h":9.79,"l":9.765,"n":241,"o":9.765,"t":"2026-10-21T15:15:00Z","v":37489,"vw":9.780281},{"c":9.78,"h":9.8,"l":9.775,"n":270,"o":9.785,"t":"2026-10-21T15:20:00Z","v":57061,"vw":9.791152},{"c":9.7902,"h":9.805,"l":9.78,"n":316,"o":9.785,"t":"2026-10-21T15:25:00Z","v":76689,"vw":9.798856},{"c":9.795,"h":9.795,"l":9.79,"n":68,"o":9.795,"t":"2026-10-21T15:30:00Z","v":7883,"vw":9.793012},{"c":9.805,"h":9.81,"l":9.7828,"n":242,"o":9.8,"t":"2026-10-21T15:35:00Z","v":54578,"vw":9.80031},{"c":9.79,"h":9.81,"l":9.785,"n":133,"o":9.805,"t":"2026-10-21T15:40:00Z","v":19497,"vw":9.797946},{"c":9.8,"h":9.8,"l":9.785,"n":107,"o":9.785,"t":"2026-10-21T15:45:00Z","v":34831,"vw":9.797467},{"c":9.785,"h":9.795,"l":9.785,"n":161,"o":9.795,"t":"2026-10-21T15:50:00Z","v":22024,"vw":9.790624},{"c":9.79,"h":9.7999,"l":9.78,"n":129,"o":9.78,"t":"2026-10-21T15:55:00Z","v":19906,"vw":9.789731},{"c":9.785,"h":9.79,"l":9.7833,"n":65,"o":9.79,"t":"2026-10-21T16:00:00Z","v":4702,"vw":9.786974},{"c":9.775,"h":9.785,"l":9.77,"n":100,"o":9.785,"t":"2026-10-21T16:05:00Z","v":10692,"vw":9.777211},{"c":9.775,"h":9.7799,"l":9.765,"n":116,"o":9.775,"t":"2026-10-21T16:10:00Z","v":17272,"vw":9.770002},{"c":9.775,"h":9.78,"l":9.7709,"n":77,"o":9.775,"t":"2026-10-21T16:15:00Z","v":14624,"vw":9.776142},{"c":9.78,"h":9.78,"l":9.765,"n":124,"o":9.78,"t":"2026-10-21T16:20:00Z","v":20562,"vw":9.773887},{"c":9.785,"h":9.785,"l":9.78,"n":50,"o":9.785,"t":"2026-10-21T16:25:00Z","v":5181,"vw":9.78297},{"c":9.755,"h":9.7861,"l":9.755,"n":136,"o":9.7861,"t":"2026-10-21T16:30:00Z","v":18561,"vw":9.775828},{"c":9.815,"h":9.825,"l":9.755,"n":548,"o":9.755,"t":"2026-10-21T16:35:00Z","v":166796,"vw":9.80401},{"c":9.82,"h":9.825,"l":9.7782,"n":473,"o":9.815,"t":"2026-10-21T16:40:00Z","v":161185,"vw":9.796093},{"c":9.7925,"h":9.82,"l":9.79,"n":169,"o":9.815,"t":"2026-10-21T16:45:00Z","v":27321,"vw":9.809432},{"c":9.785,"h":9.795,"l":9.78,"n":92,"o":9.795,"t":"2026-10-21T16:50:00Z","v":19544,"vw":9.784435},{"c":9.77,"h":9.785,"l":9.77,"n":87,"o":9.78,"t":"2026-10-21T16:55:00Z","v":10630,"vw":9.778547},{"c":9.76,"h":9.775,"l":9.76,"n":103,"o":9.77,"t":"2026-10-21T17:00:00Z","v":10520,"vw":9.766967},{"c":9.76,"h":9.775,"l":9.76,"n":115,"o":9.765,"t":"2026-10-21T17:05:00Z","v":21041,"vw":9.769341},{"c":9.78,"h":9.78,"l":9.765,"n":161,"o":9.765,"t":"2026-10-21T17:10:00Z","v":15336,"vw":9.772359},{"c":9.775,"h":9.78,"l":9.775,"n":82,"o":9.78,"t":"2026-10-21T17:15:00Z","v":17405,"vw":9.77908},{"c":9.775,"h":9.78,"l":9.765,"n":213,"o":9.77,"t":"2026-10-21T17:20:00Z","v":41321,"vw":9.77666},{"c":9.77,"h":9.7726,"l":9.76,"n":73,"o":9.7702,"t":"2026-10-21T17:25:00Z","v":12847,"vw":9.768681},{"c":9.77,"h":9.775,"l":9.765,"n":140,"o":9.77,"t":"2026-10-21T17:30:00Z","v":20303,"vw":9.770395},{"c":9.7793,"h":9.7793,"l":9.765,"n":59,"o":9.765,"t":"2026-10-21T17:35:00Z","v":32692,"vw":9.772046},{"c":9.7874,"h":9.7874,"l":9.775,"n":69,"o":9.775,"t":"2026-10-21T17:40:00Z","v":7948,"vw":9.781808},{"c":9.775,"h":9.7899,"l":9.775,"n":52,"o":9.7899,"t":"2026-10-21T17:45:00Z","v":11621,"vw":9.781322},{"c":9.79,"h":9.79,"l":9.78,"n":79,"o":9.78,"t":"2026-10-21T17:50:00Z","v":8117,"vw":9.782433},{"c":9.795,"h":9.7999,"l":9.79,"n":66,"o":9.79,"t":"2026-10-21T17:55:00Z","v":9179,"vw":9.794539},{"c":9.805,"h":9.805,"l":9.795,"n":177,"o":9.795,"t":"2026-10-21T18:00:00Z","v":56804,"vw":9.804271},{"c":9.7999,"h":9.81,"l":9.79,"n":236,"o":9.805,"t":"2026-10-21T18:05:00Z","v":52268,"vw":9.803105},{"c":9.8001,"h":9.8001,"l":9.7926,"n":81,"o":9.795,"t":"2026-10-21T18:10:00Z","v":22627,"vw":9.799529},{"c":9.805,"h":9.81,"l":9.8,"n":68,"o":9.8,"t":"2026-10-21T18:15:00Z","v":18158,"vw":9.800777},{"c":9.795,"h":9.8,"l":9.785,"n":154,"o":9.8,"t":"2026-10-21T18:20:00Z","v":23049,"vw":9.790768},{"c":9.795,"h":9.8,"l":9.795,"n":108,"o":9.795,"t":"2026-10-21T18:25:00Z","v":18012,"vw":9.798208},{"c":9.805,"h":9.805,"l":9.795,"n":175,"o":9.795,"t":"2026-10-21T18:30:00Z","v":43158,"vw":9.800602},{"c":9.79,"h":9.8,"l":9.785,"n":175,"o":9.8,"t":"2026-10-21T18:35:00Z","v":45971,"vw":9.791237},{"c":9.785,"h":9.795,"l":9.78,"n":65,"o":9.7901,"t":"2026-10-21T18:40:00Z","v":9779,"vw":9.791888},{"c":9.73,"h":9.785,"l":9.73,"n":252,"o":9.78,"t":"2026-10-21T18:45:00Z","v":64856,"vw":9.75876},{"c":9.74,"h":9.745,"l":9.72,"n":222,"o":9.73,"t":"2026-10-21T18:50:00Z","v":39985,"vw":9.735181},{"c":9.695,"h":9.7488,"l":9.685,"n":313,"o":9.7488,"t":"2026-10-21T18:55:00Z","v":62273,"vw":9.71353},{"c":9.68,"h":9.695,"l":9.645,"n":356,"o":9.69,"t":"2026-10-21T19:00:00Z","v":76227,"vw":9.670609},{"c":9.675,"h":9.7,"l":9.67,"n":182,"o":9.68,"t":"2026-10-21T19:05:00Z","v":39451,"vw":9.681436},{"c":9.695,"h":9.695,"l":9.665,"n":163,"o":9.675,"t":"2026-10-21T19:10:00Z","v":34387,"vw":9.680557},{"c":9.715,"h":9.72,"l":9.6931,"n":121,"o":9.7,"t":"2026-10-21T19:15:00Z","v":20326,"vw":9.704526},{"c":9.705,"h":9.72,"l":9.7,"n":145,"o":9.71,"t":"2026-10-21T19:20:00Z","v":33676,"vw":9.706197},{"c":9.75,"h":9.75,"l":9.705,"n":240,"o":9.71,"t":"2026-10-21T19:25:00Z","v":44509,"vw":9.723902},{"c":9.755,"h":9.765,"l":9.74,"n":188,"o":9.755,"t":"2026-10-21T19:30:00Z","v":37069,"vw":9.75426},{"c":9.79,"h":9.79,"l":9.76,"n":197,"o":9.76,"t":"2026-10-21T19:35:00Z","v":28322,"vw":9.772465},{"c":9.77,"h":9.8,"l":9.77,"n":193,"o":9.79,"t":"2026-10-21T19:40:00Z","v":25115,"vw":9.783875},{"c":9.785,"h":9.7952,"l":9.77,"n":287,"o":9.77,"t":"2026-10-21T19:45:00Z","v":40410,"vw":9.786735},{"c":9.795,"h":9.8,"l":9.77,"n":394,"o":9.785,"t":"2026-10-21T19:50:00Z","v":71161,"vw":9.78672},{"c":9.75,"h":9.79,"l":9.75,"n":1222,"o":9.79,"t":"2026-10-21T19:55:00Z","v":202956,"vw":9.764463},{"c":9.77,"h":9.77,"l":9.77,"n":22,"o":9.77,"t":"2026-10-21T20:00:00Z","v":1367100,"vw":9.77},{"c":9.75,"h":9.86,"l":9.75,"n":6,"o":9.81,"t":"2026-10-21T20:20:00Z","v":277301,"vw":9.750267},{"c":9.8,"h":9.8,"l":9.75,"n":2,"o":9.75,"t":"2026-10-21T20:40:00Z","v":500,"vw":9.76},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-21T21:05:00Z","v":400,"vw":9.77},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-21T23:35:00Z","v":370,"vw":9.74},{"c":9.35,"h":9.6,"l":9.35,"n":151,"o":9.51,"t":"2026-10-22T08:00:00Z","v":31054,"vw":9.42471},{"c":9.37,"h":9.37,"l":9.34,"n":52,"o":9.34,"t":"2026-10-22T08:05:00Z","v":1763,"vw":9.350044},{"c":9.31,"h":9.31,"l":9.31,"n":34,"o":9.31,"t":"2026-10-22T08:10:00Z","v":2777,"vw":9.31},{"c":9.31,"h":9.32,"l":9.31,"n":13,"o":9.32,"t":"2026-10-22T08:20:00Z","v":1516,"vw":9.313789},{"c":9.31,"h":9.32,"l":9.31,"n":45,"o":9.31,"t":"2026-10-22T08:25:00Z","v":5956,"vw":9.31024},{"c":9.31,"h":9.31,"l":9.3,"n":14,"o":9.3,"t":"2026-10-22T08:30:00Z","v":5632,"vw":9.309591},{"c":9.35,"h":9.35,"l":9.32,"n":4,"o":9.32,"t":"2026-10-22T08:40:00Z","v":2100,"vw":9.328571},{"c":9.36,"h":9.36,"l":9.36,"n":4,"o":9.36,"t":"2026-10-22T08:45:00Z","v":900,"vw":9.36},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-22T08:50:00Z","v":100,"vw":9.33},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-22T09:15:00Z","v":540,"vw":9.31},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-22T09:30:00Z","v":500,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-10-22T09:55:00Z","v":1410,"vw":9.32},{"c":9.35,"h":9.35,"l":9.32,"n":35,"o":9.32,"t":"2026-10-22T10:15:00Z","v":6699,"vw":9.338931},{"c":9.39,"h":9.39,"l":9.36,"n":14,"o":9.36,"t":"2026-10-22T10:20:00Z","v":7552,"vw":9.379292},{"c":9.41,"h":9.41,"l":9.39,"n":14,"o":9.39,"t":"2026-10-22T10:30:00Z","v":10500,"vw":9.390952},{"c":9.4,"h":9.41,"l":9.4,"n":5,"o":9.41,"t":"2026-10-22T10:40:00Z","v":3439,"vw":9.40715},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-22T10:45:00Z","v":2321,"vw":9.4},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-22T10:50:00Z","v":150,"vw":9.41},{"c":9.3999,"h":9.4069,"l":9.38,"n":39,"o":9.39,"t":"2026-10-22T11:00:00Z","v":14904,"vw":9.390915},{"c":9.36,"h":9.38,"l":9.3591,"n":9,"o":9.36,"t":"2026-10-22T11:05:00Z","v":3080,"vw":9.368528},{"c":9.3748,"h":9.38,"l":9.36,"n":7,"o":9.36,"t":"2026-10-22T11:10:00Z","v":1268,"vw":9.36989},{"c":9.3204,"h":9.34,"l":9.3204,"n":9,"o":9.33,"t":"2026-10-22T11:15:00Z","v":915,"vw":9.32525},{"c":9.31,"h":9.34,"l":9.31,"n":19,"o":9.33,"t":"2026-10-22T11:20:00Z","v":2573,"vw":9.325952},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-22T11:25:00Z","v":120,"vw":9.29},{"c":9.3,"h":9.3,"l":9.2992,"n":2,"o":9.2992,"t":"2026-10-22T11:30:00Z","v":208,"vw":9.299585},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-22T11:35:00Z","v":800,"vw":9.26},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-22T11:40:00Z","v":500,"vw":9.35},{"c":9.31,"h":9.32,"l":9.31,"n":3,"o":9.32,"t":"2026-10-22T11:45:00Z","v":1578,"vw":9.319338},{"c":9.31,"h":9.31,"l":9.31,"n":10,"o":9.31,"t":"2026-10-22T11:50:00Z","v":11178,"vw":9.31},{"c":9.32,"h":9.32,"l":9.315,"n":12,"o":9.3199,"t":"2026-10-22T11:55:00Z","v":1712,"vw":9.317274},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-22T12:00:00Z","v":100,"vw":9.32},{"c":9.3385,"h":9.34,"l":9.33,"n":5,"o":9.33,"t":"2026-10-22T12:05:00Z","v":7475,"vw":9.338594},{"c":9.36,"h":9.36,"l":9.35,"n":5,"o":9.35,"t":"2026-10-22T12:10:00Z","v":660,"vw":9.352308},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-22T12:20:00Z","v":580,"vw":9.35},{"c":9.36,"h":9.37,"l":9.36,"n":3,"o":9.37,"t":"2026-10-22T12:25:00Z","v":900,"vw":9.364444},{"c":9.36,"h":9.36,"l":9.33,"n":9,"o":9.34,"t":"2026-10-22T12:30:00Z","v":7870,"vw":9.339472},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-22T12:35:00Z","v":1000,"vw":9.37},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-22T12:40:00Z","v":100,"vw":9.39},{"c":9.4098,"h":9.41,"l":9.4,"n":3,"o":9.4,"t":"2026-10-22T12:45:00Z","v":2300,"vw":9.405626},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-22T12:50:00Z","v":100,"vw":9.4},{"c":9.4,"h":9.4,"l":9.39,"n":2,"o":9.39,"t":"2026-10-22T13:05:00Z","v":707,"vw":9.396747},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-22T13:10:00Z","v":1701,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-22T13:15:00Z","v":248,"vw":9.4},{"c":9.37,"h":9.38,"l":9.37,"n":8,"o":9.37,"t":"2026-10-22T13:20:00Z","v":806,"vw":9.374678},{"c":9.38,"h":9.38,"l":9.37,"n":20,"o":9.37,"t":"2026-10-22T13:25:00Z","v":8009,"vw":9.372839},{"c":9.35,"h":9.38,"l":9.31,"n":399,"o":9.38,"t":"2026-10-22T13:30:00Z","v":130747,"vw":9.357365},{"c":9.331,"h":9.3609,"l":9.29,"n":744,"o":9.355,"t":"2026-10-22T13:35:00Z","v":151281,"vw":9.318604},{"c":9.305,"h":9.34,"l":9.3,"n":453,"o":9.335,"t":"2026-10-22T13:40:00Z","v":99447,"vw":9.323912},{"c":9.33,"h":9.345,"l":9.26,"n":897,"o":9.305,"t":"2026-10-22T13:45:00Z","v":165786,"vw":9.2789},{"c":9.3,"h":9.32,"l":9.295,"n":252,"o":9.32,"t":"2026-10-22T13:50:00Z","v":43707,"vw":9.305873},{"c":9.34,"h":9.35,"l":9.305,"n":370,"o":9.305,"t":"2026-10-22T13:55:00Z","v":56520,"vw":9.328425},{"c":9.34,"h":9.35,"l":9.325,"n":465,"o":9.34,"t":"2026-10-22T14:00:00Z","v":79255,"vw":9.33971},{"c":9.34,"h":9.355,"l":9.33,"n":424,"o":9.345,"t":"2026-10-22T14:05:00Z","v":110927,"vw":9.344069},{"c":9.34,"h":9.36,"l":9.335,"n":266,"o":9.35,"t":"2026-10-22T14:10:00Z","v":34413,"vw":9.347496},{"c":9.3601,"h":9.37,"l":9.33,"n":878,"o":9.335,"t":"2026-10-22T14:15:00Z","v":205172,"vw":9.353641},{"c":9.335,"h":9.36,"l":9.32,"n":383,"o":9.36,"t":"2026-10-22T14:20:00Z","v":67524,"vw":9.344877},{"c":9.33,"h":9.34,"l":9.315,"n":377,"o":9.33,"t":"2026-10-22T14:25:00Z","v":63712,"vw":9.328617},{"c":9.34,"h":9.355,"l":9.32,"n":488,"o":9.325,"t":"2026-10-22T14:30:00Z","v":115907,"vw":9.330269},{"c":9.31,"h":9.335,"l":9.305,"n":362,"o":9.335,"t":"2026-10-22T14:35:00Z","v":73018,"vw":9.317296},{"c":9.3488,"h":9.355,"l":9.32,"n":342,"o":9.32,"t":"2026-10-22T14:40:00Z","v":55014,"vw":9.341765},{"c":9.3324,"h":9.35,"l":9.32,"n":234,"o":9.35,"t":"2026-10-22T14:45:00Z","v":35157,"vw":9.334254},{"c":9.3399,"h":9.35,"l":9.32,"n":338,"o":9.33,"t":"2026-10-22T14:50:00Z","v":52337,"vw":9.336806},{"c":9.315,"h":9.335,"l":9.2908,"n":540,"o":9.335,"t":"2026-10-22T14:55:00Z","v":87031,"vw":9.309533},{"c":9.325,"h":9.33,"l":9.305,"n":306,"o":9.315,"t":"2026-10-22T15:00:00Z","v":59850,"vw":9.316759},{"c":9.31,"h":9.33,"l":9.3,"n":270,"o":9.33,"t":"2026-10-22T15:05:00Z","v":55525,"vw":9.318919},{"c":9.285,"h":9.305,"l":9.275,"n":457,"o":9.305,"t":"2026-10-22T15:10:00Z","v":215892,"vw":9.289368},{"c":9.32,"h":9.325,"l":9.27,"n":259,"o":9.28,"t":"2026-10-22T15:15:00Z","v":120404,"vw":9.278797},{"c":9.325,"h":9.3299,"l":9.305,"n":213,"o":9.32,"t":"2026-10-22T15:20:00Z","v":27788,"vw":9.314767},{"c":9.3,"h":9.325,"l":9.3,"n":252,"o":9.325,"t":"2026-10-22T15:25:00Z","v":35620,"vw":9.308012},{"c":9.3012,"h":9.31,"l":9.29,"n":192,"o":9.3,"t":"2026-10-22T15:30:00Z","v":29842,"vw":9.298181},{"c":9.285,"h":9.3088,"l":9.285,"n":243,"o":9.3,"t":"2026-10-22T15:35:00Z","v":32974,"vw":9.297541},{"c":9.28,"h":9.31,"l":9.2701,"n":538,"o":9.29,"t":"2026-10-22T15:40:00Z","v":203674,"vw":9.298143},{"c":9.295,"h":9.3,"l":9.285,"n":190,"o":9.285,"t":"2026-10-22T15:45:00Z","v":27303,"vw":9.291283},{"c":9.3,"h":9.31,"l":9.295,"n":180,"o":9.3,"t":"2026-10-22T15:50:00Z","v":17214,"vw":9.301824},{"c":9.295,"h":9.32,"l":9.29,"n":266,"o":9.305,"t":"2026-10-22T15:55:00Z","v":46236,"vw":9.30883},{"c":9.305,"h":9.315,"l":9.2937,"n":259,"o":9.3,"t":"2026-10-22T16:00:00Z","v":56526,"vw":9.301715},{"c":9.29,"h":9.3,"l":9.28,"n":178,"o":9.3,"t":"2026-10-22T16:05:00Z","v":37468,"vw":9.291992},{"c":9.29,"h":9.29,"l":9.27,"n":186,"o":9.29,"t":"2026-10-22T16:10:00Z","v":34717,"vw":9.28101},{"c":9.295,"h":9.3,"l":9.285,"n":141,"o":9.29,"t":"2026-10-22T16:15:00Z","v":20690,"vw":9.29228},{"c":9.29,"h":9.295,"l":9.28,"n":230,"o":9.29,"t":"2026-10-22T16:20:00Z","v":53952,"vw":9.289226},{"c":9.29,"h":9.295,"l":9.28,"n":166,"o":9.29,"t":"2026-10-22T16:25:00Z","v":28907,"vw":9.286501},{"c":9.285,"h":9.285,"l":9.275,"n":171,"o":9.285,"t":"2026-10-22T16:30:00Z","v":17543,"vw":9.280859},{"c":9.28,"h":9.295,"l":9.275,"n":221,"o":9.285,"t":"2026-10-22T16:35:00Z","v":26829,"vw":9.284873},{"c":9.265,"h":9.28,"l":9.265,"n":175,"o":9.275,"t":"2026-10-22T16:40:00Z","v":22761,"vw":9.271194},{"c":9.24,"h":9.265,"l":9.24,"n":368,"o":9.265,"t":"2026-10-22T16:45:00Z","v":59541,"vw":9.24928},{"c":9.25,"h":9.255,"l":9.225,"n":256,"o":9.24,"t":"2026-10-22T16:50:00Z","v":38015,"vw":9.239837},{"c":9.265,"h":9.2699,"l":9.245,"n":150,"o":9.25,"t":"2026-10-22T16:55:00Z","v":37722,"vw":9.254351},{"c":9.25,"h":9.265,"l":9.245,"n":227,"o":9.265,"t":"2026-10-22T17:00:00Z","v":30425,"vw":9.253115},{"c":9.24,"h":9.255,"l":9.235,"n":186,"o":9.25,"t":"2026-10-22T17:05:00Z","v":30103,"vw":9.244548},{"c":9.24,"h":9.25,"l":9.24,"n":133,"o":9.245,"t":"2026-10-22T17:10:00Z","v":22554,"vw":9.243899},{"c":9.255,"h":9.27,"l":9.24,"n":214,"o":9.245,"t":"2026-10-22T17:15:00Z","v":42056,"vw":9.253},{"c":9.25,"h":9.26,"l":9.25,"n":107,"o":9.255,"t":"2026-10-22T17:20:00Z","v":16990,"vw":9.255234},{"c":9.255,"h":9.255,"l":9.24,"n":220,"o":9.255,"t":"2026-10-22T17:25:00Z","v":30952,"vw":9.249609},{"c":9.275,"h":9.275,"l":9.25,"n":158,"o":9.255,"t":"2026-10-22T17:30:00Z","v":22368,"vw":9.261347},{"c":9.2788,"h":9.28,"l":9.255,"n":177,"o":9.275,"t":"2026-10-22T17:35:00Z","v":26211,"vw":9.26604},{"c":9.29,"h":9.29,"l":9.27,"n":124,"o":9.27,"t":"2026-10-22T17:40:00Z","v":14067,"vw":9.279343},{"c":9.2701,"h":9.29,"l":9.27,"n":162,"o":9.29,"t":"2026-10-22T17:45:00Z","v":18998,"vw":9.280981},{"c":9.275,"h":9.275,"l":9.265,"n":173,"o":9.27,"t":"2026-10-22T17:50:00Z","v":18775,"vw":9.270305},{"c":9.26,"h":9.275,"l":9.26,"n":106,"o":9.275,"t":"2026-10-22T17:55:00Z","v":10156,"vw":9.270582},{"c":9.245,"h":9.265,"l":9.24,"n":234,"o":9.26,"t":"2026-10-22T18:00:00Z","v":27245,"vw":9.254098},{"c":9.255,"h":9.259,"l":9.24,"n":227,"o":9.245,"t":"2026-10-22T18:05:00Z","v":24327,"vw":9.250882},{"c":9.24,"h":9.26,"l":9.24,"n":220,"o":9.255,"t":"2026-10-22T18:10:00Z","v":35852,"vw":9.249101},{"c":9.28,"h":9.28,"l":9.24,"n":208,"o":9.2425,"t":"2026-10-22T18:15:00Z","v":41629,"vw":9.255461},{"c":9.275,"h":9.29,"l":9.275,"n":153,"o":9.28,"t":"2026-10-22T18:20:00Z","v":21290,"vw":9.280648},{"c":9.275,"h":9.28,"l":9.27,"n":106,"o":9.28,"t":"2026-10-22T18:25:00Z","v":13970,"vw":9.272015},{"c":9.27,"h":9.275,"l":9.26,"n":306,"o":9.275,"t":"2026-10-22T18:30:00Z","v":45997,"vw":9.26941},{"c":9.265,"h":9.28,"l":9.26,"n":242,"o":9.27,"t":"2026-10-22T18:35:00Z","v":37366,"vw":9.268294},{"c":9.26,"h":9.26,"l":9.25,"n":176,"o":9.26,"t":"2026-10-22T18:40:00Z","v":16657,"vw":9.258284},{"c":9.255,"h":9.26,"l":9.24,"n":217,"o":9.26,"t":"2026-10-22T18:45:00Z","v":24177,"vw":9.253767},{"c":9.25,"h":9.255,"l":9.24,"n":237,"o":9.255,"t":"2026-10-22T18:50:00Z","v":28690,"vw":9.25},{"c":9.24,"h":9.2588,"l":9.24,"n":236,"o":9.255,"t":"2026-10-22T18:55:00Z","v":35196,"vw":9.249066},{"c":9.23,"h":9.235,"l":9.21,"n":331,"o":9.235,"t":"2026-10-22T19:00:00Z","v":63825,"vw":9.219887},{"c":9.24,"h":9.24,"l":9.225,"n":194,"o":9.23,"t":"2026-10-22T19:05:00Z","v":40785,"vw":9.235352},{"c":9.2601,"h":9.275,"l":9.235,"n":272,"o":9.235,"t":"2026-10-22T19:10:00Z","v":37826,"vw":9.254719},{"c":9.27,"h":9.28,"l":9.255,"n":250,"o":9.26,"t":"2026-10-22T19:15:00Z","v":28042,"vw":9.267532},{"c":9.29,"h":9.3,"l":9.275,"n":477,"o":9.275,"t":"2026-10-22T19:20:00Z","v":83890,"vw":9.290605},{"c":9.295,"h":9.3,"l":9.285,"n":276,"o":9.29,"t":"2026-10-22T19:25:00Z","v":44066,"vw":9.291201},{"c":9.265,"h":9.3,"l":9.255,"n":483,"o":9.3,"t":"2026-10-22T19:30:00Z","v":173513,"vw":9.276802},{"c":9.26,"h":9.275,"l":9.2501,"n":318,"o":9.26,"t":"2026-10-22T19:35:00Z","v":54204,"vw":9.260827},{"c":9.275,"h":9.275,"l":9.2501,"n":477,"o":9.255,"t":"2026-10-22T19:40:00Z","v":59604,"vw":9.261943},{"c":9.2801,"h":9.29,"l":9.255,"n":501,"o":9.27,"t":"2026-10-22T19:45:00Z","v":81645,"vw":9.272433},{"c":9.3026,"h":9.315,"l":9.2701,"n":644,"o":9.29,"t":"2026-10-22T19:50:00Z","v":98257,"vw":9.298507},{"c":9.31,"h":9.32,"l":9.29,"n":1683,"o":9.305,"t":"2026-10-22T19:55:00Z","v":273411,"vw":9.304792},{"c":9.32,"h":9.32,"l":9.32,"n":24,"o":9.32,"t":"2026-10-22T20:00:00Z","v":306130,"vw":9.32},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-22T20:05:00Z","v":200,"vw":9.4},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-22T20:35:00Z","v":1000,"vw":9.35},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-22T20:50:00Z","v":1500,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-22T20:55:00Z","v":2201,"vw":9.3},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-22T22:45:00Z","v":1000,"vw":9.34},{"c":9.3331,"h":9.3331,"l":9.3331,"n":1,"o":9.3331,"t":"2026-10-22T23:45:00Z","v":101,"vw":9.3331},{"c":9.3331,"h":9.3331,"l":9.3331,"n":1,"o":9.3331,"t":"2026-10-22T23:50:00Z","v":115,"vw":9.3331}],"history":[{"c":4.49,"h":4.57,"l":4.35,"n":16486,"o":4.55,"t":"2024-10-21T04:00:00Z","v":6867771,"vw":4.447619},{"c":4.72,"h":4.76,"l":4.48,"n":19505,"o":4.57,"t":"2024-10-22T04:00:00Z","v":7910757,"vw":4.654532},{"c":4.4,"h":4.49,"l":4.27,"n":23320,"o":4.46,"t":"2024-10-23T04:00:00Z","v":10153880,"vw":4.357459},{"c":4.96,"h":5.04,"l":4.65,"n":38949,"o":4.84,"t":"2024-10-24T04:00:00Z","v":17038891,"vw":4.878467},{"c":4.93,"h":5.125,"l":4.83,"n":25671,"o":4.92,"t":"2024-10-25T04:00:00Z","v":13312752,"vw":4.969234},{"c":5.04,"h":5.12,"l":4.95,"n":17122,"o":5.02,"t":"2024-10-28T04:00:00Z","v":6876892,"vw":5.077671},{"c":5.22,"h":5.29,"l":5.1,"n":25109,"o":5.14,"t":"2024-10-29T04:00:00Z","v":9372248,"vw":5.223994},{"c":4.89,"h":5.04,"l":4.86,"n":24199,"o":4.96,"t":"2024-10-30T04:00:00Z","v":7162135,"vw":4.925701},{"c":4.67,"h":4.82,"l":4.58,"n":23183,"o":4.82,"t":"2024-10-31T04:00:00Z","v":8146051,"vw":4.686902},{"c":4.64,"h":4.89,"l":4.63,"n":12051,"o":4.83,"t":"2024-11-01T04:00:00Z","v":4417647,"vw":4.728606},{"c":4.53,"h":4.71,"l":4.5,"n":13923,"o":4.61,"t":"2024-11-04T05:00:00Z","v":4240013,"vw":4.568323},{"c":4.86,"h":5.19,"l":4.835,"n":26015,"o":5.03,"t":"2024-11-05T05:00:00Z","v":9585001,"vw":4.992239},{"c":4.67,"h":4.73,"l":4.5,"n":26213,"o":4.5,"t":"2024-11-06T05:00:00Z","v":6915524,"vw":4.656257},{"c":4.84,"h":4.92,"l":4.755,"n":17323,"o":4.87,"t":"2024-11-07T05:00:00Z","v":6103047,"vw":4.839622},{"c":4.6,"h":4.715,"l":4.51,"n":17667,"o":4.66,"t":"2024-11-08T05:00:00Z","v":6942853,"vw":4.575187},{"c":4.22,"h":4.465,"l":4.16,"n":25195,"o":4.44,"t":"2024-11-11T05:00:00Z","v":9668779,"vw":4.241391},{"c":4.12,"h":4.185,"l":3.99,"n":18838,"o":4.12,"t":"2024-11-12T05:00:00Z","v":8077610,"vw":4.074033},{"c":4.03,"h":4.21,"l":4.02,"n":16552,"o":4.2,"t":"2024-11-13T05:00:00Z","v":6039996,"vw":4.076743},{"c":4.06,"h":4.12,"l":3.97,"n":18047,"o":3.98,"t":"2024-11-14T05:00:00Z","v":6283284,"vw":4.058282},{"c":3.98,"h":4.13,"l":3.93,"n":15085,"o":4.07,"t":"2024-11-15T05:00:00Z","v":5349695,"vw":4.000557},{"c":4.25,"h":4.315,"l":4.145,"n":18322,"o":4.19,"t":"2024-11-18T05:00:00Z","v":7166993,"vw":4.239339},{"c":4.31,"h":4.35,"l":4.17,"n":9938,"o":4.27,"t":"2024-11-19T05:00:00Z","v":3919565,"vw":4.279425},{"c":4.2,"h":4.28,"l":4.18,"n":11631,"o":4.24,"t":"2024-11-20T05:00:00Z","v":4508417,"vw":4.220246},{"c":4.27,"h":4.29,"l":4.14,"n":10990,"o":4.23,"t":"2024-11-21T05:00:00Z","v":4058987,"vw":4.233268},{"c":4.22,"h":4.27,"l":4.17,"n":7503,"o":4.23,"t":"2024-11-22T05:00:00Z","v":3350577,"vw":4.217884},{"c":4.07,"h":4.135,"l":4.0401,"n":10793,"o":4.05,"t":"2024-11-25T05:00:00Z","v":4396328,"vw":4.089405},{"c":4.04,"h":4.08,"l":3.99,"n":15061,"o":4.06,"t":"2024-11-26T05:00:00Z","v":5483979,"vw":4.019951},{"c":4.02,"h":4.11,"l":4,"n":12845,"o":4.08,"t":"2024-11-27T05:00:00Z","v":4438693,"vw":4.042637},{"c":4.09,"h":4.09,"l":4,"n":8450,"o":4.02,"t":"2024-11-29T05:00:00Z","v":2325800,"vw":4.045305},{"c":4.14,"h":4.15,"l":4.025,"n":11172,"o":4.05,"t":"2024-12-02T05:00:00Z","v":4732121,"vw":4.097106},{"c":4.24,"h":4.27,"l":4.12,"n":11731,"o":4.15,"t":"2024-12-03T05:00:00Z","v":4447062,"vw":4.222348},{"c":4.08,"h":4.23,"l":4.04,"n":11368,"o":4.19,"t":"2024-12-04T05:00:00Z","v":4462532,"vw":4.117256},{"c":3.99,"h":4.1,"l":3.97,"n":13258,"o":4.03,"t":"2024-12-05T05:00:00Z","v":6161901,"vw":4.01235},{"c":3.89,"h":4,"l":3.81,"n":11268,"o":4,"t":"2024-12-06T05:00:00Z","v":4502174,"vw":3.881045},{"c":4.09,"h":4.27,"l":4.07,"n":15581,"o":4.15,"t":"2024-12-09T05:00:00Z","v":7542571,"vw":4.169047},{"c":4.17,"h":4.3,"l":4.14,"n":15356,"o":4.21,"t":"2024-12-10T05:00:00Z","v":5680580,"vw":4.220523},{"c":4.32,"h":4.38,"l":4.26,"n":13288,"o":4.28,"t":"2024-12-11T05:00:00Z","v":7135304,"vw":4.313699},{"c":4.14,"h":4.3,"l":4.13,"n":14465,"o":4.26,"t":"2024-12-12T05:00:00Z","v":3493090,"vw":4.196797},{"c":4.01,"h":4.1,"l":3.955,"n":16308,"o":4.1,"t":"2024-12-13T05:00:00Z","v":5970188,"vw":4.014127},{"c":3.89,"h":4,"l":3.855,"n":11582,"o":3.99,"t":"2024-12-16T05:00:00Z","v":4544088,"vw":3.906472},{"c":3.8,"h":3.86,"l":3.77,"n":19005,"o":3.84,"t":"2024-12-17T05:00:00Z","v":6064494,"vw":3.811171},{"c":3.56,"h":3.81,"l":3.51,"n":17571,"o":3.8,"t":"2024-12-18T05:00:00Z","v":7044130,"vw":3.662183},{"c":3.55,"h":3.67,"l":3.47,"n":15360,"o":3.63,"t":"2024-12-19T05:00:00Z","v":8454536,"vw":3.544536},{"c":3.61,"h":3.7,"l":3.59,"n":10199,"o":3.63,"t":"2024-12-20T05:00:00Z","v":3992896,"vw":3.638299},{"c":3.57,"h":3.6,"l":3.47,"n":10076,"o":3.52,"t":"2024-12-23T05:00:00Z","v":4362161,"vw":3.542303},{"c":3.5,"h":3.59,"l":3.4,"n":6935,"o":3.58,"t":"2024-12-24T05:00:00Z","v":3554253,"vw":3.48498},{"c":3.47,"h":3.56,"l":3.46,"n":10837,"o":3.51,"t":"2024-12-26T05:00:00Z","v":3522724,"vw":3.506342},{"c":3.43,"h":3.52,"l":3.36,"n":15870,"o":3.4,"t":"2024-12-27T05:00:00Z","v":6483620,"vw":3.425168},{"c":3.24,"h":3.345,"l":3.21,"n":24132,"o":3.34,"t":"2024-12-30T05:00:00Z","v":11549758,"vw":3.264966},{"c":3.3,"h":3.34,"l":3.25,"n":10560,"o":3.27,"t":"2024-12-31T05:00:00Z","v":4781124,"vw":3.301083},{"c":3.47,"h":3.51,"l":3.4,"n":13021,"o":3.41,"t":"2025-01-02T05:00:00Z","v":5444174,"vw":3.460013},{"c":3.37,"h":3.44,"l":3.32,"n":17258,"o":3.43,"t":"2025-01-03T05:00:00Z","v":5756916,"vw":3.366129},{"c":3.35,"h":3.45,"l":3.35,"n":11992,"o":3.41,"t":"2025-01-06T05:00:00Z","v":4633430,"vw":3.392319},{"c":3.51,"h":3.55,"l":3.425,"n":16426,"o":3.5,"t":"2025-01-07T05:00:00Z","v":7169823,"vw":3.50058},{"c":3.52,"h":3.54,"l":3.4305,"n":11741,"o":3.48,"t":"2025-01-08T05:00:00Z","v":4338699,"vw":3.492022},{"c":3.6,"h":3.73,"l":3.56,"n":13214,"o":3.65,"t":"2025-01-10T05:00:00Z","v":6544714,"vw":3.643803},{"c":3.52,"h":3.58,"l":3.4048,"n":12019,"o":3.46,"t":"2025-01-13T05:00:00Z","v":4470918,"vw":3.504682},{"c":3.56,"h":3.61,"l":3.49,"n":8760,"o":3.49,"t":"2025-01-14T05:00:00Z","v":3651903,"vw":3.551375},{"c":3.62,"h":3.67,"l":3.53,"n":10829,"o":3.67,"t":"2025-01-15T05:00:00Z","v":4162282,"vw":3.585575},{"c":3.4,"h":3.63,"l":3.34,"n":19430,"o":3.62,"t":"2025-01-16T05:00:00Z","v":8901187,"vw":3.435531},{"c":3.5,"h":3.58,"l":3.445,"n":15779,"o":3.51,"t":"2025-01-17T05:00:00Z","v":6649967,"vw":3.506704},{"c":3.57,"h":3.63,"l":3.555,"n":14695,"o":3.61,"t":"2025-01-21T05:00:00Z","v":5818624,"vw":3.581595},{"c":3.64,"h":3.72,"l":3.52,"n":16881,"o":3.58,"t":"2025-01-22T05:00:00Z","v":6622133,"vw":3.643648},{"c":3.66,"h":3.67,"l":3.56,"n":12871,"o":3.58,"t":"2025-01-23T05:00:00Z","v":4412054,"vw":3.616416},{"c":3.76,"h":3.86,"l":3.75,"n":12151,"o":3.8,"t":"2025-01-24T05:00:00Z","v":5199143,"vw":3.800184},{"c":3.52,"h":3.64,"l":3.47,"n":17835,"o":3.58,"t":"2025-01-27T05:00:00Z","v":8197320,"vw":3.532883},{"c":3.5,"h":3.53,"l":3.42,"n":9987,"o":3.52,"t":"2025-01-28T05:00:00Z","v":4462850,"vw":3.470414},{"c":3.54,"h":3.59,"l":3.43,"n":13418,"o":3.53,"t":"2025-01-29T05:00:00Z","v":6455711,"vw":3.508666},{"c":3.81,"h":3.83,"l":3.65,"n":15652,"o":3.68,"t":"2025-01-30T05:00:00Z","v":9341600,"vw":3.767629},{"c":3.81,"h":3.91,"l":3.7708,"n":14729,"o":3.91,"t":"2025-01-31T05:00:00Z","v":10784773,"vw":3.836456},{"c":3.9,"h":4.03,"l":3.805,"n":17689,"o":3.81,"t":"2025-02-03T05:00:00Z","v":9606542,"vw":3.909549},{"c":4.04,"h":4.07,"l":3.93,"n":15577,"o":3.94,"t":"2025-02-04T05:00:00Z","v":9220910,"vw":4.021901},{"c":4.03,"h":4.095,"l":3.97,"n":15419,"o":4.08,"t":"2025-02-05T05:00:00Z","v":7813112,"vw":4.033577},{"c":4,"h":4.06,"l":3.91,"n":13835,"o":4.06,"t":"2025-02-06T05:00:00Z","v":7177228,"vw":3.991866},{"c":3.91,"h":4.01,"l":3.9,"n":12797,"o":3.97,"t":"2025-02-07T05:00:00Z","v":7941064,"vw":3.945732},{"c":4,"h":4.09,"l":3.96,"n":10221,"o":4.04,"t":"2025-02-10T05:00:00Z","v":4036840,"vw":3.997331},{"c":3.96,"h":4.04,"l":3.8507,"n":11879,"o":3.88,"t":"2025-02-11T05:00:00Z","v":5927827,"vw":3.988598},{"c":3.98,"h":4.08,"l":3.89,"n":14906,"o":3.89,"t":"2025-02-12T05:00:00Z","v":7813732,"vw":3.988858},{"c":3.96,"h":3.97,"l":3.7,"n":18697,"o":3.8,"t":"2025-02-13T05:00:00Z","v":8323814,"vw":3.853609},{"c":3.83,"h":3.95,"l":3.82,"n":16671,"o":3.91,"t":"2025-02-14T05:00:00Z","v":8972024,"vw":3.87156},{"c":3.83,"h":3.85,"l":3.65,"n":15925,"o":3.72,"t":"2025-02-18T05:00:00Z","v":7110214,"vw":3.76402},{"c":3.61,"h":3.72,"l":3.58,"n":20751,"o":3.69,"t":"2025-02-19T05:00:00Z","v":9511191,"vw":3.637025},{"c":3.73,"h":3.78,"l":3.66,"n":16320,"o":3.66,"t":"2025-02-20T05:00:00Z","v":6250498,"vw":3.730377},{"c":3.51,"h":3.605,"l":3.48,"n":22039,"o":3.545,"t":"2025-02-21T05:00:00Z","v":9106882,"vw":3.531821},{"c":3.57,"h":3.61,"l":3.41,"n":16123,"o":3.45,"t":"2025-02-24T05:00:00Z","v":7260262,"vw":3.529681},{"c":3.47,"h":3.54,"l":3.37,"n":22854,"o":3.47,"t":"2025-02-25T05:00:00Z","v":10321381,"vw":3.462818},{"c":3.35,"h":3.44,"l":3.31,"n":23847,"o":3.33,"t":"2025-02-26T05:00:00Z","v":10087378,"vw":3.370782},{"c":3.2,"h":3.26,"l":3.17,"n":26937,"o":3.22,"t":"2025-02-27T05:00:00Z","v":10850291,"vw":3.213865},{"c":3.19,"h":3.21,"l":3.05,"n":22379,"o":3.085,"t":"2025-02-28T05:00:00Z","v":11359632,"vw":3.145681},{"c":3.23,"h":3.4,"l":3.23,"n":16094,"o":3.37,"t":"2025-03-03T05:00:00Z","v":7446416,"vw":3.315107},{"c":3.36,"h":3.4,"l":3.23,"n":12569,"o":3.32,"t":"2025-03-04T05:00:00Z","v":5898956,"vw":3.320621},{"c":3.57,"h":3.58,"l":3.42,"n":13871,"o":3.42,"t":"2025-03-05T05:00:00Z","v":6719284,"vw":3.528245},{"c":3.74,"h":3.82,"l":3.67,"n":21249,"o":3.68,"t":"2025-03-06T05:00:00Z","v":10410137,"vw":3.750544},{"c":3.88,"h":3.91,"l":3.76,"n":20635,"o":3.76,"t":"2025-03-07T05:00:00Z","v":10040617,"vw":3.853316},{"c":3.75,"h":3.85,"l":3.66,"n":22101,"o":3.82,"t":"2025-03-10T04:00:00Z","v":11235263,"vw":3.770182},{"c":4.04,"h":4.11,"l":3.9,"n":24269,"o":3.92,"t":"2025-03-11T04:00:00Z","v":13133468,"vw":4.025402},{"c":3.9,"h":3.93,"l":3.79,"n":20315,"o":3.82,"t":"2025-03-12T04:00:00Z","v":10658305,"vw":3.874785},{"c":3.86,"h":4,"l":3.755,"n":20852,"o":3.77,"t":"2025-03-13T04:00:00Z","v":8468767,"vw":3.901568},{"c":3.93,"h":3.99,"l":3.915,"n":13518,"o":3.98,"t":"2025-03-14T04:00:00Z","v":5640535,"vw":3.944011},{"c":4.09,"h":4.13,"l":3.94,"n":15241,"o":3.94,"t":"2025-03-17T04:00:00Z","v":7468392,"vw":4.070477},{"c":4.32,"h":4.4,"l":4.2001,"n":27567,"o":4.3,"t":"2025-03-18T04:00:00Z","v":13034693,"vw":4.288339},{"c":4.48,"h":4.54,"l":4.32,"n":24343,"o":4.32,"t":"2025-03-19T04:00:00Z","v":11481378,"vw":4.450153},{"c":4.38,"h":4.39,"l":4.26,"n":21300,"o":4.28,"t":"2025-03-20T04:00:00Z","v":7919880,"vw":4.327553},{"c":4.37,"h":4.49,"l":4.3404,"n":18659,"o":4.36,"t":"2025-03-21T04:00:00Z","v":7475403,"vw":4.416199},{"c":4.33,"h":4.4299,"l":4.31,"n":11526,"o":4.41,"t":"2025-03-24T04:00:00Z","v":5329282,"vw":4.34589},{"c":4.33,"h":4.43,"l":4.305,"n":16349,"o":4.32,"t":"2025-03-25T04:00:00Z","v":7505774,"vw":4.391838},{"c":4.35,"h":4.43,"l":4.32,"n":14081,"o":4.38,"t":"2025-03-26T04:00:00Z","v":6101178,"vw":4.370065},{"c":4.35,"h":4.365,"l":4.25,"n":13718,"o":4.29,"t":"2025-03-27T04:00:00Z","v":6423409,"vw":4.317353},{"c":4.38,"h":4.57,"l":4.35,"n":16791,"o":4.48,"t":"2025-03-28T04:00:00Z","v":9376410,"vw":4.428489},{"c":4.58,"h":4.63,"l":4.385,"n":26974,"o":4.55,"t":"2025-03-31T04:00:00Z","v":21734333,"vw":4.553671},{"c":4.52,"h":4.71,"l":4.425,"n":20754,"o":4.7,"t":"2025-04-01T04:00:00Z","v":13357749,"vw":4.526457},{"c":4.53,"h":4.55,"l":4.39,"n":15876,"o":4.42,"t":"2025-04-02T04:00:00Z","v":7981202,"vw":4.474377},{"c":4.15,"h":4.27,"l":4.07,"n":25400,"o":4.08,"t":"2025-04-03T04:00:00Z","v":13950158,"vw":4.189176},{"c":3.44,"h":3.74,"l":3.41,"n":33921,"o":3.72,"t":"2025-04-04T04:00:00Z","v":19632541,"vw":3.513206},{"c":3.43,"h":3.76,"l":3.37,"n":25712,"o":3.5,"t":"2025-04-07T04:00:00Z","v":12492454,"vw":3.495223},{"c":3.22,"h":3.675,"l":3.18,"n":29001,"o":3.63,"t":"2025-04-08T04:00:00Z","v":21775125,"vw":3.350307},{"c":3.82,"h":3.8899,"l":3.375,"n":39534,"o":3.46,"t":"2025-04-09T04:00:00Z","v":25349549,"vw":3.59506},{"c":3.89,"h":3.985,"l":3.7338,"n":25086,"o":3.8,"t":"2025-04-10T04:00:00Z","v":14324219,"vw":3.875875},{"c":4.38,"h":4.44,"l":4.18,"n":31382,"o":4.19,"t":"2025-04-11T04:00:00Z","v":14596671,"vw":4.329879},{"c":4.43,"h":4.48,"l":4.24,"n":23191,"o":4.3,"t":"2025-04-14T04:00:00Z","v":10796906,"vw":4.401468},{"c":4.48,"h":4.59,"l":4.4501,"n":22265,"o":4.5,"t":"2025-04-15T04:00:00Z","v":12296084,"vw":4.518907},{"c":4.9,"h":4.985,"l":4.79,"n":34468,"o":4.79,"t":"2025-04-16T04:00:00Z","v":20456056,"vw":4.905156},{"c":4.97,"h":5.0499,"l":4.7,"n":37736,"o":4.71,"t":"2025-04-17T04:00:00Z","v":18198530,"vw":4.932817},{"c":5.02,"h":5.24,"l":4.9201,"n":24654,"o":5.16,"t":"2025-04-21T04:00:00Z","v":10727271,"vw":5.029129},{"c":5.02,"h":5.155,"l":4.96,"n":41093,"o":4.98,"t":"2025-04-22T04:00:00Z","v":17439285,"vw":5.063205},{"c":4.86,"h":4.95,"l":4.7799,"n":27332,"o":4.81,"t":"2025-04-23T04:00:00Z","v":14205721,"vw":4.869877},{"c":4.7,"h":4.83,"l":4.6801,"n":18028,"o":4.81,"t":"2025-04-24T04:00:00Z","v":8751691,"vw":4.730737},{"c":4.53,"h":4.58,"l":4.4911,"n":16230,"o":4.52,"t":"2025-04-25T04:00:00Z","v":6814848,"vw":4.535532},{"c":4.59,"h":4.61,"l":4.485,"n":15677,"o":4.54,"t":"2025-04-28T04:00:00Z","v":7401829,"vw":4.548341},{"c":4.56,"h":4.6252,"l":4.515,"n":16993,"o":4.6,"t":"2025-04-29T04:00:00Z","v":7347050,"vw":4.55956},{"c":4.65,"h":4.71,"l":4.55,"n":15353,"o":4.58,"t":"2025-04-30T04:00:00Z","v":7947873,"vw":4.642483},{"c":4.51,"h":4.56,"l":4.4301,"n":17075,"o":4.52,"t":"2025-05-01T04:00:00Z","v":7853341,"vw":4.501412},{"c":4.61,"h":4.75,"l":4.575,"n":22178,"o":4.66,"t":"2025-05-02T04:00:00Z","v":7561585,"vw":4.637731},{"c":4.72,"h":4.815,"l":4.66,"n":13025,"o":4.8,"t":"2025-05-05T04:00:00Z","v":5192444,"vw":4.705509},{"c":4.95,"h":4.955,"l":4.845,"n":14325,"o":4.92,"t":"2025-05-06T04:00:00Z","v":6321735,"vw":4.907567},{"c":5.06,"h":5.18,"l":5.01,"n":22128,"o":5.03,"t":"2025-05-07T04:00:00Z","v":9400791,"vw":5.0855},{"c":4.98,"h":5.1,"l":4.9646,"n":19151,"o":5.07,"t":"2025-05-08T04:00:00Z","v":8894556,"vw":5.02057},{"c":5.11,"h":5.14,"l":4.93,"n":17831,"o":5.04,"t":"2025-05-09T04:00:00Z","v":6823596,"vw":5.047212},{"c":4.62,"h":4.8,"l":4.5701,"n":23692,"o":4.8,"t":"2025-05-12T04:00:00Z","v":10773618,"vw":4.651918},{"c":4.6,"h":4.66,"l":4.57,"n":14392,"o":4.64,"t":"2025-05-13T04:00:00Z","v":6784115,"vw":4.613225},{"c":4.57,"h":4.64,"l":4.52,"n":17700,"o":4.55,"t":"2025-05-14T04:00:00Z","v":7972717,"vw":4.571924},{"c":4.72,"h":4.79,"l":4.64,"n":18698,"o":4.75,"t":"2025-05-15T04:00:00Z","v":9974323,"vw":4.697879},{"c":4.75,"h":4.78,"l":4.68,"n":14374,"o":4.76,"t":"2025-05-16T04:00:00Z","v":5293196,"vw":4.737315},{"c":4.84,"h":4.8875,"l":4.77,"n":22519,"o":4.86,"t":"2025-05-19T04:00:00Z","v":8586077,"vw":4.826379},{"c":5.54,"h":5.565,"l":5.03,"n":38505,"o":5.03,"t":"2025-05-20T04:00:00Z","v":19193116,"vw":5.397133},{"c":5.72,"h":5.97,"l":5.67,"n":37933,"o":5.91,"t":"2025-05-21T04:00:00Z","v":17078861,"vw":5.776851},{"c":5.99,"h":6.08,"l":5.81,"n":41192,"o":5.88,"t":"2025-05-22T04:00:00Z","v":21548041,"vw":5.993192},{"c":6.14,"h":6.17,"l":5.9106,"n":28232,"o":6.09,"t":"2025-05-23T04:00:00Z","v":14725482,"vw":6.071371},{"c":6.07,"h":6.15,"l":5.985,"n":21198,"o":6.08,"t":"2025-05-27T04:00:00Z","v":8255253,"vw":6.062814},{"c":6.16,"h":6.19,"l":6.0401,"n":26761,"o":6.09,"t":"2025-05-28T04:00:00Z","v":13839857,"vw":6.13168},{"c":6.2,"h":6.27,"l":6.05,"n":22631,"o":6.25,"t":"2025-05-29T04:00:00Z","v":12107948,"vw":6.164162},{"c":6.09,"h":6.15,"l":6,"n":21447,"o":6.05,"t":"2025-05-30T04:00:00Z","v":12061159,"vw":6.073226},{"c":6.32,"h":6.395,"l":6.145,"n":25483,"o":6.22,"t":"2025-06-02T04:00:00Z","v":13025186,"vw":6.312138},{"c":6.17,"h":6.26,"l":6.14,"n":19618,"o":6.22,"t":"2025-06-03T04:00:00Z","v":8405578,"vw":6.19481},{"c":6.03,"h":6.2,"l":5.98,"n":21011,"o":6.17,"t":"2025-06-04T04:00:00Z","v":11601025,"vw":6.053212},{"c":6.5,"h":6.75,"l":6.49,"n":62080,"o":6.52,"t":"2025-06-05T04:00:00Z","v":29593469,"vw":6.61538},{"c":6.74,"h":6.87,"l":6.66,"n":34907,"o":6.8,"t":"2025-06-06T04:00:00Z","v":19934629,"vw":6.727108},{"c":6.84,"h":7.1,"l":6.82,"n":33551,"o":6.9,"t":"2025-06-09T04:00:00Z","v":11745446,"vw":6.928633},{"c":6.74,"h":6.86,"l":6.67,"n":27031,"o":6.8,"t":"2025-06-10T04:00:00Z","v":15360226,"vw":6.741633},{"c":6.98,"h":7,"l":6.85,"n":27062,"o":6.9,"t":"2025-06-11T04:00:00Z","v":13146369,"vw":6.935636},{"c":7.18,"h":7.28,"l":6.94,"n":32114,"o":6.95,"t":"2025-06-12T04:00:00Z","v":13695946,"vw":7.15906},{"c":6.94,"h":6.9799,"l":6.7601,"n":27984,"o":6.85,"t":"2025-06-13T04:00:00Z","v":11284552,"vw":6.884425},{"c":6.98,"h":7.1399,"l":6.91,"n":22264,"o":7.02,"t":"2025-06-16T04:00:00Z","v":7906913,"vw":7.025926},{"c":6.82,"h":6.88,"l":6.72,"n":26283,"o":6.78,"t":"2025-06-17T04:00:00Z","v":11228354,"vw":6.8171},{"c":6.98,"h":7,"l":6.895,"n":22074,"o":6.91,"t":"2025-06-18T04:00:00Z","v":10603204,"vw":6.954426},{"c":6.91,"h":7.07,"l":6.89,"n":23475,"o":6.92,"t":"2025-06-20T04:00:00Z","v":16651880,"vw":6.988633},{"c":7.07,"h":7.19,"l":6.99,"n":22211,"o":7.06,"t":"2025-06-23T04:00:00Z","v":11166386,"vw":7.078654},{"c":6.91,"h":7.06,"l":6.8,"n":21819,"o":6.97,"t":"2025-06-24T04:00:00Z","v":6509992,"vw":6.933581},{"c":7,"h":7.02,"l":6.82,"n":14849,"o":6.85,"t":"2025-06-25T04:00:00Z","v":6252177,"vw":6.939742},{"c":7.55,"h":7.56,"l":7.22,"n":30007,"o":7.28,"t":"2025-06-26T04:00:00Z","v":12464474,"vw":7.461535},{"c":7.01,"h":7.135,"l":6.945,"n":28652,"o":7.125,"t":"2025-06-27T04:00:00Z","v":14189356,"vw":7.022613},{"c":7.22,"h":7.26,"l":7.145,"n":19009,"o":7.23,"t":"2025-06-30T04:00:00Z","v":6851945,"vw":7.216506},{"c":7.28,"h":7.5,"l":7.26,"n":22085,"o":7.49,"t":"2025-07-01T04:00:00Z","v":7173655,"vw":7.351979},{"c":7.62,"h":7.6399,"l":7.46,"n":29350,"o":7.51,"t":"2025-07-02T04:00:00Z","v":8769608,"vw":7.558585},{"c":7.57,"h":7.7,"l":7.5,"n":15950,"o":7.58,"t":"2025-07-03T04:00:00Z","v":5077834,"vw":7.589973},{"c":7.93,"h":8.065,"l":7.615,"n":30470,"o":7.68,"t":"2025-07-07T04:00:00Z","v":11531445,"vw":7.913049},{"c":7.47,"h":7.8294,"l":7.41,"n":29999,"o":7.8,"t":"2025-07-08T04:00:00Z","v":8256034,"vw":7.541876},{"c":7.52,"h":7.55,"l":7.44,"n":18819,"o":7.48,"t":"2025-07-09T04:00:00Z","v":4329480,"vw":7.505033},{"c":7.94,"h":7.95,"l":7.665,"n":26501,"o":7.77,"t":"2025-07-10T04:00:00Z","v":9761662,"vw":7.849053},{"c":8.26,"h":8.3,"l":8.06,"n":33002,"o":8.12,"t":"2025-07-11T04:00:00Z","v":8860280,"vw":8.193759},{"c":8.4,"h":8.63,"l":8.37,"n":34926,"o":8.55,"t":"2025-07-14T04:00:00Z","v":10460085,"vw":8.483419},{"c":8.46,"h":8.66,"l":8.4125,"n":33667,"o":8.63,"t":"2025-07-15T04:00:00Z","v":11569437,"vw":8.510597},{"c":8.59,"h":8.62,"l":8.43,"n":26480,"o":8.61,"t":"2025-07-16T04:00:00Z","v":7316543,"vw":8.547654},{"c":8.78,"h":8.81,"l":8.48,"n":28709,"o":8.55,"t":"2025-07-17T04:00:00Z","v":8831821,"vw":8.672686},{"c":9.08,"h":9.42,"l":9.07,"n":35237,"o":9.38,"t":"2025-07-18T04:00:00Z","v":9044228,"vw":9.178333},{"c":9.44,"h":9.58,"l":9.38,"n":30191,"o":9.52,"t":"2025-07-21T04:00:00Z","v":8692118,"vw":9.48499},{"c":9.58,"h":9.66,"l":9.23,"n":26707,"o":9.39,"t":"2025-07-22T04:00:00Z","v":11806456,"vw":9.488834},{"c":9.64,"h":9.85,"l":9.585,"n":26981,"o":9.6,"t":"2025-07-23T04:00:00Z","v":8342137,"vw":9.701583},{"c":9.6,"h":9.74,"l":9.42,"n":35222,"o":9.55,"t":"2025-07-24T04:00:00Z","v":10042156,"vw":9.605493},{"c":9.24,"h":9.428,"l":9.14,"n":36432,"o":9.36,"t":"2025-07-25T04:00:00Z","v":11304245,"vw":9.266709},{"c":9.22,"h":9.39,"l":9.0412,"n":30682,"o":9.35,"t":"2025-07-28T04:00:00Z","v":8836985,"vw":9.212139},{"c":9.15,"h":9.17,"l":8.8906,"n":22829,"o":9,"t":"2025-07-29T04:00:00Z","v":7050587,"vw":9.07062},{"c":8.55,"h":9.08,"l":8.49,"n":42980,"o":9,"t":"2025-07-30T04:00:00Z","v":16537949,"vw":8.692083},{"c":8.36,"h":8.48,"l":8.3,"n":30398,"o":8.36,"t":"2025-07-31T04:00:00Z","v":9582495,"vw":8.371582},{"c":8.28,"h":8.44,"l":8.14,"n":31196,"o":8.415,"t":"2025-08-01T04:00:00Z","v":9246831,"vw":8.257675},{"c":8.95,"h":8.96,"l":8.5,"n":31699,"o":8.5,"t":"2025-08-04T04:00:00Z","v":8074070,"vw":8.771219},{"c":8.96,"h":8.97,"l":8.48,"n":37095,"o":8.5,"t":"2025-08-05T04:00:00Z","v":10803440,"vw":8.835532},{"c":8.75,"h":8.905,"l":8.725,"n":18547,"o":8.78,"t":"2025-08-06T04:00:00Z","v":5196727,"vw":8.792957},{"c":8.75,"h":8.87,"l":8.55,"n":22999,"o":8.84,"t":"2025-08-07T04:00:00Z","v":11007372,"vw":8.722368},{"c":8.84,"h":9.1398,"l":8.815,"n":23495,"o":9.06,"t":"2025-08-08T04:00:00Z","v":7407651,"vw":8.943216},{"c":8.65,"h":8.69,"l":8.41,"n":24930,"o":8.57,"t":"2025-08-11T04:00:00Z","v":8034389,"vw":8.60294},{"c":8.73,"h":8.805,"l":8.68,"n":17738,"o":8.73,"t":"2025-08-12T04:00:00Z","v":3754360,"vw":8.741119},{"c":8.56,"h":8.775,"l":8.54,"n":18693,"o":8.67,"t":"2025-08-13T04:00:00Z","v":4710561,"vw":8.642874},{"c":8.48,"h":8.58,"l":8.42,"n":15602,"o":8.48,"t":"2025-08-14T04:00:00Z","v":3938378,"vw":8.488721},{"c":8.1,"h":8.3,"l":8.06,"n":27859,"o":8.18,"t":"2025-08-15T04:00:00Z","v":8061088,"vw":8.161484},{"c":8.15,"h":8.2,"l":8.01,"n":17702,"o":8.19,"t":"2025-08-18T04:00:00Z","v":4308216,"vw":8.107468},{"c":7.83,"h":8.1,"l":7.813,"n":20375,"o":8.06,"t":"2025-08-19T04:00:00Z","v":5928536,"vw":7.898891},{"c":7.98,"h":8.01,"l":7.81,"n":15646,"o":7.91,"t":"2025-08-20T04:00:00Z","v":6385560,"vw":7.916065},{"c":8.21,"h":8.295,"l":8.07,"n":17236,"o":8.08,"t":"2025-08-21T04:00:00Z","v":4513552,"vw":8.19378},{"c":8.33,"h":8.4193,"l":8.01,"n":20085,"o":8.09,"t":"2025-08-22T04:00:00Z","v":4833527,"vw":8.308077},{"c":8.36,"h":8.465,"l":8.32,"n":18655,"o":8.32,"t":"2025-08-25T04:00:00Z","v":3796578,"vw":8.395276},{"c":8.37,"h":8.5,"l":8.28,"n":21957,"o":8.4,"t":"2025-08-26T04:00:00Z","v":5839156,"vw":8.360497},{"c":7.86,"h":7.945,"l":7.72,"n":40926,"o":7.94,"t":"2025-08-27T04:00:00Z","v":12704648,"vw":7.837478},{"c":7.27,"h":7.49,"l":7.095,"n":56263,"o":7.49,"t":"2025-08-28T04:00:00Z","v":15608763,"vw":7.279709},{"c":7.57,"h":7.6,"l":7.36,"n":32289,"o":7.39,"t":"2025-08-29T04:00:00Z","v":7338621,"vw":7.508631},{"c":8.28,"h":8.35,"l":8.03,"n":48648,"o":8.2,"t":"2025-09-02T04:00:00Z","v":13070738,"vw":8.219583},{"c":8.57,"h":8.91,"l":8.48,"n":35462,"o":8.74,"t":"2025-09-03T04:00:00Z","v":9172167,"vw":8.684914},{"c":8.08,"h":8.22,"l":8.05,"n":32411,"o":8.19,"t":"2025-09-04T04:00:00Z","v":6901346,"vw":8.12359},{"c":8.59,"h":8.74,"l":8.38,"n":42953,"o":8.6,"t":"2025-09-05T04:00:00Z","v":17220433,"vw":8.591464},{"c":9.02,"h":9.12,"l":8.94,"n":39236,"o":9.03,"t":"2025-09-08T04:00:00Z","v":8694195,"vw":9.010289},{"c":8.54,"h":8.76,"l":8.5,"n":25638,"o":8.72,"t":"2025-09-09T04:00:00Z","v":5794607,"vw":8.592154},{"c":8.63,"h":8.84,"l":8.56,"n":27676,"o":8.72,"t":"2025-09-10T04:00:00Z","v":10536596,"vw":8.649434},{"c":8.74,"h":8.74,"l":8.44,"n":25385,"o":8.44,"t":"2025-09-11T04:00:00Z","v":5368408,"vw":8.640276},{"c":8.72,"h":8.85,"l":8.69,"n":19821,"o":8.73,"t":"2025-09-12T04:00:00Z","v":5318358,"vw":8.740748},{"c":8.82,"h":8.85,"l":8.555,"n":23624,"o":8.65,"t":"2025-09-15T04:00:00Z","v":5576983,"vw":8.737872},{"c":8.62,"h":8.94,"l":8.56,"n":29008,"o":8.93,"t":"2025-09-16T04:00:00Z","v":6856605,"vw":8.6727},{"c":8.55,"h":8.8479,"l":8.48,"n":24869,"o":8.51,"t":"2025-09-17T04:00:00Z","v":5801046,"vw":8.638205},{"c":8.73,"h":8.78,"l":8.5,"n":22216,"o":8.78,"t":"2025-09-18T04:00:00Z","v":5068915,"vw":8.689504},{"c":9.54,"h":9.54,"l":8.955,"n":35518,"o":8.97,"t":"2025-09-19T04:00:00Z","v":8802174,"vw":9.348841},{"c":10.07,"h":10.08,"l":9.67,"n":44605,"o":9.9,"t":"2025-09-22T04:00:00Z","v":9337299,"vw":9.895235},{"c":10.31,"h":10.575,"l":10.25,"n":39834,"o":10.34,"t":"2025-09-23T04:00:00Z","v":11619473,"vw":10.420096},{"c":10.19,"h":10.45,"l":10.18,"n":30292,"o":10.31,"t":"2025-09-24T04:00:00Z","v":11087230,"vw":10.300028},{"c":10.66,"h":10.97,"l":10.46,"n":44736,"o":10.5,"t":"2025-09-25T04:00:00Z","v":11714675,"vw":10.703298},{"c":11.16,"h":11.25,"l":10.6743,"n":44820,"o":10.7,"t":"2025-09-26T04:00:00Z","v":11198837,"vw":11.028052},{"c":11.24,"h":11.53,"l":11.21,"n":38416,"o":11.355,"t":"2025-09-29T04:00:00Z","v":10089818,"vw":11.367091},{"c":11.24,"h":11.41,"l":10.99,"n":43643,"o":11.06,"t":"2025-09-30T04:00:00Z","v":9445855,"vw":11.240243},{"c":11.48,"h":12.05,"l":11.3501,"n":49896,"o":11.75,"t":"2025-10-01T04:00:00Z","v":11614280,"vw":11.697928},{"c":11.37,"h":11.705,"l":10.99,"n":33671,"o":11.61,"t":"2025-10-02T04:00:00Z","v":6871201,"vw":11.265268},{"c":11.17,"h":11.42,"l":11.141,"n":26195,"o":11.36,"t":"2025-10-03T04:00:00Z","v":7162130,"vw":11.254162},{"c":11.31,"h":11.625,"l":11.235,"n":33998,"o":11.48,"t":"2025-10-06T04:00:00Z","v":7147091,"vw":11.403618},{"c":11.47,"h":11.86,"l":11.37,"n":45451,"o":11.78,"t":"2025-10-07T04:00:00Z","v":9207950,"vw":11.575552},{"c":12.1,"h":12.365,"l":11.8,"n":45304,"o":12.02,"t":"2025-10-08T04:00:00Z","v":11275746,"vw":12.108607},{"c":11.19,"h":12.3,"l":10.945,"n":54405,"o":12.29,"t":"2025-10-09T04:00:00Z","v":12248772,"vw":11.387827},{"c":10.95,"h":11.51,"l":10.9012,"n":49211,"o":11.18,"t":"2025-10-10T04:00:00Z","v":10527218,"vw":11.124113},{"c":11.79,"h":11.9292,"l":11.52,"n":39149,"o":11.8,"t":"2025-10-13T04:00:00Z","v":8426171,"vw":11.768916},{"c":11.72,"h":11.96,"l":11.38,"n":34764,"o":11.41,"t":"2025-10-14T04:00:00Z","v":6839786,"vw":11.751884},{"c":12.09,"h":12.16,"l":11.79,"n":31343,"o":11.96,"t":"2025-10-15T04:00:00Z","v":6720815,"vw":11.988081},{"c":12.82,"h":13.1088,"l":12.275,"n":66664,"o":12.36,"t":"2025-10-16T04:00:00Z","v":14770831,"vw":12.820876},{"c":11.38,"h":12.233,"l":11.07,"n":68707,"o":12.1,"t":"2025-10-17T04:00:00Z","v":14348951,"vw":11.509905},{"c":11.61,"h":11.77,"l":11.4,"n":32923,"o":11.51,"t":"2025-10-20T04:00:00Z","v":7040308,"vw":11.582539},{"c":10.35,"h":10.56,"l":10.1,"n":58937,"o":10.37,"t":"2025-10-21T04:00:00Z","v":12609271,"vw":10.318434},{"c":10.96,"h":11,"l":10.25,"n":47820,"o":10.27,"t":"2025-10-22T04:00:00Z","v":10474512,"vw":10.713967},{"c":11.15,"h":11.31,"l":11.04,"n":30396,"o":11.3,"t":"2025-10-23T04:00:00Z","v":8215973,"vw":11.190232},{"c":11.12,"h":11.31,"l":10.9801,"n":28896,"o":11,"t":"2025-10-24T04:00:00Z","v":4997597,"vw":11.175642},{"c":10.43,"h":10.82,"l":10.205,"n":39532,"o":10.7,"t":"2025-10-27T04:00:00Z","v":9248700,"vw":10.408483},{"c":10.75,"h":10.78,"l":10.33,"n":31023,"o":10.38,"t":"2025-10-28T04:00:00Z","v":6950673,"vw":10.638516},{"c":10.75,"h":11.42,"l":10.64,"n":31841,"o":11.37,"t":"2025-10-29T04:00:00Z","v":5256513,"vw":10.95212},{"c":10.92,"h":10.945,"l":10.49,"n":24877,"o":10.515,"t":"2025-10-30T04:00:00Z","v":5537279,"vw":10.818977},{"c":10.56,"h":10.9,"l":10.41,"n":19465,"o":10.89,"t":"2025-10-31T04:00:00Z","v":4266468,"vw":10.616585},{"c":10.46,"h":10.69,"l":10.305,"n":23597,"o":10.59,"t":"2025-11-03T05:00:00Z","v":3536604,"vw":10.453167},{"c":9.79,"h":10.1,"l":9.72,"n":27509,"o":10.04,"t":"2025-11-04T05:00:00Z","v":7346403,"vw":9.893511},{"c":10.02,"h":10.23,"l":9.78,"n":23459,"o":10.21,"t":"2025-11-05T05:00:00Z","v":4338827,"vw":9.984088},{"c":10.39,"h":11.0299,"l":10.315,"n":37697,"o":10.69,"t":"2025-11-06T05:00:00Z","v":7295560,"vw":10.618245},{"c":10.68,"h":10.685,"l":10.3401,"n":23106,"o":10.5,"t":"2025-11-07T05:00:00Z","v":6590578,"vw":10.514464},{"c":11.37,"h":11.48,"l":11.125,"n":36528,"o":11.4,"t":"2025-11-10T05:00:00Z","v":6559937,"vw":11.332119},{"c":11.51,"h":11.54,"l":11.14,"n":27555,"o":11.26,"t":"2025-11-11T05:00:00Z","v":3962655,"vw":11.411988},{"c":11.72,"h":11.8292,"l":11.51,"n":25891,"o":11.59,"t":"2025-11-12T05:00:00Z","v":5037046,"vw":11.709711},{"c":11.27,"h":11.77,"l":11.23,"n":25373,"o":11.77,"t":"2025-11-13T05:00:00Z","v":4260269,"vw":11.472812},{"c":11.11,"h":11.33,"l":10.89,"n":29789,"o":11.02,"t":"2025-11-14T05:00:00Z","v":4421733,"vw":11.115046},{"c":11,"h":11.48,"l":10.8715,"n":25891,"o":11.27,"t":"2025-11-17T05:00:00Z","v":4437901,"vw":11.13791},{"c":11,"h":11.14,"l":10.735,"n":21061,"o":10.96,"t":"2025-11-18T05:00:00Z","v":3709596,"vw":10.980883},{"c":11.62,"h":11.96,"l":11.49,"n":36753,"o":11.73,"t":"2025-11-19T05:00:00Z","v":8717033,"vw":11.69461},{"c":11.17,"h":12.25,"l":11.095,"n":41206,"o":11.77,"t":"2025-11-20T05:00:00Z","v":6513271,"vw":11.533432},{"c":11.09,"h":11.29,"l":10.83,"n":31449,"o":11.11,"t":"2025-11-21T05:00:00Z","v":6712341,"vw":11.089369},{"c":12.08,"h":12.1,"l":11.47,"n":33280,"o":11.52,"t":"2025-11-24T05:00:00Z","v":4966834,"vw":11.838742},{"c":11.9,"h":12.045,"l":11.63,"n":26814,"o":11.8,"t":"2025-11-25T05:00:00Z","v":6010402,"vw":11.898197},{"c":12.58,"h":12.585,"l":11.995,"n":25708,"o":12.1,"t":"2025-11-26T05:00:00Z","v":4105932,"vw":12.392003},{"c":13.33,"h":13.36,"l":12.91,"n":27021,"o":12.91,"t":"2025-11-28T05:00:00Z","v":4895090,"vw":13.139203},{"c":13.13,"h":13.4,"l":13.08,"n":34194,"o":13.27,"t":"2025-12-01T05:00:00Z","v":5665839,"vw":13.226238},{"c":12.65,"h":12.92,"l":12.3,"n":29935,"o":12.85,"t":"2025-12-02T05:00:00Z","v":5127368,"vw":12.550883},{"c":12.47,"h":12.695,"l":12.43,"n":23669,"o":12.67,"t":"2025-12-03T05:00:00Z","v":3657059,"vw":12.540428},{"c":12.35,"h":12.45,"l":11.99,"n":21068,"o":12.22,"t":"2025-12-04T05:00:00Z","v":3041369,"vw":12.277574},{"c":12.35,"h":12.805,"l":12.2913,"n":22719,"o":12.7,"t":"2025-12-05T05:00:00Z","v":5163569,"vw":12.454876},{"c":12.48,"h":12.63,"l":12.4099,"n":23093,"o":12.58,"t":"2025-12-08T05:00:00Z","v":3353556,"vw":12.516921},{"c":12.66,"h":12.775,"l":12.1,"n":20442,"o":12.1,"t":"2025-12-09T05:00:00Z","v":3184255,"vw":12.594102},{"c":12.65,"h":12.78,"l":12.2,"n":27250,"o":12.65,"t":"2025-12-10T05:00:00Z","v":4452805,"vw":12.545427},{"c":13.13,"h":13.34,"l":12.645,"n":28867,"o":12.72,"t":"2025-12-11T05:00:00Z","v":5648671,"vw":13.091253},{"c":13.29,"h":14.08,"l":13.14,"n":49493,"o":13.525,"t":"2025-12-12T05:00:00Z","v":10337340,"vw":13.497843},{"c":13.57,"h":13.695,"l":13.18,"n":31382,"o":13.58,"t":"2025-12-15T05:00:00Z","v":5709136,"vw":13.50925},{"c":13.69,"h":13.95,"l":13.485,"n":31424,"o":13.57,"t":"2025-12-16T05:00:00Z","v":5452235,"vw":13.727683},{"c":13.93,"h":14.15,"l":13.7,"n":34731,"o":13.93,"t":"2025-12-17T05:00:00Z","v":5345058,"vw":13.913751},{"c":13.91,"h":14.09,"l":13.71,"n":28139,"o":13.88,"t":"2025-12-18T05:00:00Z","v":6451900,"vw":13.920519},{"c":14.32,"h":14.599,"l":13.92,"n":34431,"o":13.92,"t":"2025-12-19T05:00:00Z","v":5142369,"vw":14.330054},{"c":15.15,"h":15.39,"l":14.8478,"n":48931,"o":14.9,"t":"2025-12-22T05:00:00Z","v":8211640,"vw":15.13818},{"c":15.39,"h":15.43,"l":15.045,"n":33221,"o":15.4,"t":"2025-12-23T05:00:00Z","v":4950152,"vw":15.279283},{"c":15.1,"h":15.285,"l":14.76,"n":28280,"o":15.21,"t":"2025-12-24T05:00:00Z","v":4823500,"vw":14.997418},{"c":15.7,"h":15.825,"l":15.15,"n":40936,"o":15.6,"t":"2025-12-26T05:00:00Z","v":6754090,"vw":15.579743},{"c":14.2,"h":14.72,"l":14.0501,"n":57333,"o":14.56,"t":"2025-12-29T05:00:00Z","v":9637081,"vw":14.321591},{"c":14.6,"h":15.265,"l":14.56,"n":45670,"o":15.12,"t":"2025-12-30T05:00:00Z","v":6738231,"vw":14.835383},{"c":14.25,"h":14.435,"l":14.185,"n":40933,"o":14.41,"t":"2025-12-31T05:00:00Z","v":5628876,"vw":14.297745},{"c":14.46,"h":14.9,"l":13.9601,"n":46146,"o":14.83,"t":"2026-01-02T05:00:00Z","v":9424876,"vw":14.388623},{"c":15.14,"h":15.63,"l":15.075,"n":48304,"o":15.37,"t":"2026-01-05T05:00:00Z","v":7858145,"vw":15.286954},{"c":16.19,"h":16.31,"l":15.445,"n":68235,"o":15.71,"t":"2026-01-06T05:00:00Z","v":11685436,"vw":15.999923},{"c":15.92,"h":15.92,"l":15.375,"n":43807,"o":15.68,"t":"2026-01-07T05:00:00Z","v":6113526,"vw":15.665071},{"c":15.32,"h":15.365,"l":14.75,"n":39826,"o":14.84,"t":"2026-01-08T05:00:00Z","v":6367051,"vw":15.131904},{"c":15.65,"h":15.985,"l":15.4934,"n":35343,"o":15.74,"t":"2026-01-09T05:00:00Z","v":4631906,"vw":15.737066},{"c":16.84,"h":17.05,"l":16.631,"n":45214,"o":16.65,"t":"2026-01-12T05:00:00Z","v":7424112,"vw":16.846474},{"c":17.14,"h":17.615,"l":17.055,"n":43469,"o":17.25,"t":"2026-01-13T05:00:00Z","v":6157139,"vw":17.312268},{"c":17.53,"h":17.745,"l":17.005,"n":45233,"o":17.62,"t":"2026-01-14T05:00:00Z","v":5665917,"vw":17.401926},{"c":17.23,"h":17.445,"l":17.06,"n":38347,"o":17.34,"t":"2026-01-15T05:00:00Z","v":5427225,"vw":17.257009},{"c":16.77,"h":16.9,"l":16.22,"n":49591,"o":16.8,"t":"2026-01-16T05:00:00Z","v":8593630,"vw":16.625911},{"c":17.28,"h":17.37,"l":16.775,"n":60396,"o":17.3,"t":"2026-01-20T05:00:00Z","v":7946243,"vw":17.09097},{"c":17.38,"h":17.6799,"l":17.065,"n":70185,"o":17.57,"t":"2026-01-21T05:00:00Z","v":10448220,"vw":17.377967},{"c":18.15,"h":18.53,"l":17.37,"n":58223,"o":17.41,"t":"2026-01-22T05:00:00Z","v":7766616,"vw":18.190827},{"c":19.45,"h":19.54,"l":18.4685,"n":74603,"o":18.71,"t":"2026-01-23T05:00:00Z","v":12241962,"vw":19.248191},{"c":19.37,"h":20.6999,"l":19.31,"n":106891,"o":19.965,"t":"2026-01-26T05:00:00Z","v":14785758,"vw":20.016899},{"c":20.06,"h":20.085,"l":19,"n":66057,"o":19.58,"t":"2026-01-27T05:00:00Z","v":8978451,"vw":19.503641},{"c":21.12,"h":21.19,"l":20.05,"n":81917,"o":20.39,"t":"2026-01-28T05:00:00Z","v":10587241,"vw":20.659169},{"c":19.99,"h":21.29,"l":19.3,"n":116782,"o":21.13,"t":"2026-01-29T05:00:00Z","v":13185493,"vw":20.068593},{"c":16.88,"h":18.58,"l":16.51,"n":135961,"o":17.9,"t":"2026-01-30T05:00:00Z","v":17301300,"vw":17.552095},{"c":16.87,"h":17.065,"l":16.385,"n":73287,"o":16.705,"t":"2026-02-02T05:00:00Z","v":10118008,"vw":16.668083},{"c":17.51,"h":17.675,"l":16.85,"n":82775,"o":17.56,"t":"2026-02-03T05:00:00Z","v":10398527,"vw":17.310554},{"c":17.17,"h":18.02,"l":16.365,"n":67846,"o":17.96,"t":"2026-02-04T05:00:00Z","v":9198805,"vw":17.207044},{"c":15.38,"h":16.38,"l":15.32,"n":77153,"o":15.94,"t":"2026-02-05T05:00:00Z","v":14049750,"vw":15.755339},{"c":16.45,"h":16.505,"l":16.02,"n":50393,"o":16.09,"t":"2026-02-06T05:00:00Z","v":6395807,"vw":16.332931},{"c":17,"h":17.105,"l":16.4,"n":34485,"o":16.4,"t":"2026-02-09T05:00:00Z","v":4690459,"vw":16.870897},{"c":16.78,"h":17.02,"l":16.74,"n":29134,"o":16.94,"t":"2026-02-10T05:00:00Z","v":4355709,"vw":16.870091},{"c":17.56,"h":17.595,"l":16.95,"n":36361,"o":17.53,"t":"2026-02-11T05:00:00Z","v":4233627,"vw":17.383345},{"c":16.03,"h":17.755,"l":16.03,"n":58268,"o":17.4,"t":"2026-02-12T05:00:00Z","v":6819898,"vw":16.675549},{"c":17.23,"h":17.405,"l":16.6,"n":42849,"o":16.66,"t":"2026-02-13T05:00:00Z","v":4884267,"vw":17.131878},{"c":16.06,"h":16.32,"l":15.66,"n":49551,"o":16.225,"t":"2026-02-17T05:00:00Z","v":6386379,"vw":16.011604},{"c":15.88,"h":16.3,"l":15.46,"n":56781,"o":15.49,"t":"2026-02-18T05:00:00Z","v":6897233,"vw":15.928317},{"c":15.27,"h":15.51,"l":14.92,"n":58353,"o":15.08,"t":"2026-02-19T05:00:00Z","v":7341294,"vw":15.24488},{"c":15.94,"h":15.945,"l":14.86,"n":48698,"o":15.54,"t":"2026-02-20T05:00:00Z","v":5990490,"vw":15.520591},{"c":16.17,"h":16.46,"l":16.01,"n":44290,"o":16.15,"t":"2026-02-23T05:00:00Z","v":5093435,"vw":16.247412},{"c":16.07,"h":16.23,"l":15.66,"n":46985,"o":15.73,"t":"2026-02-24T05:00:00Z","v":6455026,"vw":15.937277},{"c":16.77,"h":17.09,"l":16.335,"n":63419,"o":16.62,"t":"2026-02-25T05:00:00Z","v":8527999,"vw":16.790527},{"c":17,"h":17.045,"l":16.27,"n":45404,"o":16.39,"t":"2026-02-26T05:00:00Z","v":5261916,"vw":16.753479},{"c":17.71,"h":17.76,"l":17.32,"n":43695,"o":17.57,"t":"2026-02-27T05:00:00Z","v":5926463,"vw":17.576446},{"c":16.99,"h":17.13,"l":16.2533,"n":53844,"o":17.13,"t":"2026-03-02T05:00:00Z","v":8100585,"vw":16.763165},{"c":14.95,"h":15.14,"l":13.985,"n":78206,"o":14.35,"t":"2026-03-03T05:00:00Z","v":11951810,"vw":14.56128},{"c":15.1,"h":15.245,"l":14.75,"n":43028,"o":15.08,"t":"2026-03-04T05:00:00Z","v":5145058,"vw":15.047492},{"c":14.25,"h":14.6,"l":13.86,"n":57426,"o":14.5,"t":"2026-03-05T05:00:00Z","v":6780994,"vw":14.160227},{"c":14.1,"h":14.365,"l":13.555,"n":65484,"o":13.81,"t":"2026-03-06T05:00:00Z","v":7168387,"vw":14.02758},{"c":14.39,"h":14.465,"l":13.4,"n":57635,"o":13.67,"t":"2026-03-09T04:00:00Z","v":6136971,"vw":13.978906},{"c":14.41,"h":14.77,"l":14.34,"n":38770,"o":14.65,"t":"2026-03-10T04:00:00Z","v":4098004,"vw":14.53776},{"c":13.9,"h":13.9,"l":13.31,"n":50913,"o":13.71,"t":"2026-03-11T04:00:00Z","v":5513529,"vw":13.668001},{"c":13.63,"h":14.035,"l":13.62,"n":47749,"o":14,"t":"2026-03-12T04:00:00Z","v":4827333,"vw":13.773621},{"c":12.57,"h":13.26,"l":12.505,"n":64132,"o":13.25,"t":"2026-03-13T04:00:00Z","v":7808529,"vw":12.733164},{"c":13.34,"h":13.495,"l":12.975,"n":60075,"o":13.34,"t":"2026-03-16T04:00:00Z","v":10138286,"vw":13.280367},{"c":13.36,"h":13.6499,"l":13.21,"n":42642,"o":13.54,"t":"2026-03-17T04:00:00Z","v":7089140,"vw":13.375472},{"c":12.49,"h":12.69,"l":12.07,"n":51205,"o":12.22,"t":"2026-03-18T04:00:00Z","v":6807829,"vw":12.452216},{"c":11.63,"h":11.635,"l":10.81,"n":85241,"o":10.84,"t":"2026-03-19T04:00:00Z","v":12694270,"vw":11.282884},{"c":11.26,"h":11.48,"l":11.04,"n":58237,"o":11.48,"t":"2026-03-20T04:00:00Z","v":7282442,"vw":11.217407},{"c":11.34,"h":11.51,"l":10.88,"n":70221,"o":10.98,"t":"2026-03-23T04:00:00Z","v":10483221,"vw":11.263955},{"c":11.47,"h":11.59,"l":10.85,"n":43915,"o":11,"t":"2026-03-24T04:00:00Z","v":5944396,"vw":11.29994},{"c":11.76,"h":12.12,"l":11.66,"n":47703,"o":12.12,"t":"2026-03-25T04:00:00Z","v":6251380,"vw":11.85162},{"c":11.22,"h":11.66,"l":11.2,"n":40306,"o":11.32,"t":"2026-03-26T04:00:00Z","v":5136987,"vw":11.386313},{"c":11.54,"h":11.725,"l":10.9202,"n":44301,"o":10.98,"t":"2026-03-27T04:00:00Z","v":5785002,"vw":11.415474},{"c":11.14,"h":11.72,"l":11.075,"n":46268,"o":11.65,"t":"2026-03-30T04:00:00Z","v":5252904,"vw":11.378618},{"c":12.32,"h":12.34,"l":11.7701,"n":51935,"o":11.82,"t":"2026-03-31T04:00:00Z","v":7340094,"vw":12.122712},{"c":12.41,"h":12.685,"l":12.355,"n":38329,"o":12.56,"t":"2026-04-01T04:00:00Z","v":5272780,"vw":12.496891},{"c":12.5,"h":12.52,"l":11.67,"n":41290,"o":11.75,"t":"2026-04-02T04:00:00Z","v":4985798,"vw":12.257526},{"c":12.47,"h":12.73,"l":12.31,"n":30893,"o":12.49,"t":"2026-04-06T04:00:00Z","v":3273163,"vw":12.482168},{"c":12.39,"h":12.4395,"l":11.88,"n":40418,"o":12.23,"t":"2026-04-07T04:00:00Z","v":4387010,"vw":12.251128},{"c":13.18,"h":13.85,"l":12.915,"n":68336,"o":13.82,"t":"2026-04-08T04:00:00Z","v":9079454,"vw":13.212204},{"c":13.1,"h":13.345,"l":12.87,"n":42622,"o":13.18,"t":"2026-04-09T04:00:00Z","v":4955155,"vw":13.115851},{"c":12.82,"h":13.31,"l":12.8,"n":35956,"o":13.19,"t":"2026-04-10T04:00:00Z","v":3819926,"vw":12.963086},{"c":13.06,"h":13.13,"l":12.64,"n":26495,"o":12.65,"t":"2026-04-13T04:00:00Z","v":2922549,"vw":12.967455},{"c":13.41,"h":13.65,"l":13.25,"n":29828,"o":13.32,"t":"2026-04-14T04:00:00Z","v":3760269,"vw":13.414866},{"c":13.19,"h":13.45,"l":13.13,"n":33258,"o":13.33,"t":"2026-04-15T04:00:00Z","v":4098778,"vw":13.271596},{"c":13.09,"h":13.539,"l":13.035,"n":35659,"o":13.38,"t":"2026-04-16T04:00:00Z","v":5613304,"vw":13.198122},{"c":13.8,"h":14.22,"l":13.7,"n":48876,"o":13.72,"t":"2026-04-17T04:00:00Z","v":6317310,"vw":13.934784},{"c":13.48,"h":13.64,"l":13.2633,"n":32962,"o":13.57,"t":"2026-04-20T04:00:00Z","v":4165944,"vw":13.451396},{"c":12.76,"h":13.34,"l":12.73,"n":42570,"o":13.26,"t":"2026-04-21T04:00:00Z","v":5027689,"vw":12.942779},{"c":12.91,"h":13.205,"l":12.855,"n":40310,"o":13.08,"t":"2026-04-22T04:00:00Z","v":4252903,"vw":12.998544},{"c":12.66,"h":12.985,"l":12.32,"n":42000,"o":12.72,"t":"2026-04-23T04:00:00Z","v":4581848,"vw":12.680318},{"c":12.72,"h":12.905,"l":12.42,"n":42166,"o":12.61,"t":"2026-04-24T04:00:00Z","v":4819626,"vw":12.703724},{"c":12.5,"h":12.57,"l":12.29,"n":32537,"o":12.52,"t":"2026-04-27T04:00:00Z","v":3659938,"vw":12.451561},{"c":11.93,"h":12.105,"l":11.68,"n":35924,"o":12,"t":"2026-04-28T04:00:00Z","v":4811485,"vw":11.858478},{"c":11.47,"h":11.66,"l":11.365,"n":43880,"o":11.56,"t":"2026-04-29T04:00:00Z","v":6145596,"vw":11.497058},{"c":12.02,"h":12.125,"l":11.76,"n":30148,"o":11.95,"t":"2026-04-30T04:00:00Z","v":4163526,"vw":11.942152},{"c":12.07,"h":12.1699,"l":11.86,"n":23999,"o":11.95,"t":"2026-05-01T04:00:00Z","v":3027293,"vw":12.044166},{"c":11.74,"h":12.02,"l":11.695,"n":28956,"o":11.8,"t":"2026-05-04T04:00:00Z","v":3184114,"vw":11.810096},{"c":11.72,"h":12.19,"l":11.695,"n":24741,"o":12.18,"t":"2026-05-05T04:00:00Z","v":3109473,"vw":11.880278},{"c":13.44,"h":13.56,"l":12.86,"n":58835,"o":12.87,"t":"2026-05-06T04:00:00Z","v":9324580,"vw":13.350272},{"c":13.19,"h":14.1,"l":13.15,"n":50494,"o":14.04,"t":"2026-05-07T04:00:00Z","v":6534921,"vw":13.527485},{"c":13.32,"h":13.5799,"l":13.045,"n":37922,"o":13.4,"t":"2026-05-08T04:00:00Z","v":4346462,"vw":13.292573},{"c":13.83,"h":13.875,"l":13.58,"n":25641,"o":13.59,"t":"2026-05-11T04:00:00Z","v":3060600,"vw":13.765622},{"c":13.48,"h":13.595,"l":12.905,"n":29191,"o":13.25,"t":"2026-05-12T04:00:00Z","v":3833362,"vw":13.302494},{"c":13.61,"h":13.84,"l":13.18,"n":30543,"o":13.34,"t":"2026-05-13T04:00:00Z","v":3879277,"vw":13.583322},{"c":13.16,"h":13.39,"l":12.98,"n":26042,"o":13.39,"t":"2026-05-14T04:00:00Z","v":3297765,"vw":13.157604},{"c":12.12,"h":12.41,"l":12.03,"n":35796,"o":12.38,"t":"2026-05-15T04:00:00Z","v":4937883,"vw":12.183401},{"c":11.93,"h":12.45,"l":11.895,"n":39989,"o":12.28,"t":"2026-05-18T04:00:00Z","v":5052597,"vw":12.063185},{"c":11.4,"h":11.615,"l":11.23,"n":30985,"o":11.55,"t":"2026-05-19T04:00:00Z","v":4604700,"vw":11.403852},{"c":11.84,"h":11.865,"l":11.325,"n":29690,"o":11.5,"t":"2026-05-20T04:00:00Z","v":4946949,"vw":11.703854},{"c":11.68,"h":11.875,"l":11.3914,"n":31518,"o":11.48,"t":"2026-05-21T04:00:00Z","v":4765761,"vw":11.601916},{"c":11.44,"h":11.65,"l":11.19,"n":31804,"o":11.65,"t":"2026-05-22T04:00:00Z","v":4364341,"vw":11.385036},{"c":12.16,"h":12.21,"l":11.76,"n":31543,"o":11.95,"t":"2026-05-26T04:00:00Z","v":4610158,"vw":12.014996},{"c":11.86,"h":12.1,"l":11.81,"n":35761,"o":11.84,"t":"2026-05-27T04:00:00Z","v":4522997,"vw":11.915916},{"c":12.16,"h":12.365,"l":11.68,"n":39584,"o":11.84,"t":"2026-05-28T04:00:00Z","v":5474787,"vw":12.054711},{"c":11.93,"h":12.285,"l":11.88,"n":42928,"o":12.19,"t":"2026-05-29T04:00:00Z","v":6446313,"vw":12.054084},{"c":11.8,"h":11.95,"l":11.3201,"n":44337,"o":11.73,"t":"2026-06-01T04:00:00Z","v":5174806,"vw":11.637695},{"c":11.84,"h":12.045,"l":11.71,"n":33018,"o":11.89,"t":"2026-06-02T04:00:00Z","v":4664944,"vw":11.858208},{"c":11.1,"h":11.5,"l":11.09,"n":29241,"o":11.48,"t":"2026-06-03T04:00:00Z","v":4069886,"vw":11.219586},{"c":11.17,"h":11.45,"l":11.095,"n":22776,"o":11.44,"t":"2026-06-04T04:00:00Z","v":3401830,"vw":11.213777},{"c":10.12,"h":10.67,"l":10.05,"n":37374,"o":10.67,"t":"2026-06-05T04:00:00Z","v":5912406,"vw":10.254116},{"c":9.72,"h":10.0479,"l":9.67,"n":38221,"o":9.91,"t":"2026-06-08T04:00:00Z","v":4969153,"vw":9.827086},{"c":9.59,"h":9.89,"l":9.205,"n":39617,"o":9.87,"t":"2026-06-09T04:00:00Z","v":6028761,"vw":9.55306},{"c":9.08,"h":9.41,"l":9.06,"n":42893,"o":9.24,"t":"2026-06-10T04:00:00Z","v":7548309,"vw":9.225757},{"c":9.74,"h":9.75,"l":9,"n":43591,"o":9.03,"t":"2026-06-11T04:00:00Z","v":7104705,"vw":9.368922},{"c":9.86,"h":9.91,"l":9.645,"n":38988,"o":9.71,"t":"2026-06-12T04:00:00Z","v":5808431,"vw":9.817306},{"c":10.72,"h":11.075,"l":10.63,"n":32717,"o":10.92,"t":"2026-06-15T04:00:00Z","v":5846233,"vw":10.767906},{"c":10.76,"h":10.92,"l":10.57,"n":24797,"o":10.86,"t":"2026-06-16T04:00:00Z","v":4018009,"vw":10.781236},{"c":10.15,"h":10.84,"l":10.135,"n":41040,"o":10.62,"t":"2026-06-17T04:00:00Z","v":6571394,"vw":10.473471},{"c":9.67,"h":10.14,"l":9.575,"n":36811,"o":10.11,"t":"2026-06-18T04:00:00Z","v":6442528,"vw":9.769757},{"c":9.35,"h":9.425,"l":9.28,"n":31759,"o":9.31,"t":"2026-06-22T04:00:00Z","v":5484130,"vw":9.354874},{"c":9,"h":9.09,"l":8.861,"n":31569,"o":8.9,"t":"2026-06-23T04:00:00Z","v":6621897,"vw":8.976389},{"c":8.59,"h":8.76,"l":8.425,"n":33445,"o":8.45,"t":"2026-06-24T04:00:00Z","v":6690701,"vw":8.586008},{"c":8.8,"h":8.92,"l":8.625,"n":27638,"o":8.9,"t":"2026-06-25T04:00:00Z","v":4845777,"vw":8.793055},{"c":8.87,"h":9.055,"l":8.83,"n":31107,"o":8.89,"t":"2026-06-26T04:00:00Z","v":7266241,"vw":8.946171},{"c":8.62,"h":8.76,"l":8.47,"n":28302,"o":8.74,"t":"2026-06-29T04:00:00Z","v":5745750,"vw":8.581881},{"c":8.49,"h":8.68,"l":8.43,"n":25846,"o":8.61,"t":"2026-06-30T04:00:00Z","v":5591400,"vw":8.507079},{"c":8.51,"h":8.87,"l":8.34,"n":27144,"o":8.35,"t":"2026-07-01T04:00:00Z","v":5710550,"vw":8.602319},{"c":8.96,"h":9.1583,"l":8.715,"n":46166,"o":8.84,"t":"2026-07-02T04:00:00Z","v":9676299,"vw":8.950194},{"c":8.96,"h":9.16,"l":8.835,"n":26581,"o":9.09,"t":"2026-07-06T04:00:00Z","v":5232691,"vw":8.96834},{"c":8.52,"h":8.945,"l":8.42,"n":23771,"o":8.9,"t":"2026-07-07T04:00:00Z","v":4650314,"vw":8.584839},{"c":8.27,"h":8.35,"l":8.02,"n":30302,"o":8.25,"t":"2026-07-08T04:00:00Z","v":6272741,"vw":8.215798},{"c":8.56,"h":8.5791,"l":8.4,"n":21600,"o":8.55,"t":"2026-07-09T04:00:00Z","v":4361770,"vw":8.512083},{"c":8.55,"h":8.635,"l":8.44,"n":20935,"o":8.51,"t":"2026-07-10T04:00:00Z","v":4149037,"vw":8.55518},{"c":8.42,"h":8.545,"l":8.29,"n":21022,"o":8.47,"t":"2026-07-13T04:00:00Z","v":3599911,"vw":8.39886},{"c":8.57,"h":8.75,"l":8.54,"n":21537,"o":8.69,"t":"2026-07-14T04:00:00Z","v":4210318,"vw":8.631499},{"c":8.54,"h":8.675,"l":8.33,"n":23832,"o":8.63,"t":"2026-07-15T04:00:00Z","v":4838346,"vw":8.527021},{"c":8.12,"h":8.3387,"l":8.06,"n":28685,"o":8.33,"t":"2026-07-16T04:00:00Z","v":5691324,"vw":8.139667},{"c":8,"h":8.125,"l":7.87,"n":24616,"o":7.905,"t":"2026-07-17T04:00:00Z","v":4656823,"vw":8.015597},{"c":8,"h":8.13,"l":7.955,"n":17053,"o":8.01,"t":"2026-07-20T04:00:00Z","v":3383808,"vw":8.034255},{"c":8.59,"h":8.59,"l":8.14,"n":27666,"o":8.25,"t":"2026-07-21T04:00:00Z","v":5047521,"vw":8.465001},{"c":8.77,"h":8.94,"l":8.68,"n":33604,"o":8.68,"t":"2026-07-22T04:00:00Z","v":6396703,"vw":8.805567},{"c":8.43,"h":8.49,"l":8.3,"n":26503,"o":8.34,"t":"2026-07-23T04:00:00Z","v":5523623,"vw":8.413073},{"c":8.36,"h":8.575,"l":8.36,"n":18045,"o":8.42,"t":"2026-07-24T04:00:00Z","v":3723482,"vw":8.449335},{"c":8.55,"h":8.595,"l":8.31,"n":17251,"o":8.51,"t":"2026-07-27T04:00:00Z","v":2841154,"vw":8.482452},{"c":8.38,"h":8.46,"l":8.29,"n":18992,"o":8.38,"t":"2026-07-28T04:00:00Z","v":3880016,"vw":8.374303},{"c":8.55,"h":8.8,"l":8.335,"n":22832,"o":8.57,"t":"2026-07-29T04:00:00Z","v":4956629,"vw":8.556617},{"c":9.09,"h":9.11,"l":8.77,"n":23946,"o":8.91,"t":"2026-07-30T04:00:00Z","v":4936916,"vw":8.953583},{"c":8.84,"h":8.97,"l":8.7,"n":30002,"o":8.88,"t":"2026-07-31T04:00:00Z","v":5581583,"vw":8.813013},{"c":8.94,"h":8.95,"l":8.55,"n":20545,"o":8.6,"t":"2026-08-03T04:00:00Z","v":4180070,"vw":8.817698},{"c":9.56,"h":9.69,"l":9.44,"n":34223,"o":9.5,"t":"2026-08-04T04:00:00Z","v":6960915,"vw":9.572558},{"c":9.92,"h":10.08,"l":9.83,"n":44252,"o":10,"t":"2026-08-05T04:00:00Z","v":7869486,"vw":9.943045},{"c":9.89,"h":10.065,"l":9.8,"n":27316,"o":9.84,"t":"2026-08-06T04:00:00Z","v":4171443,"vw":9.926452},{"c":10.64,"h":10.91,"l":10.565,"n":42432,"o":10.84,"t":"2026-08-07T04:00:00Z","v":6647566,"vw":10.725802},{"c":10.67,"h":10.74,"l":10.375,"n":29599,"o":10.59,"t":"2026-08-10T04:00:00Z","v":4644125,"vw":10.611816},{"c":10.61,"h":10.75,"l":10.535,"n":21077,"o":10.68,"t":"2026-08-11T04:00:00Z","v":3279651,"vw":10.629521},{"c":10.71,"h":10.93,"l":10.665,"n":23681,"o":10.91,"t":"2026-08-12T04:00:00Z","v":3432478,"vw":10.748584},{"c":10.48,"h":10.665,"l":10.43,"n":26849,"o":10.55,"t":"2026-08-13T04:00:00Z","v":4592322,"vw":10.51823},{"c":10.77,"h":10.81,"l":10.645,"n":20623,"o":10.71,"t":"2026-08-14T04:00:00Z","v":3130625,"vw":10.747295},{"c":10.97,"h":11.135,"l":10.81,"n":24758,"o":10.84,"t":"2026-08-17T04:00:00Z","v":5241355,"vw":11.011522},{"c":10.56,"h":10.805,"l":10.52,"n":25279,"o":10.67,"t":"2026-08-18T04:00:00Z","v":6955413,"vw":10.635627},{"c":11.59,"h":11.645,"l":11.24,"n":31321,"o":11.28,"t":"2026-08-19T04:00:00Z","v":6343507,"vw":11.517937},{"c":11.82,"h":11.895,"l":11.36,"n":25190,"o":11.41,"t":"2026-08-20T04:00:00Z","v":4427335,"vw":11.751337},{"c":12.58,"h":12.81,"l":12.445,"n":49575,"o":12.78,"t":"2026-08-21T04:00:00Z","v":8415770,"vw":12.627285},{"c":12.47,"h":12.61,"l":12.325,"n":28077,"o":12.6,"t":"2026-08-24T04:00:00Z","v":4802629,"vw":12.462894},{"c":12.53,"h":12.55,"l":12.23,"n":31218,"o":12.26,"t":"2026-08-25T04:00:00Z","v":6088387,"vw":12.400587},{"c":12.09,"h":12.39,"l":12.065,"n":23542,"o":12.33,"t":"2026-08-26T04:00:00Z","v":4115274,"vw":12.180955},{"c":12.26,"h":12.325,"l":11.9,"n":25907,"o":12.01,"t":"2026-08-27T04:00:00Z","v":4666811,"vw":12.199736},{"c":12.09,"h":12.845,"l":11.97,"n":42564,"o":12.76,"t":"2026-08-28T04:00:00Z","v":8969255,"vw":12.325893},{"c":11.85,"h":12.01,"l":11.74,"n":27677,"o":11.96,"t":"2026-08-31T04:00:00Z","v":3775246,"vw":11.829647},{"c":11.66,"h":11.95,"l":11.35,"n":39810,"o":11.415,"t":"2026-09-01T04:00:00Z","v":5645482,"vw":11.720259},{"c":12.56,"h":12.8499,"l":12.37,"n":44398,"o":12.37,"t":"2026-09-02T04:00:00Z","v":7822004,"vw":12.556994},{"c":13.12,"h":13.135,"l":12.78,"n":39387,"o":12.92,"t":"2026-09-03T04:00:00Z","v":7062156,"vw":12.982362},{"c":12.79,"h":13.045,"l":12.79,"n":22844,"o":12.85,"t":"2026-09-04T04:00:00Z","v":3574266,"vw":12.897072},{"c":12.9,"h":13.295,"l":12.88,"n":31585,"o":13.093,"t":"2026-09-08T04:00:00Z","v":5327218,"vw":13.046273},{"c":13.12,"h":13.44,"l":12.92,"n":26131,"o":13.32,"t":"2026-09-09T04:00:00Z","v":4587203,"vw":13.110609},{"c":12.57,"h":12.76,"l":12.51,"n":26099,"o":12.51,"t":"2026-09-10T04:00:00Z","v":4232767,"vw":12.624295},{"c":12.54,"h":12.9,"l":12.5001,"n":22122,"o":12.87,"t":"2026-09-11T04:00:00Z","v":5753107,"vw":12.62564},{"c":11.91,"h":12,"l":11.625,"n":29939,"o":11.78,"t":"2026-09-14T04:00:00Z","v":4538517,"vw":11.826787},{"c":11.84,"h":11.92,"l":11.6431,"n":24223,"o":11.885,"t":"2026-09-15T04:00:00Z","v":3680967,"vw":11.758323},{"c":11.6,"h":12.01,"l":11.36,"n":33102,"o":12.01,"t":"2026-09-16T04:00:00Z","v":5900292,"vw":11.658159},{"c":12.05,"h":12.18,"l":11.86,"n":27999,"o":12.02,"t":"2026-09-17T04:00:00Z","v":5313909,"vw":12.05811},{"c":11.66,"h":11.6799,"l":11.46,"n":29031,"o":11.56,"t":"2026-09-18T04:00:00Z","v":6065066,"vw":11.58522},{"c":11.13,"h":11.62,"l":11.07,"n":26285,"o":11.61,"t":"2026-09-21T04:00:00Z","v":4236130,"vw":11.182023},{"c":11.41,"h":11.49,"l":11.08,"n":30269,"o":11.28,"t":"2026-09-22T04:00:00Z","v":6179515,"vw":11.317661},{"c":10.55,"h":10.9,"l":10.46,"n":35724,"o":10.85,"t":"2026-09-23T04:00:00Z","v":7643969,"vw":10.564105},{"c":10.28,"h":10.45,"l":10.15,"n":38521,"o":10.45,"t":"2026-09-24T04:00:00Z","v":8154294,"vw":10.251449},{"c":10.61,"h":10.67,"l":10.44,"n":35870,"o":10.58,"t":"2026-09-25T04:00:00Z","v":7789849,"vw":10.561467},{"c":10.14,"h":10.21,"l":9.85,"n":30400,"o":9.975,"t":"2026-09-28T04:00:00Z","v":5930674,"vw":10.094999},{"c":10.19,"h":10.19,"l":9.975,"n":25066,"o":10.08,"t":"2026-09-29T04:00:00Z","v":4913135,"vw":10.076126},{"c":10.21,"h":10.57,"l":10.185,"n":19460,"o":10.37,"t":"2026-09-30T04:00:00Z","v":3529408,"vw":10.299968},{"c":10.01,"h":10.13,"l":9.895,"n":24649,"o":10.06,"t":"2026-10-01T04:00:00Z","v":4196060,"vw":10.001393},{"c":9.96,"h":10.13,"l":9.875,"n":21524,"o":10.12,"t":"2026-10-02T04:00:00Z","v":3192563,"vw":9.980915},{"c":10.02,"h":10.1,"l":9.705,"n":20490,"o":9.99,"t":"2026-10-05T04:00:00Z","v":3969644,"vw":9.944462},{"c":10.01,"h":10.14,"l":9.84,"n":26393,"o":9.97,"t":"2026-10-06T04:00:00Z","v":4843013,"vw":10.009475},{"c":9.68,"h":9.815,"l":9.4,"n":31138,"o":9.43,"t":"2026-10-07T04:00:00Z","v":5025877,"vw":9.684962},{"c":9.91,"h":9.95,"l":9.662,"n":22497,"o":9.67,"t":"2026-10-08T04:00:00Z","v":4478225,"vw":9.857721},{"c":10,"h":10.115,"l":9.91,"n":23753,"o":10.11,"t":"2026-10-09T04:00:00Z","v":4174387,"vw":9.991554},{"c":9.89,"h":10.04,"l":9.795,"n":18311,"o":9.94,"t":"2026-10-12T04:00:00Z","v":3034523,"vw":9.884415},{"c":9.91,"h":10.17,"l":9.855,"n":22790,"o":10.13,"t":"2026-10-13T04:00:00Z","v":3906011,"vw":9.934757},{"c":9.42,"h":9.71,"l":9.31,"n":24761,"o":9.65,"t":"2026-10-14T04:00:00Z","v":4496886,"vw":9.452898},{"c":9.95,"h":9.95,"l":9.52,"n":36887,"o":9.75,"t":"2026-10-15T04:00:00Z","v":5109029,"vw":9.774015},{"c":10.11,"h":10.3299,"l":9.915,"n":25567,"o":9.95,"t":"2026-10-16T04:00:00Z","v":4669360,"vw":10.123426},{"c":9.77,"h":10.1,"l":9.73,"n":20782,"o":10.06,"t":"2026-10-19T04:00:00Z","v":4930615,"vw":9.821004},{"c":9.77,"h":9.93,"l":9.585,"n":22111,"o":9.67,"t":"2026-10-20T04:00:00Z","v":5613891,"vw":9.804822},{"c":9.77,"h":9.86,"l":9.645,"n":16893,"o":9.85,"t":"2026-10-21T04:00:00Z","v":4994875,"vw":9.779908},{"c":9.32,"h":9.38,"l":9.21,"n":25324,"o":9.38,"t":"2026-10-22T04:00:00Z","v":5101902,"vw":9.299243}],"volatilityBars":[{"c":10.84,"h":11.19,"l":10.84,"n":76,"o":11.19,"t":"2026-09-22T08:00:00Z","v":4620,"vw":11.002872},{"c":10.86,"h":10.86,"l":10.83,"n":98,"o":10.84,"t":"2026-09-22T08:15:00Z","v":13811,"vw":10.840778},{"c":10.99,"h":10.99,"l":10.79,"n":50,"o":10.83,"t":"2026-09-22T08:30:00Z","v":3426,"vw":10.857264},{"c":11.12,"h":11.12,"l":11.12,"n":7,"o":11.12,"t":"2026-09-22T08:45:00Z","v":472,"vw":11.12},{"c":11.07,"h":11.08,"l":11.02,"n":232,"o":11.02,"t":"2026-09-22T09:00:00Z","v":11500,"vw":11.065111},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-09-22T10:00:00Z","v":318,"vw":11.18},{"c":11.07,"h":11.11,"l":11.0699,"n":122,"o":11.11,"t":"2026-09-22T11:00:00Z","v":16582,"vw":11.075176},{"c":11.09,"h":11.1,"l":11.09,"n":5,"o":11.1,"t":"2026-09-22T11:15:00Z","v":5382,"vw":11.090605},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-09-22T11:30:00Z","v":171,"vw":11.09},{"c":11.1,"h":11.1,"l":11.08,"n":8,"o":11.08,"t":"2026-09-22T11:45:00Z","v":15000,"vw":11.093387},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-22T12:00:00Z","v":1000,"vw":11.07},{"c":11.23,"h":11.25,"l":11.23,"n":31,"o":11.2465,"t":"2026-09-22T12:30:00Z","v":8241,"vw":11.24191},{"c":11.25,"h":11.25,"l":11.25,"n":14,"o":11.25,"t":"2026-09-22T12:45:00Z","v":3450,"vw":11.25},{"c":11.35,"h":11.35,"l":11.26,"n":55,"o":11.26,"t":"2026-09-22T13:00:00Z","v":21236,"vw":11.31821},{"c":11.31,"h":11.36,"l":11.31,"n":54,"o":11.34,"t":"2026-09-22T13:15:00Z","v":18242,"vw":11.340385},{"c":11.345,"h":11.35,"l":11.2121,"n":1336,"o":11.28,"t":"2026-09-22T13:30:00Z","v":197819,"vw":11.273464},{"c":11.305,"h":11.3715,"l":11.27,"n":1395,"o":11.35,"t":"2026-09-22T13:45:00Z","v":311757,"vw":11.329362},{"c":11.275,"h":11.32,"l":11.205,"n":1226,"o":11.3,"t":"2026-09-22T14:00:00Z","v":264964,"vw":11.266026},{"c":11.21,"h":11.275,"l":11.195,"n":1043,"o":11.275,"t":"2026-09-22T14:15:00Z","v":183505,"vw":11.249237},{"c":11.095,"h":11.22,"l":11.08,"n":1615,"o":11.2,"t":"2026-09-22T14:30:00Z","v":241821,"vw":11.149156},{"c":11.14,"h":11.18,"l":11.08,"n":1735,"o":11.1,"t":"2026-09-22T14:45:00Z","v":227443,"vw":11.132991},{"c":11.16,"h":11.165,"l":11.105,"n":1642,"o":11.13,"t":"2026-09-22T15:00:00Z","v":239407,"vw":11.133676},{"c":11.185,"h":11.21,"l":11.15,"n":1186,"o":11.16,"t":"2026-09-22T15:15:00Z","v":218815,"vw":11.179175},{"c":11.1301,"h":11.18,"l":11.13,"n":557,"o":11.18,"t":"2026-09-22T15:30:00Z","v":53461,"vw":11.148535},{"c":11.1525,"h":11.16,"l":11.125,"n":535,"o":11.1308,"t":"2026-09-22T15:45:00Z","v":56363,"vw":11.13967},{"c":11.142,"h":11.16,"l":11.122,"n":657,"o":11.1593,"t":"2026-09-22T16:00:00Z","v":59756,"vw":11.143828},{"c":11.14,"h":11.1599,"l":11.125,"n":669,"o":11.145,"t":"2026-09-22T16:15:00Z","v":62347,"vw":11.135318},{"c":11.1792,"h":11.18,"l":11.135,"n":556,"o":11.135,"t":"2026-09-22T16:30:00Z","v":68683,"vw":11.163773},{"c":11.215,"h":11.232,"l":11.175,"n":874,"o":11.175,"t":"2026-09-22T16:45:00Z","v":130083,"vw":11.213409},{"c":11.2001,"h":11.225,"l":11.2,"n":529,"o":11.215,"t":"2026-09-22T17:00:00Z","v":56955,"vw":11.212637},{"c":11.185,"h":11.21,"l":11.18,"n":496,"o":11.2091,"t":"2026-09-22T17:15:00Z","v":43141,"vw":11.195785},{"c":11.195,"h":11.2,"l":11.18,"n":749,"o":11.18,"t":"2026-09-22T17:30:00Z","v":70680,"vw":11.189332},{"c":11.315,"h":11.325,"l":11.195,"n":1198,"o":11.195,"t":"2026-09-22T17:45:00Z","v":178904,"vw":11.268395},{"c":11.325,"h":11.35,"l":11.285,"n":1174,"o":11.315,"t":"2026-09-22T18:00:00Z","v":166010,"vw":11.315511},{"c":11.315,"h":11.345,"l":11.31,"n":613,"o":11.32,"t":"2026-09-22T18:15:00Z","v":95852,"vw":11.32854},{"c":11.31,"h":11.3194,"l":11.285,"n":1001,"o":11.315,"t":"2026-09-22T18:30:00Z","v":147004,"vw":11.303817},{"c":11.315,"h":11.335,"l":11.315,"n":728,"o":11.315,"t":"2026-09-22T18:45:00Z","v":108810,"vw":11.323427},{"c":11.35,"h":11.35,"l":11.3101,"n":1074,"o":11.315,"t":"2026-09-22T19:00:00Z","v":203177,"vw":11.329485},{"c":11.385,"h":11.4,"l":11.35,"n":1344,"o":11.35,"t":"2026-09-22T19:15:00Z","v":236491,"vw":11.374962},{"c":11.48,"h":11.49,"l":11.385,"n":1801,"o":11.385,"t":"2026-09-22T19:30:00Z","v":400567,"vw":11.442201},{"c":11.395,"h":11.49,"l":11.38,"n":3607,"o":11.475,"t":"2026-09-22T19:45:00Z","v":710472,"vw":11.432545},{"c":11.4,"h":11.41,"l":11.395,"n":36,"o":11.395,"t":"2026-09-22T20:00:00Z","v":1313727,"vw":11.409968},{"c":11.4093,"h":11.4093,"l":11.4093,"n":1,"o":11.4093,"t":"2026-09-22T20:45:00Z","v":350,"vw":11.4093},{"c":11.41,"h":11.41,"l":11.41,"n":4,"o":11.41,"t":"2026-09-22T21:15:00Z","v":1095,"vw":11.41},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-09-22T22:15:00Z","v":261,"vw":11.41},{"c":11.41,"h":11.41,"l":11.41,"n":16,"o":11.41,"t":"2026-09-22T22:45:00Z","v":1095,"vw":11.41},{"c":11.44,"h":11.479,"l":11.44,"n":2,"o":11.479,"t":"2026-09-22T23:15:00Z","v":1200,"vw":11.4725},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-09-22T23:45:00Z","v":2000,"vw":11.47},{"c":10.88,"h":11.25,"l":10.88,"n":261,"o":11.02,"t":"2026-09-23T08:00:00Z","v":49351,"vw":11.022549},{"c":10.85,"h":10.87,"l":10.84,"n":40,"o":10.86,"t":"2026-09-23T08:15:00Z","v":10069,"vw":10.85811},{"c":10.85,"h":10.85,"l":10.83,"n":27,"o":10.83,"t":"2026-09-23T08:30:00Z","v":4635,"vw":10.83155},{"c":10.84,"h":10.88,"l":10.82,"n":66,"o":10.83,"t":"2026-09-23T08:45:00Z","v":21550,"vw":10.840729},{"c":10.8,"h":10.84,"l":10.79,"n":78,"o":10.84,"t":"2026-09-23T09:00:00Z","v":24023,"vw":10.821231},{"c":10.8,"h":10.81,"l":10.79,"n":34,"o":10.8,"t":"2026-09-23T09:15:00Z","v":9269,"vw":10.798355},{"c":10.78,"h":10.83,"l":10.78,"n":21,"o":10.83,"t":"2026-09-23T09:30:00Z","v":4480,"vw":10.806057},{"c":10.78,"h":10.8,"l":10.76,"n":19,"o":10.78,"t":"2026-09-23T09:45:00Z","v":5175,"vw":10.768849},{"c":10.81,"h":10.83,"l":10.81,"n":51,"o":10.82,"t":"2026-09-23T10:00:00Z","v":38302,"vw":10.820315},{"c":10.8,"h":10.83,"l":10.8,"n":35,"o":10.82,"t":"2026-09-23T10:30:00Z","v":23072,"vw":10.828797},{"c":10.79,"h":10.8,"l":10.79,"n":18,"o":10.79,"t":"2026-09-23T10:45:00Z","v":4024,"vw":10.792752},{"c":10.8569,"h":10.8569,"l":10.795,"n":98,"o":10.795,"t":"2026-09-23T11:00:00Z","v":38496,"vw":10.829393},{"c":10.7585,"h":10.86,"l":10.7247,"n":63,"o":10.86,"t":"2026-09-23T11:15:00Z","v":32294,"vw":10.781809},{"c":10.726,"h":10.75,"l":10.7,"n":58,"o":10.75,"t":"2026-09-23T11:30:00Z","v":50997,"vw":10.718578},{"c":10.7798,"h":10.78,"l":10.73,"n":31,"o":10.73,"t":"2026-09-23T11:45:00Z","v":15469,"vw":10.757847},{"c":10.8096,"h":10.81,"l":10.78,"n":50,"o":10.78,"t":"2026-09-23T12:00:00Z","v":21157,"vw":10.793188},{"c":10.76,"h":10.78,"l":10.75,"n":33,"o":10.7767,"t":"2026-09-23T12:15:00Z","v":7088,"vw":10.767508},{"c":10.77,"h":10.79,"l":10.74,"n":21,"o":10.75,"t":"2026-09-23T12:30:00Z","v":33853,"vw":10.747085},{"c":10.79,"h":10.79,"l":10.75,"n":47,"o":10.75,"t":"2026-09-23T12:45:00Z","v":16141,"vw":10.759702},{"c":10.77,"h":10.8,"l":10.76,"n":18,"o":10.8,"t":"2026-09-23T13:00:00Z","v":3263,"vw":10.77484},{"c":10.85,"h":10.86,"l":10.7839,"n":124,"o":10.8,"t":"2026-09-23T13:15:00Z","v":68628,"vw":10.832451},{"c":10.685,"h":10.9,"l":10.655,"n":2671,"o":10.85,"t":"2026-09-23T13:30:00Z","v":611257,"vw":10.783332},{"c":10.53,"h":10.68,"l":10.485,"n":3034,"o":10.68,"t":"2026-09-23T13:45:00Z","v":676756,"vw":10.558548},{"c":10.505,"h":10.59,"l":10.5,"n":1961,"o":10.525,"t":"2026-09-23T14:00:00Z","v":357483,"vw":10.53543},{"c":10.51,"h":10.535,"l":10.46,"n":1739,"o":10.5,"t":"2026-09-23T14:15:00Z","v":266498,"vw":10.495068},{"c":10.555,"h":10.6,"l":10.515,"n":1654,"o":10.515,"t":"2026-09-23T14:30:00Z","v":290929,"vw":10.55691},{"c":10.57,"h":10.61,"l":10.52,"n":1817,"o":10.555,"t":"2026-09-23T14:45:00Z","v":301522,"vw":10.569033},{"c":10.525,"h":10.585,"l":10.51,"n":1374,"o":10.575,"t":"2026-09-23T15:00:00Z","v":242827,"vw":10.549212},{"c":10.505,"h":10.55,"l":10.5,"n":903,"o":10.525,"t":"2026-09-23T15:15:00Z","v":122582,"vw":10.526621},{"c":10.5291,"h":10.53,"l":10.48,"n":1101,"o":10.5,"t":"2026-09-23T15:30:00Z","v":229522,"vw":10.503164},{"c":10.525,"h":10.55,"l":10.5,"n":840,"o":10.53,"t":"2026-09-23T15:45:00Z","v":127199,"vw":10.527486},{"c":10.535,"h":10.545,"l":10.5,"n":623,"o":10.525,"t":"2026-09-23T16:00:00Z","v":84458,"vw":10.526206},{"c":10.555,"h":10.555,"l":10.525,"n":766,"o":10.54,"t":"2026-09-23T16:15:00Z","v":126927,"vw":10.536483},{"c":10.565,"h":10.58,"l":10.55,"n":796,"o":10.56,"t":"2026-09-23T16:30:00Z","v":114181,"vw":10.565035},{"c":10.56,"h":10.5699,"l":10.54,"n":695,"o":10.565,"t":"2026-09-23T16:45:00Z","v":92383,"vw":10.553308},{"c":10.4998,"h":10.555,"l":10.485,"n":1075,"o":10.555,"t":"2026-09-23T17:00:00Z","v":148257,"vw":10.507953},{"c":10.525,"h":10.53,"l":10.4925,"n":569,"o":10.5,"t":"2026-09-23T17:15:00Z","v":97502,"vw":10.516125},{"c":10.5302,"h":10.54,"l":10.48,"n":1288,"o":10.52,"t":"2026-09-23T17:30:00Z","v":274037,"vw":10.505749},{"c":10.57,"h":10.58,"l":10.52,"n":746,"o":10.535,"t":"2026-09-23T17:45:00Z","v":138191,"vw":10.558033},{"c":10.575,"h":10.585,"l":10.56,"n":811,"o":10.5799,"t":"2026-09-23T18:00:00Z","v":126418,"vw":10.573472},{"c":10.565,"h":10.59,"l":10.56,"n":622,"o":10.575,"t":"2026-09-23T18:15:00Z","v":132450,"vw":10.575666},{"c":10.575,"h":10.58,"l":10.55,"n":1481,"o":10.56,"t":"2026-09-23T18:30:00Z","v":270764,"vw":10.561155},{"c":10.585,"h":10.59,"l":10.56,"n":702,"o":10.5791,"t":"2026-09-23T18:45:00Z","v":95487,"vw":10.574543},{"c":10.555,"h":10.5899,"l":10.55,"n":804,"o":10.585,"t":"2026-09-23T19:00:00Z","v":106486,"vw":10.56675},{"c":10.5509,"h":10.57,"l":10.525,"n":1290,"o":10.555,"t":"2026-09-23T19:15:00Z","v":203089,"vw":10.545498},{"c":10.525,"h":10.56,"l":10.51,"n":1727,"o":10.55,"t":"2026-09-23T19:30:00Z","v":342401,"vw":10.536534},{"c":10.53,"h":10.56,"l":10.515,"n":3239,"o":10.525,"t":"2026-09-23T19:45:00Z","v":695658,"vw":10.532121},{"c":10.517,"h":10.57,"l":10.517,"n":54,"o":10.525,"t":"2026-09-23T20:00:00Z","v":485048,"vw":10.54949},{"c":10.6,"h":10.6,"l":10.5784,"n":12,"o":10.58,"t":"2026-09-23T20:15:00Z","v":3482,"vw":10.59272},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-23T20:45:00Z","v":250,"vw":10.55},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-09-23T21:45:00Z","v":393100,"vw":10.65},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-09-23T22:30:00Z","v":2002,"vw":10.61},{"c":10.6441,"h":10.6441,"l":10.6441,"n":1,"o":10.6441,"t":"2026-09-23T22:45:00Z","v":400,"vw":10.6441},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-09-23T23:45:00Z","v":1115,"vw":10.6},{"c":10.45,"h":10.57,"l":10.44,"n":13,"o":10.44,"t":"2026-09-24T08:00:00Z","v":622,"vw":10.510178},{"c":10.4,"h":10.41,"l":10.4,"n":4,"o":10.41,"t":"2026-09-24T08:45:00Z","v":900,"vw":10.40575},{"c":10.4987,"h":10.5,"l":10.4987,"n":6,"o":10.5,"t":"2026-09-24T11:00:00Z","v":615,"vw":10.499772},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-09-24T11:30:00Z","v":840,"vw":10.5},{"c":10.4908,"h":10.4908,"l":10.4908,"n":1,"o":10.4908,"t":"2026-09-24T11:45:00Z","v":200,"vw":10.4908},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-09-24T12:00:00Z","v":560,"vw":10.5},{"c":10.5146,"h":10.5146,"l":10.5146,"n":1,"o":10.5146,"t":"2026-09-24T12:30:00Z","v":2500,"vw":10.5146},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-09-24T12:45:00Z","v":1909,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":9,"o":10.55,"t":"2026-09-24T13:00:00Z","v":3284,"vw":10.55},{"c":10.47,"h":10.5,"l":10.47,"n":10,"o":10.5,"t":"2026-09-24T13:15:00Z","v":1014,"vw":10.48978},{"c":10.285,"h":10.45,"l":10.285,"n":1605,"o":10.45,"t":"2026-09-24T13:30:00Z","v":328099,"vw":10.351166},{"c":10.265,"h":10.3,"l":10.23,"n":1741,"o":10.285,"t":"2026-09-24T13:45:00Z","v":297471,"vw":10.260393},{"c":10.285,"h":10.3,"l":10.26,"n":946,"o":10.27,"t":"2026-09-24T14:00:00Z","v":180426,"vw":10.278588},{"c":10.255,"h":10.29,"l":10.2426,"n":1239,"o":10.285,"t":"2026-09-24T14:15:00Z","v":224456,"vw":10.260382},{"c":10.2505,"h":10.265,"l":10.23,"n":918,"o":10.255,"t":"2026-09-24T14:30:00Z","v":168644,"vw":10.250134},{"c":10.2085,"h":10.275,"l":10.19,"n":1053,"o":10.255,"t":"2026-09-24T14:45:00Z","v":165523,"vw":10.226887},{"c":10.185,"h":10.205,"l":10.165,"n":1111,"o":10.2,"t":"2026-09-24T15:00:00Z","v":159284,"vw":10.182109},{"c":10.195,"h":10.23,"l":10.1801,"n":1222,"o":10.185,"t":"2026-09-24T15:15:00Z","v":190261,"vw":10.20765},{"c":10.195,"h":10.205,"l":10.165,"n":1140,"o":10.2,"t":"2026-09-24T15:30:00Z","v":192234,"vw":10.179237},{"c":10.165,"h":10.2,"l":10.16,"n":1006,"o":10.2,"t":"2026-09-24T15:45:00Z","v":321522,"vw":10.178217},{"c":10.19,"h":10.19,"l":10.15,"n":1369,"o":10.165,"t":"2026-09-24T16:00:00Z","v":219526,"vw":10.165162},{"c":10.3,"h":10.335,"l":10.19,"n":2444,"o":10.195,"t":"2026-09-24T16:15:00Z","v":545968,"vw":10.271721},{"c":10.295,"h":10.33,"l":10.265,"n":930,"o":10.3,"t":"2026-09-24T16:30:00Z","v":150050,"vw":10.294466},{"c":10.2685,"h":10.295,"l":10.26,"n":1032,"o":10.295,"t":"2026-09-24T16:45:00Z","v":173635,"vw":10.281468},{"c":10.235,"h":10.26,"l":10.22,"n":1837,"o":10.26,"t":"2026-09-24T17:00:00Z","v":395901,"vw":10.242027},{"c":10.205,"h":10.24,"l":10.19,"n":1103,"o":10.235,"t":"2026-09-24T17:15:00Z","v":174246,"vw":10.215919},{"c":10.185,"h":10.215,"l":10.18,"n":964,"o":10.205,"t":"2026-09-24T17:30:00Z","v":162355,"vw":10.195961},{"c":10.235,"h":10.235,"l":10.18,"n":1153,"o":10.18,"t":"2026-09-24T17:45:00Z","v":153731,"vw":10.196579},{"c":10.255,"h":10.255,"l":10.19,"n":1250,"o":10.23,"t":"2026-09-24T18:00:00Z","v":290908,"vw":10.216642},{"c":10.285,"h":10.29,"l":10.23,"n":921,"o":10.255,"t":"2026-09-24T18:15:00Z","v":149019,"vw":10.256367},{"c":10.25,"h":10.33,"l":10.24,"n":1194,"o":10.28,"t":"2026-09-24T18:30:00Z","v":192000,"vw":10.275795},{"c":10.28,"h":10.315,"l":10.25,"n":923,"o":10.25,"t":"2026-09-24T18:45:00Z","v":160785,"vw":10.286586},{"c":10.24,"h":10.285,"l":10.23,"n":1133,"o":10.28,"t":"2026-09-24T19:00:00Z","v":222141,"vw":10.24975},{"c":10.295,"h":10.3,"l":10.225,"n":1621,"o":10.24,"t":"2026-09-24T19:15:00Z","v":374695,"vw":10.267048},{"c":10.265,"h":10.305,"l":10.25,"n":2239,"o":10.29,"t":"2026-09-24T19:30:00Z","v":459809,"vw":10.264593},{"c":10.29,"h":10.29,"l":10.245,"n":6186,"o":10.26,"t":"2026-09-24T19:45:00Z","v":1406902,"vw":10.26114},{"c":10.3883,"h":10.3883,"l":10.28,"n":36,"o":10.28,"t":"2026-09-24T20:00:00Z","v":497828,"vw":10.280043},{"c":10.28,"h":10.29,"l":10.28,"n":11,"o":10.29,"t":"2026-09-24T20:15:00Z","v":5500,"vw":10.281745},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-24T21:00:00Z","v":264,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":12,"o":10.28,"t":"2026-09-24T21:45:00Z","v":495,"vw":10.28},{"c":10.33,"h":10.33,"l":10.31,"n":9,"o":10.31,"t":"2026-09-24T23:00:00Z","v":6532,"vw":10.325046},{"c":10.2702,"h":10.28,"l":10.2702,"n":3,"o":10.28,"t":"2026-09-24T23:30:00Z","v":655,"vw":10.276231},{"c":10.28,"h":10.28,"l":10.21,"n":17,"o":10.27,"t":"2026-09-24T23:45:00Z","v":3164,"vw":10.233732},{"c":10.54,"h":10.54,"l":10.28,"n":293,"o":10.4,"t":"2026-09-25T08:00:00Z","v":48171,"vw":10.431399},{"c":10.52,"h":10.54,"l":10.49,"n":80,"o":10.54,"t":"2026-09-25T08:15:00Z","v":21067,"vw":10.51296},{"c":10.62,"h":10.6398,"l":10.55,"n":67,"o":10.55,"t":"2026-09-25T08:30:00Z","v":8096,"vw":10.602469},{"c":10.62,"h":10.62,"l":10.62,"n":7,"o":10.62,"t":"2026-09-25T08:45:00Z","v":1883,"vw":10.62},{"c":10.66,"h":10.69,"l":10.66,"n":23,"o":10.66,"t":"2026-09-25T09:00:00Z","v":4967,"vw":10.67365},{"c":10.65,"h":10.67,"l":10.65,"n":14,"o":10.66,"t":"2026-09-25T09:15:00Z","v":3580,"vw":10.65557},{"c":10.64,"h":10.66,"l":10.64,"n":8,"o":10.65,"t":"2026-09-25T09:30:00Z","v":1586,"vw":10.647976},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-09-25T09:45:00Z","v":100,"vw":10.67},{"c":10.67,"h":10.67,"l":10.67,"n":11,"o":10.67,"t":"2026-09-25T10:30:00Z","v":1400,"vw":10.67},{"c":10.67,"h":10.68,"l":10.65,"n":25,"o":10.65,"t":"2026-09-25T10:45:00Z","v":21005,"vw":10.668234},{"c":10.75,"h":10.76,"l":10.68,"n":80,"o":10.68,"t":"2026-09-25T11:00:00Z","v":27387,"vw":10.729366},{"c":10.69,"h":10.76,"l":10.69,"n":57,"o":10.76,"t":"2026-09-25T11:15:00Z","v":24590,"vw":10.734817},{"c":10.66,"h":10.709,"l":10.66,"n":29,"o":10.69,"t":"2026-09-25T11:30:00Z","v":10662,"vw":10.674436},{"c":10.68,"h":10.68,"l":10.66,"n":7,"o":10.66,"t":"2026-09-25T11:45:00Z","v":1200,"vw":10.67},{"c":10.66,"h":10.69,"l":10.66,"n":47,"o":10.68,"t":"2026-09-25T12:00:00Z","v":11324,"vw":10.683789},{"c":10.67,"h":10.69,"l":10.61,"n":55,"o":10.65,"t":"2026-09-25T12:15:00Z","v":20314,"vw":10.644684},{"c":10.62,"h":10.6854,"l":10.62,"n":164,"o":10.6854,"t":"2026-09-25T12:30:00Z","v":73493,"vw":10.632034},{"c":10.61,"h":10.67,"l":10.6,"n":29,"o":10.61,"t":"2026-09-25T12:45:00Z","v":20595,"vw":10.622301},{"c":10.66,"h":10.692,"l":10.61,"n":60,"o":10.61,"t":"2026-09-25T13:00:00Z","v":20935,"vw":10.668521},{"c":10.59,"h":10.64,"l":10.58,"n":331,"o":10.64,"t":"2026-09-25T13:15:00Z","v":122153,"vw":10.606383},{"c":10.525,"h":10.6,"l":10.5,"n":5641,"o":10.58,"t":"2026-09-25T13:30:00Z","v":1226644,"vw":10.541816},{"c":10.52,"h":10.58,"l":10.5,"n":2293,"o":10.53,"t":"2026-09-25T13:45:00Z","v":441483,"vw":10.540578},{"c":10.52,"h":10.54,"l":10.44,"n":1640,"o":10.52,"t":"2026-09-25T14:00:00Z","v":239845,"vw":10.502628},{"c":10.545,"h":10.56,"l":10.5,"n":1394,"o":10.52,"t":"2026-09-25T14:15:00Z","v":192219,"vw":10.530119},{"c":10.545,"h":10.545,"l":10.495,"n":1066,"o":10.54,"t":"2026-09-25T14:30:00Z","v":146151,"vw":10.519538},{"c":10.53,"h":10.58,"l":10.525,"n":1736,"o":10.55,"t":"2026-09-25T14:45:00Z","v":834708,"vw":10.541273},{"c":10.575,"h":10.58,"l":10.51,"n":1518,"o":10.525,"t":"2026-09-25T15:00:00Z","v":525985,"vw":10.542964},{"c":10.56,"h":10.58,"l":10.53,"n":784,"o":10.575,"t":"2026-09-25T15:15:00Z","v":97290,"vw":10.557096},{"c":10.53,"h":10.595,"l":10.53,"n":766,"o":10.565,"t":"2026-09-25T15:30:00Z","v":87488,"vw":10.562729},{"c":10.615,"h":10.615,"l":10.525,"n":909,"o":10.535,"t":"2026-09-25T15:45:00Z","v":113062,"vw":10.560732},{"c":10.635,"h":10.67,"l":10.61,"n":1354,"o":10.62,"t":"2026-09-25T16:00:00Z","v":259487,"vw":10.648129},{"c":10.65,"h":10.655,"l":10.595,"n":1140,"o":10.6378,"t":"2026-09-25T16:15:00Z","v":247417,"vw":10.626366},{"c":10.58,"h":10.655,"l":10.58,"n":1206,"o":10.65,"t":"2026-09-25T16:30:00Z","v":219246,"vw":10.618244},{"c":10.565,"h":10.58,"l":10.5509,"n":609,"o":10.58,"t":"2026-09-25T16:45:00Z","v":71449,"vw":10.564838},{"c":10.56,"h":10.595,"l":10.56,"n":614,"o":10.56,"t":"2026-09-25T17:00:00Z","v":105407,"vw":10.577218},{"c":10.555,"h":10.575,"l":10.545,"n":641,"o":10.565,"t":"2026-09-25T17:15:00Z","v":101577,"vw":10.563317},{"c":10.54,"h":10.56,"l":10.525,"n":785,"o":10.555,"t":"2026-09-25T17:30:00Z","v":101025,"vw":10.545705},{"c":10.545,"h":10.555,"l":10.54,"n":408,"o":10.5401,"t":"2026-09-25T17:45:00Z","v":42369,"vw":10.547568},{"c":10.56,"h":10.565,"l":10.545,"n":577,"o":10.55,"t":"2026-09-25T18:00:00Z","v":57885,"vw":10.552514},{"c":10.56,"h":10.58,"l":10.55,"n":905,"o":10.565,"t":"2026-09-25T18:15:00Z","v":100334,"vw":10.561099},{"c":10.55,"h":10.57,"l":10.5401,"n":779,"o":10.565,"t":"2026-09-25T18:30:00Z","v":112420,"vw":10.558431},{"c":10.565,"h":10.57,"l":10.555,"n":610,"o":10.5591,"t":"2026-09-25T18:45:00Z","v":71891,"vw":10.562818},{"c":10.58,"h":10.585,"l":10.54,"n":1417,"o":10.565,"t":"2026-09-25T19:00:00Z","v":326608,"vw":10.565483},{"c":10.56,"h":10.59,"l":10.56,"n":805,"o":10.585,"t":"2026-09-25T19:15:00Z","v":93463,"vw":10.572203},{"c":10.585,"h":10.595,"l":10.56,"n":1115,"o":10.56,"t":"2026-09-25T19:30:00Z","v":181270,"vw":10.577842},{"c":10.61,"h":10.61,"l":10.565,"n":3517,"o":10.585,"t":"2026-09-25T19:45:00Z","v":805616,"vw":10.582624},{"c":10.6,"h":10.61,"l":10.6,"n":36,"o":10.61,"t":"2026-09-25T20:00:00Z","v":293323,"vw":10.60981},{"c":10.5982,"h":10.5982,"l":10.5982,"n":2,"o":10.5982,"t":"2026-09-25T20:30:00Z","v":1057,"vw":10.5982},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-09-25T22:15:00Z","v":637,"vw":10.58},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-09-25T23:00:00Z","v":1199,"vw":10.58},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-25T23:45:00Z","v":200,"vw":10.5},{"c":9.9466,"h":10.29,"l":9.94,"n":249,"o":10,"t":"2026-09-28T08:00:00Z","v":39722,"vw":10.00496},{"c":9.87,"h":9.95,"l":9.86,"n":133,"o":9.95,"t":"2026-09-28T08:15:00Z","v":22109,"vw":9.91555},{"c":9.82,"h":9.87,"l":9.79,"n":223,"o":9.86,"t":"2026-09-28T08:30:00Z","v":31416,"vw":9.828484},{"c":9.79,"h":9.82,"l":9.79,"n":9,"o":9.82,"t":"2026-09-28T08:45:00Z","v":1613,"vw":9.795339},{"c":9.78,"h":9.8,"l":9.76,"n":42,"o":9.8,"t":"2026-09-28T09:00:00Z","v":9377,"vw":9.792489},{"c":9.82,"h":9.82,"l":9.8,"n":76,"o":9.8,"t":"2026-09-28T09:15:00Z","v":16650,"vw":9.809273},{"c":9.77,"h":9.82,"l":9.77,"n":53,"o":9.82,"t":"2026-09-28T09:30:00Z","v":11276,"vw":9.796992},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-28T10:00:00Z","v":180,"vw":9.9},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-09-28T10:15:00Z","v":3410,"vw":9.86},{"c":9.9,"h":9.9,"l":9.88,"n":12,"o":9.89,"t":"2026-09-28T10:30:00Z","v":1831,"vw":9.897262},{"c":9.93,"h":9.95,"l":9.9,"n":5,"o":9.9,"t":"2026-09-28T10:45:00Z","v":3620,"vw":9.928619},{"c":9.9,"h":9.98,"l":9.85,"n":108,"o":9.92,"t":"2026-09-28T11:00:00Z","v":32797,"vw":9.884392},{"c":9.96,"h":9.96,"l":9.87,"n":39,"o":9.89,"t":"2026-09-28T11:15:00Z","v":21212,"vw":9.90202},{"c":9.95,"h":9.9669,"l":9.9385,"n":22,"o":9.96,"t":"2026-09-28T11:30:00Z","v":14410,"vw":9.950735},{"c":9.96,"h":9.98,"l":9.94,"n":14,"o":9.98,"t":"2026-09-28T11:45:00Z","v":7179,"vw":9.947279},{"c":10.08,"h":10.11,"l":9.93,"n":38,"o":9.97,"t":"2026-09-28T12:00:00Z","v":22261,"vw":10.00984},{"c":10.06,"h":10.08,"l":10.05,"n":5,"o":10.05,"t":"2026-09-28T12:15:00Z","v":1980,"vw":10.066575},{"c":10.01,"h":10.03,"l":9.98,"n":32,"o":10.03,"t":"2026-09-28T12:30:00Z","v":34133,"vw":9.997598},{"c":10.01,"h":10.04,"l":9.98,"n":39,"o":10.04,"t":"2026-09-28T12:45:00Z","v":17915,"vw":9.99003},{"c":9.98,"h":10,"l":9.95,"n":18,"o":10,"t":"2026-09-28T13:00:00Z","v":8055,"vw":9.960079},{"c":9.99,"h":9.99,"l":9.93,"n":103,"o":9.9546,"t":"2026-09-28T13:15:00Z","v":37742,"vw":9.950924},{"c":10.021,"h":10.04,"l":9.85,"n":2925,"o":9.975,"t":"2026-09-28T13:30:00Z","v":639757,"vw":9.965306},{"c":10.125,"h":10.15,"l":10.025,"n":2050,"o":10.04,"t":"2026-09-28T13:45:00Z","v":386457,"vw":10.089733},{"c":10.06,"h":10.14,"l":10.04,"n":1578,"o":10.12,"t":"2026-09-28T14:00:00Z","v":272831,"vw":10.079297},{"c":10.1,"h":10.1,"l":10.06,"n":737,"o":10.0615,"t":"2026-09-28T14:15:00Z","v":85891,"vw":10.079425},{"c":10.025,"h":10.095,"l":10.015,"n":1300,"o":10.095,"t":"2026-09-28T14:30:00Z","v":171235,"vw":10.056995},{"c":10.01,"h":10.0291,"l":9.96,"n":1659,"o":10.02,"t":"2026-09-28T14:45:00Z","v":274906,"vw":9.986692},{"c":10,"h":10.035,"l":10,"n":900,"o":10.015,"t":"2026-09-28T15:00:00Z","v":167198,"vw":10.012146},{"c":10.03,"h":10.06,"l":10,"n":961,"o":10,"t":"2026-09-28T15:15:00Z","v":239439,"vw":10.016571},{"c":10.025,"h":10.0399,"l":10,"n":678,"o":10.035,"t":"2026-09-28T15:30:00Z","v":73946,"vw":10.021484},{"c":10.045,"h":10.055,"l":10.02,"n":559,"o":10.03,"t":"2026-09-28T15:45:00Z","v":69419,"vw":10.039979},{"c":10.02,"h":10.07,"l":10.02,"n":570,"o":10.05,"t":"2026-09-28T16:00:00Z","v":61259,"vw":10.049537},{"c":10.19,"h":10.205,"l":10.0206,"n":1720,"o":10.025,"t":"2026-09-28T16:15:00Z","v":262238,"vw":10.118905},{"c":10.105,"h":10.1999,"l":10.105,"n":576,"o":10.19,"t":"2026-09-28T16:30:00Z","v":62661,"vw":10.144603},{"c":10.0816,"h":10.115,"l":10.075,"n":463,"o":10.1,"t":"2026-09-28T16:45:00Z","v":60841,"vw":10.091293},{"c":10.16,"h":10.205,"l":10.075,"n":1345,"o":10.08,"t":"2026-09-28T17:00:00Z","v":209021,"vw":10.144086},{"c":10.16,"h":10.1799,"l":10.13,"n":883,"o":10.16,"t":"2026-09-28T17:15:00Z","v":303750,"vw":10.164089},{"c":10.18,"h":10.18,"l":10.1509,"n":668,"o":10.16,"t":"2026-09-28T17:30:00Z","v":72047,"vw":10.164468},{"c":10.175,"h":10.205,"l":10.175,"n":742,"o":10.185,"t":"2026-09-28T17:45:00Z","v":169557,"vw":10.193208},{"c":10.1728,"h":10.1899,"l":10.165,"n":562,"o":10.175,"t":"2026-09-28T18:00:00Z","v":79133,"vw":10.179137},{"c":10.155,"h":10.175,"l":10.15,"n":348,"o":10.175,"t":"2026-09-28T18:15:00Z","v":54210,"vw":10.164801},{"c":10.165,"h":10.17,"l":10.141,"n":625,"o":10.155,"t":"2026-09-28T18:30:00Z","v":92771,"vw":10.153631},{"c":10.205,"h":10.21,"l":10.155,"n":1060,"o":10.165,"t":"2026-09-28T18:45:00Z","v":198786,"vw":10.189183},{"c":10.17,"h":10.205,"l":10.17,"n":613,"o":10.2001,"t":"2026-09-28T19:00:00Z","v":88893,"vw":10.190177},{"c":10.175,"h":10.18,"l":10.16,"n":705,"o":10.175,"t":"2026-09-28T19:15:00Z","v":89862,"vw":10.171621},{"c":10.155,"h":10.18,"l":10.14,"n":1205,"o":10.175,"t":"2026-09-28T19:30:00Z","v":215876,"vw":10.160332},{"c":10.145,"h":10.17,"l":10.12,"n":3602,"o":10.155,"t":"2026-09-28T19:45:00Z","v":694134,"vw":10.141202},{"c":10.14,"h":10.14,"l":10.14,"n":22,"o":10.14,"t":"2026-09-28T20:00:00Z","v":336284,"vw":10.14},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-28T20:30:00Z","v":500,"vw":10.17},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-09-28T21:45:00Z","v":500,"vw":10.16},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-09-28T22:00:00Z","v":2000,"vw":10.12},{"c":10.17,"h":10.17,"l":10.09,"n":2,"o":10.09,"t":"2026-09-28T22:45:00Z","v":2500,"vw":10.106},{"c":10.0784,"h":10.0784,"l":10.0784,"n":1,"o":10.0784,"t":"2026-09-28T23:00:00Z","v":205,"vw":10.0784},{"c":10.1556,"h":10.1556,"l":10.1352,"n":3,"o":10.15,"t":"2026-09-28T23:45:00Z","v":1716,"vw":10.142031},{"c":10.15,"h":10.2,"l":10.15,"n":27,"o":10.2,"t":"2026-09-29T08:00:00Z","v":1141,"vw":10.172246},{"c":10.2,"h":10.2,"l":10.18,"n":9,"o":10.2,"t":"2026-09-29T08:15:00Z","v":3239,"vw":10.197777},{"c":10.16,"h":10.22,"l":10.16,"n":4,"o":10.22,"t":"2026-09-29T08:30:00Z","v":720,"vw":10.1975},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-09-29T08:45:00Z","v":11765,"vw":10.18},{"c":10.05,"h":10.08,"l":10.04,"n":17,"o":10.07,"t":"2026-09-29T09:15:00Z","v":4693,"vw":10.066482},{"c":10.01,"h":10.04,"l":10.01,"n":17,"o":10.04,"t":"2026-09-29T09:30:00Z","v":8783,"vw":10.023935},{"c":10.03,"h":10.03,"l":9.99,"n":57,"o":10.02,"t":"2026-09-29T09:45:00Z","v":19560,"vw":10.003362},{"c":10.04,"h":10.05,"l":10,"n":22,"o":10.01,"t":"2026-09-29T10:00:00Z","v":6933,"vw":10.012794},{"c":10.04,"h":10.05,"l":10.04,"n":8,"o":10.05,"t":"2026-09-29T10:15:00Z","v":3279,"vw":10.040306},{"c":10.09,"h":10.09,"l":10.06,"n":58,"o":10.08,"t":"2026-09-29T10:30:00Z","v":17305,"vw":10.07111},{"c":10.1,"h":10.11,"l":10.09,"n":24,"o":10.09,"t":"2026-09-29T10:45:00Z","v":7030,"vw":10.095605},{"c":10.11,"h":10.1399,"l":10.11,"n":16,"o":10.12,"t":"2026-09-29T11:00:00Z","v":4113,"vw":10.112063},{"c":10.13,"h":10.13,"l":10.12,"n":17,"o":10.12,"t":"2026-09-29T11:15:00Z","v":5278,"vw":10.129301},{"c":10.15,"h":10.16,"l":10.13,"n":71,"o":10.14,"t":"2026-09-29T11:30:00Z","v":19134,"vw":10.151113},{"c":10.2,"h":10.23,"l":10.13,"n":95,"o":10.13,"t":"2026-09-29T11:45:00Z","v":36854,"vw":10.198037},{"c":10.16,"h":10.23,"l":10.16,"n":88,"o":10.21,"t":"2026-09-29T12:00:00Z","v":16222,"vw":10.187701},{"c":10.1,"h":10.17,"l":10.1,"n":31,"o":10.15,"t":"2026-09-29T12:15:00Z","v":12404,"vw":10.127773},{"c":10.1,"h":10.15,"l":10.08,"n":31,"o":10.15,"t":"2026-09-29T12:30:00Z","v":15465,"vw":10.116996},{"c":10.07,"h":10.1,"l":10.07,"n":61,"o":10.1,"t":"2026-09-29T12:45:00Z","v":46265,"vw":10.076041},{"c":10.09,"h":10.09,"l":10.04,"n":42,"o":10.04,"t":"2026-09-29T13:00:00Z","v":20398,"vw":10.062918},{"c":10.05,"h":10.1,"l":10.05,"n":111,"o":10.09,"t":"2026-09-29T13:15:00Z","v":24471,"vw":10.078658},{"c":9.99,"h":10.14,"l":9.975,"n":1472,"o":10.08,"t":"2026-09-29T13:30:00Z","v":268163,"vw":10.053141},{"c":10.015,"h":10.045,"l":9.98,"n":900,"o":9.995,"t":"2026-09-29T13:45:00Z","v":127823,"vw":10.006085},{"c":10.035,"h":10.05,"l":10,"n":955,"o":10.015,"t":"2026-09-29T14:00:00Z","v":163820,"vw":10.026008},{"c":10.08,"h":10.1,"l":10.02,"n":807,"o":10.03,"t":"2026-09-29T14:15:00Z","v":92055,"vw":10.075258},{"c":10.08,"h":10.085,"l":10.05,"n":1035,"o":10.085,"t":"2026-09-29T14:30:00Z","v":151460,"vw":10.07066},{"c":10.03,"h":10.08,"l":10.01,"n":1395,"o":10.075,"t":"2026-09-29T14:45:00Z","v":221486,"vw":10.024186},{"c":10.01,"h":10.05,"l":10,"n":885,"o":10.035,"t":"2026-09-29T15:00:00Z","v":106902,"vw":10.025827},{"c":10,"h":10.015,"l":9.985,"n":894,"o":10.015,"t":"2026-09-29T15:15:00Z","v":117203,"vw":10.001587},{"c":10.01,"h":10.045,"l":9.99,"n":607,"o":9.995,"t":"2026-09-29T15:30:00Z","v":69844,"vw":10.017212},{"c":10.005,"h":10.055,"l":9.995,"n":1149,"o":10.015,"t":"2026-09-29T15:45:00Z","v":159985,"vw":10.019106},{"c":9.985,"h":10.01,"l":9.985,"n":817,"o":10.005,"t":"2026-09-29T16:00:00Z","v":137236,"vw":9.998506},{"c":10.05,"h":10.0551,"l":9.98,"n":977,"o":9.985,"t":"2026-09-29T16:15:00Z","v":205417,"vw":10.024736},{"c":10.025,"h":10.05,"l":10.025,"n":463,"o":10.045,"t":"2026-09-29T16:30:00Z","v":52477,"vw":10.042839},{"c":10.005,"h":10.0286,"l":10,"n":710,"o":10.025,"t":"2026-09-29T16:45:00Z","v":156626,"vw":10.014462},{"c":10.02,"h":10.025,"l":10,"n":628,"o":10,"t":"2026-09-29T17:00:00Z","v":101767,"vw":10.007518},{"c":10.03,"h":10.03,"l":10.01,"n":560,"o":10.02,"t":"2026-09-29T17:15:00Z","v":106161,"vw":10.020868},{"c":10.065,"h":10.07,"l":10.02,"n":1240,"o":10.02,"t":"2026-09-29T17:30:00Z","v":298212,"vw":10.040622},{"c":10.045,"h":10.075,"l":10.035,"n":754,"o":10.065,"t":"2026-09-29T17:45:00Z","v":119895,"vw":10.052571},{"c":10.095,"h":10.125,"l":10.045,"n":1164,"o":10.05,"t":"2026-09-29T18:00:00Z","v":280036,"vw":10.090632},{"c":10.085,"h":10.11,"l":10.08,"n":483,"o":10.095,"t":"2026-09-29T18:15:00Z","v":143710,"vw":10.089708},{"c":10.1201,"h":10.15,"l":10.07,"n":1123,"o":10.08,"t":"2026-09-29T18:30:00Z","v":221148,"vw":10.109556},{"c":10.155,"h":10.155,"l":10.115,"n":597,"o":10.13,"t":"2026-09-29T18:45:00Z","v":107333,"vw":10.130013},{"c":10.13,"h":10.15,"l":10.122,"n":565,"o":10.15,"t":"2026-09-29T19:00:00Z","v":74627,"vw":10.13474},{"c":10.155,"h":10.17,"l":10.13,"n":1019,"o":10.135,"t":"2026-09-29T19:15:00Z","v":296951,"vw":10.145069},{"c":10.17,"h":10.19,"l":10.155,"n":787,"o":10.155,"t":"2026-09-29T19:30:00Z","v":207798,"vw":10.173915},{"c":10.17,"h":10.19,"l":10.16,"n":2053,"o":10.17,"t":"2026-09-29T19:45:00Z","v":340956,"vw":10.172957},{"c":10.23,"h":10.24,"l":10.17,"n":19,"o":10.19,"t":"2026-09-29T20:00:00Z","v":191548,"vw":10.190943},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-29T20:15:00Z","v":528,"vw":10.19},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-09-29T20:45:00Z","v":198,"vw":10.16},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-09-29T23:45:00Z","v":200,"vw":10.19},{"c":10.25,"h":10.28,"l":10.19,"n":27,"o":10.28,"t":"2026-09-30T08:00:00Z","v":4343,"vw":10.24092},{"c":10.35,"h":10.35,"l":10.31,"n":26,"o":10.31,"t":"2026-09-30T10:45:00Z","v":6230,"vw":10.345362},{"c":10.34,"h":10.3515,"l":10.29,"n":42,"o":10.35,"t":"2026-09-30T11:00:00Z","v":10175,"vw":10.322105},{"c":10.39,"h":10.39,"l":10.33,"n":27,"o":10.33,"t":"2026-09-30T11:15:00Z","v":15840,"vw":10.356583},{"c":10.39,"h":10.44,"l":10.39,"n":63,"o":10.39,"t":"2026-09-30T11:30:00Z","v":26042,"vw":10.415675},{"c":10.37,"h":10.37,"l":10.33,"n":4,"o":10.354,"t":"2026-09-30T12:00:00Z","v":7839,"vw":10.354102},{"c":10.42,"h":10.45,"l":10.37,"n":75,"o":10.37,"t":"2026-09-30T12:15:00Z","v":21842,"vw":10.393581},{"c":10.55,"h":10.61,"l":10.45,"n":164,"o":10.45,"t":"2026-09-30T12:30:00Z","v":38808,"vw":10.562889},{"c":10.52,"h":10.531,"l":10.51,"n":13,"o":10.531,"t":"2026-09-30T12:45:00Z","v":1914,"vw":10.514166},{"c":10.44,"h":10.51,"l":10.44,"n":59,"o":10.5,"t":"2026-09-30T13:00:00Z","v":13065,"vw":10.484233},{"c":10.38,"h":10.4514,"l":10.38,"n":61,"o":10.391,"t":"2026-09-30T13:15:00Z","v":21696,"vw":10.403966},{"c":10.32,"h":10.39,"l":10.285,"n":1217,"o":10.37,"t":"2026-09-30T13:30:00Z","v":283444,"vw":10.332443},{"c":10.32,"h":10.345,"l":10.29,"n":1221,"o":10.325,"t":"2026-09-30T13:45:00Z","v":206450,"vw":10.315823},{"c":10.535,"h":10.55,"l":10.31,"n":1615,"o":10.32,"t":"2026-09-30T14:00:00Z","v":303703,"vw":10.405288},{"c":10.425,"h":10.57,"l":10.4101,"n":1128,"o":10.53,"t":"2026-09-30T14:15:00Z","v":152664,"vw":10.49797},{"c":10.385,"h":10.43,"l":10.355,"n":1227,"o":10.425,"t":"2026-09-30T14:30:00Z","v":220577,"vw":10.39051},{"c":10.285,"h":10.4,"l":10.275,"n":1083,"o":10.385,"t":"2026-09-30T14:45:00Z","v":188649,"vw":10.338273},{"c":10.315,"h":10.32,"l":10.275,"n":759,"o":10.29,"t":"2026-09-30T15:00:00Z","v":106327,"vw":10.299436},{"c":10.275,"h":10.33,"l":10.245,"n":780,"o":10.32,"t":"2026-09-30T15:15:00Z","v":110243,"vw":10.290393},{"c":10.26,"h":10.3,"l":10.255,"n":683,"o":10.28,"t":"2026-09-30T15:30:00Z","v":121307,"vw":10.274514},{"c":10.2699,"h":10.29,"l":10.25,"n":511,"o":10.255,"t":"2026-09-30T15:45:00Z","v":87498,"vw":10.264385},{"c":10.285,"h":10.285,"l":10.255,"n":574,"o":10.265,"t":"2026-09-30T16:00:00Z","v":97656,"vw":10.268161},{"c":10.285,"h":10.29,"l":10.265,"n":379,"o":10.28,"t":"2026-09-30T16:15:00Z","v":49433,"vw":10.275643},{"c":10.285,"h":10.29,"l":10.265,"n":389,"o":10.28,"t":"2026-09-30T16:30:00Z","v":59627,"vw":10.277165},{"c":10.275,"h":10.28,"l":10.26,"n":314,"o":10.28,"t":"2026-09-30T16:45:00Z","v":52133,"vw":10.271138},{"c":10.245,"h":10.2799,"l":10.245,"n":369,"o":10.2701,"t":"2026-09-30T17:00:00Z","v":55392,"vw":10.26016},{"c":10.26,"h":10.26,"l":10.235,"n":348,"o":10.2499,"t":"2026-09-30T17:15:00Z","v":51266,"vw":10.24338},{"c":10.24,"h":10.26,"l":10.24,"n":357,"o":10.25,"t":"2026-09-30T17:30:00Z","v":42116,"vw":10.248527},{"c":10.255,"h":10.255,"l":10.22,"n":468,"o":10.23,"t":"2026-09-30T17:45:00Z","v":41588,"vw":10.237232},{"c":10.24,"h":10.2591,"l":10.235,"n":398,"o":10.25,"t":"2026-09-30T18:00:00Z","v":46028,"vw":10.244891},{"c":10.245,"h":10.25,"l":10.23,"n":414,"o":10.235,"t":"2026-09-30T18:15:00Z","v":46058,"vw":10.23916},{"c":10.24,"h":10.245,"l":10.22,"n":426,"o":10.245,"t":"2026-09-30T18:30:00Z","v":60551,"vw":10.232993},{"c":10.245,"h":10.245,"l":10.22,"n":402,"o":10.235,"t":"2026-09-30T18:45:00Z","v":68246,"vw":10.230452},{"c":10.25,"h":10.25,"l":10.23,"n":394,"o":10.245,"t":"2026-09-30T19:00:00Z","v":50563,"vw":10.23829},{"c":10.225,"h":10.25,"l":10.225,"n":419,"o":10.245,"t":"2026-09-30T19:15:00Z","v":41452,"vw":10.237947},{"c":10.21,"h":10.23,"l":10.1901,"n":647,"o":10.225,"t":"2026-09-30T19:30:00Z","v":88957,"vw":10.214835},{"c":10.2,"h":10.22,"l":10.185,"n":2022,"o":10.21,"t":"2026-09-30T19:45:00Z","v":358262,"vw":10.19941},{"c":10.21,"h":10.21,"l":10.21,"n":32,"o":10.21,"t":"2026-09-30T20:00:00Z","v":224324,"vw":10.21},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-09-30T21:00:00Z","v":939,"vw":10.27},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-30T21:15:00Z","v":100,"vw":10.35},{"c":10.3268,"h":10.3268,"l":10.3268,"n":1,"o":10.3268,"t":"2026-09-30T21:30:00Z","v":250,"vw":10.3268},{"c":9.9,"h":10.15,"l":9.87,"n":318,"o":10.03,"t":"2026-10-01T08:00:00Z","v":48127,"vw":10.006836},{"c":9.9,"h":9.905,"l":9.87,"n":51,"o":9.9,"t":"2026-10-01T08:15:00Z","v":5654,"vw":9.884942},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-01T08:30:00Z","v":700,"vw":9.88},{"c":9.85,"h":9.91,"l":9.84,"n":179,"o":9.9,"t":"2026-10-01T08:45:00Z","v":27279,"vw":9.85894},{"c":9.87,"h":9.87,"l":9.87,"n":9,"o":9.87,"t":"2026-10-01T09:00:00Z","v":2650,"vw":9.87},{"c":9.89,"h":9.89,"l":9.88,"n":6,"o":9.88,"t":"2026-10-01T09:15:00Z","v":2435,"vw":9.88062},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-01T09:30:00Z","v":200,"vw":9.94},{"c":9.9,"h":9.91,"l":9.89,"n":18,"o":9.89,"t":"2026-10-01T09:45:00Z","v":4185,"vw":9.896193},{"c":9.91,"h":9.91,"l":9.87,"n":10,"o":9.87,"t":"2026-10-01T10:00:00Z","v":2502,"vw":9.885534},{"c":10.06,"h":10.06,"l":10.03,"n":19,"o":10.03,"t":"2026-10-01T10:30:00Z","v":4604,"vw":10.053244},{"c":10.1,"h":10.14,"l":10.07,"n":45,"o":10.1,"t":"2026-10-01T10:45:00Z","v":12879,"vw":10.10975},{"c":10.07,"h":10.1138,"l":10.07,"n":5,"o":10.1138,"t":"2026-10-01T11:00:00Z","v":1301,"vw":10.104462},{"c":10.09,"h":10.09,"l":10.09,"n":11,"o":10.09,"t":"2026-10-01T11:30:00Z","v":3832,"vw":10.09},{"c":10.19,"h":10.19,"l":10.09,"n":25,"o":10.1,"t":"2026-10-01T11:45:00Z","v":6571,"vw":10.111906},{"c":10.16,"h":10.21,"l":10.16,"n":35,"o":10.18,"t":"2026-10-01T12:00:00Z","v":11687,"vw":10.185893},{"c":10.14,"h":10.16,"l":10.12,"n":15,"o":10.16,"t":"2026-10-01T12:15:00Z","v":5122,"vw":10.130763},{"c":10.21,"h":10.22,"l":10.18,"n":24,"o":10.2,"t":"2026-10-01T12:30:00Z","v":8146,"vw":10.20349},{"c":10.11,"h":10.18,"l":10.1,"n":23,"o":10.18,"t":"2026-10-01T12:45:00Z","v":10771,"vw":10.127055},{"c":10.12,"h":10.13,"l":10.095,"n":41,"o":10.1,"t":"2026-10-01T13:00:00Z","v":18264,"vw":10.114901},{"c":10.04,"h":10.11,"l":10.03,"n":118,"o":10.09,"t":"2026-10-01T13:15:00Z","v":28516,"vw":10.069407},{"c":9.93,"h":10.13,"l":9.91,"n":1717,"o":10.07,"t":"2026-10-01T13:30:00Z","v":392287,"vw":10.054384},{"c":10,"h":10,"l":9.93,"n":1048,"o":9.94,"t":"2026-10-01T13:45:00Z","v":154143,"vw":9.96476},{"c":9.915,"h":10,"l":9.895,"n":1526,"o":10,"t":"2026-10-01T14:00:00Z","v":239788,"vw":9.933069},{"c":9.955,"h":9.97,"l":9.9,"n":1001,"o":9.925,"t":"2026-10-01T14:15:00Z","v":128004,"vw":9.928397},{"c":9.955,"h":10.01,"l":9.94,"n":829,"o":9.95,"t":"2026-10-01T14:30:00Z","v":125744,"vw":9.973702},{"c":9.99,"h":9.995,"l":9.942,"n":1280,"o":9.9501,"t":"2026-10-01T14:45:00Z","v":229456,"vw":9.967477},{"c":9.97,"h":9.985,"l":9.94,"n":1264,"o":9.98,"t":"2026-10-01T15:00:00Z","v":195122,"vw":9.956746},{"c":9.995,"h":10.025,"l":9.955,"n":1076,"o":9.965,"t":"2026-10-01T15:15:00Z","v":173463,"vw":9.995791},{"c":9.98,"h":10.005,"l":9.95,"n":772,"o":9.995,"t":"2026-10-01T15:30:00Z","v":75466,"vw":9.976763},{"c":10.01,"h":10.025,"l":9.9609,"n":826,"o":9.98,"t":"2026-10-01T15:45:00Z","v":96018,"vw":9.992809},{"c":10.015,"h":10.0391,"l":10.005,"n":532,"o":10.005,"t":"2026-10-01T16:00:00Z","v":93421,"vw":10.016446},{"c":10,"h":10.04,"l":9.995,"n":581,"o":10.015,"t":"2026-10-01T16:15:00Z","v":53214,"vw":10.019496},{"c":9.995,"h":10.025,"l":9.975,"n":748,"o":10,"t":"2026-10-01T16:30:00Z","v":91457,"vw":9.999603},{"c":9.985,"h":10.005,"l":9.98,"n":332,"o":9.995,"t":"2026-10-01T16:45:00Z","v":27489,"vw":9.992816},{"c":9.99,"h":10.005,"l":9.98,"n":568,"o":9.985,"t":"2026-10-01T17:00:00Z","v":71830,"vw":9.993129},{"c":10.055,"h":10.068,"l":9.99,"n":848,"o":9.995,"t":"2026-10-01T17:15:00Z","v":266697,"vw":10.047029},{"c":10.06,"h":10.125,"l":10.04,"n":995,"o":10.05,"t":"2026-10-01T17:30:00Z","v":121994,"vw":10.072135},{"c":10,"h":10.065,"l":9.99,"n":755,"o":10.06,"t":"2026-10-01T17:45:00Z","v":87004,"vw":10.021481},{"c":10.015,"h":10.025,"l":9.98,"n":664,"o":10.01,"t":"2026-10-01T18:00:00Z","v":63642,"vw":9.996734},{"c":10.02,"h":10.055,"l":10.015,"n":651,"o":10.015,"t":"2026-10-01T18:15:00Z","v":69754,"vw":10.029047},{"c":10.025,"h":10.05,"l":10.01,"n":600,"o":10.02,"t":"2026-10-01T18:30:00Z","v":53041,"vw":10.029096},{"c":10.025,"h":10.028,"l":10.01,"n":382,"o":10.02,"t":"2026-10-01T18:45:00Z","v":41444,"vw":10.01796},{"c":10.02,"h":10.025,"l":10,"n":587,"o":10.025,"t":"2026-10-01T19:00:00Z","v":71661,"vw":10.015144},{"c":9.99,"h":10.02,"l":9.99,"n":476,"o":10.02,"t":"2026-10-01T19:15:00Z","v":41563,"vw":10.005915},{"c":10.015,"h":10.02,"l":9.99,"n":868,"o":9.995,"t":"2026-10-01T19:30:00Z","v":108095,"vw":10.009818},{"c":10.0199,"h":10.02,"l":9.98,"n":2588,"o":10.01,"t":"2026-10-01T19:45:00Z","v":595551,"vw":10.003435},{"c":10.01,"h":10.01,"l":10.01,"n":22,"o":10.01,"t":"2026-10-01T20:00:00Z","v":267968,"vw":10.01},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-01T20:30:00Z","v":100,"vw":10.21},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-01T22:15:00Z","v":1200,"vw":10},{"c":10.14,"h":10.14,"l":10.02,"n":80,"o":10.08,"t":"2026-10-02T08:00:00Z","v":5969,"vw":10.074437},{"c":10.07,"h":10.09,"l":10.07,"n":2,"o":10.09,"t":"2026-10-02T08:15:00Z","v":310,"vw":10.076452},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-02T08:30:00Z","v":100,"vw":10.04},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-02T09:00:00Z","v":299,"vw":9.99},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-02T09:15:00Z","v":500,"vw":10.01},{"c":10.02,"h":10.02,"l":10.02,"n":7,"o":10.02,"t":"2026-10-02T09:45:00Z","v":1210,"vw":10.02},{"c":9.98,"h":9.98,"l":9.98,"n":7,"o":9.98,"t":"2026-10-02T11:00:00Z","v":1010,"vw":9.98},{"c":10.01,"h":10.01,"l":10.01,"n":17,"o":10.01,"t":"2026-10-02T11:15:00Z","v":3472,"vw":10.01},{"c":10.01,"h":10.04,"l":10,"n":8,"o":10.04,"t":"2026-10-02T11:30:00Z","v":3169,"vw":10.009467},{"c":9.95,"h":9.97,"l":9.95,"n":25,"o":9.97,"t":"2026-10-02T11:45:00Z","v":3974,"vw":9.952894},{"c":9.95,"h":9.97,"l":9.95,"n":11,"o":9.97,"t":"2026-10-02T12:00:00Z","v":7445,"vw":9.952271},{"c":9.96,"h":9.97,"l":9.93,"n":18,"o":9.93,"t":"2026-10-02T12:15:00Z","v":8902,"vw":9.950245},{"c":10.14,"h":10.25,"l":10.04,"n":134,"o":10.04,"t":"2026-10-02T12:30:00Z","v":37770,"vw":10.194228},{"c":10.16,"h":10.2,"l":10.13,"n":20,"o":10.15,"t":"2026-10-02T12:45:00Z","v":11767,"vw":10.15463},{"c":10.08,"h":10.24,"l":10.06,"n":89,"o":10.2,"t":"2026-10-02T13:00:00Z","v":15129,"vw":10.136214},{"c":10.11,"h":10.11,"l":10.03,"n":41,"o":10.05,"t":"2026-10-02T13:15:00Z","v":13204,"vw":10.05298},{"c":10,"h":10.13,"l":9.99,"n":1052,"o":10.12,"t":"2026-10-02T13:30:00Z","v":178285,"vw":10.086762},{"c":10.12,"h":10.13,"l":10.01,"n":1632,"o":10.01,"t":"2026-10-02T13:45:00Z","v":270579,"vw":10.071903},{"c":10.08,"h":10.12,"l":10.0615,"n":858,"o":10.11,"t":"2026-10-02T14:00:00Z","v":98086,"vw":10.090904},{"c":10.02,"h":10.09,"l":10.02,"n":703,"o":10.08,"t":"2026-10-02T14:15:00Z","v":87526,"vw":10.056352},{"c":10.06,"h":10.08,"l":10,"n":740,"o":10.02,"t":"2026-10-02T14:30:00Z","v":144295,"vw":10.030307},{"c":9.98,"h":10.07,"l":9.98,"n":1048,"o":10.06,"t":"2026-10-02T14:45:00Z","v":116454,"vw":10.010974},{"c":9.945,"h":9.985,"l":9.93,"n":835,"o":9.9801,"t":"2026-10-02T15:00:00Z","v":107952,"vw":9.955592},{"c":9.915,"h":9.955,"l":9.88,"n":962,"o":9.945,"t":"2026-10-02T15:15:00Z","v":120097,"vw":9.926407},{"c":9.885,"h":9.93,"l":9.875,"n":913,"o":9.915,"t":"2026-10-02T15:30:00Z","v":93415,"vw":9.908163},{"c":9.905,"h":9.915,"l":9.875,"n":753,"o":9.88,"t":"2026-10-02T15:45:00Z","v":79735,"vw":9.897877},{"c":9.93,"h":9.93,"l":9.9,"n":739,"o":9.91,"t":"2026-10-02T16:00:00Z","v":101361,"vw":9.914265},{"c":9.905,"h":9.935,"l":9.9,"n":622,"o":9.925,"t":"2026-10-02T16:15:00Z","v":76502,"vw":9.918594},{"c":9.91,"h":9.93,"l":9.9,"n":591,"o":9.905,"t":"2026-10-02T16:30:00Z","v":71347,"vw":9.916275},{"c":9.915,"h":9.925,"l":9.91,"n":497,"o":9.915,"t":"2026-10-02T16:45:00Z","v":38248,"vw":9.918176},{"c":9.92,"h":9.94,"l":9.915,"n":572,"o":9.92,"t":"2026-10-02T17:00:00Z","v":60731,"vw":9.930172},{"c":9.91,"h":9.9299,"l":9.9,"n":518,"o":9.925,"t":"2026-10-02T17:15:00Z","v":30764,"vw":9.915033},{"c":9.92,"h":9.93,"l":9.91,"n":487,"o":9.915,"t":"2026-10-02T17:30:00Z","v":29028,"vw":9.921828},{"c":9.935,"h":9.935,"l":9.91,"n":607,"o":9.915,"t":"2026-10-02T17:45:00Z","v":57309,"vw":9.923425},{"c":9.945,"h":9.95,"l":9.9301,"n":485,"o":9.935,"t":"2026-10-02T18:00:00Z","v":55938,"vw":9.940951},{"c":9.935,"h":9.945,"l":9.915,"n":696,"o":9.945,"t":"2026-10-02T18:15:00Z","v":103254,"vw":9.925988},{"c":9.955,"h":9.955,"l":9.93,"n":485,"o":9.935,"t":"2026-10-02T18:30:00Z","v":68754,"vw":9.945835},{"c":9.97,"h":9.97,"l":9.95,"n":359,"o":9.95,"t":"2026-10-02T18:45:00Z","v":38642,"vw":9.960278},{"c":9.99,"h":9.99,"l":9.96,"n":762,"o":9.9697,"t":"2026-10-02T19:00:00Z","v":151211,"vw":9.968091},{"c":9.985,"h":10,"l":9.98,"n":581,"o":9.99,"t":"2026-10-02T19:15:00Z","v":79392,"vw":9.991524},{"c":9.975,"h":10,"l":9.97,"n":925,"o":9.985,"t":"2026-10-02T19:30:00Z","v":133133,"vw":9.983114},{"c":9.96,"h":9.985,"l":9.95,"n":2415,"o":9.97,"t":"2026-10-02T19:45:00Z","v":454831,"vw":9.968775},{"c":9.96,"h":9.96,"l":9.95,"n":26,"o":9.95,"t":"2026-10-02T20:00:00Z","v":223765,"vw":9.959995},{"c":9.9748,"h":9.9748,"l":9.95,"n":2,"o":9.95,"t":"2026-10-02T20:30:00Z","v":550,"vw":9.963527},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-02T20:45:00Z","v":250,"vw":10},{"c":9.9599,"h":9.9599,"l":9.9599,"n":1,"o":9.9599,"t":"2026-10-02T21:45:00Z","v":200,"vw":9.9599},{"c":9.9577,"h":9.9577,"l":9.9577,"n":1,"o":9.9577,"t":"2026-10-02T22:00:00Z","v":100,"vw":9.9577},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-10-02T23:00:00Z","v":240,"vw":9.99},{"c":9.86,"h":10,"l":9.85,"n":39,"o":9.9635,"t":"2026-10-05T08:00:00Z","v":7993,"vw":9.88939},{"c":10.17,"h":10.2,"l":10.15,"n":68,"o":10.15,"t":"2026-10-05T08:15:00Z","v":6572,"vw":10.191091},{"c":10.14,"h":10.15,"l":10.14,"n":29,"o":10.14,"t":"2026-10-05T08:30:00Z","v":5831,"vw":10.142297},{"c":10.2,"h":10.2,"l":10.19,"n":27,"o":10.19,"t":"2026-10-05T08:45:00Z","v":3884,"vw":10.193416},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-05T09:00:00Z","v":500,"vw":10.22},{"c":10.19,"h":10.2,"l":10.19,"n":5,"o":10.2,"t":"2026-10-05T09:15:00Z","v":2087,"vw":10.193412},{"c":10.1,"h":10.12,"l":10.1,"n":3,"o":10.12,"t":"2026-10-05T10:00:00Z","v":5412,"vw":10.119371},{"c":10.05,"h":10.06,"l":10.04,"n":10,"o":10.06,"t":"2026-10-05T10:15:00Z","v":3774,"vw":10.048748},{"c":10.05,"h":10.11,"l":10.05,"n":19,"o":10.1,"t":"2026-10-05T11:00:00Z","v":8331,"vw":10.056662},{"c":10.15,"h":10.15,"l":10.11,"n":10,"o":10.11,"t":"2026-10-05T11:15:00Z","v":4857,"vw":10.125255},{"c":10.1,"h":10.16,"l":10.1,"n":18,"o":10.16,"t":"2026-10-05T11:30:00Z","v":12454,"vw":10.133955},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-05T12:00:00Z","v":200,"vw":10.09},{"c":10.11,"h":10.11,"l":10.08,"n":4,"o":10.08,"t":"2026-10-05T12:15:00Z","v":526,"vw":10.086517},{"c":10.11,"h":10.116,"l":10.11,"n":7,"o":10.1116,"t":"2026-10-05T12:30:00Z","v":1096,"vw":10.111472},{"c":10.11,"h":10.12,"l":10.11,"n":6,"o":10.12,"t":"2026-10-05T12:45:00Z","v":3521,"vw":10.116845},{"c":10.04,"h":10.06,"l":10.04,"n":10,"o":10.06,"t":"2026-10-05T13:00:00Z","v":4113,"vw":10.047744},{"c":9.98,"h":10.0361,"l":9.96,"n":77,"o":10.02,"t":"2026-10-05T13:15:00Z","v":18810,"vw":9.999139},{"c":9.77,"h":10.005,"l":9.77,"n":1647,"o":9.99,"t":"2026-10-05T13:30:00Z","v":391570,"vw":9.897181},{"c":9.7795,"h":9.835,"l":9.705,"n":1424,"o":9.77,"t":"2026-10-05T13:45:00Z","v":277316,"vw":9.775138},{"c":9.91,"h":9.92,"l":9.78,"n":1290,"o":9.78,"t":"2026-10-05T14:00:00Z","v":192723,"vw":9.859943},{"c":9.845,"h":9.91,"l":9.825,"n":952,"o":9.905,"t":"2026-10-05T14:15:00Z","v":307039,"vw":9.855011},{"c":9.895,"h":9.895,"l":9.82,"n":1059,"o":9.85,"t":"2026-10-05T14:30:00Z","v":166285,"vw":9.848522},{"c":9.945,"h":9.97,"l":9.88,"n":1029,"o":9.895,"t":"2026-10-05T14:45:00Z","v":207993,"vw":9.935878},{"c":9.925,"h":9.955,"l":9.9,"n":941,"o":9.945,"t":"2026-10-05T15:00:00Z","v":295200,"vw":9.920434},{"c":9.94,"h":9.94,"l":9.8998,"n":835,"o":9.925,"t":"2026-10-05T15:15:00Z","v":174380,"vw":9.925204},{"c":9.99,"h":9.995,"l":9.94,"n":718,"o":9.94,"t":"2026-10-05T15:30:00Z","v":114202,"vw":9.976546},{"c":10.01,"h":10.02,"l":9.9809,"n":647,"o":9.985,"t":"2026-10-05T15:45:00Z","v":171136,"vw":10.00751},{"c":9.98,"h":10.005,"l":9.965,"n":506,"o":10,"t":"2026-10-05T16:00:00Z","v":61401,"vw":9.985101},{"c":9.985,"h":9.99,"l":9.965,"n":374,"o":9.974,"t":"2026-10-05T16:15:00Z","v":55420,"vw":9.979339},{"c":9.99,"h":10,"l":9.98,"n":372,"o":9.99,"t":"2026-10-05T16:30:00Z","v":45760,"vw":9.992396},{"c":9.985,"h":10.005,"l":9.98,"n":358,"o":9.9899,"t":"2026-10-05T16:45:00Z","v":50567,"vw":9.993909},{"c":9.98,"h":9.995,"l":9.97,"n":346,"o":9.985,"t":"2026-10-05T17:00:00Z","v":41891,"vw":9.98171},{"c":9.985,"h":9.985,"l":9.9701,"n":234,"o":9.98,"t":"2026-10-05T17:15:00Z","v":27127,"vw":9.979435},{"c":10,"h":10.005,"l":9.97,"n":618,"o":9.985,"t":"2026-10-05T17:30:00Z","v":71123,"vw":9.985855},{"c":10.025,"h":10.025,"l":10,"n":390,"o":10,"t":"2026-10-05T17:45:00Z","v":54264,"vw":10.01003},{"c":10.035,"h":10.045,"l":10.0201,"n":440,"o":10.0291,"t":"2026-10-05T18:00:00Z","v":55459,"vw":10.034988},{"c":10.05,"h":10.055,"l":10.02,"n":546,"o":10.035,"t":"2026-10-05T18:15:00Z","v":65846,"vw":10.038825},{"c":10.055,"h":10.065,"l":10.045,"n":452,"o":10.05,"t":"2026-10-05T18:30:00Z","v":42479,"vw":10.053956},{"c":10.08,"h":10.08,"l":10.04,"n":466,"o":10.055,"t":"2026-10-05T18:45:00Z","v":66229,"vw":10.061369},{"c":10.085,"h":10.1,"l":10.075,"n":520,"o":10.075,"t":"2026-10-05T19:00:00Z","v":58278,"vw":10.086945},{"c":10.0685,"h":10.085,"l":10.0601,"n":581,"o":10.085,"t":"2026-10-05T19:15:00Z","v":62432,"vw":10.07209},{"c":10.065,"h":10.08,"l":10.055,"n":796,"o":10.0691,"t":"2026-10-05T19:30:00Z","v":140201,"vw":10.067692},{"c":10.02,"h":10.07,"l":10.015,"n":2268,"o":10.065,"t":"2026-10-05T19:45:00Z","v":398707,"vw":10.031811},{"c":10.02,"h":10.02,"l":10.02,"n":22,"o":10.02,"t":"2026-10-05T20:00:00Z","v":272341,"vw":10.02},{"c":10.02,"h":10.1163,"l":10.02,"n":2,"o":10.1163,"t":"2026-10-05T20:15:00Z","v":2056,"vw":10.066839},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-05T20:45:00Z","v":400,"vw":10.1},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-05T21:30:00Z","v":100,"vw":10.05},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-05T23:45:00Z","v":200,"vw":10.01},{"c":9.9,"h":9.99,"l":9.9,"n":146,"o":9.94,"t":"2026-10-06T08:00:00Z","v":9815,"vw":9.948201},{"c":9.95,"h":9.95,"l":9.89,"n":13,"o":9.9,"t":"2026-10-06T08:15:00Z","v":3193,"vw":9.916884},{"c":10.04,"h":10.04,"l":10.03,"n":3,"o":10.03,"t":"2026-10-06T08:30:00Z","v":721,"vw":10.036944},{"c":10.01,"h":10.01,"l":10,"n":8,"o":10,"t":"2026-10-06T09:00:00Z","v":2630,"vw":10.005354},{"c":10,"h":10,"l":10,"n":9,"o":10,"t":"2026-10-06T09:15:00Z","v":1990,"vw":10},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-06T09:30:00Z","v":500,"vw":10.03},{"c":9.88,"h":9.94,"l":9.86,"n":16,"o":9.94,"t":"2026-10-06T10:00:00Z","v":4450,"vw":9.883699},{"c":9.92,"h":9.92,"l":9.91,"n":3,"o":9.91,"t":"2026-10-06T10:15:00Z","v":500,"vw":9.9156},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-06T10:45:00Z","v":520,"vw":9.98},{"c":9.94,"h":10,"l":9.94,"n":11,"o":10,"t":"2026-10-06T11:00:00Z","v":1445,"vw":9.985296},{"c":10.03,"h":10.03,"l":10,"n":27,"o":10,"t":"2026-10-06T11:15:00Z","v":4587,"vw":10.00545},{"c":10.02,"h":10.02,"l":10,"n":98,"o":10,"t":"2026-10-06T11:30:00Z","v":23032,"vw":10.002676},{"c":10.06,"h":10.07,"l":10.02,"n":23,"o":10.02,"t":"2026-10-06T11:45:00Z","v":8913,"vw":10.048711},{"c":10.06,"h":10.06,"l":10.03,"n":7,"o":10.05,"t":"2026-10-06T12:00:00Z","v":1316,"vw":10.042372},{"c":10.09,"h":10.09,"l":10.04,"n":39,"o":10.06,"t":"2026-10-06T12:15:00Z","v":16000,"vw":10.05392},{"c":10.04,"h":10.0496,"l":9.96,"n":196,"o":10.01,"t":"2026-10-06T12:30:00Z","v":32968,"vw":10.004876},{"c":10.0279,"h":10.0279,"l":10.0279,"n":1,"o":10.0279,"t":"2026-10-06T12:45:00Z","v":3000,"vw":10.0279},{"c":10.01,"h":10.01,"l":9.98,"n":48,"o":9.98,"t":"2026-10-06T13:00:00Z","v":10988,"vw":9.991328},{"c":9.97,"h":10.02,"l":9.96,"n":95,"o":10,"t":"2026-10-06T13:15:00Z","v":13581,"vw":9.99204},{"c":9.955,"h":10.04,"l":9.925,"n":2781,"o":9.97,"t":"2026-10-06T13:30:00Z","v":509353,"vw":9.990734},{"c":9.905,"h":9.955,"l":9.9,"n":1843,"o":9.95,"t":"2026-10-06T13:45:00Z","v":229538,"vw":9.92268},{"c":9.9199,"h":9.9199,"l":9.84,"n":2195,"o":9.905,"t":"2026-10-06T14:00:00Z","v":392902,"vw":9.886759},{"c":9.9091,"h":9.915,"l":9.86,"n":1296,"o":9.915,"t":"2026-10-06T14:15:00Z","v":230482,"vw":9.882302},{"c":9.955,"h":9.96,"l":9.9,"n":785,"o":9.905,"t":"2026-10-06T14:30:00Z","v":158109,"vw":9.929377},{"c":9.995,"h":9.9978,"l":9.925,"n":896,"o":9.955,"t":"2026-10-06T14:45:00Z","v":114003,"vw":9.963176},{"c":10.055,"h":10.055,"l":9.995,"n":1380,"o":9.995,"t":"2026-10-06T15:00:00Z","v":218167,"vw":10.024655},{"c":10.09,"h":10.11,"l":10.04,"n":904,"o":10.05,"t":"2026-10-06T15:15:00Z","v":173256,"vw":10.076375},{"c":10.125,"h":10.13,"l":10.0901,"n":477,"o":10.095,"t":"2026-10-06T15:30:00Z","v":79172,"vw":10.111223},{"c":10.11,"h":10.14,"l":10.1,"n":593,"o":10.125,"t":"2026-10-06T15:45:00Z","v":70063,"vw":10.12004},{"c":10.105,"h":10.115,"l":10.0923,"n":575,"o":10.11,"t":"2026-10-06T16:00:00Z","v":65180,"vw":10.105978},{"c":10.075,"h":10.105,"l":10.075,"n":474,"o":10.105,"t":"2026-10-06T16:15:00Z","v":53226,"vw":10.090252},{"c":10.075,"h":10.08,"l":10.065,"n":355,"o":10.075,"t":"2026-10-06T16:30:00Z","v":42411,"vw":10.069966},{"c":10.075,"h":10.08,"l":10.055,"n":467,"o":10.0778,"t":"2026-10-06T16:45:00Z","v":57924,"vw":10.065546},{"c":10.085,"h":10.0997,"l":10.06,"n":523,"o":10.07,"t":"2026-10-06T17:00:00Z","v":56818,"vw":10.080822},{"c":10.075,"h":10.095,"l":10.06,"n":634,"o":10.085,"t":"2026-10-06T17:15:00Z","v":106376,"vw":10.080841},{"c":10.1099,"h":10.11,"l":10.07,"n":528,"o":10.07,"t":"2026-10-06T17:30:00Z","v":78263,"vw":10.091328},{"c":10.11,"h":10.11,"l":10.1,"n":447,"o":10.11,"t":"2026-10-06T17:45:00Z","v":42848,"vw":10.10686},{"c":10.14,"h":10.14,"l":10.105,"n":471,"o":10.105,"t":"2026-10-06T18:00:00Z","v":44831,"vw":10.118749},{"c":10.105,"h":10.14,"l":10.105,"n":475,"o":10.135,"t":"2026-10-06T18:15:00Z","v":48487,"vw":10.120739},{"c":10.095,"h":10.11,"l":10.091,"n":414,"o":10.105,"t":"2026-10-06T18:30:00Z","v":48849,"vw":10.101452},{"c":10.105,"h":10.13,"l":10.095,"n":751,"o":10.095,"t":"2026-10-06T18:45:00Z","v":162635,"vw":10.106533},{"c":10.095,"h":10.14,"l":10.09,"n":674,"o":10.105,"t":"2026-10-06T19:00:00Z","v":110640,"vw":10.113168},{"c":10.06,"h":10.105,"l":10.06,"n":782,"o":10.095,"t":"2026-10-06T19:15:00Z","v":154534,"vw":10.082621},{"c":10.05,"h":10.07,"l":10.04,"n":990,"o":10.06,"t":"2026-10-06T19:30:00Z","v":157663,"vw":10.04965},{"c":10.01,"h":10.05,"l":9.985,"n":3697,"o":10.045,"t":"2026-10-06T19:45:00Z","v":939601,"vw":10.008195},{"c":10.01,"h":10.01,"l":10.01,"n":25,"o":10.01,"t":"2026-10-06T20:00:00Z","v":351983,"vw":10.01},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-06T21:15:00Z","v":200,"vw":10.08},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-06T21:30:00Z","v":200,"vw":10.08},{"c":10.085,"h":10.085,"l":10.085,"n":1,"o":10.085,"t":"2026-10-06T21:45:00Z","v":750,"vw":10.085},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-06T23:00:00Z","v":250,"vw":10.1},{"c":9.8,"h":9.86,"l":9.79,"n":340,"o":9.86,"t":"2026-10-07T08:00:00Z","v":70389,"vw":9.813095},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-10-07T08:15:00Z","v":440,"vw":9.81},{"c":9.7,"h":9.75,"l":9.7,"n":67,"o":9.75,"t":"2026-10-07T09:15:00Z","v":28820,"vw":9.747203},{"c":9.55,"h":9.67,"l":9.55,"n":421,"o":9.67,"t":"2026-10-07T09:30:00Z","v":97050,"vw":9.608477},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-07T09:45:00Z","v":210,"vw":9.62},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-07T10:00:00Z","v":505,"vw":9.58},{"c":9.57,"h":9.57,"l":9.5,"n":287,"o":9.55,"t":"2026-10-07T10:15:00Z","v":46328,"vw":9.515975},{"c":9.5,"h":9.56,"l":9.5,"n":19,"o":9.56,"t":"2026-10-07T10:30:00Z","v":5399,"vw":9.520949},{"c":9.5,"h":9.5,"l":9.46,"n":29,"o":9.5,"t":"2026-10-07T10:45:00Z","v":6898,"vw":9.48712},{"c":9.5469,"h":9.5469,"l":9.48,"n":83,"o":9.49,"t":"2026-10-07T11:00:00Z","v":13448,"vw":9.499807},{"c":9.55,"h":9.56,"l":9.52,"n":12,"o":9.55,"t":"2026-10-07T11:15:00Z","v":2588,"vw":9.539876},{"c":9.5,"h":9.55,"l":9.49,"n":46,"o":9.55,"t":"2026-10-07T11:30:00Z","v":11186,"vw":9.508579},{"c":9.5138,"h":9.5138,"l":9.46,"n":82,"o":9.4998,"t":"2026-10-07T11:45:00Z","v":23346,"vw":9.480463},{"c":9.51,"h":9.55,"l":9.51,"n":52,"o":9.529,"t":"2026-10-07T12:00:00Z","v":12626,"vw":9.524059},{"c":9.34,"h":9.5,"l":9.33,"n":127,"o":9.48,"t":"2026-10-07T12:15:00Z","v":45192,"vw":9.420202},{"c":9.39,"h":9.451,"l":9.35,"n":23,"o":9.35,"t":"2026-10-07T12:30:00Z","v":9435,"vw":9.396344},{"c":9.43,"h":9.43,"l":9.36,"n":35,"o":9.4,"t":"2026-10-07T12:45:00Z","v":19799,"vw":9.383167},{"c":9.3999,"h":9.47,"l":9.3999,"n":28,"o":9.45,"t":"2026-10-07T13:00:00Z","v":9646,"vw":9.443891},{"c":9.43,"h":9.44,"l":9.39,"n":51,"o":9.4,"t":"2026-10-07T13:15:00Z","v":18395,"vw":9.413579},{"c":9.525,"h":9.555,"l":9.4,"n":3327,"o":9.43,"t":"2026-10-07T13:30:00Z","v":587068,"vw":9.47437},{"c":9.7,"h":9.71,"l":9.525,"n":1975,"o":9.525,"t":"2026-10-07T13:45:00Z","v":300480,"vw":9.619846},{"c":9.695,"h":9.725,"l":9.63,"n":2294,"o":9.71,"t":"2026-10-07T14:00:00Z","v":303418,"vw":9.68671},{"c":9.695,"h":9.72,"l":9.665,"n":1747,"o":9.7,"t":"2026-10-07T14:15:00Z","v":263960,"vw":9.690586},{"c":9.74,"h":9.755,"l":9.685,"n":1563,"o":9.695,"t":"2026-10-07T14:30:00Z","v":284994,"vw":9.731028},{"c":9.735,"h":9.775,"l":9.73,"n":1919,"o":9.735,"t":"2026-10-07T14:45:00Z","v":372285,"vw":9.749468},{"c":9.73,"h":9.75,"l":9.695,"n":1236,"o":9.735,"t":"2026-10-07T15:00:00Z","v":205646,"vw":9.723961},{"c":9.72,"h":9.74,"l":9.705,"n":729,"o":9.73,"t":"2026-10-07T15:15:00Z","v":109450,"vw":9.720311},{"c":9.755,"h":9.78,"l":9.72,"n":899,"o":9.72,"t":"2026-10-07T15:30:00Z","v":154930,"vw":9.757309},{"c":9.745,"h":9.76,"l":9.73,"n":480,"o":9.755,"t":"2026-10-07T15:45:00Z","v":39797,"vw":9.744912},{"c":9.745,"h":9.77,"l":9.725,"n":889,"o":9.75,"t":"2026-10-07T16:00:00Z","v":119348,"vw":9.743148},{"c":9.775,"h":9.7799,"l":9.745,"n":544,"o":9.745,"t":"2026-10-07T16:15:00Z","v":65706,"vw":9.763215},{"c":9.765,"h":9.78,"l":9.76,"n":650,"o":9.775,"t":"2026-10-07T16:30:00Z","v":124240,"vw":9.768067},{"c":9.755,"h":9.78,"l":9.75,"n":537,"o":9.765,"t":"2026-10-07T16:45:00Z","v":58218,"vw":9.761845},{"c":9.7901,"h":9.815,"l":9.745,"n":1385,"o":9.755,"t":"2026-10-07T17:00:00Z","v":225218,"vw":9.769192},{"c":9.75,"h":9.8,"l":9.75,"n":602,"o":9.7902,"t":"2026-10-07T17:15:00Z","v":73096,"vw":9.78331},{"c":9.765,"h":9.765,"l":9.745,"n":566,"o":9.75,"t":"2026-10-07T17:30:00Z","v":62359,"vw":9.753321},{"c":9.74,"h":9.7697,"l":9.74,"n":486,"o":9.76,"t":"2026-10-07T17:45:00Z","v":55175,"vw":9.755996},{"c":9.745,"h":9.785,"l":9.74,"n":570,"o":9.74,"t":"2026-10-07T18:00:00Z","v":60892,"vw":9.757645},{"c":9.735,"h":9.75,"l":9.735,"n":503,"o":9.75,"t":"2026-10-07T18:15:00Z","v":47042,"vw":9.744167},{"c":9.735,"h":9.74,"l":9.715,"n":546,"o":9.73,"t":"2026-10-07T18:30:00Z","v":89215,"vw":9.725483},{"c":9.73,"h":9.75,"l":9.7201,"n":490,"o":9.73,"t":"2026-10-07T18:45:00Z","v":59008,"vw":9.736333},{"c":9.715,"h":9.735,"l":9.695,"n":845,"o":9.7306,"t":"2026-10-07T19:00:00Z","v":143020,"vw":9.713212},{"c":9.695,"h":9.72,"l":9.69,"n":675,"o":9.715,"t":"2026-10-07T19:15:00Z","v":89109,"vw":9.704667},{"c":9.675,"h":9.7,"l":9.665,"n":1171,"o":9.69,"t":"2026-10-07T19:30:00Z","v":133597,"vw":9.679967},{"c":9.68,"h":9.705,"l":9.664,"n":2589,"o":9.675,"t":"2026-10-07T19:45:00Z","v":355177,"vw":9.688857},{"c":9.68,"h":9.68,"l":9.62,"n":22,"o":9.68,"t":"2026-10-07T20:00:00Z","v":215544,"vw":9.679959},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-07T20:15:00Z","v":150,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-07T20:30:00Z","v":311,"vw":9.68},{"c":9.6813,"h":9.7,"l":9.6813,"n":11,"o":9.7,"t":"2026-10-07T20:45:00Z","v":1944,"vw":9.693466},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-07T21:45:00Z","v":770,"vw":9.72},{"c":9.6586,"h":9.73,"l":9.6586,"n":5,"o":9.73,"t":"2026-10-08T08:00:00Z","v":987,"vw":9.672481},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-08T08:30:00Z","v":150,"vw":9.75},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-08T09:45:00Z","v":440,"vw":9.72},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-08T10:15:00Z","v":2000,"vw":9.7},{"c":9.57,"h":9.67,"l":9.57,"n":20,"o":9.67,"t":"2026-10-08T10:30:00Z","v":4461,"vw":9.597692},{"c":9.6,"h":9.6,"l":9.59,"n":18,"o":9.59,"t":"2026-10-08T10:45:00Z","v":2501,"vw":9.59179},{"c":9.55,"h":9.61,"l":9.55,"n":14,"o":9.6091,"t":"2026-10-08T11:00:00Z","v":2061,"vw":9.574969},{"c":9.59,"h":9.59,"l":9.508,"n":53,"o":9.51,"t":"2026-10-08T11:15:00Z","v":19520,"vw":9.533506},{"c":9.6107,"h":9.63,"l":9.55,"n":25,"o":9.58,"t":"2026-10-08T11:30:00Z","v":13218,"vw":9.592952},{"c":9.64,"h":9.64,"l":9.61,"n":27,"o":9.62,"t":"2026-10-08T11:45:00Z","v":10050,"vw":9.623533},{"c":9.71,"h":9.71,"l":9.68,"n":3,"o":9.68,"t":"2026-10-08T12:00:00Z","v":5500,"vw":9.707273},{"c":9.67,"h":9.68,"l":9.66,"n":28,"o":9.66,"t":"2026-10-08T12:15:00Z","v":5779,"vw":9.663859},{"c":9.67,"h":9.6745,"l":9.635,"n":5,"o":9.6745,"t":"2026-10-08T12:30:00Z","v":1019,"vw":9.665289},{"c":9.64,"h":9.64,"l":9.6,"n":17,"o":9.63,"t":"2026-10-08T12:45:00Z","v":5327,"vw":9.612189},{"c":9.7,"h":9.7,"l":9.64,"n":23,"o":9.64,"t":"2026-10-08T13:00:00Z","v":5424,"vw":9.661945},{"c":9.69,"h":9.73,"l":9.69,"n":41,"o":9.705,"t":"2026-10-08T13:15:00Z","v":7573,"vw":9.714739},{"c":9.8198,"h":9.84,"l":9.662,"n":1572,"o":9.67,"t":"2026-10-08T13:30:00Z","v":243178,"vw":9.766018},{"c":9.875,"h":9.92,"l":9.8,"n":912,"o":9.82,"t":"2026-10-08T13:45:00Z","v":131480,"vw":9.867908},{"c":9.84,"h":9.905,"l":9.84,"n":1609,"o":9.87,"t":"2026-10-08T14:00:00Z","v":320035,"vw":9.876284},{"c":9.89,"h":9.895,"l":9.83,"n":814,"o":9.85,"t":"2026-10-08T14:15:00Z","v":115238,"vw":9.869326},{"c":9.795,"h":9.905,"l":9.78,"n":2058,"o":9.89,"t":"2026-10-08T14:30:00Z","v":323716,"vw":9.83981},{"c":9.785,"h":9.81,"l":9.77,"n":1547,"o":9.795,"t":"2026-10-08T14:45:00Z","v":306437,"vw":9.788833},{"c":9.76,"h":9.785,"l":9.7514,"n":385,"o":9.785,"t":"2026-10-08T15:00:00Z","v":79051,"vw":9.769857},{"c":9.76,"h":9.77,"l":9.75,"n":384,"o":9.76,"t":"2026-10-08T15:15:00Z","v":59233,"vw":9.759413},{"c":9.75,"h":9.76,"l":9.74,"n":366,"o":9.76,"t":"2026-10-08T15:30:00Z","v":77380,"vw":9.748738},{"c":9.73,"h":9.755,"l":9.72,"n":342,"o":9.755,"t":"2026-10-08T15:45:00Z","v":60881,"vw":9.7381},{"c":9.735,"h":9.75,"l":9.715,"n":430,"o":9.73,"t":"2026-10-08T16:00:00Z","v":57476,"vw":9.730666},{"c":9.765,"h":9.845,"l":9.73,"n":1108,"o":9.73,"t":"2026-10-08T16:15:00Z","v":208967,"vw":9.782103},{"c":9.7924,"h":9.8,"l":9.75,"n":428,"o":9.765,"t":"2026-10-08T16:30:00Z","v":64677,"vw":9.770336},{"c":9.8505,"h":9.885,"l":9.78,"n":673,"o":9.795,"t":"2026-10-08T16:45:00Z","v":127349,"vw":9.831436},{"c":9.885,"h":9.905,"l":9.84,"n":670,"o":9.85,"t":"2026-10-08T17:00:00Z","v":118480,"vw":9.880467},{"c":9.9239,"h":9.9488,"l":9.885,"n":704,"o":9.89,"t":"2026-10-08T17:15:00Z","v":121698,"vw":9.925839},{"c":9.885,"h":9.94,"l":9.875,"n":431,"o":9.92,"t":"2026-10-08T17:30:00Z","v":68990,"vw":9.902339},{"c":9.915,"h":9.92,"l":9.875,"n":440,"o":9.885,"t":"2026-10-08T17:45:00Z","v":68552,"vw":9.895044},{"c":9.92,"h":9.92,"l":9.86,"n":897,"o":9.915,"t":"2026-10-08T18:00:00Z","v":238043,"vw":9.881968},{"c":9.89,"h":9.95,"l":9.89,"n":1260,"o":9.918,"t":"2026-10-08T18:15:00Z","v":373936,"vw":9.924887},{"c":9.895,"h":9.9,"l":9.88,"n":417,"o":9.895,"t":"2026-10-08T18:30:00Z","v":100918,"vw":9.892037},{"c":9.9,"h":9.915,"l":9.88,"n":574,"o":9.8931,"t":"2026-10-08T18:45:00Z","v":127258,"vw":9.898606},{"c":9.9,"h":9.908,"l":9.885,"n":387,"o":9.895,"t":"2026-10-08T19:00:00Z","v":60313,"vw":9.897038},{"c":9.895,"h":9.915,"l":9.875,"n":740,"o":9.895,"t":"2026-10-08T19:15:00Z","v":161492,"vw":9.898521},{"c":9.905,"h":9.92,"l":9.89,"n":827,"o":9.895,"t":"2026-10-08T19:30:00Z","v":138304,"vw":9.902727},{"c":9.915,"h":9.92,"l":9.89,"n":2035,"o":9.9013,"t":"2026-10-08T19:45:00Z","v":370517,"vw":9.904802},{"c":9.91,"h":9.91,"l":9.91,"n":24,"o":9.91,"t":"2026-10-08T20:00:00Z","v":239796,"vw":9.91},{"c":9.948,"h":9.948,"l":9.92,"n":4,"o":9.92,"t":"2026-10-08T21:45:00Z","v":1200,"vw":9.934},{"c":9.96,"h":9.96,"l":9.96,"n":25,"o":9.96,"t":"2026-10-08T22:30:00Z","v":1000,"vw":9.96},{"c":9.97,"h":10,"l":9.97,"n":9,"o":9.99,"t":"2026-10-08T23:15:00Z","v":611,"vw":9.992807},{"c":9.97,"h":9.98,"l":9.97,"n":4,"o":9.98,"t":"2026-10-08T23:45:00Z","v":461,"vw":9.974816},{"c":10.11,"h":10.18,"l":10.09,"n":74,"o":10.15,"t":"2026-10-09T08:00:00Z","v":8011,"vw":10.128333},{"c":10.17,"h":10.18,"l":10.15,"n":17,"o":10.15,"t":"2026-10-09T08:15:00Z","v":7750,"vw":10.169677},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-09T08:30:00Z","v":300,"vw":10.14},{"c":10.1403,"h":10.1403,"l":10.14,"n":7,"o":10.14,"t":"2026-10-09T08:45:00Z","v":2122,"vw":10.140014},{"c":10.08,"h":10.12,"l":10.08,"n":4,"o":10.12,"t":"2026-10-09T09:00:00Z","v":2344,"vw":10.092594},{"c":10.1,"h":10.1,"l":10.1,"n":40,"o":10.1,"t":"2026-10-09T09:15:00Z","v":1000,"vw":10.1},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-09T09:30:00Z","v":400,"vw":10.15},{"c":10.12,"h":10.13,"l":10.12,"n":11,"o":10.13,"t":"2026-10-09T09:45:00Z","v":4300,"vw":10.120233},{"c":10.05,"h":10.08,"l":10.05,"n":7,"o":10.08,"t":"2026-10-09T10:00:00Z","v":1900,"vw":10.066304},{"c":10.05,"h":10.06,"l":10.05,"n":2,"o":10.06,"t":"2026-10-09T10:15:00Z","v":465,"vw":10.052151},{"c":10,"h":10,"l":9.99,"n":6,"o":10,"t":"2026-10-09T10:30:00Z","v":783,"vw":9.998244},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-09T10:45:00Z","v":914,"vw":10},{"c":10,"h":10.02,"l":9.98,"n":51,"o":10.0038,"t":"2026-10-09T11:00:00Z","v":18400,"vw":10.002339},{"c":10.02,"h":10.025,"l":10.0079,"n":56,"o":10.02,"t":"2026-10-09T11:15:00Z","v":28196,"vw":10.010799},{"c":10.03,"h":10.06,"l":10.03,"n":55,"o":10.03,"t":"2026-10-09T11:30:00Z","v":15100,"vw":10.04499},{"c":10.04,"h":10.06,"l":10.04,"n":33,"o":10.05,"t":"2026-10-09T11:45:00Z","v":9858,"vw":10.054173},{"c":10.04,"h":10.06,"l":10.03,"n":28,"o":10.06,"t":"2026-10-09T12:00:00Z","v":9421,"vw":10.042435},{"c":10.04,"h":10.04,"l":10.02,"n":21,"o":10.035,"t":"2026-10-09T12:15:00Z","v":6105,"vw":10.032861},{"c":10.02,"h":10.05,"l":10.02,"n":9,"o":10.05,"t":"2026-10-09T12:30:00Z","v":2765,"vw":10.039629},{"c":9.97,"h":10.01,"l":9.93,"n":69,"o":10.01,"t":"2026-10-09T12:45:00Z","v":20840,"vw":9.966148},{"c":10.02,"h":10.04,"l":10,"n":39,"o":10,"t":"2026-10-09T13:00:00Z","v":11898,"vw":10.018161},{"c":10.1,"h":10.1,"l":10.01,"n":89,"o":10.01,"t":"2026-10-09T13:15:00Z","v":21673,"vw":10.055007},{"c":10.035,"h":10.11,"l":9.985,"n":1593,"o":10.11,"t":"2026-10-09T13:30:00Z","v":296702,"vw":10.056355},{"c":10.055,"h":10.115,"l":10.04,"n":1666,"o":10.04,"t":"2026-10-09T13:45:00Z","v":269224,"vw":10.08207},{"c":9.955,"h":10.05,"l":9.91,"n":3638,"o":10.05,"t":"2026-10-09T14:00:00Z","v":764632,"vw":9.947108},{"c":9.93,"h":9.98,"l":9.9215,"n":590,"o":9.955,"t":"2026-10-09T14:15:00Z","v":109912,"vw":9.95648},{"c":9.955,"h":9.97,"l":9.915,"n":921,"o":9.93,"t":"2026-10-09T14:30:00Z","v":155084,"vw":9.941708},{"c":9.97,"h":9.985,"l":9.95,"n":745,"o":9.955,"t":"2026-10-09T14:45:00Z","v":131824,"vw":9.964595},{"c":10.005,"h":10.01,"l":9.965,"n":1223,"o":9.97,"t":"2026-10-09T15:00:00Z","v":190645,"vw":9.988817},{"c":10.015,"h":10.025,"l":9.995,"n":613,"o":10.0088,"t":"2026-10-09T15:15:00Z","v":74485,"vw":10.009328},{"c":10.0001,"h":10.025,"l":10,"n":440,"o":10.02,"t":"2026-10-09T15:30:00Z","v":54482,"vw":10.016324},{"c":9.995,"h":10.025,"l":9.99,"n":443,"o":10.0093,"t":"2026-10-09T15:45:00Z","v":61606,"vw":10.011188},{"c":9.985,"h":10,"l":9.98,"n":303,"o":9.995,"t":"2026-10-09T16:00:00Z","v":34353,"vw":9.990459},{"c":9.995,"h":10,"l":9.985,"n":358,"o":9.985,"t":"2026-10-09T16:15:00Z","v":45440,"vw":9.990245},{"c":9.985,"h":9.9992,"l":9.98,"n":335,"o":9.995,"t":"2026-10-09T16:30:00Z","v":54267,"vw":9.988949},{"c":9.975,"h":9.9996,"l":9.975,"n":332,"o":9.985,"t":"2026-10-09T16:45:00Z","v":42623,"vw":9.98775},{"c":9.9705,"h":10,"l":9.97,"n":316,"o":9.9799,"t":"2026-10-09T17:00:00Z","v":49900,"vw":9.987566},{"c":9.97,"h":9.995,"l":9.97,"n":363,"o":9.975,"t":"2026-10-09T17:15:00Z","v":52427,"vw":9.982575},{"c":9.975,"h":9.985,"l":9.97,"n":471,"o":9.975,"t":"2026-10-09T17:30:00Z","v":34071,"vw":9.977416},{"c":10.005,"h":10.0188,"l":9.9713,"n":715,"o":9.9713,"t":"2026-10-09T17:45:00Z","v":87528,"vw":9.999317},{"c":10.0205,"h":10.04,"l":10.0015,"n":509,"o":10.005,"t":"2026-10-09T18:00:00Z","v":53569,"vw":10.016666},{"c":9.99,"h":10.025,"l":9.99,"n":549,"o":10.02,"t":"2026-10-09T18:15:00Z","v":39591,"vw":10.007982},{"c":9.98,"h":9.99,"l":9.98,"n":505,"o":9.99,"t":"2026-10-09T18:30:00Z","v":43460,"vw":9.984866},{"c":9.99,"h":10.01,"l":9.98,"n":890,"o":9.98,"t":"2026-10-09T18:45:00Z","v":113147,"vw":9.993271},{"c":9.985,"h":10.005,"l":9.985,"n":648,"o":9.995,"t":"2026-10-09T19:00:00Z","v":62272,"vw":9.993247},{"c":9.97,"h":9.995,"l":9.96,"n":778,"o":9.98,"t":"2026-10-09T19:15:00Z","v":88496,"vw":9.975291},{"c":9.995,"h":9.995,"l":9.955,"n":1045,"o":9.965,"t":"2026-10-09T19:30:00Z","v":160133,"vw":9.978871},{"c":10.005,"h":10.02,"l":9.97,"n":2892,"o":9.995,"t":"2026-10-09T19:45:00Z","v":488901,"vw":9.998493},{"c":10.01,"h":10.01,"l":10,"n":25,"o":10,"t":"2026-10-09T20:00:00Z","v":311109,"vw":10.000006},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-09T21:15:00Z","v":1000,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-09T22:45:00Z","v":3100,"vw":10.02},{"c":9.93,"h":10.09,"l":9.93,"n":39,"o":9.98,"t":"2026-10-12T08:00:00Z","v":3510,"vw":10.005293},{"c":9.84,"h":9.85,"l":9.84,"n":5,"o":9.85,"t":"2026-10-12T08:45:00Z","v":740,"vw":9.843774},{"c":9.91,"h":9.91,"l":9.89,"n":12,"o":9.89,"t":"2026-10-12T09:15:00Z","v":1852,"vw":9.899008},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-12T10:00:00Z","v":227,"vw":9.91},{"c":10.018,"h":10.018,"l":10.018,"n":3,"o":10.018,"t":"2026-10-12T10:30:00Z","v":346,"vw":10.018},{"c":9.99,"h":9.99,"l":9.96,"n":15,"o":9.99,"t":"2026-10-12T11:00:00Z","v":3113,"vw":9.983593},{"c":9.9699,"h":9.97,"l":9.9699,"n":2,"o":9.97,"t":"2026-10-12T11:15:00Z","v":1000,"vw":9.96995},{"c":9.9615,"h":9.97,"l":9.9615,"n":5,"o":9.97,"t":"2026-10-12T11:30:00Z","v":1212,"vw":9.967457},{"c":9.99,"h":9.99,"l":9.9699,"n":10,"o":9.97,"t":"2026-10-12T11:45:00Z","v":850,"vw":9.972372},{"c":10,"h":10,"l":9.97,"n":34,"o":9.98,"t":"2026-10-12T12:00:00Z","v":6502,"vw":9.978644},{"c":9.98,"h":9.99,"l":9.98,"n":18,"o":9.99,"t":"2026-10-12T12:15:00Z","v":2237,"vw":9.989373},{"c":9.92,"h":9.95,"l":9.92,"n":9,"o":9.95,"t":"2026-10-12T12:30:00Z","v":1979,"vw":9.938733},{"c":9.92,"h":9.935,"l":9.92,"n":4,"o":9.935,"t":"2026-10-12T12:45:00Z","v":1030,"vw":9.927718},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-10-12T13:00:00Z","v":630,"vw":9.96},{"c":9.95,"h":9.97,"l":9.95,"n":4,"o":9.97,"t":"2026-10-12T13:15:00Z","v":1122,"vw":9.951979},{"c":10.015,"h":10.04,"l":9.92,"n":1485,"o":9.94,"t":"2026-10-12T13:30:00Z","v":287168,"vw":9.961377},{"c":10.015,"h":10.03,"l":9.99,"n":1126,"o":10.01,"t":"2026-10-12T13:45:00Z","v":148192,"vw":10.009106},{"c":9.95,"h":10.025,"l":9.95,"n":798,"o":10.01,"t":"2026-10-12T14:00:00Z","v":118246,"vw":9.985474},{"c":9.91,"h":9.9596,"l":9.88,"n":1102,"o":9.9593,"t":"2026-10-12T14:15:00Z","v":192919,"vw":9.906952},{"c":9.86,"h":9.92,"l":9.86,"n":711,"o":9.915,"t":"2026-10-12T14:30:00Z","v":88353,"vw":9.897055},{"c":9.895,"h":9.895,"l":9.86,"n":765,"o":9.87,"t":"2026-10-12T14:45:00Z","v":102122,"vw":9.879327},{"c":9.905,"h":9.91,"l":9.885,"n":562,"o":9.89,"t":"2026-10-12T15:00:00Z","v":65448,"vw":9.894534},{"c":9.89,"h":9.91,"l":9.88,"n":395,"o":9.91,"t":"2026-10-12T15:15:00Z","v":41731,"vw":9.893188},{"c":9.9,"h":9.9,"l":9.88,"n":436,"o":9.8913,"t":"2026-10-12T15:30:00Z","v":43273,"vw":9.891519},{"c":9.87,"h":9.895,"l":9.87,"n":362,"o":9.89,"t":"2026-10-12T15:45:00Z","v":51180,"vw":9.88562},{"c":9.9,"h":9.9,"l":9.87,"n":438,"o":9.875,"t":"2026-10-12T16:00:00Z","v":50002,"vw":9.88231},{"c":9.885,"h":9.89,"l":9.88,"n":437,"o":9.89,"t":"2026-10-12T16:15:00Z","v":49741,"vw":9.886263},{"c":9.875,"h":9.895,"l":9.87,"n":344,"o":9.885,"t":"2026-10-12T16:30:00Z","v":44875,"vw":9.885914},{"c":9.8812,"h":9.885,"l":9.86,"n":383,"o":9.875,"t":"2026-10-12T16:45:00Z","v":44566,"vw":9.87293},{"c":9.885,"h":9.89,"l":9.875,"n":373,"o":9.885,"t":"2026-10-12T17:00:00Z","v":39640,"vw":9.881454},{"c":9.8699,"h":9.885,"l":9.86,"n":447,"o":9.885,"t":"2026-10-12T17:15:00Z","v":37501,"vw":9.870935},{"c":9.86,"h":9.87,"l":9.855,"n":484,"o":9.865,"t":"2026-10-12T17:30:00Z","v":46947,"vw":9.860146},{"c":9.86,"h":9.87,"l":9.845,"n":709,"o":9.865,"t":"2026-10-12T17:45:00Z","v":101537,"vw":9.853728},{"c":9.855,"h":9.86,"l":9.85,"n":352,"o":9.855,"t":"2026-10-12T18:00:00Z","v":49241,"vw":9.854881},{"c":9.845,"h":9.86,"l":9.84,"n":356,"o":9.855,"t":"2026-10-12T18:15:00Z","v":49360,"vw":9.845849},{"c":9.815,"h":9.85,"l":9.81,"n":565,"o":9.845,"t":"2026-10-12T18:30:00Z","v":58278,"vw":9.831352},{"c":9.8188,"h":9.825,"l":9.805,"n":786,"o":9.81,"t":"2026-10-12T18:45:00Z","v":133583,"vw":9.81335},{"c":9.805,"h":9.825,"l":9.8,"n":512,"o":9.815,"t":"2026-10-12T19:00:00Z","v":134115,"vw":9.81645},{"c":9.835,"h":9.835,"l":9.795,"n":933,"o":9.805,"t":"2026-10-12T19:15:00Z","v":285343,"vw":9.815309},{"c":9.84,"h":9.8574,"l":9.832,"n":747,"o":9.84,"t":"2026-10-12T19:30:00Z","v":108923,"vw":9.84236},{"c":9.89,"h":9.89,"l":9.84,"n":2180,"o":9.845,"t":"2026-10-12T19:45:00Z","v":391967,"vw":9.870756},{"c":9.89,"h":9.89,"l":9.89,"n":20,"o":9.89,"t":"2026-10-12T20:00:00Z","v":194656,"vw":9.89},{"c":9.8796,"h":9.89,"l":9.8796,"n":6,"o":9.89,"t":"2026-10-12T20:15:00Z","v":2698,"vw":9.887534},{"c":9.88,"h":9.88,"l":9.88,"n":14,"o":9.88,"t":"2026-10-12T20:45:00Z","v":3453,"vw":9.88},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-12T21:15:00Z","v":100,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-12T21:45:00Z","v":505,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-12T22:00:00Z","v":1000,"vw":9.91},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-12T23:30:00Z","v":402,"vw":9.88},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-12T23:45:00Z","v":100,"vw":9.87},{"c":10.14,"h":10.14,"l":10.06,"n":135,"o":10.1,"t":"2026-10-13T08:00:00Z","v":32687,"vw":10.110291},{"c":10.2,"h":10.2,"l":10.19,"n":17,"o":10.19,"t":"2026-10-13T08:15:00Z","v":1388,"vw":10.192178},{"c":10.1905,"h":10.21,"l":10.19,"n":24,"o":10.2,"t":"2026-10-13T08:30:00Z","v":6026,"vw":10.196288},{"c":10.23,"h":10.23,"l":10.18,"n":30,"o":10.18,"t":"2026-10-13T08:45:00Z","v":8236,"vw":10.193982},{"c":10.19,"h":10.2,"l":10.19,"n":32,"o":10.2,"t":"2026-10-13T09:00:00Z","v":7003,"vw":10.196419},{"c":10.18,"h":10.18,"l":10.18,"n":3,"o":10.18,"t":"2026-10-13T09:15:00Z","v":2500,"vw":10.18},{"c":10.2,"h":10.2,"l":10.17,"n":11,"o":10.17,"t":"2026-10-13T09:30:00Z","v":3727,"vw":10.174958},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2026-10-13T10:00:00Z","v":621,"vw":10.19},{"c":10.23,"h":10.23,"l":10.2,"n":2,"o":10.2,"t":"2026-10-13T10:15:00Z","v":400,"vw":10.215},{"c":10.19,"h":10.2,"l":10.15,"n":32,"o":10.15,"t":"2026-10-13T11:00:00Z","v":11678,"vw":10.188962},{"c":10.1831,"h":10.19,"l":10.18,"n":16,"o":10.188,"t":"2026-10-13T11:15:00Z","v":5293,"vw":10.181029},{"c":10.21,"h":10.22,"l":10.19,"n":17,"o":10.19,"t":"2026-10-13T11:30:00Z","v":8418,"vw":10.202294},{"c":10.18,"h":10.18,"l":10.17,"n":4,"o":10.17,"t":"2026-10-13T11:45:00Z","v":410,"vw":10.172857},{"c":10.12,"h":10.13,"l":10.11,"n":4,"o":10.13,"t":"2026-10-13T12:00:00Z","v":6593,"vw":10.112703},{"c":10.11,"h":10.13,"l":10.1,"n":4,"o":10.13,"t":"2026-10-13T12:15:00Z","v":1034,"vw":10.117744},{"c":10.13,"h":10.13,"l":10.09,"n":9,"o":10.1,"t":"2026-10-13T12:30:00Z","v":6827,"vw":10.10647},{"c":10.08,"h":10.12,"l":10.08,"n":15,"o":10.12,"t":"2026-10-13T12:45:00Z","v":7399,"vw":10.097715},{"c":10.05,"h":10.09,"l":10.01,"n":36,"o":10.09,"t":"2026-10-13T13:00:00Z","v":19358,"vw":10.058661},{"c":10.15,"h":10.15,"l":10.03,"n":29,"o":10.04,"t":"2026-10-13T13:15:00Z","v":16585,"vw":10.0964},{"c":10.015,"h":10.17,"l":10.01,"n":1758,"o":10.13,"t":"2026-10-13T13:30:00Z","v":326646,"vw":10.114003},{"c":9.92,"h":10.03,"l":9.9,"n":1705,"o":10.015,"t":"2026-10-13T13:45:00Z","v":259832,"vw":9.972652},{"c":9.905,"h":9.95,"l":9.885,"n":2109,"o":9.93,"t":"2026-10-13T14:00:00Z","v":314074,"vw":9.918878},{"c":9.935,"h":9.935,"l":9.8788,"n":1014,"o":9.91,"t":"2026-10-13T14:15:00Z","v":146874,"vw":9.905103},{"c":9.925,"h":9.95,"l":9.91,"n":889,"o":9.935,"t":"2026-10-13T14:30:00Z","v":136441,"vw":9.926171},{"c":9.91,"h":9.95,"l":9.9,"n":1468,"o":9.92,"t":"2026-10-13T14:45:00Z","v":275716,"vw":9.924101},{"c":9.9013,"h":9.93,"l":9.89,"n":807,"o":9.915,"t":"2026-10-13T15:00:00Z","v":118888,"vw":9.909905},{"c":9.905,"h":9.92,"l":9.8901,"n":612,"o":9.9,"t":"2026-10-13T15:15:00Z","v":87525,"vw":9.907707},{"c":9.905,"h":9.92,"l":9.9,"n":495,"o":9.905,"t":"2026-10-13T15:30:00Z","v":52139,"vw":9.908066},{"c":9.8839,"h":9.9,"l":9.875,"n":669,"o":9.9,"t":"2026-10-13T15:45:00Z","v":88450,"vw":9.889379},{"c":9.895,"h":9.9,"l":9.875,"n":437,"o":9.885,"t":"2026-10-13T16:00:00Z","v":58648,"vw":9.882819},{"c":9.875,"h":9.895,"l":9.87,"n":377,"o":9.8924,"t":"2026-10-13T16:15:00Z","v":41541,"vw":9.882303},{"c":9.875,"h":9.89,"l":9.8712,"n":439,"o":9.875,"t":"2026-10-13T16:30:00Z","v":53608,"vw":9.880019},{"c":9.87,"h":9.88,"l":9.86,"n":618,"o":9.87,"t":"2026-10-13T16:45:00Z","v":154335,"vw":9.875273},{"c":9.875,"h":9.875,"l":9.865,"n":389,"o":9.87,"t":"2026-10-13T17:00:00Z","v":41212,"vw":9.869078},{"c":9.875,"h":9.89,"l":9.87,"n":562,"o":9.875,"t":"2026-10-13T17:15:00Z","v":88073,"vw":9.878847},{"c":9.885,"h":9.892,"l":9.8712,"n":405,"o":9.8712,"t":"2026-10-13T17:30:00Z","v":56474,"vw":9.882789},{"c":9.86,"h":9.885,"l":9.855,"n":530,"o":9.8812,"t":"2026-10-13T17:45:00Z","v":51460,"vw":9.870168},{"c":9.93,"h":9.94,"l":9.86,"n":770,"o":9.86,"t":"2026-10-13T18:00:00Z","v":153218,"vw":9.9103},{"c":9.925,"h":9.94,"l":9.915,"n":369,"o":9.9299,"t":"2026-10-13T18:15:00Z","v":63593,"vw":9.927229},{"c":9.94,"h":9.94,"l":9.91,"n":497,"o":9.9223,"t":"2026-10-13T18:30:00Z","v":48382,"vw":9.92322},{"c":9.945,"h":9.955,"l":9.935,"n":558,"o":9.935,"t":"2026-10-13T18:45:00Z","v":61676,"vw":9.948383},{"c":9.94,"h":9.955,"l":9.94,"n":486,"o":9.95,"t":"2026-10-13T19:00:00Z","v":65338,"vw":9.947484},{"c":9.96,"h":9.96,"l":9.93,"n":690,"o":9.95,"t":"2026-10-13T19:15:00Z","v":91491,"vw":9.940927},{"c":9.935,"h":9.96,"l":9.93,"n":948,"o":9.955,"t":"2026-10-13T19:30:00Z","v":136109,"vw":9.94383},{"c":9.92,"h":9.955,"l":9.9,"n":2496,"o":9.935,"t":"2026-10-13T19:45:00Z","v":484461,"vw":9.921052},{"c":9.91,"h":9.91,"l":9.91,"n":27,"o":9.91,"t":"2026-10-13T20:00:00Z","v":295283,"vw":9.91},{"c":9.99,"h":9.99,"l":9.94,"n":2,"o":9.94,"t":"2026-10-13T20:45:00Z","v":600,"vw":9.948333},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-10-13T21:15:00Z","v":202,"vw":9.99},{"c":10,"h":10,"l":10,"n":14,"o":10,"t":"2026-10-13T22:15:00Z","v":1500,"vw":10},{"c":9.9,"h":9.91,"l":9.9,"n":12,"o":9.91,"t":"2026-10-14T08:00:00Z","v":1439,"vw":9.900818},{"c":9.92,"h":9.92,"l":9.92,"n":8,"o":9.92,"t":"2026-10-14T09:30:00Z","v":431,"vw":9.92},{"c":9.92,"h":9.98,"l":9.92,"n":4,"o":9.98,"t":"2026-10-14T10:15:00Z","v":1103,"vw":9.948286},{"c":10.04,"h":10.08,"l":10.04,"n":63,"o":10.08,"t":"2026-10-14T10:45:00Z","v":8930,"vw":10.068143},{"c":9.97,"h":10.02,"l":9.97,"n":47,"o":10.01,"t":"2026-10-14T11:00:00Z","v":16421,"vw":9.99945},{"c":9.9831,"h":9.9831,"l":9.9831,"n":1,"o":9.9831,"t":"2026-10-14T11:30:00Z","v":450,"vw":9.9831},{"c":9.95,"h":9.96,"l":9.95,"n":4,"o":9.96,"t":"2026-10-14T11:45:00Z","v":454,"vw":9.954515},{"c":10.07,"h":10.07,"l":10.01,"n":14,"o":10.01,"t":"2026-10-14T12:00:00Z","v":6277,"vw":10.048082},{"c":10.1,"h":10.1,"l":10.09,"n":9,"o":10.09,"t":"2026-10-14T12:15:00Z","v":2969,"vw":10.098471},{"c":9.74,"h":9.95,"l":9.7,"n":111,"o":9.86,"t":"2026-10-14T12:30:00Z","v":28833,"vw":9.834644},{"c":9.6902,"h":9.76,"l":9.68,"n":87,"o":9.73,"t":"2026-10-14T12:45:00Z","v":31829,"vw":9.711897},{"c":9.66,"h":9.7,"l":9.645,"n":99,"o":9.7,"t":"2026-10-14T13:00:00Z","v":17680,"vw":9.657258},{"c":9.64,"h":9.67,"l":9.62,"n":22,"o":9.67,"t":"2026-10-14T13:15:00Z","v":4142,"vw":9.649528},{"c":9.635,"h":9.71,"l":9.5999,"n":1332,"o":9.65,"t":"2026-10-14T13:30:00Z","v":243461,"vw":9.649905},{"c":9.54,"h":9.64,"l":9.535,"n":1375,"o":9.635,"t":"2026-10-14T13:45:00Z","v":280910,"vw":9.600808},{"c":9.48,"h":9.54,"l":9.47,"n":906,"o":9.53,"t":"2026-10-14T14:00:00Z","v":131887,"vw":9.501682},{"c":9.48,"h":9.4988,"l":9.445,"n":1105,"o":9.48,"t":"2026-10-14T14:15:00Z","v":177281,"vw":9.473941},{"c":9.575,"h":9.575,"l":9.475,"n":1288,"o":9.475,"t":"2026-10-14T14:30:00Z","v":202049,"vw":9.522487},{"c":9.49,"h":9.575,"l":9.49,"n":1202,"o":9.575,"t":"2026-10-14T14:45:00Z","v":276263,"vw":9.518088},{"c":9.445,"h":9.4901,"l":9.415,"n":1494,"o":9.4901,"t":"2026-10-14T15:00:00Z","v":382678,"vw":9.455585},{"c":9.485,"h":9.495,"l":9.44,"n":748,"o":9.44,"t":"2026-10-14T15:15:00Z","v":102002,"vw":9.465668},{"c":9.46,"h":9.49,"l":9.4303,"n":620,"o":9.485,"t":"2026-10-14T15:30:00Z","v":93783,"vw":9.466843},{"c":9.455,"h":9.475,"l":9.45,"n":533,"o":9.46,"t":"2026-10-14T15:45:00Z","v":55242,"vw":9.461671},{"c":9.41,"h":9.455,"l":9.405,"n":610,"o":9.455,"t":"2026-10-14T16:00:00Z","v":80858,"vw":9.427998},{"c":9.43,"h":9.43,"l":9.3917,"n":824,"o":9.415,"t":"2026-10-14T16:15:00Z","v":155687,"vw":9.405588},{"c":9.44,"h":9.44,"l":9.4001,"n":521,"o":9.425,"t":"2026-10-14T16:30:00Z","v":54718,"vw":9.418988},{"c":9.455,"h":9.46,"l":9.435,"n":437,"o":9.45,"t":"2026-10-14T16:45:00Z","v":47239,"vw":9.446143},{"c":9.405,"h":9.465,"l":9.405,"n":565,"o":9.46,"t":"2026-10-14T17:00:00Z","v":77627,"vw":9.431208},{"c":9.415,"h":9.435,"l":9.39,"n":641,"o":9.4,"t":"2026-10-14T17:15:00Z","v":76317,"vw":9.4107},{"c":9.395,"h":9.425,"l":9.39,"n":522,"o":9.4113,"t":"2026-10-14T17:30:00Z","v":69935,"vw":9.404243},{"c":9.32,"h":9.39,"l":9.32,"n":1493,"o":9.39,"t":"2026-10-14T17:45:00Z","v":268544,"vw":9.351007},{"c":9.355,"h":9.355,"l":9.31,"n":795,"o":9.32,"t":"2026-10-14T18:00:00Z","v":87188,"vw":9.328746},{"c":9.355,"h":9.36,"l":9.335,"n":611,"o":9.355,"t":"2026-10-14T18:15:00Z","v":64010,"vw":9.348261},{"c":9.355,"h":9.36,"l":9.3428,"n":682,"o":9.355,"t":"2026-10-14T18:30:00Z","v":87711,"vw":9.351289},{"c":9.375,"h":9.38,"l":9.345,"n":526,"o":9.35,"t":"2026-10-14T18:45:00Z","v":43952,"vw":9.358502},{"c":9.3799,"h":9.38,"l":9.345,"n":598,"o":9.37,"t":"2026-10-14T19:00:00Z","v":47353,"vw":9.360337},{"c":9.4,"h":9.42,"l":9.375,"n":814,"o":9.375,"t":"2026-10-14T19:15:00Z","v":106276,"vw":9.404618},{"c":9.3812,"h":9.405,"l":9.36,"n":963,"o":9.395,"t":"2026-10-14T19:30:00Z","v":271997,"vw":9.386445},{"c":9.425,"h":9.44,"l":9.3701,"n":2882,"o":9.38,"t":"2026-10-14T19:45:00Z","v":483270,"vw":9.406007},{"c":9.45,"h":9.45,"l":9.42,"n":34,"o":9.42,"t":"2026-10-14T20:00:00Z","v":399364,"vw":9.420042},{"c":9.53,"h":9.53,"l":9.53,"n":8,"o":9.53,"t":"2026-10-14T20:15:00Z","v":270,"vw":9.53},{"c":9.4437,"h":9.4437,"l":9.4437,"n":1,"o":9.4437,"t":"2026-10-14T20:30:00Z","v":500,"vw":9.4437},{"c":9.3751,"h":9.3751,"l":9.3751,"n":1,"o":9.3751,"t":"2026-10-14T20:45:00Z","v":500,"vw":9.3751},{"c":9.3602,"h":9.3825,"l":9.3602,"n":2,"o":9.3825,"t":"2026-10-14T21:00:00Z","v":1625,"vw":9.361915},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-14T21:15:00Z","v":140,"vw":9.37},{"c":9.56,"h":9.56,"l":9.38,"n":2,"o":9.38,"t":"2026-10-14T21:45:00Z","v":1100,"vw":9.396364},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-14T22:45:00Z","v":400,"vw":9.42},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-14T23:30:00Z","v":111,"vw":9.36},{"c":9.4999,"h":9.4999,"l":9.4999,"n":2,"o":9.4999,"t":"2026-10-14T23:45:00Z","v":101,"vw":9.4999},{"c":9.65,"h":9.65,"l":9.46,"n":638,"o":9.59,"t":"2026-10-15T08:00:00Z","v":74782,"vw":9.641406},{"c":9.7,"h":9.7,"l":9.68,"n":364,"o":9.68,"t":"2026-10-15T08:15:00Z","v":73826,"vw":9.698548},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-10-15T09:00:00Z","v":3000,"vw":9.58},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-15T10:30:00Z","v":350,"vw":9.69},{"c":9.77,"h":9.77,"l":9.76,"n":10,"o":9.76,"t":"2026-10-15T10:45:00Z","v":3037,"vw":9.768992},{"c":9.78,"h":9.79,"l":9.75,"n":42,"o":9.78,"t":"2026-10-15T11:00:00Z","v":13982,"vw":9.777267},{"c":9.78,"h":9.78,"l":9.77,"n":23,"o":9.78,"t":"2026-10-15T11:15:00Z","v":6832,"vw":9.779851},{"c":9.79,"h":9.83,"l":9.79,"n":26,"o":9.81,"t":"2026-10-15T11:30:00Z","v":7459,"vw":9.811563},{"c":9.715,"h":9.78,"l":9.715,"n":10,"o":9.78,"t":"2026-10-15T11:45:00Z","v":2258,"vw":9.743472},{"c":9.74,"h":9.74,"l":9.7,"n":28,"o":9.7,"t":"2026-10-15T12:00:00Z","v":13556,"vw":9.719607},{"c":9.75,"h":9.78,"l":9.72,"n":10,"o":9.72,"t":"2026-10-15T12:15:00Z","v":1766,"vw":9.764211},{"c":9.7,"h":9.77,"l":9.59,"n":42,"o":9.68,"t":"2026-10-15T12:30:00Z","v":9863,"vw":9.66186},{"c":9.76,"h":9.76,"l":9.71,"n":7,"o":9.72,"t":"2026-10-15T12:45:00Z","v":8107,"vw":9.742716},{"c":9.78,"h":9.79,"l":9.73,"n":95,"o":9.75,"t":"2026-10-15T13:00:00Z","v":28256,"vw":9.755293},{"c":9.76,"h":9.85,"l":9.76,"n":37,"o":9.82,"t":"2026-10-15T13:15:00Z","v":14360,"vw":9.822672},{"c":9.575,"h":9.76,"l":9.575,"n":2928,"o":9.76,"t":"2026-10-15T13:30:00Z","v":550057,"vw":9.66243},{"c":9.55,"h":9.59,"l":9.53,"n":1362,"o":9.5712,"t":"2026-10-15T13:45:00Z","v":204140,"vw":9.554942},{"c":9.555,"h":9.6,"l":9.52,"n":2013,"o":9.545,"t":"2026-10-15T14:00:00Z","v":402251,"vw":9.564655},{"c":9.645,"h":9.68,"l":9.535,"n":1292,"o":9.555,"t":"2026-10-15T14:15:00Z","v":191506,"vw":9.601521},{"c":9.715,"h":9.74,"l":9.64,"n":1490,"o":9.65,"t":"2026-10-15T14:30:00Z","v":319389,"vw":9.695531},{"c":9.82,"h":9.825,"l":9.71,"n":1310,"o":9.715,"t":"2026-10-15T14:45:00Z","v":220823,"vw":9.760214},{"c":9.855,"h":9.855,"l":9.805,"n":1330,"o":9.82,"t":"2026-10-15T15:00:00Z","v":190126,"vw":9.829068},{"c":9.825,"h":9.865,"l":9.82,"n":1316,"o":9.855,"t":"2026-10-15T15:15:00Z","v":207158,"vw":9.844033},{"c":9.805,"h":9.84,"l":9.805,"n":1690,"o":9.825,"t":"2026-10-15T15:30:00Z","v":200058,"vw":9.829131},{"c":9.805,"h":9.81,"l":9.775,"n":764,"o":9.805,"t":"2026-10-15T15:45:00Z","v":98972,"vw":9.796629},{"c":9.785,"h":9.81,"l":9.7828,"n":949,"o":9.805,"t":"2026-10-15T16:00:00Z","v":91336,"vw":9.79661},{"c":9.81,"h":9.8101,"l":9.785,"n":996,"o":9.785,"t":"2026-10-15T16:15:00Z","v":91053,"vw":9.797164},{"c":9.795,"h":9.8199,"l":9.785,"n":1093,"o":9.805,"t":"2026-10-15T16:30:00Z","v":82088,"vw":9.80218},{"c":9.795,"h":9.805,"l":9.79,"n":909,"o":9.8,"t":"2026-10-15T16:45:00Z","v":33010,"vw":9.796988},{"c":9.785,"h":9.8,"l":9.78,"n":917,"o":9.79,"t":"2026-10-15T17:00:00Z","v":85442,"vw":9.791393},{"c":9.78,"h":9.81,"l":9.78,"n":633,"o":9.7812,"t":"2026-10-15T17:15:00Z","v":63737,"vw":9.790956},{"c":9.81,"h":9.815,"l":9.78,"n":1115,"o":9.78,"t":"2026-10-15T17:30:00Z","v":77492,"vw":9.800502},{"c":9.83,"h":9.83,"l":9.805,"n":807,"o":9.81,"t":"2026-10-15T17:45:00Z","v":42137,"vw":9.815405},{"c":9.835,"h":9.85,"l":9.8239,"n":817,"o":9.825,"t":"2026-10-15T18:00:00Z","v":106457,"vw":9.838577},{"c":9.825,"h":9.835,"l":9.82,"n":1344,"o":9.83,"t":"2026-10-15T18:15:00Z","v":46854,"vw":9.827592},{"c":9.85,"h":9.855,"l":9.825,"n":1541,"o":9.825,"t":"2026-10-15T18:30:00Z","v":81745,"vw":9.84004},{"c":9.865,"h":9.87,"l":9.845,"n":1379,"o":9.855,"t":"2026-10-15T18:45:00Z","v":91002,"vw":9.85779},{"c":9.875,"h":9.885,"l":9.8601,"n":1693,"o":9.87,"t":"2026-10-15T19:00:00Z","v":246203,"vw":9.875309},{"c":9.875,"h":9.895,"l":9.87,"n":1117,"o":9.88,"t":"2026-10-15T19:15:00Z","v":100602,"vw":9.883975},{"c":9.905,"h":9.905,"l":9.855,"n":1458,"o":9.875,"t":"2026-10-15T19:30:00Z","v":120690,"vw":9.873777},{"c":9.94,"h":9.95,"l":9.9,"n":2983,"o":9.905,"t":"2026-10-15T19:45:00Z","v":499114,"vw":9.932283},{"c":9.8942,"h":9.95,"l":9.8942,"n":35,"o":9.94,"t":"2026-10-15T20:00:00Z","v":324347,"vw":9.949874},{"c":9.95,"h":9.96,"l":9.95,"n":6,"o":9.96,"t":"2026-10-15T20:30:00Z","v":663,"vw":9.952116},{"c":9.97,"h":9.97,"l":9.95,"n":2,"o":9.95,"t":"2026-10-15T20:45:00Z","v":231,"vw":9.961342},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-15T21:30:00Z","v":101,"vw":9.99},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-15T22:00:00Z","v":560,"vw":9.67},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-15T22:30:00Z","v":3900,"vw":9.99},{"c":9.9387,"h":9.9387,"l":9.9387,"n":1,"o":9.9387,"t":"2026-10-15T23:15:00Z","v":197,"vw":9.9387},{"c":9.94,"h":10.01,"l":9.86,"n":26,"o":10.01,"t":"2026-10-16T08:00:00Z","v":5305,"vw":9.963255},{"c":9.99,"h":9.99,"l":9.98,"n":10,"o":9.98,"t":"2026-10-16T08:15:00Z","v":2160,"vw":9.980495},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-16T09:00:00Z","v":100,"vw":9.96},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-16T10:30:00Z","v":1000,"vw":10.05},{"c":9.98,"h":10,"l":9.96,"n":16,"o":9.96,"t":"2026-10-16T11:00:00Z","v":4827,"vw":9.985064},{"c":9.96,"h":9.98,"l":9.96,"n":4,"o":9.98,"t":"2026-10-16T11:30:00Z","v":999,"vw":9.97},{"c":9.89,"h":9.94,"l":9.89,"n":13,"o":9.94,"t":"2026-10-16T11:45:00Z","v":2638,"vw":9.911954},{"c":9.89,"h":9.89,"l":9.89,"n":5,"o":9.89,"t":"2026-10-16T12:00:00Z","v":1719,"vw":9.89},{"c":9.93,"h":9.94,"l":9.9,"n":6,"o":9.9,"t":"2026-10-16T12:15:00Z","v":2578,"vw":9.905645},{"c":9.9787,"h":9.9787,"l":9.9787,"n":1,"o":9.9787,"t":"2026-10-16T12:30:00Z","v":5000,"vw":9.9787},{"c":9.93,"h":9.95,"l":9.91,"n":40,"o":9.95,"t":"2026-10-16T12:45:00Z","v":51859,"vw":9.930138},{"c":9.92,"h":9.93,"l":9.9,"n":16,"o":9.92,"t":"2026-10-16T13:00:00Z","v":5771,"vw":9.926},{"c":9.96,"h":9.96,"l":9.9,"n":10,"o":9.92,"t":"2026-10-16T13:15:00Z","v":2882,"vw":9.927431},{"c":10.125,"h":10.14,"l":9.915,"n":1581,"o":9.95,"t":"2026-10-16T13:30:00Z","v":334392,"vw":10.037289},{"c":10.125,"h":10.13,"l":10.04,"n":1098,"o":10.115,"t":"2026-10-16T13:45:00Z","v":187333,"vw":10.099041},{"c":10.135,"h":10.15,"l":10.0601,"n":1409,"o":10.13,"t":"2026-10-16T14:00:00Z","v":240329,"vw":10.112189},{"c":10.25,"h":10.27,"l":10.1325,"n":1926,"o":10.14,"t":"2026-10-16T14:15:00Z","v":320504,"vw":10.197295},{"c":10.24,"h":10.27,"l":10.22,"n":2058,"o":10.25,"t":"2026-10-16T14:30:00Z","v":329794,"vw":10.247106},{"c":10.29,"h":10.3299,"l":10.235,"n":1608,"o":10.245,"t":"2026-10-16T14:45:00Z","v":282083,"vw":10.295348},{"c":10.21,"h":10.29,"l":10.21,"n":779,"o":10.29,"t":"2026-10-16T15:00:00Z","v":159174,"vw":10.263276},{"c":10.16,"h":10.21,"l":10.15,"n":839,"o":10.205,"t":"2026-10-16T15:15:00Z","v":141971,"vw":10.178198},{"c":10.13,"h":10.18,"l":10.13,"n":675,"o":10.155,"t":"2026-10-16T15:30:00Z","v":99479,"vw":10.157172},{"c":10.075,"h":10.16,"l":10.075,"n":793,"o":10.13,"t":"2026-10-16T15:45:00Z","v":136002,"vw":10.117839},{"c":10.115,"h":10.115,"l":10.035,"n":660,"o":10.075,"t":"2026-10-16T16:00:00Z","v":92925,"vw":10.071624},{"c":10.1199,"h":10.13,"l":10.095,"n":424,"o":10.1199,"t":"2026-10-16T16:15:00Z","v":82671,"vw":10.114566},{"c":10.115,"h":10.115,"l":10.07,"n":593,"o":10.11,"t":"2026-10-16T16:30:00Z","v":94388,"vw":10.090354},{"c":10.09,"h":10.12,"l":10.075,"n":590,"o":10.115,"t":"2026-10-16T16:45:00Z","v":83318,"vw":10.092952},{"c":10.035,"h":10.09,"l":10.03,"n":562,"o":10.09,"t":"2026-10-16T17:00:00Z","v":109765,"vw":10.058899},{"c":10.045,"h":10.05,"l":10.025,"n":557,"o":10.035,"t":"2026-10-16T17:15:00Z","v":119030,"vw":10.038412},{"c":10.075,"h":10.1,"l":10.03,"n":835,"o":10.045,"t":"2026-10-16T17:30:00Z","v":133562,"vw":10.058682},{"c":10.03,"h":10.075,"l":10.03,"n":493,"o":10.075,"t":"2026-10-16T17:45:00Z","v":60464,"vw":10.052115},{"c":10.045,"h":10.05,"l":10.02,"n":548,"o":10.035,"t":"2026-10-16T18:00:00Z","v":74821,"vw":10.03506},{"c":10.035,"h":10.05,"l":10.02,"n":614,"o":10.045,"t":"2026-10-16T18:15:00Z","v":88055,"vw":10.029456},{"c":10.025,"h":10.035,"l":10.0112,"n":604,"o":10.0302,"t":"2026-10-16T18:30:00Z","v":73661,"vw":10.022181},{"c":10.02,"h":10.03,"l":9.995,"n":743,"o":10.02,"t":"2026-10-16T18:45:00Z","v":110012,"vw":10.010333},{"c":10.07,"h":10.07,"l":10.01,"n":792,"o":10.0201,"t":"2026-10-16T19:00:00Z","v":116988,"vw":10.029871},{"c":10.08,"h":10.08,"l":10.055,"n":853,"o":10.07,"t":"2026-10-16T19:15:00Z","v":125857,"vw":10.067433},{"c":10.085,"h":10.11,"l":10.08,"n":1011,"o":10.085,"t":"2026-10-16T19:30:00Z","v":143497,"vw":10.093977},{"c":10.115,"h":10.12,"l":10.08,"n":2556,"o":10.085,"t":"2026-10-16T19:45:00Z","v":526247,"vw":10.104272},{"c":10.11,"h":10.115,"l":10.11,"n":30,"o":10.115,"t":"2026-10-16T20:00:00Z","v":186814,"vw":10.110005},{"c":10.1039,"h":10.1039,"l":10.1039,"n":1,"o":10.1039,"t":"2026-10-16T20:15:00Z","v":100,"vw":10.1039},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-16T20:30:00Z","v":5000,"vw":10.1},{"c":10.1,"h":10.11,"l":10.1,"n":2,"o":10.11,"t":"2026-10-16T23:00:00Z","v":1625,"vw":10.100615},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-16T23:15:00Z","v":597,"vw":10.1},{"c":10.12,"h":10.13,"l":10.12,"n":36,"o":10.13,"t":"2026-10-16T23:30:00Z","v":549,"vw":10.123},{"c":10.1,"h":10.24,"l":10.1,"n":60,"o":10.24,"t":"2026-10-19T08:00:00Z","v":4689,"vw":10.195933},{"c":10.13,"h":10.13,"l":10.06,"n":191,"o":10.12,"t":"2026-10-19T08:45:00Z","v":60094,"vw":10.07354},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-19T10:45:00Z","v":3300,"vw":10.13},{"c":10.1882,"h":10.1882,"l":10.1882,"n":1,"o":10.1882,"t":"2026-10-19T11:00:00Z","v":200,"vw":10.1882},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-19T11:15:00Z","v":1000,"vw":10.14},{"c":10.1,"h":10.14,"l":10.09,"n":9,"o":10.14,"t":"2026-10-19T11:30:00Z","v":4271,"vw":10.128489},{"c":10.07,"h":10.09,"l":10.07,"n":7,"o":10.09,"t":"2026-10-19T11:45:00Z","v":833,"vw":10.079086},{"c":10.07,"h":10.08,"l":10.04,"n":8,"o":10.04,"t":"2026-10-19T12:00:00Z","v":1403,"vw":10.048248},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-19T12:15:00Z","v":1500,"vw":10.06},{"c":10.04,"h":10.08,"l":10.04,"n":4,"o":10.0511,"t":"2026-10-19T12:30:00Z","v":3742,"vw":10.043866},{"c":10.04,"h":10.08,"l":10.04,"n":14,"o":10.07,"t":"2026-10-19T13:15:00Z","v":2288,"vw":10.06871},{"c":9.99,"h":10.1,"l":9.955,"n":1300,"o":10.06,"t":"2026-10-19T13:30:00Z","v":193804,"vw":10.047297},{"c":9.99,"h":10.015,"l":9.96,"n":1002,"o":9.9911,"t":"2026-10-19T13:45:00Z","v":159352,"vw":9.995868},{"c":9.89,"h":9.99,"l":9.86,"n":1230,"o":9.99,"t":"2026-10-19T14:00:00Z","v":271277,"vw":9.907124},{"c":9.83,"h":9.9,"l":9.83,"n":1491,"o":9.89,"t":"2026-10-19T14:15:00Z","v":375860,"vw":9.864086},{"c":9.845,"h":9.845,"l":9.8,"n":1061,"o":9.83,"t":"2026-10-19T14:30:00Z","v":261833,"vw":9.817984},{"c":9.81,"h":9.845,"l":9.795,"n":1398,"o":9.84,"t":"2026-10-19T14:45:00Z","v":274148,"vw":9.817832},{"c":9.805,"h":9.82,"l":9.784,"n":633,"o":9.815,"t":"2026-10-19T15:00:00Z","v":97006,"vw":9.798531},{"c":9.835,"h":9.835,"l":9.795,"n":605,"o":9.805,"t":"2026-10-19T15:15:00Z","v":112718,"vw":9.820458},{"c":9.81,"h":9.835,"l":9.8001,"n":752,"o":9.83,"t":"2026-10-19T15:30:00Z","v":173594,"vw":9.813195},{"c":9.795,"h":9.82,"l":9.79,"n":477,"o":9.815,"t":"2026-10-19T15:45:00Z","v":126509,"vw":9.801075},{"c":9.775,"h":9.79,"l":9.755,"n":531,"o":9.79,"t":"2026-10-19T16:00:00Z","v":102019,"vw":9.773925},{"c":9.765,"h":9.7799,"l":9.76,"n":186,"o":9.775,"t":"2026-10-19T16:15:00Z","v":41085,"vw":9.770019},{"c":9.765,"h":9.77,"l":9.745,"n":714,"o":9.76,"t":"2026-10-19T16:30:00Z","v":182074,"vw":9.755898},{"c":9.765,"h":9.765,"l":9.74,"n":403,"o":9.765,"t":"2026-10-19T16:45:00Z","v":60186,"vw":9.754519},{"c":9.74,"h":9.76,"l":9.73,"n":361,"o":9.76,"t":"2026-10-19T17:00:00Z","v":65516,"vw":9.744572},{"c":9.765,"h":9.77,"l":9.74,"n":369,"o":9.75,"t":"2026-10-19T17:15:00Z","v":42297,"vw":9.754384},{"c":9.775,"h":9.79,"l":9.7612,"n":616,"o":9.7612,"t":"2026-10-19T17:30:00Z","v":113706,"vw":9.775892},{"c":9.795,"h":9.795,"l":9.76,"n":683,"o":9.77,"t":"2026-10-19T17:45:00Z","v":118644,"vw":9.778776},{"c":9.78,"h":9.805,"l":9.78,"n":430,"o":9.795,"t":"2026-10-19T18:00:00Z","v":783504,"vw":9.794892},{"c":9.77,"h":9.79,"l":9.77,"n":338,"o":9.78,"t":"2026-10-19T18:15:00Z","v":31185,"vw":9.781407},{"c":9.77,"h":9.78,"l":9.76,"n":450,"o":9.775,"t":"2026-10-19T18:30:00Z","v":90846,"vw":9.773787},{"c":9.795,"h":9.81,"l":9.77,"n":438,"o":9.77,"t":"2026-10-19T18:45:00Z","v":84781,"vw":9.796391},{"c":9.77,"h":9.79,"l":9.77,"n":528,"o":9.79,"t":"2026-10-19T19:00:00Z","v":58016,"vw":9.781083},{"c":9.78,"h":9.795,"l":9.76,"n":788,"o":9.775,"t":"2026-10-19T19:15:00Z","v":132233,"vw":9.778556},{"c":9.795,"h":9.805,"l":9.775,"n":707,"o":9.78,"t":"2026-10-19T19:30:00Z","v":113266,"vw":9.789265},{"c":9.76,"h":9.795,"l":9.735,"n":2754,"o":9.795,"t":"2026-10-19T19:45:00Z","v":531937,"vw":9.758914},{"c":9.77,"h":9.77,"l":9.77,"n":26,"o":9.77,"t":"2026-10-19T20:00:00Z","v":192893,"vw":9.77},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-19T20:15:00Z","v":200,"vw":9.78},{"c":9.72,"h":9.72,"l":9.72,"n":12,"o":9.72,"t":"2026-10-19T20:45:00Z","v":2656,"vw":9.72},{"c":9.8399,"h":9.8399,"l":9.8399,"n":1,"o":9.8399,"t":"2026-10-19T23:15:00Z","v":100,"vw":9.8399},{"c":9.81,"h":9.81,"l":9.8,"n":7,"o":9.81,"t":"2026-10-20T08:00:00Z","v":1001,"vw":9.804606},{"c":9.78,"h":9.78,"l":9.77,"n":33,"o":9.78,"t":"2026-10-20T08:15:00Z","v":2230,"vw":9.778836},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-20T09:00:00Z","v":500,"vw":9.72},{"c":9.7,"h":9.72,"l":9.68,"n":151,"o":9.72,"t":"2026-10-20T09:15:00Z","v":23461,"vw":9.705706},{"c":9.71,"h":9.71,"l":9.695,"n":19,"o":9.7,"t":"2026-10-20T09:30:00Z","v":5898,"vw":9.703341},{"c":9.66,"h":9.69,"l":9.66,"n":4,"o":9.69,"t":"2026-10-20T09:45:00Z","v":920,"vw":9.680217},{"c":9.66,"h":9.69,"l":9.66,"n":16,"o":9.66,"t":"2026-10-20T11:00:00Z","v":10793,"vw":9.679281},{"c":9.67,"h":9.68,"l":9.65,"n":143,"o":9.66,"t":"2026-10-20T11:30:00Z","v":39090,"vw":9.657201},{"c":9.66,"h":9.66,"l":9.6538,"n":4,"o":9.6538,"t":"2026-10-20T11:45:00Z","v":5510,"vw":9.655491},{"c":9.6199,"h":9.66,"l":9.6199,"n":11,"o":9.66,"t":"2026-10-20T12:00:00Z","v":4325,"vw":9.640597},{"c":9.69,"h":9.7,"l":9.61,"n":45,"o":9.61,"t":"2026-10-20T12:15:00Z","v":8040,"vw":9.688869},{"c":9.69,"h":9.69,"l":9.64,"n":440,"o":9.67,"t":"2026-10-20T12:30:00Z","v":83409,"vw":9.665185},{"c":9.65,"h":9.71,"l":9.65,"n":69,"o":9.71,"t":"2026-10-20T12:45:00Z","v":20140,"vw":9.670233},{"c":9.62,"h":9.62,"l":9.6,"n":6,"o":9.62,"t":"2026-10-20T13:00:00Z","v":741,"vw":9.605714},{"c":9.69,"h":9.71,"l":9.64,"n":44,"o":9.64,"t":"2026-10-20T13:15:00Z","v":13923,"vw":9.692468},{"c":9.74,"h":9.75,"l":9.585,"n":1876,"o":9.67,"t":"2026-10-20T13:30:00Z","v":295746,"vw":9.669631},{"c":9.745,"h":9.76,"l":9.72,"n":1317,"o":9.74,"t":"2026-10-20T13:45:00Z","v":258868,"vw":9.739849},{"c":9.785,"h":9.8,"l":9.715,"n":1012,"o":9.74,"t":"2026-10-20T14:00:00Z","v":129421,"vw":9.764704},{"c":9.895,"h":9.905,"l":9.7801,"n":2464,"o":9.79,"t":"2026-10-20T14:15:00Z","v":613466,"vw":9.820854},{"c":9.9,"h":9.93,"l":9.835,"n":1880,"o":9.895,"t":"2026-10-20T14:30:00Z","v":489330,"vw":9.886744},{"c":9.895,"h":9.9,"l":9.84,"n":1165,"o":9.8901,"t":"2026-10-20T14:45:00Z","v":196968,"vw":9.869372},{"c":9.82,"h":9.91,"l":9.815,"n":1114,"o":9.89,"t":"2026-10-20T15:00:00Z","v":235034,"vw":9.8816},{"c":9.84,"h":9.86,"l":9.82,"n":547,"o":9.83,"t":"2026-10-20T15:15:00Z","v":87573,"vw":9.837674},{"c":9.82,"h":9.845,"l":9.805,"n":525,"o":9.84,"t":"2026-10-20T15:30:00Z","v":66962,"vw":9.823004},{"c":9.82,"h":9.83,"l":9.805,"n":368,"o":9.825,"t":"2026-10-20T15:45:00Z","v":43808,"vw":9.818942},{"c":9.815,"h":9.825,"l":9.8,"n":387,"o":9.825,"t":"2026-10-20T16:00:00Z","v":56464,"vw":9.813843},{"c":9.81,"h":9.825,"l":9.78,"n":366,"o":9.82,"t":"2026-10-20T16:15:00Z","v":45373,"vw":9.801653},{"c":9.815,"h":9.828,"l":9.805,"n":304,"o":9.8121,"t":"2026-10-20T16:30:00Z","v":39145,"vw":9.815913},{"c":9.8,"h":9.82,"l":9.8,"n":270,"o":9.815,"t":"2026-10-20T16:45:00Z","v":30823,"vw":9.810486},{"c":9.79,"h":9.8,"l":9.7801,"n":435,"o":9.8,"t":"2026-10-20T17:00:00Z","v":53688,"vw":9.789813},{"c":9.82,"h":9.83,"l":9.795,"n":352,"o":9.795,"t":"2026-10-20T17:15:00Z","v":81206,"vw":9.819327},{"c":9.815,"h":9.825,"l":9.8,"n":549,"o":9.815,"t":"2026-10-20T17:30:00Z","v":124953,"vw":9.81377},{"c":9.8388,"h":9.84,"l":9.8101,"n":329,"o":9.815,"t":"2026-10-20T17:45:00Z","v":29835,"vw":9.827458},{"c":9.8599,"h":9.86,"l":9.84,"n":709,"o":9.84,"t":"2026-10-20T18:00:00Z","v":171196,"vw":9.848661},{"c":9.84,"h":9.855,"l":9.83,"n":398,"o":9.855,"t":"2026-10-20T18:15:00Z","v":76193,"vw":9.846465},{"c":9.835,"h":9.845,"l":9.815,"n":484,"o":9.84,"t":"2026-10-20T18:30:00Z","v":85574,"vw":9.830979},{"c":9.83,"h":9.84,"l":9.82,"n":436,"o":9.835,"t":"2026-10-20T18:45:00Z","v":74167,"vw":9.830007},{"c":9.825,"h":9.835,"l":9.82,"n":429,"o":9.83,"t":"2026-10-20T19:00:00Z","v":60954,"vw":9.828335},{"c":9.815,"h":9.83,"l":9.8,"n":687,"o":9.82,"t":"2026-10-20T19:15:00Z","v":120365,"vw":9.814477},{"c":9.785,"h":9.82,"l":9.772,"n":743,"o":9.815,"t":"2026-10-20T19:30:00Z","v":223287,"vw":9.78535},{"c":9.765,"h":9.79,"l":9.745,"n":1743,"o":9.78,"t":"2026-10-20T19:45:00Z","v":299171,"vw":9.765054},{"c":9.77,"h":9.77,"l":9.77,"n":22,"o":9.77,"t":"2026-10-20T20:00:00Z","v":862641,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-20T20:15:00Z","v":513500,"vw":9.77},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-20T20:30:00Z","v":604,"vw":9.85},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-10-20T21:15:00Z","v":500,"vw":9.86},{"c":9.85,"h":9.86,"l":9.85,"n":7,"o":9.86,"t":"2026-10-20T21:30:00Z","v":17060,"vw":9.852212},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-20T23:30:00Z","v":120,"vw":9.9},{"c":9.82,"h":9.85,"l":9.6,"n":21,"o":9.85,"t":"2026-10-21T08:00:00Z","v":1923,"vw":9.721312},{"c":9.79,"h":9.82,"l":9.79,"n":30,"o":9.81,"t":"2026-10-21T08:30:00Z","v":9790,"vw":9.801505},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-21T09:00:00Z","v":220,"vw":9.8},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-21T09:30:00Z","v":220,"vw":9.81},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-21T10:15:00Z","v":100,"vw":9.76},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-21T11:00:00Z","v":120,"vw":9.84},{"c":9.85,"h":9.86,"l":9.81,"n":16,"o":9.83,"t":"2026-10-21T11:15:00Z","v":11267,"vw":9.828482},{"c":9.86,"h":9.87,"l":9.86,"n":3,"o":9.87,"t":"2026-10-21T11:30:00Z","v":1580,"vw":9.862405},{"c":9.91,"h":9.91,"l":9.89,"n":6,"o":9.89,"t":"2026-10-21T12:00:00Z","v":2500,"vw":9.898},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-21T12:15:00Z","v":333,"vw":9.85},{"c":9.86,"h":9.86,"l":9.84,"n":10,"o":9.85,"t":"2026-10-21T12:45:00Z","v":11520,"vw":9.853696},{"c":9.92,"h":9.92,"l":9.88,"n":17,"o":9.88,"t":"2026-10-21T13:00:00Z","v":2305,"vw":9.885183},{"c":9.88,"h":9.9043,"l":9.8,"n":49,"o":9.89,"t":"2026-10-21T13:15:00Z","v":10381,"vw":9.89189},{"c":9.7825,"h":9.88,"l":9.74,"n":1552,"o":9.88,"t":"2026-10-21T13:30:00Z","v":307685,"vw":9.806535},{"c":9.785,"h":9.83,"l":9.755,"n":1002,"o":9.785,"t":"2026-10-21T13:45:00Z","v":172810,"vw":9.803745},{"c":9.81,"h":9.815,"l":9.77,"n":666,"o":9.78,"t":"2026-10-21T14:00:00Z","v":153804,"vw":9.795363},{"c":9.815,"h":9.82,"l":9.77,"n":845,"o":9.81,"t":"2026-10-21T14:15:00Z","v":148997,"vw":9.793571},{"c":9.77,"h":9.825,"l":9.77,"n":621,"o":9.815,"t":"2026-10-21T14:30:00Z","v":114016,"vw":9.793332},{"c":9.785,"h":9.79,"l":9.765,"n":819,"o":9.77,"t":"2026-10-21T14:45:00Z","v":155924,"vw":9.782312},{"c":9.765,"h":9.79,"l":9.7501,"n":371,"o":9.7899,"t":"2026-10-21T15:00:00Z","v":55018,"vw":9.766943},{"c":9.7902,"h":9.805,"l":9.765,"n":827,"o":9.765,"t":"2026-10-21T15:15:00Z","v":171239,"vw":9.792255},{"c":9.79,"h":9.81,"l":9.7828,"n":443,"o":9.795,"t":"2026-10-21T15:30:00Z","v":81958,"vw":9.799197},{"c":9.79,"h":9.8,"l":9.78,"n":397,"o":9.785,"t":"2026-10-21T15:45:00Z","v":76761,"vw":9.793639},{"c":9.775,"h":9.79,"l":9.765,"n":281,"o":9.79,"t":"2026-10-21T16:00:00Z","v":32666,"vw":9.7745},{"c":9.785,"h":9.785,"l":9.765,"n":251,"o":9.775,"t":"2026-10-21T16:15:00Z","v":40367,"vw":9.775446},{"c":9.82,"h":9.825,"l":9.755,"n":1157,"o":9.7861,"t":"2026-10-21T16:30:00Z","v":346542,"vw":9.798935},{"c":9.77,"h":9.82,"l":9.77,"n":348,"o":9.815,"t":"2026-10-21T16:45:00Z","v":57495,"vw":9.795525},{"c":9.78,"h":9.78,"l":9.76,"n":379,"o":9.77,"t":"2026-10-21T17:00:00Z","v":46897,"vw":9.769776},{"c":9.77,"h":9.78,"l":9.76,"n":368,"o":9.78,"t":"2026-10-21T17:15:00Z","v":71573,"vw":9.775852},{"c":9.7874,"h":9.7874,"l":9.765,"n":268,"o":9.77,"t":"2026-10-21T17:30:00Z","v":60943,"vw":9.772673},{"c":9.795,"h":9.7999,"l":9.775,"n":197,"o":9.7899,"t":"2026-10-21T17:45:00Z","v":28917,"vw":9.7855},{"c":9.8001,"h":9.81,"l":9.79,"n":494,"o":9.795,"t":"2026-10-21T18:00:00Z","v":131699,"vw":9.803016},{"c":9.795,"h":9.81,"l":9.785,"n":330,"o":9.8,"t":"2026-10-21T18:15:00Z","v":59219,"vw":9.795955},{"c":9.785,"h":9.805,"l":9.78,"n":415,"o":9.795,"t":"2026-10-21T18:30:00Z","v":98908,"vw":9.795457},{"c":9.695,"h":9.785,"l":9.685,"n":787,"o":9.78,"t":"2026-10-21T18:45:00Z","v":167114,"vw":9.736436},{"c":9.695,"h":9.7,"l":9.645,"n":701,"o":9.69,"t":"2026-10-21T19:00:00Z","v":150065,"vw":9.675659},{"c":9.75,"h":9.75,"l":9.6931,"n":506,"o":9.7,"t":"2026-10-21T19:15:00Z","v":98511,"vw":9.713962},{"c":9.77,"h":9.8,"l":9.74,"n":578,"o":9.755,"t":"2026-10-21T19:30:00Z","v":90506,"vw":9.767504},{"c":9.75,"h":9.8,"l":9.75,"n":1903,"o":9.77,"t":"2026-10-21T19:45:00Z","v":314527,"vw":9.772087},{"c":9.77,"h":9.77,"l":9.77,"n":22,"o":9.77,"t":"2026-10-21T20:00:00Z","v":1367100,"vw":9.77},{"c":9.75,"h":9.86,"l":9.75,"n":6,"o":9.81,"t":"2026-10-21T20:15:00Z","v":277301,"vw":9.750267},{"c":9.8,"h":9.8,"l":9.75,"n":2,"o":9.75,"t":"2026-10-21T20:30:00Z","v":500,"vw":9.76},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-21T21:00:00Z","v":400,"vw":9.77},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-21T23:30:00Z","v":370,"vw":9.74},{"c":9.31,"h":9.6,"l":9.31,"n":237,"o":9.51,"t":"2026-10-22T08:00:00Z","v":35594,"vw":9.414776},{"c":9.31,"h":9.32,"l":9.31,"n":58,"o":9.32,"t":"2026-10-22T08:15:00Z","v":7472,"vw":9.31093},{"c":9.35,"h":9.35,"l":9.3,"n":18,"o":9.3,"t":"2026-10-22T08:30:00Z","v":7732,"vw":9.314753},{"c":9.33,"h":9.36,"l":9.33,"n":5,"o":9.36,"t":"2026-10-22T08:45:00Z","v":1000,"vw":9.35697},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-22T09:15:00Z","v":540,"vw":9.31},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-22T09:30:00Z","v":500,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-10-22T09:45:00Z","v":1410,"vw":9.32},{"c":9.39,"h":9.39,"l":9.32,"n":49,"o":9.32,"t":"2026-10-22T10:15:00Z","v":14251,"vw":9.360315},{"c":9.4,"h":9.41,"l":9.39,"n":19,"o":9.39,"t":"2026-10-22T10:30:00Z","v":13939,"vw":9.394949},{"c":9.41,"h":9.41,"l":9.4,"n":5,"o":9.4,"t":"2026-10-22T10:45:00Z","v":2471,"vw":9.400631},{"c":9.3748,"h":9.4069,"l":9.3591,"n":55,"o":9.39,"t":"2026-10-22T11:00:00Z","v":19252,"vw":9.385929},{"c":9.29,"h":9.34,"l":9.29,"n":30,"o":9.33,"t":"2026-10-22T11:15:00Z","v":3608,"vw":9.324625},{"c":9.35,"h":9.35,"l":9.26,"n":4,"o":9.2992,"t":"2026-10-22T11:30:00Z","v":1508,"vw":9.295301},{"c":9.32,"h":9.32,"l":9.31,"n":25,"o":9.32,"t":"2026-10-22T11:45:00Z","v":14468,"vw":9.311844},{"c":9.36,"h":9.36,"l":9.32,"n":11,"o":9.32,"t":"2026-10-22T12:00:00Z","v":8235,"vw":9.339452},{"c":9.36,"h":9.37,"l":9.35,"n":6,"o":9.35,"t":"2026-10-22T12:15:00Z","v":1480,"vw":9.359028},{"c":9.39,"h":9.39,"l":9.33,"n":11,"o":9.34,"t":"2026-10-22T12:30:00Z","v":8970,"vw":9.343443},{"c":9.4,"h":9.41,"l":9.4,"n":4,"o":9.4,"t":"2026-10-22T12:45:00Z","v":2400,"vw":9.405392},{"c":9.4,"h":9.4,"l":9.39,"n":5,"o":9.39,"t":"2026-10-22T13:00:00Z","v":2408,"vw":9.399045},{"c":9.38,"h":9.4,"l":9.37,"n":30,"o":9.4,"t":"2026-10-22T13:15:00Z","v":9063,"vw":9.373594},{"c":9.305,"h":9.38,"l":9.29,"n":1596,"o":9.38,"t":"2026-10-22T13:30:00Z","v":381475,"vw":9.333686},{"c":9.34,"h":9.35,"l":9.26,"n":1519,"o":9.305,"t":"2026-10-22T13:45:00Z","v":266013,"vw":9.293923},{"c":9.34,"h":9.36,"l":9.325,"n":1155,"o":9.34,"t":"2026-10-22T14:00:00Z","v":224595,"vw":9.342998},{"c":9.33,"h":9.37,"l":9.315,"n":1638,"o":9.335,"t":"2026-10-22T14:15:00Z","v":336408,"vw":9.347267},{"c":9.3488,"h":9.355,"l":9.305,"n":1192,"o":9.325,"t":"2026-10-22T14:30:00Z","v":243939,"vw":9.328831},{"c":9.315,"h":9.35,"l":9.2908,"n":1112,"o":9.35,"t":"2026-10-22T14:45:00Z","v":174525,"vw":9.322751},{"c":9.285,"h":9.33,"l":9.275,"n":1033,"o":9.315,"t":"2026-10-22T15:00:00Z","v":331267,"vw":9.299008},{"c":9.3,"h":9.3299,"l":9.27,"n":724,"o":9.28,"t":"2026-10-22T15:15:00Z","v":183812,"vw":9.289247},{"c":9.28,"h":9.31,"l":9.2701,"n":973,"o":9.3,"t":"2026-10-22T15:30:00Z","v":266490,"vw":9.298076},{"c":9.295,"h":9.32,"l":9.285,"n":636,"o":9.285,"t":"2026-10-22T15:45:00Z","v":90753,"vw":9.302319},{"c":9.29,"h":9.315,"l":9.27,"n":623,"o":9.3,"t":"2026-10-22T16:00:00Z","v":128711,"vw":9.293372},{"c":9.29,"h":9.3,"l":9.28,"n":537,"o":9.29,"t":"2026-10-22T16:15:00Z","v":103549,"vw":9.289045},{"c":9.265,"h":9.295,"l":9.265,"n":567,"o":9.285,"t":"2026-10-22T16:30:00Z","v":67133,"vw":9.279227},{"c":9.265,"h":9.2699,"l":9.225,"n":774,"o":9.265,"t":"2026-10-22T16:45:00Z","v":135278,"vw":9.248054},{"c":9.24,"h":9.265,"l":9.235,"n":546,"o":9.265,"t":"2026-10-22T17:00:00Z","v":83082,"vw":9.247413},{"c":9.255,"h":9.27,"l":9.24,"n":541,"o":9.245,"t":"2026-10-22T17:15:00Z","v":89998,"vw":9.252266},{"c":9.29,"h":9.29,"l":9.25,"n":459,"o":9.255,"t":"2026-10-22T17:30:00Z","v":62646,"vw":9.267346},{"c":9.26,"h":9.29,"l":9.26,"n":441,"o":9.29,"t":"2026-10-22T17:45:00Z","v":47929,"vw":9.274408},{"c":9.24,"h":9.265,"l":9.24,"n":681,"o":9.26,"t":"2026-10-22T18:00:00Z","v":87424,"vw":9.251114},{"c":9.275,"h":9.29,"l":9.24,"n":467,"o":9.2425,"t":"2026-10-22T18:15:00Z","v":76889,"vw":9.265175},{"c":9.26,"h":9.28,"l":9.25,"n":724,"o":9.275,"t":"2026-10-22T18:30:00Z","v":100020,"vw":9.26731},{"c":9.24,"h":9.26,"l":9.24,"n":690,"o":9.26,"t":"2026-10-22T18:45:00Z","v":88063,"vw":9.250614},{"c":9.2601,"h":9.275,"l":9.21,"n":797,"o":9.235,"t":"2026-10-22T19:00:00Z","v":142436,"vw":9.23324},{"c":9.295,"h":9.3,"l":9.255,"n":1003,"o":9.26,"t":"2026-10-22T19:15:00Z","v":155998,"vw":9.286965},{"c":9.275,"h":9.3,"l":9.2501,"n":1278,"o":9.3,"t":"2026-10-22T19:30:00Z","v":287321,"vw":9.271208},{"c":9.31,"h":9.32,"l":9.255,"n":2828,"o":9.27,"t":"2026-10-22T19:45:00Z","v":453313,"vw":9.297895},{"c":9.4,"h":9.4,"l":9.32,"n":25,"o":9.32,"t":"2026-10-22T20:00:00Z","v":306330,"vw":9.320054},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-22T20:30:00Z","v":1000,"vw":9.35},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-22T20:45:00Z","v":3701,"vw":9.3},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-22T22:45:00Z","v":1000,"vw":9.34},{"c":9.3331,"h":9.3331,"l":9.3331,"n":2,"o":9.3331,"t":"2026-10-22T23:45:00Z","v":216,"vw":9.3331}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1482312462670769,"strike":17.504748954781533,"iv":1.4531608721329285,"gamma":0.051491523538890735,"theta":-0.01138095546564356,"vega":0.0045826562952998705,"rho":0.0006094664651272271,"breakevenPct":89.1438021777181},{"delta":0.15,"premium":0.13189422357574293,"strike":12.930382601208022,"iv":0.8224570239381829,"gamma":0.13736246338495914,"theta":-0.008018820820324601,"vega":0.006071646242346376,"rho":0.0009720040547106779,"breakevenPct":39.956464891448334},{"delta":0.2,"premium":0.4896743229600537,"strike":18.83478916736086,"iv":2.1663308045922274,"gamma":0.049318635717761135,"theta":-0.027764058046974252,"vega":0.007345591576666018,"rho":0.0010791913425466934,"breakevenPct":107.0529994355671},{"delta":0.25,"premium":0.4810441981317343,"strike":16.72530377580812,"iv":1.8052119814429795,"gamma":0.09383053097962167,"theta":-0.024078336717432584,"vega":0.008072070334888633,"rho":0.0014462023057610811,"breakevenPct":84.35833725064398},{"delta":0.3,"premium":0.46139335727208,"strike":14.367202872649592,"iv":1.3979146527462827,"gamma":0.1405238931887305,"theta":-0.01970304333824865,"vega":0.008783125617185746,"rho":0.0018214557704765869,"breakevenPct":58.88178879388063},{"delta":0.35,"premium":0.44174251641242557,"strike":12.009101969491066,"iv":0.9906173240495859,"gamma":0.1872172553978393,"theta":-0.015327749959064715,"vega":0.00949418089948286,"rho":0.0021967092351920926,"breakevenPct":33.40524033711728},{"delta":0.4,"premium":0.43414332784184523,"strike":9.969522240527183,"iv":0.6395403624382207,"gamma":0.22860922570016476,"theta":-0.01152990115321252,"vega":0.010093904448105435,"rho":0.002563711591519413,"breakevenPct":11.470632141185979},{"delta":0.45,"premium":0.4959225700164745,"strike":9.763591433278417,"iv":0.6121103789126853,"gamma":0.2394823723228995,"theta":-0.011056260296540362,"vega":0.010052718286655684,"rho":0.0028832143238823127,"breakevenPct":9.92611247382856},{"delta":0.5,"premium":0.5577018121911038,"strike":9.557660626029653,"iv":0.5846803953871499,"gamma":0.2503555189456343,"theta":-0.010582619439868204,"vega":0.01001153212520593,"rho":0.0032027170562452124,"breakevenPct":8.38159280647114},{"delta":0.55,"premium":0.6194810543657332,"strike":9.351729818780889,"iv":0.5572504118616144,"gamma":0.26122866556836905,"theta":-0.010108978583196045,"vega":0.009970345963756178,"rho":0.0035222197886081125,"breakevenPct":6.83707313911372},{"delta":0.6,"premium":0.6812602965403625,"strike":9.145799011532125,"iv":0.529820428336079,"gamma":0.2721018121911038,"theta":-0.009635337726523887,"vega":0.009929159802306426,"rho":0.0038417225209710117,"breakevenPct":5.292553471756301},{"delta":0.65,"premium":0.7848360655737707,"strike":8.925204918032787,"iv":0.5204075819672132,"gamma":0.27000932377049175,"theta":-0.009202766393442622,"vega":0.009653176229508197,"rho":0.004130813775960356,"breakevenPct":4.038754364643656},{"delta":0.7,"premium":0.9897540983606556,"strike":8.66905737704918,"iv":0.5546801229508196,"gamma":0.23647961065573772,"theta":-0.008869774590163934,"vega":0.008807889344262295,"rho":0.004346167613208339,"breakevenPct":3.4898530542888855},{"delta":0.75,"premium":1.194672131147541,"strike":8.412909836065573,"iv":0.5889526639344262,"gamma":0.2029498975409836,"theta":-0.008536782786885246,"vega":0.007962602459016394,"rho":0.004561521450456322,"breakevenPct":2.9409517439341144},{"delta":0.8,"premium":1.3995901639344264,"strike":8.156762295081966,"iv":0.6232252049180328,"gamma":0.16942018442622947,"theta":-0.008203790983606556,"vega":0.007117315573770491,"rho":0.004776875287704306,"breakevenPct":2.3920504335793433},{"delta":0.85,"premium":1.8087363494539777,"strike":7.697347893915757,"iv":0.6961956318252729,"gamma":0.13151263650546025,"theta":-0.007470358814352575,"vega":0.005949297971918878,"rho":0.0048307539756426154,"breakevenPct":1.8534489437564714},{"delta":0.9,"premium":2.5400156006240255,"strike":6.917316692667706,"iv":0.830204992199688,"gamma":0.08669984399375974,"theta":-0.006105304212168486,"vega":0.004272230889235569,"rho":0.004629934747659479,"breakevenPct":1.331093562607623}],"put":[{"delta":0.1,"premium":0.4514747663268744,"strike":4.77640373877001,"iv":2.6857259817756742,"gamma":0.028220224713835562,"theta":-0.020210834601229674,"vega":0.00457156053042431,"rho":-0.0011044583424962453,"breakevenPct":53.6603168031722},{"delta":0.15,"premium":0.15152619392843447,"strike":7.903541112987511,"iv":0.6547805792223157,"gamma":0.14388974244202715,"theta":-0.00683771335922525,"vega":0.0061559096942620396,"rho":-0.0012570303850774963,"breakevenPct":16.94062081131589},{"delta":0.2,"premium":0.3885601245749116,"strike":7.305063344669024,"iv":1.233861042995557,"gamma":0.10591464360050783,"theta":-0.01439786430105605,"vega":0.00715557848567397,"rho":-0.0018117835380535299,"breakevenPct":25.892755675026393},{"delta":0.25,"premium":0.3684588834063754,"strike":7.8410964424966565,"iv":0.9925703905617944,"gamma":0.16773796947004993,"theta":-0.012248002093258437,"vega":0.007991891425056016,"rho":-0.0021776691886685683,"breakevenPct":19.934024503216705},{"delta":0.3,"premium":0.34835764223783916,"strike":8.37712954032429,"iv":0.7512797381280321,"gamma":0.22956129533959208,"theta":-0.010098139885460825,"vega":0.008828204364438062,"rho":-0.0025435548392836065,"breakevenPct":13.975293331407022},{"delta":0.35,"premium":0.32825640106930287,"strike":8.913162638151924,"iv":0.5099890856942695,"gamma":0.29138462120913416,"theta":-0.007948277677663214,"vega":0.009664517303820109,"rho":-0.0029094404898986448,"breakevenPct":8.016562159597335},{"delta":0.4,"premium":0.3980659480025366,"strike":9.13284717818643,"iv":0.46878772986683576,"gamma":0.3013734305643627,"theta":-0.0074804375396322125,"vega":0.00976014584654407,"rho":-0.0033373793653259055,"breakevenPct":6.410718515992605},{"delta":0.45,"premium":0.4852568167406469,"strike":9.29137603043754,"iv":0.4662671211160431,"gamma":0.3013417247939125,"theta":-0.007337761572606214,"vega":0.009712587190868737,"rho":-0.0037773142102276052,"breakevenPct":5.646363869487165},{"delta":0.5,"premium":0.5724476854787572,"strike":9.44990488268865,"iv":0.4637465123652505,"gamma":0.30131001902346227,"theta":-0.007195085605580216,"vega":0.009665028535193404,"rho":-0.004217249055129305,"breakevenPct":4.882009222981725},{"delta":0.55,"premium":0.6596385542168677,"strike":9.608433734939759,"iv":0.4612259036144578,"gamma":0.3012783132530121,"theta":-0.007052409638554217,"vega":0.009617469879518071,"rho":-0.004657183900031005,"breakevenPct":4.1176545764762835},{"delta":0.6,"premium":0.7468294229549779,"strike":9.766962587190868,"iv":0.4587052948636652,"gamma":0.3012466074825618,"theta":-0.006909733671528218,"vega":0.00956991122384274,"rho":-0.0050971187449327035,"breakevenPct":3.353299929970844},{"delta":0.65,"premium":0.8340202916930883,"strike":9.925491439441979,"iv":0.45618468611287255,"gamma":0.3012149017121116,"theta":-0.0067670577045022195,"vega":0.009522352568167407,"rho":-0.005537053589834404,"breakevenPct":2.588945283465403},{"delta":0.7,"premium":1.139187116564417,"strike":10.270961145194274,"iv":0.5163997955010224,"gamma":0.2653247443762782,"theta":-0.007160633946830266,"vega":0.00909355828220859,"rho":-0.006141768672885046,"breakevenPct":2.157117906913491},{"delta":0.75,"premium":1.6376533742331292,"strike":10.782208588957054,"iv":0.6322484662576687,"gamma":0.19763558282208588,"theta":-0.008029754601226994,"vega":0.008326687116564417,"rho":-0.006892609627501735,"breakevenPct":2.0201732037165927},{"delta":0.8,"premium":2.1934346701164302,"strike":11.371280724450195,"iv":0.7154608020698577,"gamma":0.1489736093143596,"theta":-0.007917335058214747,"vega":0.007331694695989649,"rho":-0.007693005170399324,"breakevenPct":1.6634767190562114},{"delta":0.85,"premium":2.8648381935723863,"strike":12.090593136375515,"iv":0.7850972173031467,"gamma":0.11368877332268758,"theta":-0.007127780181789493,"vega":0.006156917811432904,"rho":-0.00858799910108138,"breakevenPct":1.150154366682785},{"delta":0.9,"premium":6.139182513145056,"strike":15.397125013413323,"iv":1.1973775042813102,"gamma":0.0559927476568735,"theta":-0.007640345081034103,"vega":0.004579626265897071,"rho":-0.011542940981210526,"breakevenPct":0.834042974171578}]},"raw":{"call":[{"delta":0.1,"premium":0.1482312462670769,"strike":17.504748954781533,"iv":1.4531608721329285,"gamma":0.051491523538890735,"theta":-0.01138095546564356,"vega":0.0045826562952998705,"rho":0.0006094664651272271,"breakevenPct":89.1438021777181},{"delta":0.15,"premium":0.13189422357574293,"strike":12.930382601208022,"iv":0.8224570239381829,"gamma":0.13736246338495914,"theta":-0.008018820820324601,"vega":0.006071646242346376,"rho":0.0009720040547106779,"breakevenPct":39.956464891448334},{"delta":0.2,"premium":0.4896743229600537,"strike":18.83478916736086,"iv":2.1663308045922274,"gamma":0.049318635717761135,"theta":-0.027764058046974252,"vega":0.007345591576666018,"rho":0.0010791913425466934,"breakevenPct":107.0529994355671},{"delta":0.25,"premium":0.4810441981317343,"strike":16.72530377580812,"iv":1.8052119814429795,"gamma":0.09383053097962167,"theta":-0.024078336717432584,"vega":0.008072070334888633,"rho":0.0014462023057610811,"breakevenPct":84.35833725064398},{"delta":0.3,"premium":0.46139335727208,"strike":14.367202872649592,"iv":1.3979146527462827,"gamma":0.1405238931887305,"theta":-0.01970304333824865,"vega":0.008783125617185746,"rho":0.0018214557704765869,"breakevenPct":58.88178879388063},{"delta":0.35,"premium":0.44174251641242557,"strike":12.009101969491066,"iv":0.9906173240495859,"gamma":0.1872172553978393,"theta":-0.015327749959064715,"vega":0.00949418089948286,"rho":0.0021967092351920926,"breakevenPct":33.40524033711728},{"delta":0.4,"premium":0.43414332784184523,"strike":9.969522240527183,"iv":0.6395403624382207,"gamma":0.22860922570016476,"theta":-0.01152990115321252,"vega":0.010093904448105435,"rho":0.002563711591519413,"breakevenPct":11.470632141185979},{"delta":0.45,"premium":0.4959225700164745,"strike":9.763591433278417,"iv":0.6121103789126853,"gamma":0.2394823723228995,"theta":-0.011056260296540362,"vega":0.010052718286655684,"rho":0.0028832143238823127,"breakevenPct":9.92611247382856},{"delta":0.5,"premium":0.5577018121911038,"strike":9.557660626029653,"iv":0.5846803953871499,"gamma":0.2503555189456343,"theta":-0.010582619439868204,"vega":0.01001153212520593,"rho":0.0032027170562452124,"breakevenPct":8.38159280647114},{"delta":0.55,"premium":0.6194810543657332,"strike":9.351729818780889,"iv":0.5572504118616144,"gamma":0.26122866556836905,"theta":-0.010108978583196045,"vega":0.009970345963756178,"rho":0.0035222197886081125,"breakevenPct":6.83707313911372},{"delta":0.6,"premium":0.6812602965403625,"strike":9.145799011532125,"iv":0.529820428336079,"gamma":0.2721018121911038,"theta":-0.009635337726523887,"vega":0.009929159802306426,"rho":0.0038417225209710117,"breakevenPct":5.292553471756301},{"delta":0.65,"premium":0.7848360655737707,"strike":8.925204918032787,"iv":0.5204075819672132,"gamma":0.27000932377049175,"theta":-0.009202766393442622,"vega":0.009653176229508197,"rho":0.004130813775960356,"breakevenPct":4.038754364643656},{"delta":0.7,"premium":0.9897540983606556,"strike":8.66905737704918,"iv":0.5546801229508196,"gamma":0.23647961065573772,"theta":-0.008869774590163934,"vega":0.008807889344262295,"rho":0.004346167613208339,"breakevenPct":3.4898530542888855},{"delta":0.75,"premium":1.194672131147541,"strike":8.412909836065573,"iv":0.5889526639344262,"gamma":0.2029498975409836,"theta":-0.008536782786885246,"vega":0.007962602459016394,"rho":0.004561521450456322,"breakevenPct":2.9409517439341144},{"delta":0.8,"premium":1.3995901639344264,"strike":8.156762295081966,"iv":0.6232252049180328,"gamma":0.16942018442622947,"theta":-0.008203790983606556,"vega":0.007117315573770491,"rho":0.004776875287704306,"breakevenPct":2.3920504335793433},{"delta":0.85,"premium":1.8087363494539777,"strike":7.697347893915757,"iv":0.6961956318252729,"gamma":0.13151263650546025,"theta":-0.007470358814352575,"vega":0.005949297971918878,"rho":0.0048307539756426154,"breakevenPct":1.8534489437564714},{"delta":0.9,"premium":2.5400156006240255,"strike":6.917316692667706,"iv":0.830204992199688,"gamma":0.08669984399375974,"theta":-0.006105304212168486,"vega":0.004272230889235569,"rho":0.004629934747659479,"breakevenPct":1.331093562607623}],"put":[{"delta":0.1,"premium":0.4514747663268744,"strike":4.77640373877001,"iv":2.6857259817756742,"gamma":0.028220224713835562,"theta":-0.020210834601229674,"vega":0.00457156053042431,"rho":-0.0011044583424962453,"breakevenPct":53.6603168031722},{"delta":0.15,"premium":0.15152619392843447,"strike":7.903541112987511,"iv":0.6547805792223157,"gamma":0.14388974244202715,"theta":-0.00683771335922525,"vega":0.0061559096942620396,"rho":-0.0012570303850774963,"breakevenPct":16.94062081131589},{"delta":0.2,"premium":0.3885601245749116,"strike":7.305063344669024,"iv":1.233861042995557,"gamma":0.10591464360050783,"theta":-0.01439786430105605,"vega":0.00715557848567397,"rho":-0.0018117835380535299,"breakevenPct":25.892755675026393},{"delta":0.25,"premium":0.3684588834063754,"strike":7.8410964424966565,"iv":0.9925703905617944,"gamma":0.16773796947004993,"theta":-0.012248002093258437,"vega":0.007991891425056016,"rho":-0.0021776691886685683,"breakevenPct":19.934024503216705},{"delta":0.3,"premium":0.34835764223783916,"strike":8.37712954032429,"iv":0.7512797381280321,"gamma":0.22956129533959208,"theta":-0.010098139885460825,"vega":0.008828204364438062,"rho":-0.0025435548392836065,"breakevenPct":13.975293331407022},{"delta":0.35,"premium":0.32825640106930287,"strike":8.913162638151924,"iv":0.5099890856942695,"gamma":0.29138462120913416,"theta":-0.007948277677663214,"vega":0.009664517303820109,"rho":-0.0029094404898986448,"breakevenPct":8.016562159597335},{"delta":0.4,"premium":0.3980659480025366,"strike":9.13284717818643,"iv":0.46878772986683576,"gamma":0.3013734305643627,"theta":-0.0074804375396322125,"vega":0.00976014584654407,"rho":-0.0033373793653259055,"breakevenPct":6.410718515992605},{"delta":0.45,"premium":0.4852568167406469,"strike":9.29137603043754,"iv":0.4662671211160431,"gamma":0.3013417247939125,"theta":-0.007337761572606214,"vega":0.009712587190868737,"rho":-0.0037773142102276052,"breakevenPct":5.646363869487165},{"delta":0.5,"premium":0.5724476854787572,"strike":9.44990488268865,"iv":0.4637465123652505,"gamma":0.30131001902346227,"theta":-0.007195085605580216,"vega":0.009665028535193404,"rho":-0.004217249055129305,"breakevenPct":4.882009222981725},{"delta":0.55,"premium":0.6596385542168677,"strike":9.608433734939759,"iv":0.4612259036144578,"gamma":0.3012783132530121,"theta":-0.007052409638554217,"vega":0.009617469879518071,"rho":-0.004657183900031005,"breakevenPct":4.1176545764762835},{"delta":0.6,"premium":0.7468294229549779,"strike":9.766962587190868,"iv":0.4587052948636652,"gamma":0.3012466074825618,"theta":-0.006909733671528218,"vega":0.00956991122384274,"rho":-0.0050971187449327035,"breakevenPct":3.353299929970844},{"delta":0.65,"premium":0.8340202916930883,"strike":9.925491439441979,"iv":0.45618468611287255,"gamma":0.3012149017121116,"theta":-0.0067670577045022195,"vega":0.009522352568167407,"rho":-0.005537053589834404,"breakevenPct":2.588945283465403},{"delta":0.7,"premium":1.139187116564417,"strike":10.270961145194274,"iv":0.5163997955010224,"gamma":0.2653247443762782,"theta":-0.007160633946830266,"vega":0.00909355828220859,"rho":-0.006141768672885046,"breakevenPct":2.157117906913491},{"delta":0.75,"premium":1.6376533742331292,"strike":10.782208588957054,"iv":0.6322484662576687,"gamma":0.19763558282208588,"theta":-0.008029754601226994,"vega":0.008326687116564417,"rho":-0.006892609627501735,"breakevenPct":2.0201732037165927},{"delta":0.8,"premium":2.1934346701164302,"strike":11.371280724450195,"iv":0.7154608020698577,"gamma":0.1489736093143596,"theta":-0.007917335058214747,"vega":0.007331694695989649,"rho":-0.007693005170399324,"breakevenPct":1.6634767190562114},{"delta":0.85,"premium":2.8648381935723863,"strike":12.090593136375515,"iv":0.7850972173031467,"gamma":0.11368877332268758,"theta":-0.007127780181789493,"vega":0.006156917811432904,"rho":-0.00858799910108138,"breakevenPct":1.150154366682785},{"delta":0.9,"premium":6.139182513145056,"strike":15.397125013413323,"iv":1.1973775042813102,"gamma":0.0559927476568735,"theta":-0.007640345081034103,"vega":0.004579626265897071,"rho":-0.011542940981210526,"breakevenPct":0.834042974171578}]}},"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"}}