{"symbol":"SKYH","url":"https://intraalpha.com/companies/SKYH","capturedAt":"2026-10-22T20:48:04.498Z","state":"partial","quote":{"symbol":"SKYH","last_price":9.09,"prev_close":9.05,"regular_close":9.09,"change":0.04,"change_pct":0.442,"regular_change":0.04,"regular_change_pct":0.442,"extended_change":0,"extended_change_pct":0,"bid":9.03,"ask":10,"bid_size":1000,"ask_size":100,"volume":120122,"vwap":9.099648,"open":9,"high":9.22,"low":9,"close":9.09,"trade_count":2474,"last_trade_at":"2026-10-22T20:10:00.004259031Z","last_quote_at":"2026-10-22T20:00:05.198028647Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:03.742215545-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:24.785Z","bars":[{"c":9.14,"h":9.14,"l":9.14,"n":6,"o":9.14,"t":"2026-10-15T13:30:00Z","v":1724,"vw":9.14},{"c":9.12,"h":9.14,"l":9.105,"n":22,"o":9.14,"t":"2026-10-15T13:35:00Z","v":2114,"vw":9.131722},{"c":9.12,"h":9.12,"l":9.11,"n":35,"o":9.11,"t":"2026-10-15T13:40:00Z","v":1872,"vw":9.117326},{"c":9.14,"h":9.14,"l":9.13,"n":16,"o":9.13,"t":"2026-10-15T13:50:00Z","v":732,"vw":9.132033},{"c":9.07,"h":9.12,"l":9.055,"n":153,"o":9.115,"t":"2026-10-15T13:55:00Z","v":22393,"vw":9.09316},{"c":9.14,"h":9.14,"l":9.075,"n":43,"o":9.075,"t":"2026-10-15T14:00:00Z","v":4762,"vw":9.081021},{"c":9.17,"h":9.17,"l":9.17,"n":5,"o":9.17,"t":"2026-10-15T14:05:00Z","v":156,"vw":9.17},{"c":9.175,"h":9.175,"l":9.175,"n":18,"o":9.175,"t":"2026-10-15T14:10:00Z","v":450,"vw":9.175},{"c":9.16,"h":9.17,"l":9.145,"n":47,"o":9.17,"t":"2026-10-15T14:15:00Z","v":1563,"vw":9.15979},{"c":9.135,"h":9.16,"l":9.135,"n":21,"o":9.16,"t":"2026-10-15T14:25:00Z","v":1890,"vw":9.143533},{"c":9.16,"h":9.16,"l":9.15,"n":34,"o":9.15,"t":"2026-10-15T14:30:00Z","v":2652,"vw":9.15085},{"c":9.145,"h":9.15,"l":9.145,"n":16,"o":9.15,"t":"2026-10-15T14:35:00Z","v":839,"vw":9.147143},{"c":9.17,"h":9.19,"l":9.145,"n":58,"o":9.145,"t":"2026-10-15T14:40:00Z","v":4021,"vw":9.169039},{"c":9.13,"h":9.2,"l":9.13,"n":70,"o":9.185,"t":"2026-10-15T14:50:00Z","v":3547,"vw":9.161095},{"c":9.155,"h":9.155,"l":9.15,"n":27,"o":9.15,"t":"2026-10-15T14:55:00Z","v":1393,"vw":9.153695},{"c":9.16,"h":9.1776,"l":9.16,"n":7,"o":9.1776,"t":"2026-10-15T15:00:00Z","v":666,"vw":9.174309},{"c":9.14,"h":9.14,"l":9.14,"n":27,"o":9.14,"t":"2026-10-15T15:05:00Z","v":815,"vw":9.14},{"c":9.16,"h":9.16,"l":9.14,"n":23,"o":9.14,"t":"2026-10-15T15:10:00Z","v":1468,"vw":9.146212},{"c":9.1699,"h":9.1699,"l":9.1699,"n":6,"o":9.1699,"t":"2026-10-15T15:15:00Z","v":602,"vw":9.1699},{"c":9.13,"h":9.14,"l":9.13,"n":18,"o":9.14,"t":"2026-10-15T15:20:00Z","v":1281,"vw":9.136312},{"c":9.09,"h":9.11,"l":9.09,"n":26,"o":9.11,"t":"2026-10-15T15:40:00Z","v":1441,"vw":9.103636},{"c":9.07,"h":9.07,"l":9.06,"n":30,"o":9.06,"t":"2026-10-15T15:45:00Z","v":2128,"vw":9.062667},{"c":9.08,"h":9.08,"l":9.07,"n":13,"o":9.07,"t":"2026-10-15T15:50:00Z","v":752,"vw":9.071754},{"c":9.08,"h":9.08,"l":9.06,"n":76,"o":9.0715,"t":"2026-10-15T16:00:00Z","v":4100,"vw":9.068304},{"c":9.085,"h":9.1,"l":9.085,"n":17,"o":9.1,"t":"2026-10-15T16:05:00Z","v":2577,"vw":9.090322},{"c":9.084,"h":9.085,"l":9.07,"n":43,"o":9.0701,"t":"2026-10-15T16:10:00Z","v":4043,"vw":9.075588},{"c":9.08,"h":9.085,"l":9.075,"n":16,"o":9.085,"t":"2026-10-15T16:15:00Z","v":1257,"vw":9.079519},{"c":9.12,"h":9.12,"l":9.085,"n":49,"o":9.085,"t":"2026-10-15T16:20:00Z","v":9757,"vw":9.093396},{"c":9.115,"h":9.115,"l":9.115,"n":9,"o":9.115,"t":"2026-10-15T16:25:00Z","v":596,"vw":9.115},{"c":9.12,"h":9.13,"l":9.11,"n":42,"o":9.11,"t":"2026-10-15T16:35:00Z","v":2637,"vw":9.119318},{"c":9.115,"h":9.1296,"l":9.115,"n":8,"o":9.1296,"t":"2026-10-15T16:40:00Z","v":1311,"vw":9.123985},{"c":9.115,"h":9.115,"l":9.115,"n":9,"o":9.115,"t":"2026-10-15T16:45:00Z","v":303,"vw":9.115},{"c":9.12,"h":9.12,"l":9.1079,"n":42,"o":9.12,"t":"2026-10-15T16:50:00Z","v":3038,"vw":9.115769},{"c":9.105,"h":9.11,"l":9.09,"n":19,"o":9.11,"t":"2026-10-15T16:55:00Z","v":2923,"vw":9.096803},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-15T17:05:00Z","v":294,"vw":9.11},{"c":9.09,"h":9.1,"l":9.09,"n":9,"o":9.1,"t":"2026-10-15T17:10:00Z","v":683,"vw":9.098333},{"c":9.09,"h":9.09,"l":9.09,"n":13,"o":9.09,"t":"2026-10-15T17:20:00Z","v":530,"vw":9.09},{"c":9.11,"h":9.12,"l":9.085,"n":46,"o":9.085,"t":"2026-10-15T17:25:00Z","v":7021,"vw":9.101626},{"c":9.15,"h":9.15,"l":9.12,"n":35,"o":9.12,"t":"2026-10-15T17:30:00Z","v":2397,"vw":9.130162},{"c":9.14,"h":9.14,"l":9.14,"n":4,"o":9.14,"t":"2026-10-15T17:35:00Z","v":155,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":14,"o":9.14,"t":"2026-10-15T17:40:00Z","v":2949,"vw":9.14},{"c":9.1317,"h":9.135,"l":9.1317,"n":7,"o":9.135,"t":"2026-10-15T17:45:00Z","v":682,"vw":9.133039},{"c":9.115,"h":9.13,"l":9.115,"n":46,"o":9.12,"t":"2026-10-15T17:50:00Z","v":3452,"vw":9.116725},{"c":9.115,"h":9.12,"l":9.11,"n":49,"o":9.11,"t":"2026-10-15T18:05:00Z","v":2643,"vw":9.115186},{"c":9.1,"h":9.1,"l":9.1,"n":8,"o":9.1,"t":"2026-10-15T18:15:00Z","v":2008,"vw":9.1},{"c":9.105,"h":9.1219,"l":9.1,"n":27,"o":9.1219,"t":"2026-10-15T18:20:00Z","v":2368,"vw":9.103155},{"c":9.11,"h":9.13,"l":9.11,"n":25,"o":9.12,"t":"2026-10-15T18:25:00Z","v":1834,"vw":9.123356},{"c":9.14,"h":9.14,"l":9.13,"n":53,"o":9.132,"t":"2026-10-15T18:35:00Z","v":4181,"vw":9.136711},{"c":9.15,"h":9.15,"l":9.15,"n":16,"o":9.15,"t":"2026-10-15T18:40:00Z","v":585,"vw":9.15},{"c":9.1476,"h":9.1476,"l":9.1476,"n":2,"o":9.1476,"t":"2026-10-15T18:45:00Z","v":143,"vw":9.1476},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-15T18:55:00Z","v":207,"vw":9.15},{"c":9.17,"h":9.17,"l":9.15,"n":33,"o":9.15,"t":"2026-10-15T19:00:00Z","v":2743,"vw":9.155044},{"c":9.13,"h":9.16,"l":9.13,"n":31,"o":9.16,"t":"2026-10-15T19:05:00Z","v":3905,"vw":9.145434},{"c":9.135,"h":9.135,"l":9.13,"n":17,"o":9.13,"t":"2026-10-15T19:10:00Z","v":919,"vw":9.13406},{"c":9.14,"h":9.15,"l":9.14,"n":23,"o":9.14,"t":"2026-10-15T19:15:00Z","v":1032,"vw":9.146208},{"c":9.14,"h":9.14,"l":9.14,"n":17,"o":9.14,"t":"2026-10-15T19:20:00Z","v":483,"vw":9.14},{"c":9.14,"h":9.14,"l":9.125,"n":92,"o":9.14,"t":"2026-10-15T19:30:00Z","v":4694,"vw":9.133415},{"c":9.155,"h":9.16,"l":9.1499,"n":89,"o":9.1499,"t":"2026-10-15T19:35:00Z","v":1740,"vw":9.154257},{"c":9.155,"h":9.155,"l":9.155,"n":9,"o":9.155,"t":"2026-10-15T19:40:00Z","v":136,"vw":9.155},{"c":9.17,"h":9.17,"l":9.155,"n":36,"o":9.155,"t":"2026-10-15T19:45:00Z","v":1720,"vw":9.162146},{"c":9.155,"h":9.17,"l":9.155,"n":21,"o":9.165,"t":"2026-10-15T19:50:00Z","v":839,"vw":9.161667},{"c":9.14,"h":9.18,"l":9.13,"n":354,"o":9.155,"t":"2026-10-15T19:55:00Z","v":25049,"vw":9.15112},{"c":9.14,"h":9.14,"l":9.14,"n":3,"o":9.14,"t":"2026-10-15T20:00:00Z","v":17068,"vw":9.14},{"c":9.18,"h":9.18,"l":9.18,"n":22,"o":9.18,"t":"2026-10-15T20:10:00Z","v":641,"vw":9.18},{"c":9.2,"h":9.2,"l":9.2,"n":11,"o":9.2,"t":"2026-10-15T20:15:00Z","v":1040,"vw":9.2},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-15T21:30:00Z","v":319,"vw":9.18},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-15T22:55:00Z","v":100,"vw":9.19},{"c":9.25,"h":9.25,"l":9.17,"n":12,"o":9.17,"t":"2026-10-16T13:30:00Z","v":9882,"vw":9.181497},{"c":9.23,"h":9.23,"l":9.23,"n":7,"o":9.23,"t":"2026-10-16T13:45:00Z","v":526,"vw":9.23},{"c":9.24,"h":9.24,"l":9.24,"n":9,"o":9.24,"t":"2026-10-16T13:50:00Z","v":605,"vw":9.24},{"c":9.28,"h":9.28,"l":9.2627,"n":7,"o":9.2627,"t":"2026-10-16T13:55:00Z","v":1047,"vw":9.271929},{"c":9.28,"h":9.3,"l":9.26,"n":24,"o":9.26,"t":"2026-10-16T14:00:00Z","v":1974,"vw":9.284758},{"c":9.31,"h":9.33,"l":9.31,"n":10,"o":9.33,"t":"2026-10-16T14:05:00Z","v":857,"vw":9.312857},{"c":9.32,"h":9.32,"l":9.315,"n":31,"o":9.315,"t":"2026-10-16T14:10:00Z","v":902,"vw":9.319327},{"c":9.31,"h":9.325,"l":9.31,"n":22,"o":9.325,"t":"2026-10-16T14:15:00Z","v":2864,"vw":9.313119},{"c":9.31,"h":9.31,"l":9.31,"n":4,"o":9.31,"t":"2026-10-16T14:20:00Z","v":644,"vw":9.31},{"c":9.34,"h":9.34,"l":9.31,"n":28,"o":9.34,"t":"2026-10-16T14:25:00Z","v":3023,"vw":9.32817},{"c":9.3,"h":9.3,"l":9.3,"n":5,"o":9.3,"t":"2026-10-16T14:35:00Z","v":681,"vw":9.3},{"c":9.28,"h":9.305,"l":9.28,"n":29,"o":9.28,"t":"2026-10-16T14:40:00Z","v":1098,"vw":9.284202},{"c":9.28,"h":9.28,"l":9.26,"n":39,"o":9.275,"t":"2026-10-16T14:45:00Z","v":3893,"vw":9.277996},{"c":9.275,"h":9.275,"l":9.275,"n":43,"o":9.275,"t":"2026-10-16T14:50:00Z","v":2718,"vw":9.275},{"c":9.26,"h":9.3,"l":9.24,"n":100,"o":9.275,"t":"2026-10-16T14:55:00Z","v":12779,"vw":9.267502},{"c":9.27,"h":9.28,"l":9.27,"n":16,"o":9.27,"t":"2026-10-16T15:00:00Z","v":955,"vw":9.271429},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-16T15:05:00Z","v":101,"vw":9.27},{"c":9.285,"h":9.29,"l":9.26,"n":47,"o":9.28,"t":"2026-10-16T15:10:00Z","v":3519,"vw":9.279455},{"c":9.27,"h":9.27,"l":9.27,"n":3,"o":9.27,"t":"2026-10-16T15:25:00Z","v":103,"vw":9.27},{"c":9.26,"h":9.27,"l":9.26,"n":26,"o":9.27,"t":"2026-10-16T15:35:00Z","v":869,"vw":9.2675},{"c":9.25,"h":9.26,"l":9.25,"n":25,"o":9.26,"t":"2026-10-16T15:40:00Z","v":868,"vw":9.255804},{"c":9.23,"h":9.23,"l":9.23,"n":12,"o":9.23,"t":"2026-10-16T15:45:00Z","v":399,"vw":9.23},{"c":9.21,"h":9.21,"l":9.21,"n":7,"o":9.21,"t":"2026-10-16T15:50:00Z","v":206,"vw":9.21},{"c":9.14,"h":9.21,"l":9.14,"n":44,"o":9.21,"t":"2026-10-16T15:55:00Z","v":2912,"vw":9.192594},{"c":9.185,"h":9.2,"l":9.165,"n":47,"o":9.18,"t":"2026-10-16T16:00:00Z","v":6712,"vw":9.179324},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-16T16:05:00Z","v":101,"vw":9.15},{"c":9.175,"h":9.18,"l":9.16,"n":16,"o":9.16,"t":"2026-10-16T16:10:00Z","v":731,"vw":9.17156},{"c":9.15,"h":9.17,"l":9.15,"n":57,"o":9.17,"t":"2026-10-16T16:15:00Z","v":3942,"vw":9.166954},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-16T16:20:00Z","v":101,"vw":9.14},{"c":9.145,"h":9.15,"l":9.13,"n":35,"o":9.13,"t":"2026-10-16T16:25:00Z","v":1615,"vw":9.146067},{"c":9.13,"h":9.13,"l":9.13,"n":15,"o":9.13,"t":"2026-10-16T16:35:00Z","v":1352,"vw":9.13},{"c":9.13,"h":9.145,"l":9.13,"n":10,"o":9.145,"t":"2026-10-16T16:40:00Z","v":1321,"vw":9.1425},{"c":9.16,"h":9.16,"l":9.15,"n":40,"o":9.15,"t":"2026-10-16T16:45:00Z","v":2120,"vw":9.150909},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-16T16:55:00Z","v":100,"vw":9.14},{"c":9.15,"h":9.16,"l":9.15,"n":20,"o":9.155,"t":"2026-10-16T17:00:00Z","v":1689,"vw":9.158462},{"c":9.13,"h":9.145,"l":9.13,"n":10,"o":9.145,"t":"2026-10-16T17:10:00Z","v":321,"vw":9.1375},{"c":9.14,"h":9.1403,"l":9.14,"n":30,"o":9.14,"t":"2026-10-16T17:15:00Z","v":1705,"vw":9.140033},{"c":9.13,"h":9.14,"l":9.125,"n":79,"o":9.135,"t":"2026-10-16T17:20:00Z","v":2966,"vw":9.13259},{"c":9.12,"h":9.13,"l":9.12,"n":36,"o":9.13,"t":"2026-10-16T17:25:00Z","v":1709,"vw":9.129024},{"c":9.12,"h":9.12,"l":9.12,"n":20,"o":9.12,"t":"2026-10-16T17:30:00Z","v":1346,"vw":9.12},{"c":9.14,"h":9.1513,"l":9.13,"n":75,"o":9.13,"t":"2026-10-16T17:35:00Z","v":2388,"vw":9.13942},{"c":9.145,"h":9.15,"l":9.145,"n":16,"o":9.15,"t":"2026-10-16T17:40:00Z","v":760,"vw":9.147703},{"c":9.13,"h":9.13,"l":9.13,"n":11,"o":9.13,"t":"2026-10-16T17:50:00Z","v":480,"vw":9.13},{"c":9.12,"h":9.12,"l":9.11,"n":99,"o":9.12,"t":"2026-10-16T18:00:00Z","v":10513,"vw":9.112248},{"c":9.1,"h":9.115,"l":9.1,"n":22,"o":9.11,"t":"2026-10-16T18:05:00Z","v":3389,"vw":9.102845},{"c":9.1,"h":9.115,"l":9.1,"n":5,"o":9.115,"t":"2026-10-16T18:10:00Z","v":209,"vw":9.1075},{"c":9.1,"h":9.121,"l":9.1,"n":11,"o":9.1,"t":"2026-10-16T18:15:00Z","v":1577,"vw":9.1138},{"c":9.13,"h":9.13,"l":9.115,"n":48,"o":9.115,"t":"2026-10-16T18:20:00Z","v":2740,"vw":9.127143},{"c":9.125,"h":9.125,"l":9.11,"n":9,"o":9.11,"t":"2026-10-16T18:30:00Z","v":397,"vw":9.12},{"c":9.125,"h":9.125,"l":9.11,"n":37,"o":9.11,"t":"2026-10-16T18:35:00Z","v":1006,"vw":9.114586},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-16T18:40:00Z","v":106,"vw":9.11},{"c":9.1,"h":9.115,"l":9.1,"n":53,"o":9.11,"t":"2026-10-16T18:45:00Z","v":3659,"vw":9.106616},{"c":9.1,"h":9.1299,"l":9.1,"n":12,"o":9.1,"t":"2026-10-16T18:50:00Z","v":938,"vw":9.117358},{"c":9.1,"h":9.12,"l":9.1,"n":23,"o":9.1,"t":"2026-10-16T18:55:00Z","v":708,"vw":9.108},{"c":9.1,"h":9.11,"l":9.099,"n":79,"o":9.1,"t":"2026-10-16T19:00:00Z","v":15387,"vw":9.100035},{"c":9.1,"h":9.11,"l":9.09,"n":91,"o":9.11,"t":"2026-10-16T19:05:00Z","v":8898,"vw":9.101349},{"c":9.12,"h":9.12,"l":9.095,"n":38,"o":9.095,"t":"2026-10-16T19:10:00Z","v":3283,"vw":9.110882},{"c":9.13,"h":9.13,"l":9.13,"n":19,"o":9.13,"t":"2026-10-16T19:15:00Z","v":443,"vw":9.13},{"c":9.14,"h":9.14,"l":9.14,"n":8,"o":9.14,"t":"2026-10-16T19:20:00Z","v":284,"vw":9.14},{"c":9.135,"h":9.14,"l":9.13,"n":26,"o":9.13,"t":"2026-10-16T19:25:00Z","v":855,"vw":9.134343},{"c":9.13,"h":9.15,"l":9.13,"n":33,"o":9.135,"t":"2026-10-16T19:30:00Z","v":1911,"vw":9.141458},{"c":9.14,"h":9.14,"l":9.14,"n":17,"o":9.14,"t":"2026-10-16T19:35:00Z","v":397,"vw":9.14},{"c":9.115,"h":9.13,"l":9.115,"n":37,"o":9.13,"t":"2026-10-16T19:40:00Z","v":3140,"vw":9.127808},{"c":9.125,"h":9.125,"l":9.115,"n":27,"o":9.115,"t":"2026-10-16T19:45:00Z","v":1446,"vw":9.119344},{"c":9.14,"h":9.153,"l":9.125,"n":145,"o":9.13,"t":"2026-10-16T19:50:00Z","v":8957,"vw":9.141053},{"c":9.1,"h":9.14,"l":9.09,"n":206,"o":9.14,"t":"2026-10-16T19:55:00Z","v":8275,"vw":9.113551},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-10-16T20:00:00Z","v":17612,"vw":9.1},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-16T20:20:00Z","v":1007,"vw":9.15},{"c":9.05,"h":9.23,"l":9.05,"n":27,"o":9.11,"t":"2026-10-19T13:30:00Z","v":4065,"vw":9.094078},{"c":9.105,"h":9.105,"l":9.105,"n":6,"o":9.105,"t":"2026-10-19T13:35:00Z","v":1104,"vw":9.105},{"c":9.059,"h":9.059,"l":9.05,"n":13,"o":9.05,"t":"2026-10-19T13:45:00Z","v":1834,"vw":9.052316},{"c":9.05,"h":9.05,"l":9.05,"n":20,"o":9.05,"t":"2026-10-19T13:50:00Z","v":559,"vw":9.05},{"c":9.01,"h":9.05,"l":9.01,"n":27,"o":9.05,"t":"2026-10-19T13:55:00Z","v":8503,"vw":9.029516},{"c":9.03,"h":9.03,"l":9.01,"n":19,"o":9.01,"t":"2026-10-19T14:00:00Z","v":1351,"vw":9.021693},{"c":9.05,"h":9.05,"l":9.04,"n":11,"o":9.04,"t":"2026-10-19T14:05:00Z","v":2670,"vw":9.049615},{"c":9.08,"h":9.08,"l":9.07,"n":35,"o":9.07,"t":"2026-10-19T14:15:00Z","v":703,"vw":9.073333},{"c":9.07,"h":9.0782,"l":9.0618,"n":9,"o":9.0782,"t":"2026-10-19T14:20:00Z","v":900,"vw":9.07},{"c":9.05,"h":9.05,"l":9.02,"n":26,"o":9.05,"t":"2026-10-19T14:25:00Z","v":1426,"vw":9.047273},{"c":9.04,"h":9.04,"l":9.04,"n":6,"o":9.04,"t":"2026-10-19T14:35:00Z","v":1004,"vw":9.04},{"c":9.06,"h":9.06,"l":9.06,"n":49,"o":9.06,"t":"2026-10-19T14:40:00Z","v":808,"vw":9.06},{"c":9.02,"h":9.025,"l":9.01,"n":19,"o":9.02,"t":"2026-10-19T14:55:00Z","v":1178,"vw":9.01908},{"c":9.04,"h":9.04,"l":9.038,"n":25,"o":9.038,"t":"2026-10-19T15:00:00Z","v":1869,"vw":9.038571},{"c":9.06,"h":9.06,"l":9.06,"n":13,"o":9.06,"t":"2026-10-19T15:10:00Z","v":443,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":8,"o":9.06,"t":"2026-10-19T15:15:00Z","v":673,"vw":9.06},{"c":9.1,"h":9.15,"l":9.08,"n":96,"o":9.08,"t":"2026-10-19T15:20:00Z","v":6690,"vw":9.112273},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-19T15:25:00Z","v":100,"vw":9.1},{"c":9.06,"h":9.08,"l":9.05,"n":31,"o":9.08,"t":"2026-10-19T15:30:00Z","v":3372,"vw":9.061936},{"c":9.1,"h":9.1,"l":9.08,"n":18,"o":9.08,"t":"2026-10-19T15:40:00Z","v":772,"vw":9.086667},{"c":9.06,"h":9.06,"l":9.06,"n":10,"o":9.06,"t":"2026-10-19T15:45:00Z","v":619,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-10-19T15:55:00Z","v":1023,"vw":9.06},{"c":9.04,"h":9.04,"l":9.04,"n":37,"o":9.04,"t":"2026-10-19T16:10:00Z","v":1332,"vw":9.04},{"c":9.03,"h":9.045,"l":9.03,"n":16,"o":9.045,"t":"2026-10-19T16:15:00Z","v":1784,"vw":9.040131},{"c":9.06,"h":9.06,"l":9.04,"n":46,"o":9.04,"t":"2026-10-19T16:25:00Z","v":6090,"vw":9.05864},{"c":9.08,"h":9.08,"l":9.06,"n":36,"o":9.07,"t":"2026-10-19T16:30:00Z","v":1940,"vw":9.066675},{"c":9.1,"h":9.1,"l":9.09,"n":32,"o":9.09,"t":"2026-10-19T16:40:00Z","v":1315,"vw":9.094286},{"c":9.08,"h":9.08,"l":9.08,"n":5,"o":9.08,"t":"2026-10-19T17:05:00Z","v":132,"vw":9.08},{"c":9.075,"h":9.09,"l":9.075,"n":8,"o":9.09,"t":"2026-10-19T17:20:00Z","v":258,"vw":9.0825},{"c":9.07,"h":9.08,"l":9.07,"n":12,"o":9.08,"t":"2026-10-19T17:30:00Z","v":311,"vw":9.075},{"c":9.07,"h":9.07,"l":9.07,"n":8,"o":9.07,"t":"2026-10-19T17:40:00Z","v":282,"vw":9.07},{"c":9.04,"h":9.06,"l":9.04,"n":28,"o":9.06,"t":"2026-10-19T17:45:00Z","v":3534,"vw":9.055861},{"c":9.032,"h":9.032,"l":9.032,"n":2,"o":9.032,"t":"2026-10-19T17:50:00Z","v":101,"vw":9.032},{"c":9.035,"h":9.045,"l":9.035,"n":15,"o":9.045,"t":"2026-10-19T18:00:00Z","v":1267,"vw":9.042637},{"c":9.01,"h":9.035,"l":9.01,"n":33,"o":9.035,"t":"2026-10-19T18:05:00Z","v":4535,"vw":9.021121},{"c":9.0112,"h":9.0112,"l":9.0112,"n":9,"o":9.0112,"t":"2026-10-19T18:10:00Z","v":222,"vw":9.0112},{"c":9.02,"h":9.02,"l":9.01,"n":36,"o":9.0112,"t":"2026-10-19T18:15:00Z","v":1385,"vw":9.017271},{"c":9.03,"h":9.03,"l":9.02,"n":19,"o":9.02,"t":"2026-10-19T18:20:00Z","v":726,"vw":9.027748},{"c":9.02,"h":9.02,"l":9.02,"n":9,"o":9.02,"t":"2026-10-19T18:25:00Z","v":285,"vw":9.02},{"c":9.03,"h":9.03,"l":9.03,"n":16,"o":9.03,"t":"2026-10-19T18:35:00Z","v":666,"vw":9.03},{"c":9.03,"h":9.0399,"l":9.0224,"n":11,"o":9.0399,"t":"2026-10-19T18:40:00Z","v":1388,"vw":9.036004},{"c":9.03,"h":9.035,"l":9.0225,"n":26,"o":9.0225,"t":"2026-10-19T18:45:00Z","v":834,"vw":9.030908},{"c":9.03,"h":9.03,"l":9.025,"n":37,"o":9.03,"t":"2026-10-19T18:50:00Z","v":1689,"vw":9.027747},{"c":9.05,"h":9.05,"l":9.05,"n":12,"o":9.05,"t":"2026-10-19T18:55:00Z","v":259,"vw":9.05},{"c":9.0501,"h":9.0501,"l":9.0501,"n":3,"o":9.0501,"t":"2026-10-19T19:00:00Z","v":155,"vw":9.0501},{"c":9.055,"h":9.055,"l":9.0507,"n":15,"o":9.0507,"t":"2026-10-19T19:05:00Z","v":692,"vw":9.051775},{"c":9.07,"h":9.07,"l":9.06,"n":25,"o":9.06,"t":"2026-10-19T19:10:00Z","v":447,"vw":9.065},{"c":9.0601,"h":9.08,"l":9.0601,"n":11,"o":9.07,"t":"2026-10-19T19:15:00Z","v":567,"vw":9.066797},{"c":9.07,"h":9.07,"l":9.07,"n":25,"o":9.07,"t":"2026-10-19T19:20:00Z","v":738,"vw":9.07},{"c":9.07,"h":9.07,"l":9.07,"n":12,"o":9.07,"t":"2026-10-19T19:25:00Z","v":642,"vw":9.07},{"c":9.07,"h":9.07,"l":9.04,"n":66,"o":9.07,"t":"2026-10-19T19:35:00Z","v":5497,"vw":9.056397},{"c":9.1,"h":9.1,"l":9.065,"n":33,"o":9.065,"t":"2026-10-19T19:40:00Z","v":1442,"vw":9.08544},{"c":9.1,"h":9.12,"l":9.1,"n":54,"o":9.12,"t":"2026-10-19T19:45:00Z","v":2988,"vw":9.101872},{"c":9.07,"h":9.1,"l":9.07,"n":15,"o":9.1,"t":"2026-10-19T19:50:00Z","v":770,"vw":9.0775},{"c":9.05,"h":9.09,"l":9.04,"n":260,"o":9.09,"t":"2026-10-19T19:55:00Z","v":11655,"vw":9.063548},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-10-19T20:00:00Z","v":16347,"vw":9.06},{"c":9.145,"h":9.145,"l":9.03,"n":21,"o":9.07,"t":"2026-10-20T13:30:00Z","v":3626,"vw":9.068571},{"c":9.16,"h":9.16,"l":9.13,"n":25,"o":9.13,"t":"2026-10-20T13:40:00Z","v":2197,"vw":9.151076},{"c":9.18,"h":9.18,"l":9.18,"n":23,"o":9.18,"t":"2026-10-20T13:55:00Z","v":444,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-20T14:00:00Z","v":326,"vw":9.18},{"c":9.19,"h":9.19,"l":9.18,"n":5,"o":9.18,"t":"2026-10-20T14:05:00Z","v":308,"vw":9.186564},{"c":9.17,"h":9.18,"l":9.17,"n":28,"o":9.18,"t":"2026-10-20T14:10:00Z","v":1011,"vw":9.1775},{"c":9.17,"h":9.18,"l":9.17,"n":11,"o":9.18,"t":"2026-10-20T14:15:00Z","v":752,"vw":9.177143},{"c":9.23,"h":9.23,"l":9.17,"n":28,"o":9.175,"t":"2026-10-20T14:20:00Z","v":1714,"vw":9.200357},{"c":9.25,"h":9.25,"l":9.21,"n":36,"o":9.22,"t":"2026-10-20T14:25:00Z","v":5764,"vw":9.237778},{"c":9.25,"h":9.25,"l":9.24,"n":26,"o":9.25,"t":"2026-10-20T14:30:00Z","v":2328,"vw":9.244158},{"c":9.2,"h":9.2,"l":9.2,"n":6,"o":9.2,"t":"2026-10-20T14:35:00Z","v":143,"vw":9.2},{"c":9.21,"h":9.21,"l":9.17,"n":60,"o":9.21,"t":"2026-10-20T14:45:00Z","v":2655,"vw":9.192851},{"c":9.18,"h":9.19,"l":9.18,"n":28,"o":9.19,"t":"2026-10-20T14:50:00Z","v":998,"vw":9.187143},{"c":9.17,"h":9.17,"l":9.17,"n":10,"o":9.17,"t":"2026-10-20T14:55:00Z","v":403,"vw":9.17},{"c":9.12,"h":9.17,"l":9.12,"n":20,"o":9.17,"t":"2026-10-20T15:10:00Z","v":781,"vw":9.160234},{"c":9.14,"h":9.14,"l":9.14,"n":5,"o":9.14,"t":"2026-10-20T15:15:00Z","v":204,"vw":9.14},{"c":9.12,"h":9.1391,"l":9.12,"n":5,"o":9.1391,"t":"2026-10-20T15:20:00Z","v":222,"vw":9.128721},{"c":9.13,"h":9.13,"l":9.11,"n":11,"o":9.11,"t":"2026-10-20T15:25:00Z","v":434,"vw":9.121667},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-20T15:30:00Z","v":117,"vw":9.12},{"c":9.12,"h":9.125,"l":9.12,"n":7,"o":9.125,"t":"2026-10-20T15:40:00Z","v":214,"vw":9.122415},{"c":9.12,"h":9.12,"l":9.12,"n":7,"o":9.12,"t":"2026-10-20T15:45:00Z","v":462,"vw":9.12},{"c":9.11,"h":9.11,"l":9.1,"n":7,"o":9.1,"t":"2026-10-20T15:55:00Z","v":251,"vw":9.105},{"c":9.0675,"h":9.11,"l":9.065,"n":79,"o":9.11,"t":"2026-10-20T16:10:00Z","v":2978,"vw":9.086095},{"c":9.05,"h":9.07,"l":9.047,"n":26,"o":9.07,"t":"2026-10-20T16:15:00Z","v":3321,"vw":9.067968},{"c":9.1,"h":9.1,"l":9.09,"n":20,"o":9.09,"t":"2026-10-20T16:25:00Z","v":1049,"vw":9.091429},{"c":9.095,"h":9.095,"l":9.09,"n":29,"o":9.09,"t":"2026-10-20T16:30:00Z","v":1707,"vw":9.093929},{"c":9.095,"h":9.095,"l":9.095,"n":3,"o":9.095,"t":"2026-10-20T16:35:00Z","v":134,"vw":9.095},{"c":9.095,"h":9.095,"l":9.095,"n":19,"o":9.095,"t":"2026-10-20T16:45:00Z","v":411,"vw":9.095},{"c":9.07,"h":9.08,"l":9.07,"n":18,"o":9.08,"t":"2026-10-20T16:50:00Z","v":742,"vw":9.078333},{"c":9.05,"h":9.07,"l":9.05,"n":4,"o":9.07,"t":"2026-10-20T17:00:00Z","v":784,"vw":9.067442},{"c":9.0711,"h":9.0711,"l":9.0711,"n":3,"o":9.0711,"t":"2026-10-20T17:10:00Z","v":201,"vw":9.0711},{"c":9.05,"h":9.06,"l":9.05,"n":13,"o":9.06,"t":"2026-10-20T17:15:00Z","v":672,"vw":9.057826},{"c":9.06,"h":9.06,"l":9.055,"n":17,"o":9.055,"t":"2026-10-20T17:20:00Z","v":705,"vw":9.05769},{"c":9.07,"h":9.07,"l":9.055,"n":43,"o":9.055,"t":"2026-10-20T17:25:00Z","v":9806,"vw":9.057996},{"c":9.08,"h":9.08,"l":9.07,"n":38,"o":9.07,"t":"2026-10-20T17:30:00Z","v":2051,"vw":9.074167},{"c":9.07,"h":9.08,"l":9.07,"n":13,"o":9.08,"t":"2026-10-20T17:35:00Z","v":1520,"vw":9.07109},{"c":9.07,"h":9.07,"l":9.065,"n":28,"o":9.065,"t":"2026-10-20T17:40:00Z","v":1174,"vw":9.067136},{"c":9.0501,"h":9.0501,"l":9.0501,"n":5,"o":9.0501,"t":"2026-10-20T17:50:00Z","v":130,"vw":9.0501},{"c":9.07,"h":9.07,"l":9.03,"n":52,"o":9.05,"t":"2026-10-20T18:00:00Z","v":3913,"vw":9.051386},{"c":9.075,"h":9.08,"l":9.07,"n":12,"o":9.07,"t":"2026-10-20T18:05:00Z","v":517,"vw":9.075},{"c":9.08,"h":9.08,"l":9.08,"n":8,"o":9.08,"t":"2026-10-20T18:15:00Z","v":1233,"vw":9.08},{"c":9.05,"h":9.06,"l":9.05,"n":18,"o":9.06,"t":"2026-10-20T18:30:00Z","v":1117,"vw":9.059},{"c":9.05,"h":9.07,"l":9.05,"n":16,"o":9.05,"t":"2026-10-20T18:35:00Z","v":959,"vw":9.06},{"c":9.05,"h":9.065,"l":9.05,"n":18,"o":9.05,"t":"2026-10-20T18:40:00Z","v":1074,"vw":9.059296},{"c":9.05,"h":9.06,"l":9.05,"n":15,"o":9.05,"t":"2026-10-20T18:45:00Z","v":580,"vw":9.0525},{"c":9.05,"h":9.06,"l":9.05,"n":18,"o":9.06,"t":"2026-10-20T18:50:00Z","v":987,"vw":9.055556},{"c":9.05,"h":9.06,"l":9.05,"n":29,"o":9.06,"t":"2026-10-20T18:55:00Z","v":1388,"vw":9.056667},{"c":9.05,"h":9.06,"l":9.05,"n":20,"o":9.06,"t":"2026-10-20T19:00:00Z","v":561,"vw":9.053711},{"c":9.055,"h":9.06,"l":9.055,"n":33,"o":9.06,"t":"2026-10-20T19:05:00Z","v":1156,"vw":9.057941},{"c":9.05,"h":9.05,"l":9.03,"n":38,"o":9.05,"t":"2026-10-20T19:10:00Z","v":7189,"vw":9.048381},{"c":9.05,"h":9.05,"l":9.02,"n":40,"o":9.04,"t":"2026-10-20T19:15:00Z","v":3892,"vw":9.037636},{"c":9.057,"h":9.057,"l":9.057,"n":22,"o":9.057,"t":"2026-10-20T19:20:00Z","v":317,"vw":9.057},{"c":9.03,"h":9.05,"l":9.03,"n":13,"o":9.04,"t":"2026-10-20T19:30:00Z","v":952,"vw":9.042091},{"c":9.03,"h":9.03,"l":9.02,"n":55,"o":9.03,"t":"2026-10-20T19:35:00Z","v":1788,"vw":9.028},{"c":9.035,"h":9.04,"l":9.025,"n":57,"o":9.025,"t":"2026-10-20T19:40:00Z","v":2593,"vw":9.034118},{"c":9.01,"h":9.03,"l":9,"n":102,"o":9.03,"t":"2026-10-20T19:45:00Z","v":8992,"vw":9.009137},{"c":9,"h":9.02,"l":9,"n":30,"o":9,"t":"2026-10-20T19:50:00Z","v":1914,"vw":9.013473},{"c":9,"h":9.02,"l":9,"n":356,"o":9.01,"t":"2026-10-20T19:55:00Z","v":20763,"vw":9.005034},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-20T20:00:00Z","v":25531,"vw":9},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-21T09:55:00Z","v":200,"vw":8.92},{"c":9.015,"h":9.08,"l":8.98,"n":25,"o":8.98,"t":"2026-10-21T13:30:00Z","v":5762,"vw":8.99886},{"c":9.05,"h":9.05,"l":9.04,"n":9,"o":9.04,"t":"2026-10-21T13:40:00Z","v":679,"vw":9.0425},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-21T13:55:00Z","v":209,"vw":9.05},{"c":9.02,"h":9.03,"l":9,"n":53,"o":9.01,"t":"2026-10-21T14:05:00Z","v":3337,"vw":9.012534},{"c":9.04,"h":9.04,"l":9.015,"n":24,"o":9.015,"t":"2026-10-21T14:10:00Z","v":1098,"vw":9.029724},{"c":9.04,"h":9.05,"l":9.04,"n":26,"o":9.04,"t":"2026-10-21T14:15:00Z","v":993,"vw":9.044286},{"c":9.02,"h":9.04,"l":9.02,"n":14,"o":9.04,"t":"2026-10-21T14:20:00Z","v":679,"vw":9.031765},{"c":9.025,"h":9.025,"l":9.025,"n":6,"o":9.025,"t":"2026-10-21T14:25:00Z","v":113,"vw":9.025},{"c":9.03,"h":9.04,"l":9.025,"n":32,"o":9.025,"t":"2026-10-21T14:30:00Z","v":1189,"vw":9.033982},{"c":9.0429,"h":9.0429,"l":9.0429,"n":6,"o":9.0429,"t":"2026-10-21T14:40:00Z","v":1077,"vw":9.0429},{"c":9.07,"h":9.07,"l":9.07,"n":4,"o":9.07,"t":"2026-10-21T14:45:00Z","v":130,"vw":9.07},{"c":9.07,"h":9.07,"l":9.07,"n":7,"o":9.07,"t":"2026-10-21T14:50:00Z","v":259,"vw":9.07},{"c":9.09,"h":9.09,"l":9.065,"n":62,"o":9.065,"t":"2026-10-21T15:00:00Z","v":5334,"vw":9.078265},{"c":9.065,"h":9.08,"l":9.05,"n":53,"o":9.08,"t":"2026-10-21T15:05:00Z","v":2939,"vw":9.060266},{"c":9.08,"h":9.08,"l":9.08,"n":33,"o":9.08,"t":"2026-10-21T15:25:00Z","v":1053,"vw":9.08},{"c":9.08,"h":9.08,"l":9.08,"n":6,"o":9.08,"t":"2026-10-21T15:30:00Z","v":118,"vw":9.08},{"c":9.075,"h":9.075,"l":9.075,"n":7,"o":9.075,"t":"2026-10-21T15:35:00Z","v":634,"vw":9.075},{"c":9.08,"h":9.08,"l":9.08,"n":12,"o":9.08,"t":"2026-10-21T15:40:00Z","v":500,"vw":9.08},{"c":9.07,"h":9.0701,"l":9.07,"n":11,"o":9.0701,"t":"2026-10-21T15:45:00Z","v":4417,"vw":9.070098},{"c":9.0654,"h":9.07,"l":9.06,"n":48,"o":9.07,"t":"2026-10-21T16:00:00Z","v":1639,"vw":9.062762},{"c":9.05,"h":9.07,"l":9.05,"n":31,"o":9.07,"t":"2026-10-21T16:05:00Z","v":939,"vw":9.065037},{"c":9.05,"h":9.05,"l":9.03,"n":33,"o":9.05,"t":"2026-10-21T16:10:00Z","v":2432,"vw":9.039259},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-21T16:15:00Z","v":110,"vw":9.05},{"c":9.11,"h":9.11,"l":9.06,"n":41,"o":9.07,"t":"2026-10-21T16:20:00Z","v":3177,"vw":9.080078},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-21T16:25:00Z","v":502,"vw":9.1},{"c":9.14,"h":9.14,"l":9.13,"n":28,"o":9.13,"t":"2026-10-21T16:35:00Z","v":980,"vw":9.136667},{"c":9.15,"h":9.15,"l":9.145,"n":25,"o":9.15,"t":"2026-10-21T16:40:00Z","v":1844,"vw":9.149688},{"c":9.125,"h":9.125,"l":9.125,"n":3,"o":9.125,"t":"2026-10-21T16:50:00Z","v":287,"vw":9.125},{"c":9.125,"h":9.125,"l":9.11,"n":10,"o":9.11,"t":"2026-10-21T16:55:00Z","v":336,"vw":9.1175},{"c":9.14,"h":9.14,"l":9.12,"n":19,"o":9.12,"t":"2026-10-21T17:05:00Z","v":663,"vw":9.127508},{"c":9.12,"h":9.125,"l":9.12,"n":5,"o":9.125,"t":"2026-10-21T17:15:00Z","v":218,"vw":9.1225},{"c":9.1278,"h":9.1278,"l":9.125,"n":15,"o":9.125,"t":"2026-10-21T17:30:00Z","v":448,"vw":9.1257},{"c":9.125,"h":9.125,"l":9.125,"n":12,"o":9.125,"t":"2026-10-21T17:35:00Z","v":398,"vw":9.125},{"c":9.11,"h":9.125,"l":9.11,"n":13,"o":9.125,"t":"2026-10-21T17:40:00Z","v":332,"vw":9.12},{"c":9.13,"h":9.13,"l":9.12,"n":15,"o":9.12,"t":"2026-10-21T17:50:00Z","v":1718,"vw":9.128125},{"c":9.16,"h":9.16,"l":9.125,"n":52,"o":9.125,"t":"2026-10-21T18:00:00Z","v":3113,"vw":9.146841},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-21T18:05:00Z","v":132,"vw":9.16},{"c":9.15,"h":9.155,"l":9.14,"n":38,"o":9.155,"t":"2026-10-21T18:10:00Z","v":2175,"vw":9.14875},{"c":9.15,"h":9.17,"l":9.14,"n":37,"o":9.17,"t":"2026-10-21T18:15:00Z","v":2463,"vw":9.155},{"c":9.155,"h":9.155,"l":9.155,"n":10,"o":9.155,"t":"2026-10-21T18:20:00Z","v":180,"vw":9.155},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-21T18:25:00Z","v":122,"vw":9.14},{"c":9.17,"h":9.17,"l":9.155,"n":11,"o":9.155,"t":"2026-10-21T18:35:00Z","v":387,"vw":9.161569},{"c":9.155,"h":9.155,"l":9.155,"n":3,"o":9.155,"t":"2026-10-21T18:45:00Z","v":202,"vw":9.155},{"c":9.14,"h":9.15,"l":9.13,"n":52,"o":9.15,"t":"2026-10-21T18:50:00Z","v":3139,"vw":9.137813},{"c":9.115,"h":9.135,"l":9.11,"n":50,"o":9.135,"t":"2026-10-21T18:55:00Z","v":4123,"vw":9.128767},{"c":9.105,"h":9.115,"l":9.105,"n":31,"o":9.115,"t":"2026-10-21T19:00:00Z","v":1892,"vw":9.11026},{"c":9.11,"h":9.11,"l":9.09,"n":33,"o":9.105,"t":"2026-10-21T19:10:00Z","v":1336,"vw":9.105},{"c":9.14,"h":9.14,"l":9.12,"n":32,"o":9.12,"t":"2026-10-21T19:15:00Z","v":1834,"vw":9.13},{"c":9.155,"h":9.16,"l":9.15,"n":85,"o":9.15,"t":"2026-10-21T19:25:00Z","v":2318,"vw":9.153705},{"c":9.14,"h":9.155,"l":9.13,"n":29,"o":9.155,"t":"2026-10-21T19:30:00Z","v":3825,"vw":9.140468},{"c":9.077,"h":9.135,"l":9.077,"n":67,"o":9.135,"t":"2026-10-21T19:35:00Z","v":3457,"vw":9.106044},{"c":9.07,"h":9.1,"l":9.07,"n":50,"o":9.1,"t":"2026-10-21T19:40:00Z","v":2956,"vw":9.098709},{"c":9.09,"h":9.1,"l":9.09,"n":53,"o":9.1,"t":"2026-10-21T19:45:00Z","v":2114,"vw":9.095099},{"c":9.1,"h":9.1,"l":9.08,"n":91,"o":9.085,"t":"2026-10-21T19:50:00Z","v":3804,"vw":9.090485},{"c":9.05,"h":9.13,"l":9.05,"n":507,"o":9.1,"t":"2026-10-21T19:55:00Z","v":24425,"vw":9.085622},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-21T20:00:00Z","v":40555,"vw":9.05},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-22T13:30:00Z","v":2695,"vw":9},{"c":9.02,"h":9.1,"l":9,"n":22,"o":9.0738,"t":"2026-10-22T13:40:00Z","v":1750,"vw":9.02492},{"c":9.085,"h":9.085,"l":9.02,"n":12,"o":9.075,"t":"2026-10-22T13:45:00Z","v":1174,"vw":9.050609},{"c":9.15,"h":9.15,"l":9.1,"n":19,"o":9.1,"t":"2026-10-22T13:50:00Z","v":1166,"vw":9.125556},{"c":9.22,"h":9.22,"l":9.21,"n":15,"o":9.21,"t":"2026-10-22T13:55:00Z","v":748,"vw":9.21495},{"c":9.195,"h":9.2,"l":9.15,"n":36,"o":9.19,"t":"2026-10-22T14:00:00Z","v":1419,"vw":9.172917},{"c":9.15,"h":9.155,"l":9.15,"n":5,"o":9.155,"t":"2026-10-22T14:05:00Z","v":692,"vw":9.150833},{"c":9.2,"h":9.2,"l":9.2,"n":9,"o":9.2,"t":"2026-10-22T14:10:00Z","v":113,"vw":9.2},{"c":9.13,"h":9.16,"l":9.13,"n":17,"o":9.16,"t":"2026-10-22T14:20:00Z","v":1017,"vw":9.148889},{"c":9.125,"h":9.15,"l":9.11,"n":6,"o":9.15,"t":"2026-10-22T14:25:00Z","v":1211,"vw":9.129173},{"c":9.1193,"h":9.1193,"l":9.1193,"n":8,"o":9.1193,"t":"2026-10-22T14:30:00Z","v":1216,"vw":9.1193},{"c":9.11,"h":9.14,"l":9.11,"n":12,"o":9.125,"t":"2026-10-22T14:35:00Z","v":1015,"vw":9.123125},{"c":9.13,"h":9.14,"l":9.13,"n":27,"o":9.13,"t":"2026-10-22T14:40:00Z","v":1381,"vw":9.137664},{"c":9.14,"h":9.14,"l":9.14,"n":16,"o":9.14,"t":"2026-10-22T14:45:00Z","v":708,"vw":9.14},{"c":9.13,"h":9.13,"l":9.13,"n":5,"o":9.13,"t":"2026-10-22T14:50:00Z","v":202,"vw":9.13},{"c":9.14,"h":9.14,"l":9.135,"n":13,"o":9.135,"t":"2026-10-22T14:55:00Z","v":496,"vw":9.137075},{"c":9.135,"h":9.14,"l":9.135,"n":6,"o":9.14,"t":"2026-10-22T15:00:00Z","v":341,"vw":9.136667},{"c":9.1,"h":9.12,"l":9.08,"n":63,"o":9.11,"t":"2026-10-22T15:05:00Z","v":4960,"vw":9.09696},{"c":9.1099,"h":9.1099,"l":9.1099,"n":3,"o":9.1099,"t":"2026-10-22T15:15:00Z","v":281,"vw":9.1099},{"c":9.13,"h":9.13,"l":9.11,"n":37,"o":9.11,"t":"2026-10-22T15:20:00Z","v":2027,"vw":9.117489},{"c":9.1,"h":9.1499,"l":9.1,"n":35,"o":9.1499,"t":"2026-10-22T15:25:00Z","v":1590,"vw":9.108407},{"c":9.1,"h":9.12,"l":9.09,"n":43,"o":9.09,"t":"2026-10-22T15:40:00Z","v":3111,"vw":9.117283},{"c":9.115,"h":9.115,"l":9.115,"n":4,"o":9.115,"t":"2026-10-22T15:55:00Z","v":370,"vw":9.115},{"c":9.16,"h":9.16,"l":9.14,"n":47,"o":9.14,"t":"2026-10-22T16:00:00Z","v":3308,"vw":9.148813},{"c":9.17,"h":9.17,"l":9.17,"n":9,"o":9.17,"t":"2026-10-22T16:10:00Z","v":193,"vw":9.17},{"c":9.165,"h":9.17,"l":9.165,"n":28,"o":9.17,"t":"2026-10-22T16:30:00Z","v":1744,"vw":9.169092},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-22T16:35:00Z","v":400,"vw":9.17},{"c":9.15,"h":9.17,"l":9.15,"n":16,"o":9.17,"t":"2026-10-22T16:40:00Z","v":562,"vw":9.160033},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-10-22T16:55:00Z","v":117,"vw":9.15},{"c":9.145,"h":9.15,"l":9.145,"n":12,"o":9.15,"t":"2026-10-22T17:00:00Z","v":1089,"vw":9.148489},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-22T17:05:00Z","v":260,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":6,"o":9.15,"t":"2026-10-22T17:15:00Z","v":230,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-10-22T17:20:00Z","v":192,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":6,"o":9.15,"t":"2026-10-22T17:30:00Z","v":212,"vw":9.15},{"c":9.14,"h":9.1401,"l":9.14,"n":25,"o":9.1401,"t":"2026-10-22T17:35:00Z","v":2497,"vw":9.140091},{"c":9.13,"h":9.13,"l":9.13,"n":10,"o":9.13,"t":"2026-10-22T17:40:00Z","v":253,"vw":9.13},{"c":9.135,"h":9.135,"l":9.135,"n":9,"o":9.135,"t":"2026-10-22T17:45:00Z","v":276,"vw":9.135},{"c":9.12,"h":9.13,"l":9.12,"n":23,"o":9.13,"t":"2026-10-22T17:50:00Z","v":506,"vw":9.125},{"c":9.112,"h":9.112,"l":9.112,"n":4,"o":9.112,"t":"2026-10-22T17:55:00Z","v":650,"vw":9.112},{"c":9.08,"h":9.11,"l":9.06,"n":51,"o":9.11,"t":"2026-10-22T18:00:00Z","v":3203,"vw":9.081523},{"c":9.11,"h":9.115,"l":9.11,"n":26,"o":9.11,"t":"2026-10-22T18:10:00Z","v":1196,"vw":9.112222},{"c":9.1,"h":9.1,"l":9.1,"n":34,"o":9.1,"t":"2026-10-22T18:15:00Z","v":934,"vw":9.1},{"c":9.0926,"h":9.0926,"l":9.09,"n":70,"o":9.09,"t":"2026-10-22T18:25:00Z","v":955,"vw":9.091494},{"c":9.09,"h":9.09,"l":9.09,"n":7,"o":9.09,"t":"2026-10-22T18:40:00Z","v":309,"vw":9.09},{"c":9.08,"h":9.09,"l":9.08,"n":20,"o":9.09,"t":"2026-10-22T18:45:00Z","v":489,"vw":9.085},{"c":9.08,"h":9.08,"l":9.08,"n":11,"o":9.08,"t":"2026-10-22T18:50:00Z","v":318,"vw":9.08},{"c":9.0803,"h":9.0803,"l":9.0803,"n":4,"o":9.0803,"t":"2026-10-22T19:00:00Z","v":216,"vw":9.0803},{"c":9.1,"h":9.1,"l":9.1,"n":20,"o":9.1,"t":"2026-10-22T19:05:00Z","v":554,"vw":9.1},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-10-22T19:20:00Z","v":1027,"vw":9.09},{"c":9.07,"h":9.08,"l":9.035,"n":60,"o":9.07,"t":"2026-10-22T19:25:00Z","v":4245,"vw":9.055461},{"c":9.09,"h":9.09,"l":9.07,"n":16,"o":9.07,"t":"2026-10-22T19:30:00Z","v":539,"vw":9.082308},{"c":9.06,"h":9.06,"l":9.05,"n":28,"o":9.05,"t":"2026-10-22T19:35:00Z","v":732,"vw":9.053333},{"c":9.07,"h":9.07,"l":9.07,"n":12,"o":9.07,"t":"2026-10-22T19:40:00Z","v":536,"vw":9.07},{"c":9.09,"h":9.09,"l":9.075,"n":27,"o":9.08,"t":"2026-10-22T19:45:00Z","v":1806,"vw":9.081099},{"c":9.09,"h":9.1,"l":9.07,"n":82,"o":9.1,"t":"2026-10-22T19:50:00Z","v":3369,"vw":9.085819},{"c":9.11,"h":9.12,"l":9.06,"n":326,"o":9.1,"t":"2026-10-22T19:55:00Z","v":18102,"vw":9.0962},{"c":9.09,"h":9.09,"l":9.09,"n":8,"o":9.09,"t":"2026-10-22T20:00:00Z","v":28711,"vw":9.09}],"history":[{"c":10.92,"h":10.97,"l":10.79,"n":801,"o":10.94,"t":"2024-10-21T04:00:00Z","v":72427,"vw":10.89991},{"c":10.86,"h":11.0153,"l":10.62,"n":1038,"o":10.92,"t":"2024-10-22T04:00:00Z","v":55934,"vw":10.839063},{"c":10.81,"h":10.8627,"l":10.6,"n":580,"o":10.86,"t":"2024-10-23T04:00:00Z","v":26923,"vw":10.738014},{"c":10.73,"h":10.8299,"l":10.57,"n":619,"o":10.72,"t":"2024-10-24T04:00:00Z","v":56215,"vw":10.661714},{"c":10.66,"h":10.96,"l":10.66,"n":521,"o":10.84,"t":"2024-10-25T04:00:00Z","v":17026,"vw":10.818598},{"c":10.9,"h":11.03,"l":10.83,"n":1023,"o":10.83,"t":"2024-10-28T04:00:00Z","v":35360,"vw":10.938911},{"c":11.26,"h":11.26,"l":10.78,"n":1731,"o":10.93,"t":"2024-10-29T04:00:00Z","v":74093,"vw":11.135466},{"c":11.46,"h":11.55,"l":10.94,"n":1647,"o":11.24,"t":"2024-10-30T04:00:00Z","v":108278,"vw":11.276463},{"c":11.04,"h":11.59,"l":11,"n":1318,"o":11.59,"t":"2024-10-31T04:00:00Z","v":45541,"vw":11.177035},{"c":10.75,"h":11.24,"l":10.6,"n":1348,"o":11.15,"t":"2024-11-01T04:00:00Z","v":57723,"vw":10.790945},{"c":10.65,"h":10.8176,"l":10.62,"n":1204,"o":10.78,"t":"2024-11-04T05:00:00Z","v":44311,"vw":10.71654},{"c":11.2,"h":11.44,"l":10.66,"n":1402,"o":10.73,"t":"2024-11-05T05:00:00Z","v":80172,"vw":11.13922},{"c":11.56,"h":11.5899,"l":11.225,"n":2155,"o":11.56,"t":"2024-11-06T05:00:00Z","v":87855,"vw":11.449898},{"c":11.69,"h":11.75,"l":11.48,"n":1173,"o":11.62,"t":"2024-11-07T05:00:00Z","v":44668,"vw":11.639038},{"c":11.59,"h":11.78,"l":11.53,"n":1188,"o":11.69,"t":"2024-11-08T05:00:00Z","v":72138,"vw":11.645924},{"c":11.5,"h":11.58,"l":11.29,"n":1268,"o":11.51,"t":"2024-11-11T05:00:00Z","v":43261,"vw":11.439764},{"c":11.55,"h":11.6599,"l":11.31,"n":1591,"o":11.48,"t":"2024-11-12T05:00:00Z","v":76092,"vw":11.482885},{"c":11.21,"h":11.99,"l":11.11,"n":1156,"o":11.99,"t":"2024-11-13T05:00:00Z","v":74906,"vw":11.352165},{"c":12.43,"h":12.94,"l":11.25,"n":3013,"o":11.25,"t":"2024-11-14T05:00:00Z","v":186448,"vw":12.219191},{"c":12.27,"h":12.65,"l":11.89,"n":1620,"o":12.4,"t":"2024-11-15T05:00:00Z","v":81043,"vw":12.241889},{"c":11.62,"h":12.38,"l":11.46,"n":2120,"o":12.25,"t":"2024-11-18T05:00:00Z","v":113179,"vw":11.767707},{"c":11.32,"h":11.51,"l":11.16,"n":1492,"o":11.5,"t":"2024-11-19T05:00:00Z","v":50044,"vw":11.338887},{"c":11.14,"h":11.45,"l":11.11,"n":998,"o":11.33,"t":"2024-11-20T05:00:00Z","v":59482,"vw":11.179142},{"c":11.41,"h":11.58,"l":11.15,"n":974,"o":11.29,"t":"2024-11-21T05:00:00Z","v":42746,"vw":11.388708},{"c":11.32,"h":11.65,"l":11.32,"n":1061,"o":11.5,"t":"2024-11-22T05:00:00Z","v":58402,"vw":11.456923},{"c":11.08,"h":11.45,"l":10.88,"n":2116,"o":11.45,"t":"2024-11-25T05:00:00Z","v":120785,"vw":11.04616},{"c":11.24,"h":11.5208,"l":11.09,"n":1134,"o":11.09,"t":"2024-11-26T05:00:00Z","v":41336,"vw":11.333441},{"c":11.48,"h":11.62,"l":11.26,"n":1127,"o":11.34,"t":"2024-11-27T05:00:00Z","v":47442,"vw":11.443562},{"c":11.28,"h":11.7599,"l":11.27,"n":685,"o":11.49,"t":"2024-11-29T05:00:00Z","v":24835,"vw":11.463206},{"c":11.41,"h":11.65,"l":11.27,"n":1781,"o":11.27,"t":"2024-12-02T05:00:00Z","v":73605,"vw":11.429318},{"c":11.22,"h":11.49,"l":11.07,"n":1165,"o":11.44,"t":"2024-12-03T05:00:00Z","v":46197,"vw":11.263404},{"c":11.45,"h":11.52,"l":11.08,"n":1763,"o":11.21,"t":"2024-12-04T05:00:00Z","v":89223,"vw":11.228268},{"c":12.05,"h":12.16,"l":11.2601,"n":1814,"o":11.34,"t":"2024-12-05T05:00:00Z","v":116999,"vw":11.839866},{"c":12.76,"h":12.845,"l":12.1,"n":1924,"o":12.13,"t":"2024-12-06T05:00:00Z","v":119654,"vw":12.567603},{"c":13.42,"h":13.61,"l":12.88,"n":2280,"o":12.92,"t":"2024-12-09T05:00:00Z","v":142586,"vw":13.26477},{"c":12.98,"h":14.1,"l":12.87,"n":4225,"o":13.75,"t":"2024-12-10T05:00:00Z","v":314176,"vw":13.315172},{"c":13.63,"h":14.52,"l":13.1567,"n":3263,"o":13.38,"t":"2024-12-11T05:00:00Z","v":202523,"vw":14.040473},{"c":13.81,"h":14.0633,"l":13.68,"n":1582,"o":13.75,"t":"2024-12-12T05:00:00Z","v":112366,"vw":13.860176},{"c":13.69,"h":13.92,"l":13.5101,"n":2351,"o":13.78,"t":"2024-12-13T05:00:00Z","v":142628,"vw":13.760556},{"c":13.72,"h":13.99,"l":13.61,"n":1905,"o":13.75,"t":"2024-12-16T05:00:00Z","v":84856,"vw":13.714467},{"c":13.69,"h":13.9,"l":13.54,"n":2340,"o":13.71,"t":"2024-12-17T05:00:00Z","v":70034,"vw":13.665693},{"c":13.07,"h":13.75,"l":13.01,"n":1745,"o":13.72,"t":"2024-12-18T05:00:00Z","v":91873,"vw":13.357217},{"c":12.7,"h":13.26,"l":12.616,"n":2391,"o":13.21,"t":"2024-12-19T05:00:00Z","v":108777,"vw":12.905884},{"c":13.02,"h":13.1784,"l":12.5101,"n":2158,"o":12.59,"t":"2024-12-20T05:00:00Z","v":379792,"vw":12.967935},{"c":12.89,"h":13.2257,"l":12.62,"n":1778,"o":13.16,"t":"2024-12-23T05:00:00Z","v":93859,"vw":12.947614},{"c":12.94,"h":13.07,"l":12.83,"n":968,"o":12.95,"t":"2024-12-24T05:00:00Z","v":59895,"vw":12.933188},{"c":12.72,"h":13.1,"l":12.41,"n":2413,"o":12.77,"t":"2024-12-26T05:00:00Z","v":156137,"vw":12.844506},{"c":12.11,"h":12.7107,"l":12,"n":2453,"o":12.59,"t":"2024-12-27T05:00:00Z","v":144337,"vw":12.239797},{"c":11.96,"h":12.1745,"l":11.9,"n":1454,"o":12.12,"t":"2024-12-30T05:00:00Z","v":73074,"vw":12.012134},{"c":11.93,"h":12.2199,"l":11.86,"n":1989,"o":11.95,"t":"2024-12-31T05:00:00Z","v":100593,"vw":12.015003},{"c":11.36,"h":12.092,"l":11.36,"n":1469,"o":12.02,"t":"2025-01-02T05:00:00Z","v":69205,"vw":11.588436},{"c":11.69,"h":11.9299,"l":11.48,"n":1863,"o":11.9,"t":"2025-01-03T05:00:00Z","v":128326,"vw":11.718141},{"c":11.62,"h":11.89,"l":11.5,"n":1706,"o":11.86,"t":"2025-01-06T05:00:00Z","v":91518,"vw":11.664124},{"c":11.1,"h":11.55,"l":11,"n":1864,"o":11.55,"t":"2025-01-07T05:00:00Z","v":152082,"vw":11.146736},{"c":11.1,"h":11.25,"l":11,"n":1031,"o":11.25,"t":"2025-01-08T05:00:00Z","v":66728,"vw":11.093719},{"c":11.11,"h":11.17,"l":10.9,"n":1675,"o":11.04,"t":"2025-01-10T05:00:00Z","v":121165,"vw":11.037442},{"c":11.03,"h":11.135,"l":10.87,"n":1555,"o":11,"t":"2025-01-13T05:00:00Z","v":108729,"vw":10.991373},{"c":11.06,"h":11.26,"l":10.8313,"n":930,"o":11.18,"t":"2025-01-14T05:00:00Z","v":42492,"vw":11.041425},{"c":11.16,"h":11.325,"l":11.06,"n":1337,"o":11.22,"t":"2025-01-15T05:00:00Z","v":48538,"vw":11.176268},{"c":11.33,"h":11.35,"l":11.15,"n":1587,"o":11.25,"t":"2025-01-16T05:00:00Z","v":109488,"vw":11.267014},{"c":11.38,"h":11.68,"l":11.29,"n":1383,"o":11.44,"t":"2025-01-17T05:00:00Z","v":54692,"vw":11.447667},{"c":11.33,"h":11.5,"l":11.27,"n":1184,"o":11.5,"t":"2025-01-21T05:00:00Z","v":55664,"vw":11.381358},{"c":11.28,"h":11.55,"l":11.205,"n":1708,"o":11.33,"t":"2025-01-22T05:00:00Z","v":72351,"vw":11.323818},{"c":11.26,"h":11.45,"l":11.175,"n":1617,"o":11.25,"t":"2025-01-23T05:00:00Z","v":62554,"vw":11.317069},{"c":11.15,"h":11.5199,"l":11.1,"n":1473,"o":11.25,"t":"2025-01-24T05:00:00Z","v":75534,"vw":11.262218},{"c":11.21,"h":11.32,"l":10.87,"n":1806,"o":11.15,"t":"2025-01-27T05:00:00Z","v":87792,"vw":11.166078},{"c":11.34,"h":11.56,"l":11.09,"n":1413,"o":11.2,"t":"2025-01-28T05:00:00Z","v":67555,"vw":11.333029},{"c":11.09,"h":11.46,"l":11.02,"n":1986,"o":11.31,"t":"2025-01-29T05:00:00Z","v":124623,"vw":11.219478},{"c":11.15,"h":11.32,"l":11.01,"n":1118,"o":11.15,"t":"2025-01-30T05:00:00Z","v":63069,"vw":11.125266},{"c":10.73,"h":11.3,"l":10.67,"n":1058,"o":11.12,"t":"2025-01-31T05:00:00Z","v":69393,"vw":10.89586},{"c":10.58,"h":10.88,"l":10.51,"n":1169,"o":10.66,"t":"2025-02-03T05:00:00Z","v":66470,"vw":10.652541},{"c":10.83,"h":10.83,"l":10.55,"n":767,"o":10.55,"t":"2025-02-04T05:00:00Z","v":49916,"vw":10.694237},{"c":11.2,"h":11.22,"l":10.83,"n":1052,"o":10.85,"t":"2025-02-05T05:00:00Z","v":45576,"vw":11.036818},{"c":11.42,"h":11.45,"l":11.105,"n":1141,"o":11.17,"t":"2025-02-06T05:00:00Z","v":38666,"vw":11.304652},{"c":11.17,"h":11.42,"l":11.1,"n":1097,"o":11.42,"t":"2025-02-07T05:00:00Z","v":65734,"vw":11.169274},{"c":11.35,"h":11.5,"l":11.1,"n":1265,"o":11.18,"t":"2025-02-10T05:00:00Z","v":52082,"vw":11.310961},{"c":11.27,"h":11.4537,"l":11.25,"n":1176,"o":11.33,"t":"2025-02-11T05:00:00Z","v":57636,"vw":11.327716},{"c":11,"h":11.192,"l":10.95,"n":943,"o":11.19,"t":"2025-02-12T05:00:00Z","v":74899,"vw":11.083082},{"c":11.13,"h":11.1699,"l":10.87,"n":1172,"o":11.04,"t":"2025-02-13T05:00:00Z","v":50748,"vw":11.043994},{"c":11.07,"h":11.16,"l":11,"n":757,"o":11.16,"t":"2025-02-14T05:00:00Z","v":30946,"vw":11.063082},{"c":11.15,"h":11.35,"l":11,"n":735,"o":11.18,"t":"2025-02-18T05:00:00Z","v":52816,"vw":11.183917},{"c":10.95,"h":11.15,"l":10.8032,"n":939,"o":11.15,"t":"2025-02-19T05:00:00Z","v":54606,"vw":10.924619},{"c":11.09,"h":11.12,"l":10.77,"n":899,"o":10.9,"t":"2025-02-20T05:00:00Z","v":43995,"vw":10.97525},{"c":10.83,"h":11.2,"l":10.8,"n":1030,"o":11.2,"t":"2025-02-21T05:00:00Z","v":44951,"vw":10.914711},{"c":10.75,"h":11,"l":10.68,"n":824,"o":10.85,"t":"2025-02-24T05:00:00Z","v":56054,"vw":10.828026},{"c":10.78,"h":10.945,"l":10.56,"n":1212,"o":10.74,"t":"2025-02-25T05:00:00Z","v":100203,"vw":10.722469},{"c":10.89,"h":11.015,"l":10.71,"n":1054,"o":10.71,"t":"2025-02-26T05:00:00Z","v":42910,"vw":10.876305},{"c":10.72,"h":10.94,"l":10.64,"n":687,"o":10.94,"t":"2025-02-27T05:00:00Z","v":36072,"vw":10.727575},{"c":11.03,"h":11.04,"l":10.7,"n":1026,"o":10.75,"t":"2025-02-28T05:00:00Z","v":36600,"vw":10.89574},{"c":10.89,"h":11.075,"l":10.85,"n":1189,"o":11.06,"t":"2025-03-03T05:00:00Z","v":64195,"vw":10.945828},{"c":10.89,"h":11.01,"l":10.55,"n":1218,"o":10.77,"t":"2025-03-04T05:00:00Z","v":68087,"vw":10.803268},{"c":10.72,"h":11.0524,"l":10.71,"n":1696,"o":10.93,"t":"2025-03-05T05:00:00Z","v":89821,"vw":10.929101},{"c":10.27,"h":10.785,"l":10.21,"n":1581,"o":10.7,"t":"2025-03-06T05:00:00Z","v":81996,"vw":10.430966},{"c":10.24,"h":10.55,"l":9.9,"n":1561,"o":10.27,"t":"2025-03-07T05:00:00Z","v":124481,"vw":10.174964},{"c":9.83,"h":10.27,"l":9.5,"n":2607,"o":10.27,"t":"2025-03-10T04:00:00Z","v":203649,"vw":9.791727},{"c":10.02,"h":10.1958,"l":9.7,"n":2937,"o":9.84,"t":"2025-03-11T04:00:00Z","v":85900,"vw":9.941386},{"c":10.29,"h":10.65,"l":10.14,"n":1741,"o":10.14,"t":"2025-03-12T04:00:00Z","v":59796,"vw":10.383005},{"c":10.16,"h":10.4339,"l":10.09,"n":1837,"o":10.29,"t":"2025-03-13T04:00:00Z","v":63811,"vw":10.279381},{"c":10.51,"h":10.745,"l":10.31,"n":1854,"o":10.31,"t":"2025-03-14T04:00:00Z","v":77828,"vw":10.547648},{"c":10.92,"h":10.95,"l":10.44,"n":1575,"o":10.51,"t":"2025-03-17T04:00:00Z","v":77354,"vw":10.759785},{"c":10.8,"h":11.095,"l":10.65,"n":1835,"o":10.85,"t":"2025-03-18T04:00:00Z","v":91476,"vw":10.827293},{"c":11.44,"h":11.53,"l":10.84,"n":2319,"o":10.84,"t":"2025-03-19T04:00:00Z","v":262383,"vw":11.369662},{"c":11.7,"h":11.77,"l":11.395,"n":3111,"o":11.42,"t":"2025-03-20T04:00:00Z","v":291618,"vw":11.676233},{"c":12.07,"h":12.265,"l":11.32,"n":4065,"o":11.56,"t":"2025-03-21T04:00:00Z","v":571234,"vw":12.003732},{"c":11.98,"h":12.33,"l":11.78,"n":1817,"o":12.11,"t":"2025-03-24T04:00:00Z","v":246816,"vw":11.99004},{"c":12.91,"h":13.5,"l":12.11,"n":4413,"o":12.19,"t":"2025-03-25T04:00:00Z","v":485639,"vw":12.927784},{"c":13.04,"h":13.33,"l":12.74,"n":3093,"o":12.98,"t":"2025-03-26T04:00:00Z","v":217592,"vw":13.070578},{"c":12.87,"h":13.54,"l":12.635,"n":4357,"o":12.85,"t":"2025-03-27T04:00:00Z","v":273552,"vw":13.138142},{"c":13.7,"h":14.2,"l":12.57,"n":5083,"o":13.4,"t":"2025-03-28T04:00:00Z","v":360603,"vw":13.530397},{"c":13.01,"h":13.49,"l":12.845,"n":3314,"o":13.4,"t":"2025-03-31T04:00:00Z","v":1136687,"vw":13.058996},{"c":12.12,"h":13.12,"l":12.05,"n":2296,"o":13.07,"t":"2025-04-01T04:00:00Z","v":149494,"vw":12.377993},{"c":12.72,"h":12.73,"l":11.99,"n":2792,"o":12,"t":"2025-04-02T04:00:00Z","v":191298,"vw":12.525719},{"c":11.69,"h":12.24,"l":11.6,"n":2114,"o":12.15,"t":"2025-04-03T04:00:00Z","v":148963,"vw":11.868093},{"c":11.89,"h":11.9,"l":11.1,"n":2479,"o":11.35,"t":"2025-04-04T04:00:00Z","v":152707,"vw":11.62183},{"c":11.67,"h":12.23,"l":11.2,"n":2757,"o":11.76,"t":"2025-04-07T04:00:00Z","v":263532,"vw":11.572927},{"c":10.57,"h":11.99,"l":10.51,"n":3434,"o":11.99,"t":"2025-04-08T04:00:00Z","v":290485,"vw":10.936816},{"c":11.39,"h":11.825,"l":10.4,"n":2902,"o":10.51,"t":"2025-04-09T04:00:00Z","v":213166,"vw":11.118696},{"c":11.21,"h":11.53,"l":10.8,"n":2160,"o":11.04,"t":"2025-04-10T04:00:00Z","v":139346,"vw":11.167134},{"c":11.54,"h":11.65,"l":11.18,"n":1623,"o":11.32,"t":"2025-04-11T04:00:00Z","v":94172,"vw":11.432332},{"c":11.69,"h":11.905,"l":11.4,"n":1669,"o":11.63,"t":"2025-04-14T04:00:00Z","v":83823,"vw":11.655977},{"c":11.12,"h":11.8199,"l":11.1,"n":2513,"o":11.57,"t":"2025-04-15T04:00:00Z","v":132652,"vw":11.2786},{"c":11.15,"h":11.21,"l":10.95,"n":1837,"o":10.96,"t":"2025-04-16T04:00:00Z","v":88057,"vw":11.097872},{"c":11.35,"h":11.36,"l":11.075,"n":2139,"o":11.16,"t":"2025-04-17T04:00:00Z","v":99538,"vw":11.257077},{"c":10.56,"h":11.35,"l":10.335,"n":3409,"o":11.35,"t":"2025-04-21T04:00:00Z","v":173590,"vw":10.82154},{"c":11.06,"h":11.2952,"l":10.78,"n":2076,"o":10.78,"t":"2025-04-22T04:00:00Z","v":129218,"vw":11.050526},{"c":10.97,"h":11.36,"l":10.89,"n":1262,"o":11.36,"t":"2025-04-23T04:00:00Z","v":64712,"vw":11.060937},{"c":11.09,"h":11.28,"l":10.94,"n":1579,"o":10.94,"t":"2025-04-24T04:00:00Z","v":91736,"vw":11.095254},{"c":10.95,"h":11.38,"l":10.85,"n":1645,"o":11.33,"t":"2025-04-25T04:00:00Z","v":99066,"vw":10.974294},{"c":10.91,"h":11.03,"l":10.76,"n":2239,"o":10.98,"t":"2025-04-28T04:00:00Z","v":232949,"vw":10.89094},{"c":10.78,"h":10.97,"l":10.7,"n":1815,"o":10.78,"t":"2025-04-29T04:00:00Z","v":75245,"vw":10.823592},{"c":10.67,"h":10.9575,"l":10.6,"n":1393,"o":10.74,"t":"2025-04-30T04:00:00Z","v":95816,"vw":10.717224},{"c":10.72,"h":10.87,"l":10.45,"n":1630,"o":10.68,"t":"2025-05-01T04:00:00Z","v":89850,"vw":10.611152},{"c":11.25,"h":11.29,"l":10.86,"n":1811,"o":10.92,"t":"2025-05-02T04:00:00Z","v":115038,"vw":11.157434},{"c":11.26,"h":11.425,"l":11.08,"n":1944,"o":11.21,"t":"2025-05-05T04:00:00Z","v":89660,"vw":11.291377},{"c":11.11,"h":11.27,"l":10.88,"n":1110,"o":11.08,"t":"2025-05-06T04:00:00Z","v":59460,"vw":11.097532},{"c":11.2,"h":11.27,"l":11.0001,"n":1659,"o":11.22,"t":"2025-05-07T04:00:00Z","v":72426,"vw":11.177311},{"c":11.19,"h":11.47,"l":11.16,"n":1555,"o":11.34,"t":"2025-05-08T04:00:00Z","v":95366,"vw":11.314525},{"c":11.65,"h":11.69,"l":11.16,"n":2264,"o":11.16,"t":"2025-05-09T04:00:00Z","v":124661,"vw":11.402139},{"c":11.94,"h":12.145,"l":11.65,"n":2785,"o":11.75,"t":"2025-05-12T04:00:00Z","v":106399,"vw":11.887558},{"c":11.94,"h":12.2,"l":11.8975,"n":1834,"o":11.93,"t":"2025-05-13T04:00:00Z","v":107512,"vw":12.010702},{"c":12.32,"h":12.4032,"l":11.8449,"n":3115,"o":12.2,"t":"2025-05-14T04:00:00Z","v":243679,"vw":12.263696},{"c":12.33,"h":12.67,"l":12.26,"n":1170,"o":12.4,"t":"2025-05-15T04:00:00Z","v":72184,"vw":12.453267},{"c":12.09,"h":12.165,"l":11.4167,"n":3022,"o":12,"t":"2025-05-16T04:00:00Z","v":208992,"vw":11.878281},{"c":11.87,"h":12.2034,"l":11.635,"n":1570,"o":12.02,"t":"2025-05-19T04:00:00Z","v":128266,"vw":11.857388},{"c":11.42,"h":11.945,"l":11.37,"n":1227,"o":11.81,"t":"2025-05-20T04:00:00Z","v":54246,"vw":11.592076},{"c":10.92,"h":11.435,"l":10.92,"n":1629,"o":11.32,"t":"2025-05-21T04:00:00Z","v":87444,"vw":11.070317},{"c":10.85,"h":11.05,"l":10.75,"n":2208,"o":10.82,"t":"2025-05-22T04:00:00Z","v":130322,"vw":10.871342},{"c":10.88,"h":10.9133,"l":10.6,"n":1783,"o":10.79,"t":"2025-05-23T04:00:00Z","v":170976,"vw":10.809802},{"c":10.86,"h":11.28,"l":10.83,"n":1534,"o":10.98,"t":"2025-05-27T04:00:00Z","v":124118,"vw":11.02391},{"c":10.64,"h":10.905,"l":10.6,"n":2653,"o":10.81,"t":"2025-05-28T04:00:00Z","v":148033,"vw":10.723128},{"c":10.37,"h":10.9899,"l":10.29,"n":3041,"o":10.71,"t":"2025-05-29T04:00:00Z","v":199113,"vw":10.658425},{"c":10.3,"h":10.48,"l":10.2,"n":3015,"o":10.4,"t":"2025-05-30T04:00:00Z","v":241615,"vw":10.308504},{"c":9.94,"h":10.35,"l":9.78,"n":2656,"o":10.29,"t":"2025-06-02T04:00:00Z","v":263302,"vw":10.036493},{"c":9.84,"h":10.09,"l":9.82,"n":2649,"o":9.92,"t":"2025-06-03T04:00:00Z","v":282024,"vw":9.949017},{"c":9.88,"h":10.1688,"l":9.66,"n":3473,"o":9.9,"t":"2025-06-04T04:00:00Z","v":266066,"vw":9.807755},{"c":9.64,"h":9.8448,"l":9.6,"n":2549,"o":9.82,"t":"2025-06-05T04:00:00Z","v":157143,"vw":9.718325},{"c":9.8,"h":10.01,"l":9.76,"n":2132,"o":9.79,"t":"2025-06-06T04:00:00Z","v":97332,"vw":9.856669},{"c":10.31,"h":10.45,"l":9.79,"n":2452,"o":10.09,"t":"2025-06-09T04:00:00Z","v":194539,"vw":10.224632},{"c":10.08,"h":10.47,"l":10.07,"n":2886,"o":10.37,"t":"2025-06-10T04:00:00Z","v":184888,"vw":10.23992},{"c":9.92,"h":10.29,"l":9.91,"n":2027,"o":10.19,"t":"2025-06-11T04:00:00Z","v":125355,"vw":10.03464},{"c":9.91,"h":10.16,"l":9.83,"n":1509,"o":9.94,"t":"2025-06-12T04:00:00Z","v":85718,"vw":9.969171},{"c":9.73,"h":9.9777,"l":9.6651,"n":2388,"o":9.86,"t":"2025-06-13T04:00:00Z","v":134572,"vw":9.780026},{"c":9.81,"h":10.02,"l":9.75,"n":1408,"o":9.83,"t":"2025-06-16T04:00:00Z","v":73427,"vw":9.842615},{"c":9.68,"h":9.885,"l":9.63,"n":1948,"o":9.76,"t":"2025-06-17T04:00:00Z","v":85272,"vw":9.724398},{"c":9.77,"h":9.91,"l":9.6001,"n":1958,"o":9.68,"t":"2025-06-18T04:00:00Z","v":78822,"vw":9.786839},{"c":9.59,"h":9.9139,"l":9.58,"n":2190,"o":9.87,"t":"2025-06-20T04:00:00Z","v":134828,"vw":9.69904},{"c":9.61,"h":9.655,"l":9.2801,"n":3031,"o":9.55,"t":"2025-06-23T04:00:00Z","v":132528,"vw":9.557684},{"c":9.81,"h":9.87,"l":9.62,"n":2544,"o":9.7,"t":"2025-06-24T04:00:00Z","v":152812,"vw":9.776133},{"c":9.57,"h":9.92,"l":9.57,"n":2272,"o":9.73,"t":"2025-06-25T04:00:00Z","v":135907,"vw":9.689125},{"c":9.63,"h":9.7,"l":9.47,"n":2732,"o":9.61,"t":"2025-06-26T04:00:00Z","v":111769,"vw":9.587717},{"c":9.71,"h":9.79,"l":9.5,"n":2405,"o":9.7,"t":"2025-06-27T04:00:00Z","v":1404189,"vw":9.709102},{"c":9.77,"h":9.93,"l":9.615,"n":2925,"o":9.72,"t":"2025-06-30T04:00:00Z","v":143205,"vw":9.79808},{"c":9.65,"h":9.93,"l":9.565,"n":2329,"o":9.71,"t":"2025-07-01T04:00:00Z","v":102001,"vw":9.732106},{"c":9.86,"h":9.91,"l":9.61,"n":2287,"o":9.67,"t":"2025-07-02T04:00:00Z","v":129345,"vw":9.79888},{"c":9.95,"h":10.04,"l":9.86,"n":1239,"o":9.95,"t":"2025-07-03T04:00:00Z","v":60955,"vw":9.951233},{"c":9.84,"h":9.96,"l":9.7518,"n":2239,"o":9.89,"t":"2025-07-07T04:00:00Z","v":81208,"vw":9.835416},{"c":9.97,"h":10.03,"l":9.86,"n":2667,"o":9.89,"t":"2025-07-08T04:00:00Z","v":99884,"vw":9.966863},{"c":10.05,"h":10.06,"l":9.9048,"n":1689,"o":10.01,"t":"2025-07-09T04:00:00Z","v":59108,"vw":10.009478},{"c":10.26,"h":10.56,"l":9.9601,"n":1545,"o":9.98,"t":"2025-07-10T04:00:00Z","v":133051,"vw":10.270831},{"c":10,"h":10.19,"l":9.935,"n":1488,"o":10.19,"t":"2025-07-11T04:00:00Z","v":71052,"vw":10.028661},{"c":10.2,"h":10.2829,"l":9.95,"n":1147,"o":9.95,"t":"2025-07-14T04:00:00Z","v":82739,"vw":10.175997},{"c":9.79,"h":10.2877,"l":9.76,"n":1729,"o":10.22,"t":"2025-07-15T04:00:00Z","v":59215,"vw":9.919147},{"c":10.13,"h":10.13,"l":9.835,"n":1321,"o":9.87,"t":"2025-07-16T04:00:00Z","v":79610,"vw":10.035645},{"c":10.36,"h":10.44,"l":10.11,"n":2429,"o":10.15,"t":"2025-07-17T04:00:00Z","v":92106,"vw":10.333663},{"c":10.13,"h":10.43,"l":10.05,"n":1713,"o":10.43,"t":"2025-07-18T04:00:00Z","v":75183,"vw":10.219222},{"c":10.43,"h":11.17,"l":10.43,"n":3935,"o":10.5,"t":"2025-07-21T04:00:00Z","v":373530,"vw":10.761325},{"c":10.54,"h":10.62,"l":10.34,"n":1619,"o":10.44,"t":"2025-07-22T04:00:00Z","v":130311,"vw":10.507198},{"c":10.72,"h":10.83,"l":10.56,"n":1777,"o":10.56,"t":"2025-07-23T04:00:00Z","v":79216,"vw":10.709873},{"c":10.68,"h":10.79,"l":10.6058,"n":1183,"o":10.71,"t":"2025-07-24T04:00:00Z","v":57593,"vw":10.675503},{"c":10.36,"h":10.74,"l":10.33,"n":1380,"o":10.74,"t":"2025-07-25T04:00:00Z","v":122406,"vw":10.464098},{"c":10.01,"h":10.3918,"l":10,"n":1151,"o":10.39,"t":"2025-07-28T04:00:00Z","v":68607,"vw":10.105271},{"c":10.08,"h":10.3373,"l":9.98,"n":1277,"o":10.09,"t":"2025-07-29T04:00:00Z","v":80107,"vw":10.110101},{"c":10.02,"h":10.33,"l":9.82,"n":2006,"o":10.16,"t":"2025-07-30T04:00:00Z","v":92928,"vw":10.051434},{"c":9.77,"h":10,"l":9.625,"n":2274,"o":9.98,"t":"2025-07-31T04:00:00Z","v":157500,"vw":9.818726},{"c":9.44,"h":9.68,"l":9.37,"n":2385,"o":9.65,"t":"2025-08-01T04:00:00Z","v":141293,"vw":9.526694},{"c":9.77,"h":9.81,"l":9.43,"n":2073,"o":9.43,"t":"2025-08-04T04:00:00Z","v":75565,"vw":9.691697},{"c":9.8,"h":9.94,"l":9.66,"n":1684,"o":9.84,"t":"2025-08-05T04:00:00Z","v":92522,"vw":9.774195},{"c":9.91,"h":9.96,"l":9.7,"n":1268,"o":9.8,"t":"2025-08-06T04:00:00Z","v":51900,"vw":9.850564},{"c":10.36,"h":10.64,"l":10,"n":2563,"o":10.09,"t":"2025-08-07T04:00:00Z","v":135932,"vw":10.426525},{"c":10.36,"h":10.58,"l":10.32,"n":1639,"o":10.49,"t":"2025-08-08T04:00:00Z","v":98177,"vw":10.433581},{"c":10.95,"h":10.97,"l":10.45,"n":1675,"o":10.45,"t":"2025-08-11T04:00:00Z","v":91600,"vw":10.746344},{"c":10.95,"h":11.0618,"l":10.73,"n":2651,"o":11.01,"t":"2025-08-12T04:00:00Z","v":229994,"vw":10.916108},{"c":10.55,"h":10.85,"l":10.0876,"n":3019,"o":10.14,"t":"2025-08-13T04:00:00Z","v":259783,"vw":10.537826},{"c":10.7,"h":10.91,"l":10.4163,"n":2449,"o":10.56,"t":"2025-08-14T04:00:00Z","v":160203,"vw":10.689941},{"c":10.27,"h":10.7255,"l":10.204,"n":1344,"o":10.66,"t":"2025-08-15T04:00:00Z","v":91872,"vw":10.424064},{"c":10.32,"h":10.3884,"l":10.175,"n":1519,"o":10.25,"t":"2025-08-18T04:00:00Z","v":98522,"vw":10.275839},{"c":10.27,"h":10.31,"l":10.14,"n":1016,"o":10.31,"t":"2025-08-19T04:00:00Z","v":50351,"vw":10.221354},{"c":10.33,"h":10.45,"l":10.25,"n":1313,"o":10.33,"t":"2025-08-20T04:00:00Z","v":96182,"vw":10.340661},{"c":10.32,"h":10.42,"l":10.2001,"n":1150,"o":10.25,"t":"2025-08-21T04:00:00Z","v":78769,"vw":10.34765},{"c":10.78,"h":10.85,"l":10.27,"n":2699,"o":10.41,"t":"2025-08-22T04:00:00Z","v":157059,"vw":10.713685},{"c":10.65,"h":10.88,"l":10.65,"n":1262,"o":10.77,"t":"2025-08-25T04:00:00Z","v":63413,"vw":10.745904},{"c":10.77,"h":10.87,"l":10.65,"n":1363,"o":10.67,"t":"2025-08-26T04:00:00Z","v":67986,"vw":10.770424},{"c":10.67,"h":10.89,"l":10.54,"n":1450,"o":10.72,"t":"2025-08-27T04:00:00Z","v":97056,"vw":10.681839},{"c":10.54,"h":10.78,"l":10.52,"n":814,"o":10.65,"t":"2025-08-28T04:00:00Z","v":46321,"vw":10.606635},{"c":10.54,"h":10.655,"l":10.4401,"n":842,"o":10.56,"t":"2025-08-29T04:00:00Z","v":53983,"vw":10.558537},{"c":10.5,"h":10.6,"l":10.38,"n":1481,"o":10.4,"t":"2025-09-02T04:00:00Z","v":98897,"vw":10.494013},{"c":10.24,"h":10.575,"l":10.24,"n":2087,"o":10.44,"t":"2025-09-03T04:00:00Z","v":129348,"vw":10.316569},{"c":10.26,"h":10.33,"l":10.1,"n":1110,"o":10.33,"t":"2025-09-04T04:00:00Z","v":70127,"vw":10.234709},{"c":9.99,"h":10.5,"l":9.8704,"n":1886,"o":10.33,"t":"2025-09-05T04:00:00Z","v":137660,"vw":10.08484},{"c":10.09,"h":10.29,"l":10.04,"n":2276,"o":10.15,"t":"2025-09-08T04:00:00Z","v":95176,"vw":10.173773},{"c":10.03,"h":10.16,"l":9.91,"n":2144,"o":10.08,"t":"2025-09-09T04:00:00Z","v":85892,"vw":10.006301},{"c":10,"h":10.08,"l":9.94,"n":1177,"o":10,"t":"2025-09-10T04:00:00Z","v":61163,"vw":10.005047},{"c":10.14,"h":10.19,"l":10,"n":1795,"o":10,"t":"2025-09-11T04:00:00Z","v":94375,"vw":10.096215},{"c":10.07,"h":10.155,"l":9.9975,"n":1400,"o":10.13,"t":"2025-09-12T04:00:00Z","v":60666,"vw":10.061732},{"c":10.01,"h":10.09,"l":9.79,"n":2307,"o":10.09,"t":"2025-09-15T04:00:00Z","v":87161,"vw":9.912954},{"c":9.99,"h":10.18,"l":9.96,"n":1440,"o":10.05,"t":"2025-09-16T04:00:00Z","v":65084,"vw":10.038382},{"c":9.97,"h":10.18,"l":9.93,"n":1635,"o":10,"t":"2025-09-17T04:00:00Z","v":70181,"vw":10.037726},{"c":10.33,"h":10.395,"l":9.97,"n":1873,"o":10,"t":"2025-09-18T04:00:00Z","v":105999,"vw":10.2426},{"c":10.08,"h":10.38,"l":10.07,"n":1371,"o":10.38,"t":"2025-09-19T04:00:00Z","v":242502,"vw":10.15308},{"c":10.01,"h":10.14,"l":9.885,"n":1505,"o":10.08,"t":"2025-09-22T04:00:00Z","v":66755,"vw":9.994432},{"c":10.29,"h":10.37,"l":10,"n":1460,"o":10,"t":"2025-09-23T04:00:00Z","v":92033,"vw":10.243187},{"c":10.14,"h":10.655,"l":10.0394,"n":2248,"o":10.35,"t":"2025-09-24T04:00:00Z","v":120372,"vw":10.304825},{"c":10.06,"h":10.15,"l":10,"n":2026,"o":10.06,"t":"2025-09-25T04:00:00Z","v":84065,"vw":10.065095},{"c":10.08,"h":10.15,"l":10,"n":2389,"o":10.06,"t":"2025-09-26T04:00:00Z","v":80242,"vw":10.062172},{"c":9.97,"h":10.1,"l":9.92,"n":2491,"o":10.1,"t":"2025-09-29T04:00:00Z","v":86137,"vw":9.986623},{"c":9.87,"h":10.1,"l":9.87,"n":2301,"o":9.98,"t":"2025-09-30T04:00:00Z","v":252310,"vw":9.907904},{"c":9.74,"h":9.9434,"l":9.59,"n":1934,"o":9.8,"t":"2025-10-01T04:00:00Z","v":93512,"vw":9.721927},{"c":9.56,"h":9.71,"l":9.51,"n":2360,"o":9.71,"t":"2025-10-02T04:00:00Z","v":85625,"vw":9.611681},{"c":9.97,"h":10.07,"l":9.59,"n":2247,"o":9.59,"t":"2025-10-03T04:00:00Z","v":139786,"vw":9.938586},{"c":10.18,"h":10.39,"l":10.01,"n":3972,"o":10.01,"t":"2025-10-06T04:00:00Z","v":150656,"vw":10.232878},{"c":10.62,"h":10.66,"l":10.19,"n":3759,"o":10.19,"t":"2025-10-07T04:00:00Z","v":217319,"vw":10.513865},{"c":10.3,"h":10.82,"l":10.246,"n":2053,"o":10.71,"t":"2025-10-08T04:00:00Z","v":104534,"vw":10.403295},{"c":10.25,"h":10.29,"l":10.05,"n":2018,"o":10.25,"t":"2025-10-09T04:00:00Z","v":93474,"vw":10.195149},{"c":9.99,"h":10.395,"l":9.95,"n":1824,"o":10.26,"t":"2025-10-10T04:00:00Z","v":86526,"vw":10.154185},{"c":10.07,"h":10.14,"l":9.94,"n":1799,"o":10.08,"t":"2025-10-13T04:00:00Z","v":75334,"vw":10.036593},{"c":10.63,"h":10.7,"l":9.82,"n":2543,"o":9.91,"t":"2025-10-14T04:00:00Z","v":124840,"vw":10.461332},{"c":10.4,"h":10.96,"l":10.28,"n":2340,"o":10.66,"t":"2025-10-15T04:00:00Z","v":126802,"vw":10.538589},{"c":9.86,"h":10.385,"l":9.83,"n":2499,"o":10.36,"t":"2025-10-16T04:00:00Z","v":106069,"vw":10.066194},{"c":9.87,"h":9.91,"l":9.71,"n":2073,"o":9.86,"t":"2025-10-17T04:00:00Z","v":107548,"vw":9.840159},{"c":10.14,"h":10.14,"l":9.82,"n":1586,"o":9.95,"t":"2025-10-20T04:00:00Z","v":79140,"vw":10.013956},{"c":10.19,"h":10.285,"l":10.07,"n":1736,"o":10.17,"t":"2025-10-21T04:00:00Z","v":64611,"vw":10.17758},{"c":10.16,"h":10.24,"l":9.9,"n":1850,"o":10.24,"t":"2025-10-22T04:00:00Z","v":76081,"vw":10.089339},{"c":10.23,"h":10.35,"l":10.0673,"n":1142,"o":10.26,"t":"2025-10-23T04:00:00Z","v":51803,"vw":10.255262},{"c":10.41,"h":10.5557,"l":10.2553,"n":1327,"o":10.31,"t":"2025-10-24T04:00:00Z","v":45875,"vw":10.408684},{"c":10.17,"h":10.6,"l":10.15,"n":1732,"o":10.6,"t":"2025-10-27T04:00:00Z","v":79720,"vw":10.293544},{"c":10.01,"h":10.23,"l":9.995,"n":1673,"o":10.23,"t":"2025-10-28T04:00:00Z","v":53178,"vw":10.050678},{"c":9.89,"h":10.095,"l":9.77,"n":2059,"o":9.97,"t":"2025-10-29T04:00:00Z","v":93305,"vw":9.892761},{"c":9.8,"h":9.98,"l":9.7799,"n":1548,"o":9.85,"t":"2025-10-30T04:00:00Z","v":44722,"vw":9.835457},{"c":9.88,"h":9.97,"l":9.7,"n":1618,"o":9.73,"t":"2025-10-31T04:00:00Z","v":64531,"vw":9.873551},{"c":9.89,"h":9.965,"l":9.8,"n":1573,"o":9.8,"t":"2025-11-03T05:00:00Z","v":61888,"vw":9.884622},{"c":9.77,"h":9.9,"l":9.55,"n":1634,"o":9.78,"t":"2025-11-04T05:00:00Z","v":71350,"vw":9.712833},{"c":9.84,"h":9.975,"l":9.62,"n":1515,"o":9.8,"t":"2025-11-05T05:00:00Z","v":72624,"vw":9.863078},{"c":9.6,"h":9.84,"l":9.562,"n":1654,"o":9.8,"t":"2025-11-06T05:00:00Z","v":79751,"vw":9.640922},{"c":9.61,"h":9.702,"l":9.5,"n":1659,"o":9.6,"t":"2025-11-07T05:00:00Z","v":83587,"vw":9.597019},{"c":9.6,"h":9.97,"l":9.56,"n":1360,"o":9.66,"t":"2025-11-10T05:00:00Z","v":51316,"vw":9.635139},{"c":9.75,"h":9.75,"l":9.6,"n":1381,"o":9.63,"t":"2025-11-11T05:00:00Z","v":57870,"vw":9.693233},{"c":9.85,"h":9.96,"l":9.75,"n":2593,"o":9.75,"t":"2025-11-12T05:00:00Z","v":127933,"vw":9.859495},{"c":9.72,"h":9.9,"l":9.41,"n":2474,"o":9.75,"t":"2025-11-13T05:00:00Z","v":126040,"vw":9.674106},{"c":9.57,"h":9.6,"l":9.43,"n":2084,"o":9.6,"t":"2025-11-14T05:00:00Z","v":113646,"vw":9.53825},{"c":8.97,"h":9.6365,"l":8.88,"n":2713,"o":9.54,"t":"2025-11-17T05:00:00Z","v":225632,"vw":9.193961},{"c":8.92,"h":9.1,"l":8.6234,"n":2853,"o":9,"t":"2025-11-18T05:00:00Z","v":193680,"vw":8.890652},{"c":8.77,"h":9,"l":8.61,"n":1913,"o":8.99,"t":"2025-11-19T05:00:00Z","v":148814,"vw":8.76665},{"c":8.42,"h":9.1,"l":8.4,"n":3160,"o":8.98,"t":"2025-11-20T05:00:00Z","v":240691,"vw":8.658382},{"c":8.46,"h":8.7011,"l":8.4,"n":2203,"o":8.4,"t":"2025-11-21T05:00:00Z","v":240324,"vw":8.4926},{"c":8.3,"h":8.58,"l":8.22,"n":1663,"o":8.44,"t":"2025-11-24T05:00:00Z","v":115777,"vw":8.374354},{"c":8.96,"h":9.08,"l":8.29,"n":2165,"o":8.31,"t":"2025-11-25T05:00:00Z","v":123051,"vw":8.872626},{"c":8.97,"h":9.06,"l":8.81,"n":2145,"o":8.98,"t":"2025-11-26T05:00:00Z","v":91592,"vw":8.941909},{"c":9.24,"h":9.39,"l":8.95,"n":1044,"o":8.95,"t":"2025-11-28T05:00:00Z","v":56485,"vw":9.243542},{"c":9.34,"h":9.43,"l":9.045,"n":1903,"o":9.18,"t":"2025-12-01T05:00:00Z","v":140706,"vw":9.314013},{"c":9.25,"h":9.45,"l":9.15,"n":1162,"o":9.45,"t":"2025-12-02T05:00:00Z","v":49884,"vw":9.287813},{"c":9.79,"h":9.82,"l":9.35,"n":2293,"o":9.35,"t":"2025-12-03T05:00:00Z","v":204228,"vw":9.595655},{"c":9.71,"h":9.84,"l":9.625,"n":1734,"o":9.79,"t":"2025-12-04T05:00:00Z","v":163949,"vw":9.736551},{"c":9.55,"h":9.75,"l":9.5,"n":1500,"o":9.74,"t":"2025-12-05T05:00:00Z","v":66937,"vw":9.586805},{"c":9.51,"h":9.64,"l":9.45,"n":1640,"o":9.64,"t":"2025-12-08T05:00:00Z","v":73977,"vw":9.527944},{"c":9.4,"h":9.715,"l":9.39,"n":2441,"o":9.46,"t":"2025-12-09T05:00:00Z","v":91048,"vw":9.507705},{"c":9.82,"h":9.92,"l":9.4,"n":2374,"o":9.7,"t":"2025-12-10T05:00:00Z","v":169634,"vw":9.756132},{"c":9.94,"h":10.01,"l":9.8,"n":2059,"o":9.95,"t":"2025-12-11T05:00:00Z","v":199363,"vw":9.932017},{"c":9.61,"h":10.07,"l":9.6,"n":1616,"o":9.95,"t":"2025-12-12T05:00:00Z","v":104196,"vw":9.740157},{"c":9.37,"h":9.71,"l":9.25,"n":2005,"o":9.65,"t":"2025-12-15T05:00:00Z","v":104716,"vw":9.399753},{"c":8.99,"h":9.36,"l":8.99,"n":2816,"o":9.25,"t":"2025-12-16T05:00:00Z","v":150976,"vw":9.112761},{"c":8.81,"h":9.07,"l":8.795,"n":2703,"o":8.97,"t":"2025-12-17T05:00:00Z","v":142101,"vw":8.876173},{"c":8.75,"h":9.04,"l":8.73,"n":2571,"o":8.95,"t":"2025-12-18T05:00:00Z","v":177830,"vw":8.857479},{"c":8.55,"h":8.82,"l":8.49,"n":1680,"o":8.71,"t":"2025-12-19T05:00:00Z","v":201688,"vw":8.615534},{"c":8.6,"h":8.74,"l":8.5251,"n":1434,"o":8.54,"t":"2025-12-22T05:00:00Z","v":94061,"vw":8.644092},{"c":8.91,"h":8.99,"l":8.57,"n":1767,"o":8.57,"t":"2025-12-23T05:00:00Z","v":110868,"vw":8.846544},{"c":9.17,"h":9.21,"l":8.97,"n":1224,"o":8.97,"t":"2025-12-24T05:00:00Z","v":66107,"vw":9.142079},{"c":9.08,"h":9.23,"l":8.98,"n":1915,"o":9.13,"t":"2025-12-26T05:00:00Z","v":97723,"vw":9.090406},{"c":8.87,"h":9.095,"l":8.85,"n":1681,"o":9.06,"t":"2025-12-29T05:00:00Z","v":97853,"vw":8.916951},{"c":8.81,"h":8.97,"l":8.81,"n":1900,"o":8.85,"t":"2025-12-30T05:00:00Z","v":137898,"vw":8.846995},{"c":8.97,"h":9,"l":8.78,"n":1625,"o":8.78,"t":"2025-12-31T05:00:00Z","v":126835,"vw":8.920994},{"c":8.91,"h":9.3066,"l":8.78,"n":2706,"o":8.97,"t":"2026-01-02T05:00:00Z","v":94870,"vw":8.87962},{"c":9.06,"h":9.172,"l":8.91,"n":1952,"o":8.91,"t":"2026-01-05T05:00:00Z","v":101561,"vw":9.095214},{"c":9.17,"h":9.2,"l":8.9972,"n":2359,"o":9.02,"t":"2026-01-06T05:00:00Z","v":104897,"vw":9.088307},{"c":9.2,"h":9.2675,"l":9.06,"n":1644,"o":9.2,"t":"2026-01-07T05:00:00Z","v":73663,"vw":9.183297},{"c":9.45,"h":9.53,"l":9.14,"n":1807,"o":9.14,"t":"2026-01-08T05:00:00Z","v":74266,"vw":9.447065},{"c":9.39,"h":9.64,"l":9.25,"n":1961,"o":9.47,"t":"2026-01-09T05:00:00Z","v":127970,"vw":9.367827},{"c":9.47,"h":9.6,"l":9.23,"n":1915,"o":9.32,"t":"2026-01-12T05:00:00Z","v":86166,"vw":9.440354},{"c":9.33,"h":9.65,"l":9.3,"n":1875,"o":9.52,"t":"2026-01-13T05:00:00Z","v":88346,"vw":9.403431},{"c":9.47,"h":9.5175,"l":9.26,"n":1845,"o":9.33,"t":"2026-01-14T05:00:00Z","v":81583,"vw":9.433359},{"c":9.4,"h":9.69,"l":9.36,"n":2024,"o":9.45,"t":"2026-01-15T05:00:00Z","v":104439,"vw":9.467102},{"c":9.36,"h":9.5,"l":9.33,"n":1408,"o":9.38,"t":"2026-01-16T05:00:00Z","v":130571,"vw":9.393737},{"c":9.44,"h":9.44,"l":9.08,"n":2454,"o":9.21,"t":"2026-01-20T05:00:00Z","v":125630,"vw":9.300635},{"c":9.65,"h":9.65,"l":9.375,"n":2103,"o":9.49,"t":"2026-01-21T05:00:00Z","v":92058,"vw":9.571356},{"c":9.53,"h":9.865,"l":9.48,"n":1556,"o":9.7,"t":"2026-01-22T05:00:00Z","v":66760,"vw":9.581313},{"c":9.34,"h":9.52,"l":9.3,"n":1587,"o":9.47,"t":"2026-01-23T05:00:00Z","v":82183,"vw":9.361963},{"c":9.27,"h":9.4892,"l":9.16,"n":1345,"o":9.35,"t":"2026-01-26T05:00:00Z","v":85197,"vw":9.238234},{"c":9.31,"h":9.31,"l":9.16,"n":1378,"o":9.24,"t":"2026-01-27T05:00:00Z","v":63280,"vw":9.250615},{"c":9.09,"h":9.375,"l":9,"n":2049,"o":9.32,"t":"2026-01-28T05:00:00Z","v":115169,"vw":9.108156},{"c":9.06,"h":9.16,"l":8.92,"n":1796,"o":9.12,"t":"2026-01-29T05:00:00Z","v":82497,"vw":9.017926},{"c":9.24,"h":9.25,"l":8.98,"n":2465,"o":9.07,"t":"2026-01-30T05:00:00Z","v":132332,"vw":9.143995},{"c":9.28,"h":9.44,"l":9.16,"n":2267,"o":9.18,"t":"2026-02-02T05:00:00Z","v":88558,"vw":9.297808},{"c":9.31,"h":9.39,"l":9.06,"n":2154,"o":9.27,"t":"2026-02-03T05:00:00Z","v":92833,"vw":9.240298},{"c":8.97,"h":9.385,"l":8.96,"n":3175,"o":9.36,"t":"2026-02-04T05:00:00Z","v":188685,"vw":9.179918},{"c":8.72,"h":8.97,"l":8.695,"n":2577,"o":8.9,"t":"2026-02-05T05:00:00Z","v":151392,"vw":8.812634},{"c":9.04,"h":9.16,"l":8.77,"n":2037,"o":8.77,"t":"2026-02-06T05:00:00Z","v":106038,"vw":9.027729},{"c":8.88,"h":9.04,"l":8.81,"n":1437,"o":9.04,"t":"2026-02-09T05:00:00Z","v":74583,"vw":8.88691},{"c":9.22,"h":9.39,"l":8.85,"n":3072,"o":8.88,"t":"2026-02-10T05:00:00Z","v":185892,"vw":9.193387},{"c":8.68,"h":9.42,"l":8.63,"n":3627,"o":9.42,"t":"2026-02-11T05:00:00Z","v":230139,"vw":8.794062},{"c":8.4,"h":8.8,"l":8.2832,"n":4703,"o":8.78,"t":"2026-02-12T05:00:00Z","v":291602,"vw":8.515553},{"c":8.83,"h":8.86,"l":8.39,"n":2908,"o":8.45,"t":"2026-02-13T05:00:00Z","v":192126,"vw":8.67845},{"c":8.85,"h":8.915,"l":8.72,"n":2176,"o":8.86,"t":"2026-02-17T05:00:00Z","v":159298,"vw":8.829222},{"c":8.97,"h":9.02,"l":8.8,"n":2001,"o":8.82,"t":"2026-02-18T05:00:00Z","v":95684,"vw":8.938401},{"c":8.86,"h":9.04,"l":8.75,"n":1390,"o":8.92,"t":"2026-02-19T05:00:00Z","v":78088,"vw":8.91074},{"c":9.03,"h":9.11,"l":8.8,"n":1427,"o":8.8,"t":"2026-02-20T05:00:00Z","v":91487,"vw":8.977882},{"c":8.76,"h":9,"l":8.72,"n":2072,"o":9,"t":"2026-02-23T05:00:00Z","v":127241,"vw":8.824339},{"c":8.91,"h":8.9227,"l":8.72,"n":1714,"o":8.81,"t":"2026-02-24T05:00:00Z","v":103357,"vw":8.813995},{"c":8.94,"h":8.98,"l":8.84,"n":830,"o":8.93,"t":"2026-02-25T05:00:00Z","v":37481,"vw":8.922748},{"c":9.16,"h":9.16,"l":8.9,"n":1323,"o":8.94,"t":"2026-02-26T05:00:00Z","v":75961,"vw":9.060043},{"c":8.78,"h":9.02,"l":8.76,"n":1781,"o":9.02,"t":"2026-02-27T05:00:00Z","v":105364,"vw":8.834344},{"c":8.91,"h":9.085,"l":8.72,"n":2585,"o":8.72,"t":"2026-03-02T05:00:00Z","v":146683,"vw":8.954481},{"c":9.31,"h":9.31,"l":8.72,"n":3309,"o":8.78,"t":"2026-03-03T05:00:00Z","v":274720,"vw":9.039277},{"c":9.47,"h":9.6325,"l":9.3,"n":1821,"o":9.3,"t":"2026-03-04T05:00:00Z","v":155826,"vw":9.426215},{"c":9.27,"h":9.4962,"l":9.135,"n":2264,"o":9.4,"t":"2026-03-05T05:00:00Z","v":93980,"vw":9.260082},{"c":9.01,"h":9.15,"l":8.915,"n":2574,"o":9.1,"t":"2026-03-06T05:00:00Z","v":154487,"vw":9.0088},{"c":9.04,"h":9.06,"l":8.68,"n":3237,"o":8.85,"t":"2026-03-09T04:00:00Z","v":149775,"vw":8.867639},{"c":8.99,"h":9.185,"l":8.8876,"n":1999,"o":9.05,"t":"2026-03-10T04:00:00Z","v":85124,"vw":8.997309},{"c":9.12,"h":9.16,"l":8.9,"n":1720,"o":9,"t":"2026-03-11T04:00:00Z","v":105684,"vw":9.086524},{"c":8.92,"h":9.08,"l":8.77,"n":1720,"o":9.05,"t":"2026-03-12T04:00:00Z","v":80939,"vw":8.919156},{"c":9,"h":9.04,"l":8.86,"n":2137,"o":9,"t":"2026-03-13T04:00:00Z","v":130199,"vw":8.96229},{"c":9.32,"h":9.35,"l":9.03,"n":2826,"o":9.13,"t":"2026-03-16T04:00:00Z","v":137247,"vw":9.263834},{"c":9.55,"h":9.615,"l":9.325,"n":2241,"o":9.38,"t":"2026-03-17T04:00:00Z","v":106982,"vw":9.524661},{"c":9.59,"h":9.71,"l":9.47,"n":2979,"o":9.5,"t":"2026-03-18T04:00:00Z","v":189676,"vw":9.599703},{"c":9.47,"h":9.77,"l":9.325,"n":3650,"o":9.5,"t":"2026-03-19T04:00:00Z","v":206306,"vw":9.532195},{"c":9.45,"h":10.16,"l":8.91,"n":3709,"o":9.82,"t":"2026-03-20T04:00:00Z","v":321506,"vw":9.517367},{"c":9.8,"h":10,"l":9.405,"n":5129,"o":9.61,"t":"2026-03-23T04:00:00Z","v":470350,"vw":9.793889},{"c":10.08,"h":10.11,"l":9.57,"n":4216,"o":9.69,"t":"2026-03-24T04:00:00Z","v":320062,"vw":9.962606},{"c":9.87,"h":10.24,"l":9.84,"n":2572,"o":10.11,"t":"2026-03-25T04:00:00Z","v":176251,"vw":10.02517},{"c":9.59,"h":9.97,"l":9.52,"n":1842,"o":9.89,"t":"2026-03-26T04:00:00Z","v":101574,"vw":9.70947},{"c":9.3,"h":9.49,"l":9.185,"n":1700,"o":9.45,"t":"2026-03-27T04:00:00Z","v":153469,"vw":9.342289},{"c":9.52,"h":9.56,"l":9.2,"n":1736,"o":9.33,"t":"2026-03-30T04:00:00Z","v":122701,"vw":9.460265},{"c":9.63,"h":9.85,"l":9.54,"n":1143,"o":9.64,"t":"2026-03-31T04:00:00Z","v":128690,"vw":9.66837},{"c":9.6,"h":9.825,"l":9.47,"n":1652,"o":9.6,"t":"2026-04-01T04:00:00Z","v":88556,"vw":9.599388},{"c":9.96,"h":9.96,"l":9.44,"n":1976,"o":9.5,"t":"2026-04-02T04:00:00Z","v":72898,"vw":9.887087},{"c":9.94,"h":10.1,"l":9.8,"n":1562,"o":9.85,"t":"2026-04-06T04:00:00Z","v":101981,"vw":9.988224},{"c":10,"h":10.08,"l":9.81,"n":1659,"o":9.88,"t":"2026-04-07T04:00:00Z","v":136105,"vw":9.986145},{"c":10.21,"h":10.335,"l":9.88,"n":2527,"o":10.1,"t":"2026-04-08T04:00:00Z","v":158735,"vw":10.200833},{"c":10.4,"h":10.53,"l":10.07,"n":1944,"o":10.07,"t":"2026-04-09T04:00:00Z","v":124241,"vw":10.408243},{"c":10.36,"h":10.48,"l":10.21,"n":1456,"o":10.38,"t":"2026-04-10T04:00:00Z","v":104068,"vw":10.363633},{"c":10.83,"h":10.8793,"l":10.36,"n":2929,"o":10.36,"t":"2026-04-13T04:00:00Z","v":158099,"vw":10.684735},{"c":10.77,"h":11,"l":10.61,"n":2209,"o":10.84,"t":"2026-04-14T04:00:00Z","v":159916,"vw":10.790166},{"c":10.79,"h":10.855,"l":10.6221,"n":2615,"o":10.78,"t":"2026-04-15T04:00:00Z","v":129939,"vw":10.734478},{"c":10.75,"h":10.82,"l":10.6,"n":2402,"o":10.73,"t":"2026-04-16T04:00:00Z","v":95110,"vw":10.739832},{"c":10.95,"h":11.171,"l":10.67,"n":2008,"o":10.83,"t":"2026-04-17T04:00:00Z","v":138397,"vw":10.978564},{"c":10.97,"h":11.03,"l":10.86,"n":1925,"o":10.86,"t":"2026-04-20T04:00:00Z","v":76524,"vw":10.969876},{"c":10.69,"h":11.02,"l":10.69,"n":1505,"o":11,"t":"2026-04-21T04:00:00Z","v":87532,"vw":10.83182},{"c":10.67,"h":10.83,"l":10.65,"n":1757,"o":10.78,"t":"2026-04-22T04:00:00Z","v":62337,"vw":10.729347},{"c":10.41,"h":10.7699,"l":10.3388,"n":1507,"o":10.63,"t":"2026-04-23T04:00:00Z","v":78976,"vw":10.445799},{"c":10.54,"h":10.595,"l":10.25,"n":1477,"o":10.31,"t":"2026-04-24T04:00:00Z","v":57523,"vw":10.471739},{"c":10.54,"h":10.6699,"l":10.5,"n":1925,"o":10.5,"t":"2026-04-27T04:00:00Z","v":52301,"vw":10.566737},{"c":10.56,"h":11.0182,"l":10.5,"n":1722,"o":10.55,"t":"2026-04-28T04:00:00Z","v":43777,"vw":10.570587},{"c":10.39,"h":10.59,"l":10.305,"n":1097,"o":10.5,"t":"2026-04-29T04:00:00Z","v":62120,"vw":10.408722},{"c":10.57,"h":10.755,"l":10.43,"n":1608,"o":10.43,"t":"2026-04-30T04:00:00Z","v":112040,"vw":10.595617},{"c":10.57,"h":10.66,"l":10.47,"n":908,"o":10.58,"t":"2026-05-01T04:00:00Z","v":52379,"vw":10.567681},{"c":10.26,"h":10.61,"l":10.24,"n":2138,"o":10.5,"t":"2026-05-04T04:00:00Z","v":107127,"vw":10.385071},{"c":10.23,"h":10.515,"l":10.2,"n":1654,"o":10.39,"t":"2026-05-05T04:00:00Z","v":135023,"vw":10.303075},{"c":10.18,"h":10.29,"l":9.64,"n":2983,"o":10.29,"t":"2026-05-06T04:00:00Z","v":185188,"vw":10.021838},{"c":9.96,"h":10.25,"l":9.865,"n":1946,"o":10.12,"t":"2026-05-07T04:00:00Z","v":121864,"vw":10.033136},{"c":9.93,"h":10.015,"l":9.855,"n":1789,"o":9.95,"t":"2026-05-08T04:00:00Z","v":79255,"vw":9.934615},{"c":9.74,"h":9.92,"l":9.67,"n":2247,"o":9.9,"t":"2026-05-11T04:00:00Z","v":128477,"vw":9.806346},{"c":9.6,"h":9.92,"l":9.52,"n":3540,"o":9.64,"t":"2026-05-12T04:00:00Z","v":230331,"vw":9.712673},{"c":9.43,"h":9.57,"l":8.74,"n":5298,"o":9.5,"t":"2026-05-13T04:00:00Z","v":348313,"vw":9.192872},{"c":9.46,"h":9.47,"l":9.15,"n":2649,"o":9.29,"t":"2026-05-14T04:00:00Z","v":181263,"vw":9.394472},{"c":8.67,"h":9.055,"l":8.295,"n":6836,"o":9.05,"t":"2026-05-15T04:00:00Z","v":669020,"vw":8.573851},{"c":9.38,"h":9.43,"l":8.72,"n":5028,"o":8.72,"t":"2026-05-18T04:00:00Z","v":324214,"vw":9.10934},{"c":8.97,"h":9.36,"l":8.85,"n":3742,"o":9.31,"t":"2026-05-19T04:00:00Z","v":197583,"vw":8.973572},{"c":8.88,"h":9.04,"l":8.835,"n":3271,"o":9,"t":"2026-05-20T04:00:00Z","v":152389,"vw":8.903475},{"c":8.77,"h":8.91,"l":8.6775,"n":2094,"o":8.77,"t":"2026-05-21T04:00:00Z","v":120557,"vw":8.798067},{"c":8.92,"h":8.97,"l":8.685,"n":2298,"o":8.82,"t":"2026-05-22T04:00:00Z","v":155839,"vw":8.846284},{"c":8.98,"h":9.095,"l":8.8001,"n":2405,"o":8.95,"t":"2026-05-26T04:00:00Z","v":144226,"vw":8.922231},{"c":8.97,"h":9.09,"l":8.91,"n":2014,"o":9.03,"t":"2026-05-27T04:00:00Z","v":92497,"vw":9.007444},{"c":9.15,"h":9.19,"l":8.8433,"n":3625,"o":8.93,"t":"2026-05-28T04:00:00Z","v":248286,"vw":9.086458},{"c":9.39,"h":9.43,"l":9.05,"n":3200,"o":9.12,"t":"2026-05-29T04:00:00Z","v":297608,"vw":9.304677},{"c":9.23,"h":9.46,"l":9.11,"n":3428,"o":9.34,"t":"2026-06-01T04:00:00Z","v":203294,"vw":9.318455},{"c":9.27,"h":9.43,"l":9.2,"n":2195,"o":9.25,"t":"2026-06-02T04:00:00Z","v":136712,"vw":9.314233},{"c":9.22,"h":9.3,"l":9.125,"n":1886,"o":9.2,"t":"2026-06-03T04:00:00Z","v":97721,"vw":9.234655},{"c":9.58,"h":9.65,"l":9.33,"n":3093,"o":9.36,"t":"2026-06-04T04:00:00Z","v":148677,"vw":9.529111},{"c":9.06,"h":9.76,"l":9,"n":2897,"o":9.62,"t":"2026-06-05T04:00:00Z","v":163723,"vw":9.29165},{"c":9.31,"h":9.51,"l":9.15,"n":2701,"o":9.2,"t":"2026-06-08T04:00:00Z","v":173225,"vw":9.363821},{"c":9.37,"h":9.48,"l":9.25,"n":2823,"o":9.35,"t":"2026-06-09T04:00:00Z","v":97119,"vw":9.369905},{"c":9.25,"h":9.465,"l":9.21,"n":2501,"o":9.26,"t":"2026-06-10T04:00:00Z","v":103588,"vw":9.313633},{"c":9.12,"h":9.32,"l":9.06,"n":2304,"o":9.32,"t":"2026-06-11T04:00:00Z","v":106504,"vw":9.162865},{"c":9.21,"h":9.34,"l":9.14,"n":2232,"o":9.23,"t":"2026-06-12T04:00:00Z","v":100967,"vw":9.209531},{"c":9.4,"h":9.51,"l":9.23,"n":2119,"o":9.26,"t":"2026-06-15T04:00:00Z","v":129581,"vw":9.399132},{"c":9.41,"h":9.49,"l":9.35,"n":1862,"o":9.47,"t":"2026-06-16T04:00:00Z","v":82202,"vw":9.412695},{"c":9.33,"h":9.52,"l":9.25,"n":2441,"o":9.38,"t":"2026-06-17T04:00:00Z","v":101177,"vw":9.389473},{"c":9.54,"h":9.605,"l":9.4,"n":2014,"o":9.4,"t":"2026-06-18T04:00:00Z","v":155712,"vw":9.502185},{"c":9.42,"h":9.56,"l":9.4,"n":2169,"o":9.53,"t":"2026-06-22T04:00:00Z","v":84983,"vw":9.478744},{"c":9.52,"h":9.6,"l":9.31,"n":2512,"o":9.31,"t":"2026-06-23T04:00:00Z","v":76354,"vw":9.512552},{"c":9.49,"h":9.82,"l":9.44,"n":3695,"o":9.6,"t":"2026-06-24T04:00:00Z","v":273100,"vw":9.600453},{"c":9.23,"h":9.67,"l":9.18,"n":2161,"o":9.59,"t":"2026-06-25T04:00:00Z","v":99810,"vw":9.289967},{"c":9.45,"h":9.47,"l":9.115,"n":2893,"o":9.24,"t":"2026-06-26T04:00:00Z","v":552895,"vw":9.407819},{"c":9.75,"h":9.78,"l":9.46,"n":3750,"o":9.52,"t":"2026-06-29T04:00:00Z","v":216334,"vw":9.664228},{"c":9.84,"h":9.88,"l":9.62,"n":2564,"o":9.68,"t":"2026-06-30T04:00:00Z","v":141578,"vw":9.785767},{"c":10.06,"h":10.15,"l":9.816,"n":3075,"o":9.9,"t":"2026-07-01T04:00:00Z","v":181269,"vw":10.001639},{"c":9.97,"h":10.19,"l":9.82,"n":3550,"o":10.07,"t":"2026-07-02T04:00:00Z","v":130295,"vw":9.957109},{"c":10.29,"h":10.42,"l":9.91,"n":3297,"o":10.06,"t":"2026-07-06T04:00:00Z","v":190381,"vw":10.281705},{"c":10.12,"h":10.3396,"l":10.05,"n":3872,"o":10.26,"t":"2026-07-07T04:00:00Z","v":288554,"vw":10.168668},{"c":10.06,"h":10.255,"l":9.96,"n":3225,"o":10.05,"t":"2026-07-08T04:00:00Z","v":246779,"vw":10.128062},{"c":10.35,"h":10.4,"l":9.56,"n":3626,"o":10.02,"t":"2026-07-09T04:00:00Z","v":245012,"vw":10.074016},{"c":9.88,"h":10.57,"l":9.88,"n":3629,"o":10.5,"t":"2026-07-10T04:00:00Z","v":254245,"vw":10.066721},{"c":9.74,"h":10.24,"l":9.63,"n":3244,"o":10.24,"t":"2026-07-13T04:00:00Z","v":165648,"vw":9.741996},{"c":9.59,"h":9.8786,"l":9.56,"n":2655,"o":9.76,"t":"2026-07-14T04:00:00Z","v":112506,"vw":9.681383},{"c":9.81,"h":9.86,"l":9.57,"n":2488,"o":9.62,"t":"2026-07-15T04:00:00Z","v":102613,"vw":9.765876},{"c":10.24,"h":10.28,"l":9.75,"n":3084,"o":9.81,"t":"2026-07-16T04:00:00Z","v":200310,"vw":10.109153},{"c":10.42,"h":10.51,"l":10.08,"n":3417,"o":10.17,"t":"2026-07-17T04:00:00Z","v":155647,"vw":10.380298},{"c":10.19,"h":10.6,"l":10.07,"n":2253,"o":10.42,"t":"2026-07-20T04:00:00Z","v":130928,"vw":10.22468},{"c":10.18,"h":10.47,"l":10.11,"n":2972,"o":10.23,"t":"2026-07-21T04:00:00Z","v":185142,"vw":10.309135},{"c":10.37,"h":10.51,"l":10.13,"n":2680,"o":10.14,"t":"2026-07-22T04:00:00Z","v":119349,"vw":10.349683},{"c":10.2,"h":10.365,"l":10.12,"n":1487,"o":10.3,"t":"2026-07-23T04:00:00Z","v":66032,"vw":10.211118},{"c":10.18,"h":10.3333,"l":10.12,"n":1656,"o":10.18,"t":"2026-07-24T04:00:00Z","v":71125,"vw":10.219548},{"c":10.46,"h":10.62,"l":10.2351,"n":2408,"o":10.29,"t":"2026-07-27T04:00:00Z","v":136725,"vw":10.436674},{"c":10.63,"h":10.75,"l":10.27,"n":2849,"o":10.46,"t":"2026-07-28T04:00:00Z","v":125857,"vw":10.584879},{"c":10.54,"h":10.7901,"l":10.5,"n":2220,"o":10.7,"t":"2026-07-29T04:00:00Z","v":148162,"vw":10.638579},{"c":10.48,"h":10.6365,"l":10.32,"n":2416,"o":10.56,"t":"2026-07-30T04:00:00Z","v":118247,"vw":10.452088},{"c":10.7,"h":10.85,"l":10.48,"n":2961,"o":10.63,"t":"2026-07-31T04:00:00Z","v":171666,"vw":10.668351},{"c":10.93,"h":11.13,"l":10.78,"n":3780,"o":10.78,"t":"2026-08-03T04:00:00Z","v":228153,"vw":10.96283},{"c":10.98,"h":11.09,"l":10.78,"n":3099,"o":11,"t":"2026-08-04T04:00:00Z","v":174845,"vw":10.951305},{"c":11.03,"h":11.09,"l":10.9,"n":1722,"o":11.09,"t":"2026-08-05T04:00:00Z","v":106661,"vw":11.029917},{"c":11.07,"h":11.14,"l":10.89,"n":2407,"o":11.08,"t":"2026-08-06T04:00:00Z","v":122508,"vw":11.027381},{"c":11.2,"h":11.33,"l":11,"n":2144,"o":11.01,"t":"2026-08-07T04:00:00Z","v":98374,"vw":11.213166},{"c":11.1,"h":11.3139,"l":11.07,"n":2012,"o":11.14,"t":"2026-08-10T04:00:00Z","v":105695,"vw":11.153275},{"c":11.21,"h":11.6962,"l":11.09,"n":5064,"o":11.16,"t":"2026-08-11T04:00:00Z","v":455013,"vw":11.376075},{"c":11.49,"h":11.6,"l":11.11,"n":3997,"o":11.6,"t":"2026-08-12T04:00:00Z","v":324853,"vw":11.401713},{"c":11,"h":11.15,"l":10.21,"n":6412,"o":10.98,"t":"2026-08-13T04:00:00Z","v":584889,"vw":10.772015},{"c":10.26,"h":11.145,"l":10.23,"n":5007,"o":10.99,"t":"2026-08-14T04:00:00Z","v":411410,"vw":10.523944},{"c":10.28,"h":10.4,"l":10.1,"n":3024,"o":10.11,"t":"2026-08-17T04:00:00Z","v":176413,"vw":10.24373},{"c":10.25,"h":10.4,"l":10.01,"n":3712,"o":10.32,"t":"2026-08-18T04:00:00Z","v":182677,"vw":10.220274},{"c":10.34,"h":10.45,"l":10.19,"n":2863,"o":10.3,"t":"2026-08-19T04:00:00Z","v":134644,"vw":10.313692},{"c":10.21,"h":10.52,"l":10.15,"n":3953,"o":10.36,"t":"2026-08-20T04:00:00Z","v":162016,"vw":10.267039},{"c":10.45,"h":10.4599,"l":10.1797,"n":3322,"o":10.21,"t":"2026-08-21T04:00:00Z","v":192515,"vw":10.350053},{"c":10.54,"h":10.62,"l":10.4,"n":2587,"o":10.48,"t":"2026-08-24T04:00:00Z","v":138451,"vw":10.524031},{"c":10.66,"h":10.71,"l":10.48,"n":2833,"o":10.57,"t":"2026-08-25T04:00:00Z","v":169847,"vw":10.602401},{"c":10.69,"h":10.81,"l":10.625,"n":2490,"o":10.64,"t":"2026-08-26T04:00:00Z","v":98931,"vw":10.710951},{"c":10.52,"h":10.725,"l":10.5,"n":2116,"o":10.64,"t":"2026-08-27T04:00:00Z","v":88429,"vw":10.580065},{"c":10.57,"h":10.73,"l":10.53,"n":2318,"o":10.59,"t":"2026-08-28T04:00:00Z","v":96983,"vw":10.615194},{"c":10.54,"h":10.65,"l":10.455,"n":2900,"o":10.65,"t":"2026-08-31T04:00:00Z","v":202379,"vw":10.547508},{"c":10.32,"h":10.58,"l":10.29,"n":3468,"o":10.5,"t":"2026-09-01T04:00:00Z","v":153876,"vw":10.394018},{"c":10.35,"h":10.535,"l":10.315,"n":3719,"o":10.4,"t":"2026-09-02T04:00:00Z","v":213513,"vw":10.390631},{"c":10.39,"h":10.5988,"l":10.26,"n":2430,"o":10.43,"t":"2026-09-03T04:00:00Z","v":114167,"vw":10.377495},{"c":10.48,"h":10.5,"l":10.235,"n":2498,"o":10.32,"t":"2026-09-04T04:00:00Z","v":103561,"vw":10.406093},{"c":10.36,"h":10.5,"l":10.33,"n":2846,"o":10.5,"t":"2026-09-08T04:00:00Z","v":109901,"vw":10.385187},{"c":10.31,"h":10.39,"l":10.23,"n":3286,"o":10.32,"t":"2026-09-09T04:00:00Z","v":133660,"vw":10.321528},{"c":10.27,"h":10.47,"l":10.25,"n":2165,"o":10.31,"t":"2026-09-10T04:00:00Z","v":118016,"vw":10.29593},{"c":10.01,"h":10.4,"l":10,"n":2556,"o":10.32,"t":"2026-09-11T04:00:00Z","v":98813,"vw":10.117664},{"c":10.14,"h":10.19,"l":10.06,"n":3279,"o":10.12,"t":"2026-09-14T04:00:00Z","v":141799,"vw":10.127734},{"c":9.99,"h":10.08,"l":9.9,"n":3460,"o":10.08,"t":"2026-09-15T04:00:00Z","v":154912,"vw":9.996025},{"c":9.94,"h":10.08,"l":9.84,"n":4221,"o":9.96,"t":"2026-09-16T04:00:00Z","v":148883,"vw":9.950584},{"c":10.09,"h":10.24,"l":10.01,"n":2710,"o":10.05,"t":"2026-09-17T04:00:00Z","v":123051,"vw":10.120993},{"c":10.07,"h":10.13,"l":9.88,"n":2759,"o":10.12,"t":"2026-09-18T04:00:00Z","v":287154,"vw":10.032689},{"c":10.04,"h":10.225,"l":10.02,"n":2978,"o":10.15,"t":"2026-09-21T04:00:00Z","v":160385,"vw":10.07509},{"c":10.1,"h":10.23,"l":10.07,"n":3004,"o":10.13,"t":"2026-09-22T04:00:00Z","v":124498,"vw":10.129717},{"c":9.95,"h":10.12,"l":9.91,"n":2361,"o":10.12,"t":"2026-09-23T04:00:00Z","v":131434,"vw":9.983264},{"c":9.83,"h":9.98,"l":9.83,"n":2772,"o":9.96,"t":"2026-09-24T04:00:00Z","v":138022,"vw":9.885906},{"c":10.01,"h":10.13,"l":9.84,"n":2729,"o":9.88,"t":"2026-09-25T04:00:00Z","v":123622,"vw":10.023819},{"c":9.95,"h":10.09,"l":9.87,"n":2909,"o":10,"t":"2026-09-28T04:00:00Z","v":173215,"vw":9.961654},{"c":9.85,"h":10.1,"l":9.79,"n":3856,"o":9.92,"t":"2026-09-29T04:00:00Z","v":194104,"vw":9.91515},{"c":9.47,"h":9.93,"l":9.47,"n":3793,"o":9.86,"t":"2026-09-30T04:00:00Z","v":561771,"vw":9.548482},{"c":9.47,"h":9.55,"l":9.28,"n":4497,"o":9.45,"t":"2026-10-01T04:00:00Z","v":317608,"vw":9.436904},{"c":9.29,"h":9.54,"l":9.1,"n":4054,"o":9.54,"t":"2026-10-02T04:00:00Z","v":251886,"vw":9.301795},{"c":9.34,"h":9.44,"l":9.12,"n":3188,"o":9.43,"t":"2026-10-05T04:00:00Z","v":143649,"vw":9.296068},{"c":9.36,"h":9.47,"l":9.31,"n":3134,"o":9.43,"t":"2026-10-06T04:00:00Z","v":174428,"vw":9.376597},{"c":9.52,"h":9.58,"l":9.18,"n":3042,"o":9.27,"t":"2026-10-07T04:00:00Z","v":204101,"vw":9.385213},{"c":9.54,"h":9.58,"l":9.4201,"n":2442,"o":9.53,"t":"2026-10-08T04:00:00Z","v":136321,"vw":9.517866},{"c":9.41,"h":9.58,"l":9.32,"n":3144,"o":9.5,"t":"2026-10-09T04:00:00Z","v":131418,"vw":9.405462},{"c":9.5,"h":9.56,"l":9.3,"n":1883,"o":9.32,"t":"2026-10-12T04:00:00Z","v":101202,"vw":9.469252},{"c":9.45,"h":9.56,"l":9.355,"n":2725,"o":9.56,"t":"2026-10-13T04:00:00Z","v":179422,"vw":9.456314},{"c":9.15,"h":9.37,"l":9.13,"n":3929,"o":9.32,"t":"2026-10-14T04:00:00Z","v":266997,"vw":9.206416},{"c":9.14,"h":9.2,"l":9.055,"n":2865,"o":9.14,"t":"2026-10-15T04:00:00Z","v":196014,"vw":9.121891},{"c":9.1,"h":9.34,"l":9.09,"n":2825,"o":9.17,"t":"2026-10-16T04:00:00Z","v":191331,"vw":9.162717},{"c":9.06,"h":9.23,"l":9.01,"n":2167,"o":9.11,"t":"2026-10-19T04:00:00Z","v":122158,"vw":9.058184},{"c":9,"h":9.25,"l":9,"n":2655,"o":9.07,"t":"2026-10-20T04:00:00Z","v":148940,"vw":9.056527},{"c":9.05,"h":9.17,"l":8.98,"n":2726,"o":8.98,"t":"2026-10-21T04:00:00Z","v":160387,"vw":9.078433},{"c":9.09,"h":9.22,"l":9,"n":2474,"o":9,"t":"2026-10-22T04:00:00Z","v":120122,"vw":9.099648}],"volatilityBars":[{"c":10.08,"h":10.15,"l":10.08,"n":26,"o":10.15,"t":"2026-09-21T13:30:00Z","v":1764,"vw":10.125115},{"c":10.18,"h":10.225,"l":10.08,"n":60,"o":10.08,"t":"2026-09-21T13:45:00Z","v":7411,"vw":10.097734},{"c":10.075,"h":10.17,"l":10.07,"n":54,"o":10.17,"t":"2026-09-21T14:00:00Z","v":2046,"vw":10.091563},{"c":10.1,"h":10.1,"l":10.07,"n":24,"o":10.085,"t":"2026-09-21T14:15:00Z","v":1107,"vw":10.082346},{"c":10.089,"h":10.09,"l":10.089,"n":2,"o":10.09,"t":"2026-09-21T14:30:00Z","v":456,"vw":10.089219},{"c":10.12,"h":10.12,"l":10.115,"n":14,"o":10.115,"t":"2026-09-21T14:45:00Z","v":568,"vw":10.118889},{"c":10.12,"h":10.12,"l":10.115,"n":11,"o":10.115,"t":"2026-09-21T15:00:00Z","v":288,"vw":10.1175},{"c":10.12,"h":10.14,"l":10.12,"n":60,"o":10.13,"t":"2026-09-21T15:15:00Z","v":1805,"vw":10.130557},{"c":10.11,"h":10.1101,"l":10.1,"n":77,"o":10.11,"t":"2026-09-21T15:30:00Z","v":2914,"vw":10.108544},{"c":10.1,"h":10.1,"l":10.1,"n":19,"o":10.1,"t":"2026-09-21T15:45:00Z","v":1145,"vw":10.1},{"c":10.1069,"h":10.12,"l":10.08,"n":82,"o":10.095,"t":"2026-09-21T16:00:00Z","v":3101,"vw":10.106874},{"c":10.1,"h":10.1099,"l":10.09,"n":36,"o":10.1,"t":"2026-09-21T16:15:00Z","v":1822,"vw":10.10381},{"c":10.09,"h":10.11,"l":10.09,"n":64,"o":10.11,"t":"2026-09-21T16:30:00Z","v":2060,"vw":10.099091},{"c":10.0601,"h":10.07,"l":10.0601,"n":22,"o":10.07,"t":"2026-09-21T16:45:00Z","v":1116,"vw":10.068932},{"c":10.08,"h":10.08,"l":10.06,"n":60,"o":10.06,"t":"2026-09-21T17:00:00Z","v":1811,"vw":10.064157},{"c":10.0381,"h":10.07,"l":10.0381,"n":38,"o":10.07,"t":"2026-09-21T17:15:00Z","v":1399,"vw":10.058157},{"c":10.03,"h":10.03,"l":10.025,"n":42,"o":10.025,"t":"2026-09-21T17:30:00Z","v":1809,"vw":10.028333},{"c":10.06,"h":10.06,"l":10.03,"n":67,"o":10.03,"t":"2026-09-21T17:45:00Z","v":4264,"vw":10.035221},{"c":10.05,"h":10.07,"l":10.05,"n":31,"o":10.07,"t":"2026-09-21T18:00:00Z","v":1080,"vw":10.063847},{"c":10.09,"h":10.1,"l":10.075,"n":47,"o":10.08,"t":"2026-09-21T18:15:00Z","v":1811,"vw":10.086666},{"c":10.095,"h":10.095,"l":10.08,"n":28,"o":10.09,"t":"2026-09-21T18:30:00Z","v":1316,"vw":10.090238},{"c":10.11,"h":10.115,"l":10.1,"n":51,"o":10.1,"t":"2026-09-21T18:45:00Z","v":1516,"vw":10.106875},{"c":10.13,"h":10.13,"l":10.11,"n":35,"o":10.11,"t":"2026-09-21T19:00:00Z","v":1339,"vw":10.124444},{"c":10.13,"h":10.15,"l":10.13,"n":119,"o":10.14,"t":"2026-09-21T19:15:00Z","v":5172,"vw":10.141757},{"c":10.1,"h":10.1399,"l":10.1,"n":176,"o":10.1229,"t":"2026-09-21T19:30:00Z","v":7302,"vw":10.120793},{"c":10.02,"h":10.12,"l":10.02,"n":641,"o":10.1,"t":"2026-09-21T19:45:00Z","v":50287,"vw":10.08523},{"c":10.04,"h":10.04,"l":10.04,"n":7,"o":10.04,"t":"2026-09-21T20:00:00Z","v":41127,"vw":10.04},{"c":10.13,"h":10.13,"l":10.13,"n":6,"o":10.13,"t":"2026-09-22T13:30:00Z","v":1085,"vw":10.13},{"c":10.17,"h":10.17,"l":10.15,"n":20,"o":10.17,"t":"2026-09-22T13:45:00Z","v":4244,"vw":10.156062},{"c":10.2,"h":10.2,"l":10.17,"n":46,"o":10.17,"t":"2026-09-22T14:00:00Z","v":2033,"vw":10.183639},{"c":10.2,"h":10.215,"l":10.18,"n":34,"o":10.215,"t":"2026-09-22T14:15:00Z","v":892,"vw":10.203769},{"c":10.14,"h":10.17,"l":10.14,"n":47,"o":10.17,"t":"2026-09-22T14:30:00Z","v":1614,"vw":10.158037},{"c":10.1499,"h":10.1499,"l":10.115,"n":33,"o":10.115,"t":"2026-09-22T14:45:00Z","v":1348,"vw":10.134849},{"c":10.155,"h":10.16,"l":10.15,"n":91,"o":10.16,"t":"2026-09-22T15:15:00Z","v":1568,"vw":10.154472},{"c":10.13,"h":10.14,"l":10.13,"n":50,"o":10.14,"t":"2026-09-22T15:30:00Z","v":2369,"vw":10.131953},{"c":10.14,"h":10.14,"l":10.13,"n":34,"o":10.13,"t":"2026-09-22T15:45:00Z","v":1123,"vw":10.13292},{"c":10.165,"h":10.165,"l":10.165,"n":7,"o":10.165,"t":"2026-09-22T16:15:00Z","v":266,"vw":10.165},{"c":10.16,"h":10.16,"l":10.16,"n":44,"o":10.16,"t":"2026-09-22T16:30:00Z","v":1193,"vw":10.16},{"c":10.13,"h":10.165,"l":10.13,"n":108,"o":10.165,"t":"2026-09-22T16:45:00Z","v":6968,"vw":10.152002},{"c":10.11,"h":10.11,"l":10.105,"n":63,"o":10.105,"t":"2026-09-22T17:15:00Z","v":1424,"vw":10.109461},{"c":10.13,"h":10.13,"l":10.11,"n":57,"o":10.12,"t":"2026-09-22T17:30:00Z","v":1920,"vw":10.121495},{"c":10.18,"h":10.18,"l":10.15,"n":78,"o":10.15,"t":"2026-09-22T17:45:00Z","v":2750,"vw":10.16898},{"c":10.18,"h":10.18,"l":10.18,"n":15,"o":10.18,"t":"2026-09-22T18:00:00Z","v":335,"vw":10.18},{"c":10.185,"h":10.19,"l":10.18,"n":38,"o":10.18,"t":"2026-09-22T18:30:00Z","v":2361,"vw":10.188199},{"c":10.198,"h":10.198,"l":10.185,"n":12,"o":10.185,"t":"2026-09-22T18:45:00Z","v":476,"vw":10.192692},{"c":10.2,"h":10.2,"l":10.2,"n":37,"o":10.2,"t":"2026-09-22T19:00:00Z","v":645,"vw":10.2},{"c":10.18,"h":10.23,"l":10.18,"n":38,"o":10.23,"t":"2026-09-22T19:15:00Z","v":2445,"vw":10.201155},{"c":10.12,"h":10.23,"l":10.12,"n":212,"o":10.2199,"t":"2026-09-22T19:30:00Z","v":13059,"vw":10.169088},{"c":10.07,"h":10.15,"l":10.07,"n":702,"o":10.15,"t":"2026-09-22T19:45:00Z","v":26636,"vw":10.115019},{"c":10.1,"h":10.1,"l":10.083,"n":10,"o":10.083,"t":"2026-09-22T20:00:00Z","v":36742,"vw":10.099886},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-09-23T08:30:00Z","v":104,"vw":10.11},{"c":10.05,"h":10.12,"l":10.05,"n":19,"o":10.12,"t":"2026-09-23T13:30:00Z","v":1330,"vw":10.088614},{"c":10.05,"h":10.05,"l":10.05,"n":12,"o":10.05,"t":"2026-09-23T13:45:00Z","v":543,"vw":10.05},{"c":10.0699,"h":10.0699,"l":10.045,"n":29,"o":10.045,"t":"2026-09-23T14:00:00Z","v":3199,"vw":10.05039},{"c":10.02,"h":10.045,"l":10,"n":86,"o":10.03,"t":"2026-09-23T14:15:00Z","v":7264,"vw":10.015795},{"c":9.99,"h":10.01,"l":9.99,"n":31,"o":10.01,"t":"2026-09-23T14:30:00Z","v":1191,"vw":9.999899},{"c":9.972,"h":9.98,"l":9.97,"n":39,"o":9.97,"t":"2026-09-23T14:45:00Z","v":1402,"vw":9.977111},{"c":9.98,"h":9.98,"l":9.98,"n":24,"o":9.98,"t":"2026-09-23T15:00:00Z","v":673,"vw":9.98},{"c":10.015,"h":10.085,"l":9.99,"n":60,"o":9.99,"t":"2026-09-23T15:15:00Z","v":4507,"vw":10.025978},{"c":10.02,"h":10.02,"l":10.015,"n":15,"o":10.015,"t":"2026-09-23T15:30:00Z","v":603,"vw":10.018333},{"c":10.03,"h":10.04,"l":10,"n":46,"o":10.03,"t":"2026-09-23T15:45:00Z","v":11773,"vw":10.02},{"c":10.05,"h":10.05,"l":10.03,"n":26,"o":10.03,"t":"2026-09-23T16:00:00Z","v":1213,"vw":10.04375},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-09-23T16:15:00Z","v":187,"vw":10.05},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-09-23T16:30:00Z","v":136,"vw":10.07},{"c":10.05,"h":10.06,"l":10.05,"n":38,"o":10.06,"t":"2026-09-23T17:00:00Z","v":2159,"vw":10.056477},{"c":10.055,"h":10.055,"l":10.055,"n":17,"o":10.055,"t":"2026-09-23T17:15:00Z","v":1294,"vw":10.055},{"c":10.05,"h":10.05,"l":10.05,"n":30,"o":10.05,"t":"2026-09-23T17:30:00Z","v":268,"vw":10.05},{"c":10.055,"h":10.06,"l":10.05,"n":41,"o":10.06,"t":"2026-09-23T18:00:00Z","v":1075,"vw":10.056429},{"c":10.04,"h":10.0552,"l":10.04,"n":6,"o":10.0552,"t":"2026-09-23T18:15:00Z","v":290,"vw":10.047006},{"c":10.045,"h":10.0574,"l":10.04,"n":9,"o":10.0574,"t":"2026-09-23T18:30:00Z","v":781,"vw":10.052693},{"c":10.04,"h":10.045,"l":10.04,"n":44,"o":10.045,"t":"2026-09-23T18:45:00Z","v":1666,"vw":10.040556},{"c":10.01,"h":10.0437,"l":10.01,"n":85,"o":10.04,"t":"2026-09-23T19:00:00Z","v":5234,"vw":10.026574},{"c":9.99,"h":10,"l":9.98,"n":43,"o":10,"t":"2026-09-23T19:15:00Z","v":1855,"vw":9.992107},{"c":9.96,"h":9.99,"l":9.96,"n":135,"o":9.99,"t":"2026-09-23T19:30:00Z","v":12973,"vw":9.977683},{"c":9.95,"h":9.98,"l":9.91,"n":462,"o":9.94,"t":"2026-09-23T19:45:00Z","v":31861,"vw":9.942303},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-09-23T20:00:00Z","v":24951,"vw":9.95},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-09-24T13:30:00Z","v":1015,"vw":9.96},{"c":9.955,"h":9.955,"l":9.92,"n":21,"o":9.92,"t":"2026-09-24T13:45:00Z","v":505,"vw":9.931667},{"c":9.98,"h":9.98,"l":9.895,"n":71,"o":9.935,"t":"2026-09-24T14:00:00Z","v":4684,"vw":9.944072},{"c":9.93,"h":9.97,"l":9.91,"n":10,"o":9.91,"t":"2026-09-24T14:15:00Z","v":673,"vw":9.926667},{"c":9.9,"h":9.95,"l":9.9,"n":32,"o":9.93,"t":"2026-09-24T14:30:00Z","v":1094,"vw":9.925714},{"c":9.93,"h":9.93,"l":9.88,"n":65,"o":9.91,"t":"2026-09-24T14:45:00Z","v":4428,"vw":9.898763},{"c":9.9,"h":9.93,"l":9.88,"n":21,"o":9.93,"t":"2026-09-24T15:00:00Z","v":2072,"vw":9.896944},{"c":9.88,"h":9.88,"l":9.87,"n":40,"o":9.878,"t":"2026-09-24T15:15:00Z","v":3242,"vw":9.875337},{"c":9.875,"h":9.89,"l":9.875,"n":49,"o":9.88,"t":"2026-09-24T15:30:00Z","v":3330,"vw":9.885517},{"c":9.87,"h":9.88,"l":9.87,"n":58,"o":9.87,"t":"2026-09-24T15:45:00Z","v":3380,"vw":9.872342},{"c":9.865,"h":9.87,"l":9.865,"n":53,"o":9.87,"t":"2026-09-24T16:00:00Z","v":1940,"vw":9.868315},{"c":9.93,"h":9.9573,"l":9.87,"n":145,"o":9.87,"t":"2026-09-24T16:15:00Z","v":8083,"vw":9.911883},{"c":9.95,"h":9.95,"l":9.915,"n":47,"o":9.915,"t":"2026-09-24T16:30:00Z","v":4398,"vw":9.945042},{"c":9.9,"h":9.94,"l":9.9,"n":25,"o":9.94,"t":"2026-09-24T16:45:00Z","v":1978,"vw":9.935918},{"c":9.93,"h":9.93,"l":9.89,"n":47,"o":9.89,"t":"2026-09-24T17:00:00Z","v":1856,"vw":9.902222},{"c":9.92,"h":9.92,"l":9.915,"n":33,"o":9.915,"t":"2026-09-24T17:15:00Z","v":1446,"vw":9.916461},{"c":9.89,"h":9.9,"l":9.89,"n":15,"o":9.9,"t":"2026-09-24T17:30:00Z","v":560,"vw":9.895238},{"c":9.89,"h":9.91,"l":9.89,"n":57,"o":9.91,"t":"2026-09-24T17:45:00Z","v":3170,"vw":9.897534},{"c":9.9,"h":9.92,"l":9.9,"n":68,"o":9.9,"t":"2026-09-24T18:00:00Z","v":2988,"vw":9.9139},{"c":9.89,"h":9.92,"l":9.89,"n":31,"o":9.91,"t":"2026-09-24T18:15:00Z","v":1085,"vw":9.90875},{"c":9.92,"h":9.93,"l":9.9,"n":82,"o":9.9,"t":"2026-09-24T18:30:00Z","v":3688,"vw":9.907772},{"c":9.91,"h":9.925,"l":9.91,"n":43,"o":9.9139,"t":"2026-09-24T18:45:00Z","v":1306,"vw":9.918908},{"c":9.9,"h":9.915,"l":9.9,"n":21,"o":9.9,"t":"2026-09-24T19:00:00Z","v":837,"vw":9.909024},{"c":9.885,"h":9.9001,"l":9.88,"n":225,"o":9.9001,"t":"2026-09-24T19:15:00Z","v":12603,"vw":9.894786},{"c":9.9,"h":9.91,"l":9.885,"n":183,"o":9.885,"t":"2026-09-24T19:30:00Z","v":12350,"vw":9.897158},{"c":9.83,"h":9.91,"l":9.83,"n":602,"o":9.9,"t":"2026-09-24T19:45:00Z","v":27197,"vw":9.870313},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-09-24T20:00:00Z","v":17851,"vw":9.83},{"c":9.8416,"h":9.89,"l":9.8416,"n":14,"o":9.88,"t":"2026-09-25T13:30:00Z","v":1674,"vw":9.877183},{"c":9.85,"h":9.898,"l":9.85,"n":17,"o":9.898,"t":"2026-09-25T13:45:00Z","v":4039,"vw":9.860465},{"c":9.84,"h":9.85,"l":9.84,"n":16,"o":9.84,"t":"2026-09-25T14:00:00Z","v":1003,"vw":9.842222},{"c":9.86,"h":9.86,"l":9.85,"n":22,"o":9.85,"t":"2026-09-25T14:15:00Z","v":1086,"vw":9.853281},{"c":9.92,"h":9.928,"l":9.89,"n":33,"o":9.89,"t":"2026-09-25T14:45:00Z","v":1295,"vw":9.906888},{"c":9.93,"h":9.93,"l":9.93,"n":8,"o":9.93,"t":"2026-09-25T15:00:00Z","v":527,"vw":9.93},{"c":9.94,"h":9.94,"l":9.94,"n":27,"o":9.94,"t":"2026-09-25T15:15:00Z","v":1199,"vw":9.94},{"c":9.975,"h":9.98,"l":9.965,"n":120,"o":9.975,"t":"2026-09-25T15:30:00Z","v":7009,"vw":9.974663},{"c":10,"h":10,"l":9.95,"n":71,"o":9.965,"t":"2026-09-25T15:45:00Z","v":3001,"vw":9.986256},{"c":10.08,"h":10.09,"l":10.04,"n":47,"o":10.04,"t":"2026-09-25T16:00:00Z","v":1462,"vw":10.078829},{"c":10.07,"h":10.08,"l":10.0415,"n":26,"o":10.08,"t":"2026-09-25T16:15:00Z","v":1731,"vw":10.057841},{"c":10.06,"h":10.09,"l":10.06,"n":42,"o":10.09,"t":"2026-09-25T16:30:00Z","v":1259,"vw":10.076239},{"c":10.1,"h":10.1,"l":10.07,"n":49,"o":10.075,"t":"2026-09-25T16:45:00Z","v":2627,"vw":10.078982},{"c":10.05,"h":10.13,"l":10.045,"n":110,"o":10.0901,"t":"2026-09-25T17:00:00Z","v":5121,"vw":10.085319},{"c":10.05,"h":10.055,"l":10.045,"n":34,"o":10.055,"t":"2026-09-25T17:15:00Z","v":1039,"vw":10.049104},{"c":10.055,"h":10.06,"l":10.05,"n":54,"o":10.05,"t":"2026-09-25T17:30:00Z","v":2358,"vw":10.052432},{"c":10.055,"h":10.055,"l":10.055,"n":9,"o":10.055,"t":"2026-09-25T17:45:00Z","v":314,"vw":10.055},{"c":10.04,"h":10.04,"l":10.04,"n":36,"o":10.04,"t":"2026-09-25T18:00:00Z","v":2371,"vw":10.04},{"c":10.065,"h":10.065,"l":10.04,"n":77,"o":10.04,"t":"2026-09-25T18:15:00Z","v":4364,"vw":10.053805},{"c":10.06,"h":10.095,"l":10.05,"n":48,"o":10.08,"t":"2026-09-25T18:30:00Z","v":2717,"vw":10.079695},{"c":10.09,"h":10.0941,"l":10.08,"n":38,"o":10.08,"t":"2026-09-25T18:45:00Z","v":1579,"vw":10.089627},{"c":10.09,"h":10.0999,"l":10.08,"n":69,"o":10.09,"t":"2026-09-25T19:00:00Z","v":3322,"vw":10.089082},{"c":10.095,"h":10.105,"l":10.09,"n":70,"o":10.09,"t":"2026-09-25T19:15:00Z","v":2186,"vw":10.095833},{"c":10.095,"h":10.095,"l":10.06,"n":132,"o":10.0839,"t":"2026-09-25T19:30:00Z","v":7286,"vw":10.077125},{"c":10.01,"h":10.1,"l":10.01,"n":549,"o":10.1,"t":"2026-09-25T19:45:00Z","v":29515,"vw":10.053956},{"c":10.01,"h":10.01,"l":10.01,"n":6,"o":10.01,"t":"2026-09-25T20:00:00Z","v":21252,"vw":10.01},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-09-28T09:45:00Z","v":325,"vw":9.85},{"c":10.02,"h":10.09,"l":9.87,"n":26,"o":10,"t":"2026-09-28T13:30:00Z","v":3132,"vw":9.99363},{"c":9.96,"h":9.9797,"l":9.96,"n":7,"o":9.9797,"t":"2026-09-28T13:45:00Z","v":1836,"vw":9.978613},{"c":10.03,"h":10.03,"l":9.921,"n":112,"o":10.03,"t":"2026-09-28T14:00:00Z","v":20834,"vw":9.98845},{"c":10,"h":10.07,"l":9.99,"n":33,"o":10.07,"t":"2026-09-28T14:15:00Z","v":2414,"vw":10.010777},{"c":9.99,"h":10.015,"l":9.98,"n":43,"o":10.015,"t":"2026-09-28T14:30:00Z","v":3169,"vw":9.994046},{"c":9.93,"h":10.01,"l":9.92,"n":93,"o":10.01,"t":"2026-09-28T14:45:00Z","v":2316,"vw":9.936667},{"c":9.905,"h":9.9499,"l":9.89,"n":64,"o":9.9499,"t":"2026-09-28T15:00:00Z","v":3129,"vw":9.916076},{"c":9.92,"h":9.93,"l":9.89,"n":54,"o":9.895,"t":"2026-09-28T15:15:00Z","v":4495,"vw":9.90876},{"c":9.94,"h":9.94,"l":9.925,"n":20,"o":9.93,"t":"2026-09-28T15:30:00Z","v":948,"vw":9.932157},{"c":9.925,"h":9.94,"l":9.925,"n":28,"o":9.925,"t":"2026-09-28T15:45:00Z","v":3942,"vw":9.935982},{"c":9.94,"h":9.94,"l":9.92,"n":65,"o":9.93,"t":"2026-09-28T16:00:00Z","v":6646,"vw":9.934249},{"c":10.025,"h":10.025,"l":9.95,"n":73,"o":9.95,"t":"2026-09-28T16:15:00Z","v":5418,"vw":9.971317},{"c":9.96,"h":10.03,"l":9.96,"n":62,"o":10.03,"t":"2026-09-28T16:30:00Z","v":3843,"vw":9.987847},{"c":9.99,"h":9.995,"l":9.9399,"n":96,"o":9.95,"t":"2026-09-28T17:00:00Z","v":7829,"vw":9.949844},{"c":9.97,"h":9.99,"l":9.97,"n":20,"o":9.99,"t":"2026-09-28T17:15:00Z","v":2756,"vw":9.989231},{"c":9.985,"h":9.99,"l":9.97,"n":46,"o":9.97,"t":"2026-09-28T17:30:00Z","v":2201,"vw":9.980639},{"c":9.99,"h":10,"l":9.98,"n":33,"o":9.98,"t":"2026-09-28T17:45:00Z","v":2151,"vw":9.989429},{"c":10,"h":10,"l":9.99,"n":34,"o":9.99,"t":"2026-09-28T18:00:00Z","v":1043,"vw":9.998387},{"c":10.005,"h":10.025,"l":10.005,"n":77,"o":10.01,"t":"2026-09-28T18:15:00Z","v":4355,"vw":10.010931},{"c":9.97,"h":10.0189,"l":9.97,"n":43,"o":10.0189,"t":"2026-09-28T18:30:00Z","v":2092,"vw":9.984915},{"c":9.95,"h":9.97,"l":9.93,"n":191,"o":9.97,"t":"2026-09-28T18:45:00Z","v":6163,"vw":9.949898},{"c":9.92,"h":9.94,"l":9.92,"n":31,"o":9.94,"t":"2026-09-28T19:00:00Z","v":953,"vw":9.93},{"c":9.94,"h":9.94,"l":9.93,"n":78,"o":9.93,"t":"2026-09-28T19:15:00Z","v":2023,"vw":9.935455},{"c":9.92,"h":9.95,"l":9.91,"n":201,"o":9.95,"t":"2026-09-28T19:30:00Z","v":8992,"vw":9.929741},{"c":9.96,"h":9.99,"l":9.93,"n":487,"o":9.93,"t":"2026-09-28T19:45:00Z","v":22940,"vw":9.95847},{"c":9.95,"h":9.95,"l":9.95,"n":5,"o":9.95,"t":"2026-09-28T20:00:00Z","v":34479,"vw":9.95},{"c":10.095,"h":10.095,"l":9.92,"n":33,"o":9.92,"t":"2026-09-29T13:30:00Z","v":4471,"vw":10.028017},{"c":10.1,"h":10.1,"l":10.07,"n":28,"o":10.07,"t":"2026-09-29T13:45:00Z","v":1809,"vw":10.09},{"c":10.1,"h":10.1,"l":10.06,"n":106,"o":10.07,"t":"2026-09-29T14:00:00Z","v":3913,"vw":10.080412},{"c":10.075,"h":10.09,"l":10.075,"n":43,"o":10.09,"t":"2026-09-29T14:15:00Z","v":960,"vw":10.0825},{"c":10.08,"h":10.08,"l":10.05,"n":69,"o":10.075,"t":"2026-09-29T14:30:00Z","v":1224,"vw":10.0625},{"c":10.07,"h":10.1,"l":10.04,"n":178,"o":10.055,"t":"2026-09-29T14:45:00Z","v":20698,"vw":10.065417},{"c":10.04,"h":10.07,"l":10.02,"n":273,"o":10.07,"t":"2026-09-29T15:00:00Z","v":5422,"vw":10.059595},{"c":10.06,"h":10.06,"l":10.06,"n":6,"o":10.06,"t":"2026-09-29T15:15:00Z","v":230,"vw":10.06},{"c":10.045,"h":10.06,"l":10.045,"n":21,"o":10.06,"t":"2026-09-29T15:30:00Z","v":675,"vw":10.051},{"c":10.015,"h":10.04,"l":10.015,"n":96,"o":10.04,"t":"2026-09-29T15:45:00Z","v":2012,"vw":10.022769},{"c":9.98,"h":10.03,"l":9.98,"n":140,"o":10.02,"t":"2026-09-29T16:00:00Z","v":13448,"vw":9.995045},{"c":9.9496,"h":9.98,"l":9.92,"n":67,"o":9.98,"t":"2026-09-29T16:15:00Z","v":2300,"vw":9.949497},{"c":9.91,"h":9.94,"l":9.91,"n":71,"o":9.94,"t":"2026-09-29T16:30:00Z","v":4324,"vw":9.933633},{"c":9.88,"h":9.9,"l":9.8625,"n":79,"o":9.89,"t":"2026-09-29T16:45:00Z","v":3426,"vw":9.884847},{"c":9.86,"h":9.87,"l":9.86,"n":50,"o":9.87,"t":"2026-09-29T17:00:00Z","v":2474,"vw":9.868513},{"c":9.83,"h":9.88,"l":9.83,"n":44,"o":9.88,"t":"2026-09-29T17:15:00Z","v":2135,"vw":9.853344},{"c":9.83,"h":9.83,"l":9.79,"n":75,"o":9.81,"t":"2026-09-29T17:30:00Z","v":4875,"vw":9.822098},{"c":9.82,"h":9.85,"l":9.8,"n":138,"o":9.85,"t":"2026-09-29T17:45:00Z","v":15059,"vw":9.814423},{"c":9.87,"h":9.87,"l":9.825,"n":34,"o":9.84,"t":"2026-09-29T18:00:00Z","v":1571,"vw":9.84121},{"c":9.88,"h":9.9199,"l":9.85,"n":81,"o":9.85,"t":"2026-09-29T18:15:00Z","v":7992,"vw":9.855144},{"c":9.8808,"h":9.9,"l":9.88,"n":86,"o":9.88,"t":"2026-09-29T18:30:00Z","v":5422,"vw":9.882848},{"c":9.895,"h":9.895,"l":9.895,"n":20,"o":9.895,"t":"2026-09-29T18:45:00Z","v":1201,"vw":9.895},{"c":9.9078,"h":9.91,"l":9.9,"n":22,"o":9.91,"t":"2026-09-29T19:00:00Z","v":687,"vw":9.905763},{"c":9.92,"h":9.93,"l":9.87,"n":143,"o":9.9,"t":"2026-09-29T19:15:00Z","v":8457,"vw":9.888971},{"c":9.8799,"h":9.92,"l":9.85,"n":116,"o":9.92,"t":"2026-09-29T19:30:00Z","v":7507,"vw":9.879424},{"c":9.86,"h":9.905,"l":9.84,"n":488,"o":9.855,"t":"2026-09-29T19:45:00Z","v":33076,"vw":9.861926},{"c":9.85,"h":9.85,"l":9.85,"n":11,"o":9.85,"t":"2026-09-29T20:00:00Z","v":23977,"vw":9.85},{"c":9.875,"h":9.93,"l":9.85,"n":64,"o":9.86,"t":"2026-09-30T13:30:00Z","v":5038,"vw":9.881841},{"c":9.87,"h":9.9,"l":9.87,"n":6,"o":9.875,"t":"2026-09-30T13:45:00Z","v":352,"vw":9.881667},{"c":9.81,"h":9.865,"l":9.79,"n":108,"o":9.8625,"t":"2026-09-30T14:00:00Z","v":4929,"vw":9.820238},{"c":9.78,"h":9.83,"l":9.78,"n":78,"o":9.81,"t":"2026-09-30T14:15:00Z","v":7075,"vw":9.813458},{"c":9.8024,"h":9.8024,"l":9.79,"n":10,"o":9.79,"t":"2026-09-30T14:30:00Z","v":869,"vw":9.795398},{"c":9.795,"h":9.82,"l":9.79,"n":77,"o":9.8,"t":"2026-09-30T14:45:00Z","v":3571,"vw":9.804978},{"c":9.78,"h":9.79,"l":9.78,"n":24,"o":9.79,"t":"2026-09-30T15:00:00Z","v":1841,"vw":9.781091},{"c":9.77,"h":9.79,"l":9.77,"n":55,"o":9.79,"t":"2026-09-30T15:15:00Z","v":3203,"vw":9.778794},{"c":9.78,"h":9.79,"l":9.74,"n":109,"o":9.775,"t":"2026-09-30T15:30:00Z","v":12056,"vw":9.760514},{"c":9.7888,"h":9.8,"l":9.77,"n":38,"o":9.7999,"t":"2026-09-30T15:45:00Z","v":7899,"vw":9.783126},{"c":9.77,"h":9.79,"l":9.77,"n":42,"o":9.775,"t":"2026-09-30T16:00:00Z","v":1402,"vw":9.780898},{"c":9.775,"h":9.775,"l":9.775,"n":5,"o":9.775,"t":"2026-09-30T16:15:00Z","v":106,"vw":9.775},{"c":9.77,"h":9.7826,"l":9.75,"n":108,"o":9.775,"t":"2026-09-30T16:30:00Z","v":10298,"vw":9.766877},{"c":9.77,"h":9.7753,"l":9.76,"n":35,"o":9.77,"t":"2026-09-30T16:45:00Z","v":1824,"vw":9.768871},{"c":9.73,"h":9.77,"l":9.73,"n":122,"o":9.77,"t":"2026-09-30T17:00:00Z","v":15904,"vw":9.74268},{"c":9.66,"h":9.74,"l":9.66,"n":148,"o":9.73,"t":"2026-09-30T17:15:00Z","v":17665,"vw":9.718195},{"c":9.67,"h":9.68,"l":9.65,"n":65,"o":9.6699,"t":"2026-09-30T17:30:00Z","v":7106,"vw":9.669515},{"c":9.71,"h":9.71,"l":9.6501,"n":118,"o":9.6501,"t":"2026-09-30T17:45:00Z","v":12229,"vw":9.688638},{"c":9.71,"h":9.71,"l":9.71,"n":14,"o":9.71,"t":"2026-09-30T18:00:00Z","v":851,"vw":9.71},{"c":9.69,"h":9.7,"l":9.685,"n":68,"o":9.69,"t":"2026-09-30T18:15:00Z","v":5022,"vw":9.695975},{"c":9.7,"h":9.7,"l":9.7,"n":8,"o":9.7,"t":"2026-09-30T18:30:00Z","v":178,"vw":9.7},{"c":9.68,"h":9.6999,"l":9.68,"n":49,"o":9.69,"t":"2026-09-30T18:45:00Z","v":1426,"vw":9.690421},{"c":9.6842,"h":9.69,"l":9.68,"n":48,"o":9.69,"t":"2026-09-30T19:00:00Z","v":4269,"vw":9.683782},{"c":9.7,"h":9.7,"l":9.69,"n":130,"o":9.69,"t":"2026-09-30T19:15:00Z","v":4876,"vw":9.693606},{"c":9.64,"h":9.7,"l":9.64,"n":166,"o":9.69,"t":"2026-09-30T19:30:00Z","v":8770,"vw":9.662509},{"c":9.495,"h":9.6272,"l":9.48,"n":905,"o":9.61,"t":"2026-09-30T19:45:00Z","v":107597,"vw":9.551503},{"c":9.47,"h":9.51,"l":9.47,"n":9,"o":9.5,"t":"2026-09-30T20:00:00Z","v":299035,"vw":9.470079},{"c":9.365,"h":9.475,"l":9.3,"n":155,"o":9.45,"t":"2026-10-01T13:30:00Z","v":16559,"vw":9.392581},{"c":9.36,"h":9.36,"l":9.28,"n":131,"o":9.355,"t":"2026-10-01T13:45:00Z","v":13224,"vw":9.315973},{"c":9.4,"h":9.4,"l":9.31,"n":113,"o":9.335,"t":"2026-10-01T14:00:00Z","v":8876,"vw":9.328544},{"c":9.45,"h":9.55,"l":9.43,"n":148,"o":9.45,"t":"2026-10-01T14:15:00Z","v":15190,"vw":9.480459},{"c":9.48,"h":9.48,"l":9.44,"n":170,"o":9.44,"t":"2026-10-01T14:30:00Z","v":12354,"vw":9.467415},{"c":9.465,"h":9.51,"l":9.425,"n":238,"o":9.48,"t":"2026-10-01T14:45:00Z","v":13499,"vw":9.481539},{"c":9.45,"h":9.46,"l":9.435,"n":48,"o":9.46,"t":"2026-10-01T15:00:00Z","v":2285,"vw":9.456397},{"c":9.4394,"h":9.4599,"l":9.42,"n":55,"o":9.45,"t":"2026-10-01T15:15:00Z","v":12081,"vw":9.439997},{"c":9.44,"h":9.45,"l":9.4,"n":138,"o":9.41,"t":"2026-10-01T15:30:00Z","v":6032,"vw":9.428815},{"c":9.4,"h":9.44,"l":9.4,"n":45,"o":9.44,"t":"2026-10-01T15:45:00Z","v":1882,"vw":9.4175},{"c":9.45,"h":9.45,"l":9.4,"n":140,"o":9.415,"t":"2026-10-01T16:00:00Z","v":11100,"vw":9.418507},{"c":9.45,"h":9.46,"l":9.45,"n":24,"o":9.46,"t":"2026-10-01T16:15:00Z","v":1100,"vw":9.45875},{"c":9.42,"h":9.48,"l":9.42,"n":219,"o":9.47,"t":"2026-10-01T16:30:00Z","v":23878,"vw":9.435295},{"c":9.4499,"h":9.455,"l":9.42,"n":126,"o":9.42,"t":"2026-10-01T16:45:00Z","v":7502,"vw":9.436928},{"c":9.45,"h":9.465,"l":9.43,"n":53,"o":9.43,"t":"2026-10-01T17:00:00Z","v":3449,"vw":9.450518},{"c":9.46,"h":9.48,"l":9.44,"n":60,"o":9.45,"t":"2026-10-01T17:15:00Z","v":2762,"vw":9.462552},{"c":9.47,"h":9.495,"l":9.46,"n":76,"o":9.47,"t":"2026-10-01T17:30:00Z","v":3388,"vw":9.473382},{"c":9.44,"h":9.47,"l":9.43,"n":131,"o":9.47,"t":"2026-10-01T17:45:00Z","v":7711,"vw":9.451359},{"c":9.41,"h":9.42,"l":9.41,"n":32,"o":9.42,"t":"2026-10-01T18:00:00Z","v":2267,"vw":9.418438},{"c":9.41,"h":9.44,"l":9.41,"n":216,"o":9.42,"t":"2026-10-01T18:15:00Z","v":11123,"vw":9.419746},{"c":9.42,"h":9.44,"l":9.41,"n":93,"o":9.4181,"t":"2026-10-01T18:30:00Z","v":6442,"vw":9.425691},{"c":9.43,"h":9.43,"l":9.41,"n":132,"o":9.41,"t":"2026-10-01T18:45:00Z","v":7613,"vw":9.422029},{"c":9.42,"h":9.43,"l":9.405,"n":135,"o":9.42,"t":"2026-10-01T19:00:00Z","v":17232,"vw":9.417761},{"c":9.41,"h":9.46,"l":9.41,"n":158,"o":9.43,"t":"2026-10-01T19:15:00Z","v":8918,"vw":9.430606},{"c":9.43,"h":9.47,"l":9.41,"n":257,"o":9.41,"t":"2026-10-01T19:30:00Z","v":16818,"vw":9.428308},{"c":9.46,"h":9.49,"l":9.447,"n":578,"o":9.45,"t":"2026-10-01T19:45:00Z","v":39226,"vw":9.47118},{"c":9.47,"h":9.47,"l":9.47,"n":5,"o":9.47,"t":"2026-10-01T20:00:00Z","v":35723,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-02T08:45:00Z","v":104,"vw":9.47},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-02T13:00:00Z","v":100,"vw":9.55},{"c":9.48,"h":9.64,"l":9.48,"n":3,"o":9.64,"t":"2026-10-02T13:15:00Z","v":317,"vw":9.535111},{"c":9.445,"h":9.54,"l":9.43,"n":74,"o":9.54,"t":"2026-10-02T13:30:00Z","v":11526,"vw":9.522208},{"c":9.45,"h":9.51,"l":9.45,"n":95,"o":9.47,"t":"2026-10-02T13:45:00Z","v":5056,"vw":9.47051},{"c":9.435,"h":9.47,"l":9.42,"n":52,"o":9.47,"t":"2026-10-02T14:00:00Z","v":4923,"vw":9.451343},{"c":9.46,"h":9.46,"l":9.42,"n":111,"o":9.42,"t":"2026-10-02T14:15:00Z","v":10720,"vw":9.433477},{"c":9.47,"h":9.47,"l":9.4699,"n":21,"o":9.4699,"t":"2026-10-02T14:30:00Z","v":865,"vw":9.469977},{"c":9.45,"h":9.48,"l":9.45,"n":54,"o":9.48,"t":"2026-10-02T14:45:00Z","v":3287,"vw":9.473344},{"c":9.34,"h":9.455,"l":9.34,"n":150,"o":9.455,"t":"2026-10-02T15:00:00Z","v":15164,"vw":9.409209},{"c":9.31,"h":9.38,"l":9.305,"n":113,"o":9.35,"t":"2026-10-02T15:15:00Z","v":7691,"vw":9.336857},{"c":9.25,"h":9.31,"l":9.25,"n":138,"o":9.3,"t":"2026-10-02T15:30:00Z","v":6969,"vw":9.293776},{"c":9.23,"h":9.26,"l":9.21,"n":147,"o":9.245,"t":"2026-10-02T15:45:00Z","v":11139,"vw":9.237635},{"c":9.2,"h":9.23,"l":9.19,"n":259,"o":9.23,"t":"2026-10-02T16:00:00Z","v":15769,"vw":9.212011},{"c":9.19,"h":9.2,"l":9.19,"n":46,"o":9.2,"t":"2026-10-02T16:15:00Z","v":3324,"vw":9.196396},{"c":9.18,"h":9.195,"l":9.18,"n":83,"o":9.19,"t":"2026-10-02T16:30:00Z","v":3426,"vw":9.188519},{"c":9.16,"h":9.16,"l":9.14,"n":85,"o":9.16,"t":"2026-10-02T16:45:00Z","v":7408,"vw":9.155717},{"c":9.16,"h":9.16,"l":9.16,"n":21,"o":9.16,"t":"2026-10-02T17:00:00Z","v":783,"vw":9.16},{"c":9.155,"h":9.17,"l":9.13,"n":189,"o":9.13,"t":"2026-10-02T17:15:00Z","v":13988,"vw":9.140778},{"c":9.13,"h":9.14,"l":9.13,"n":19,"o":9.14,"t":"2026-10-02T17:30:00Z","v":1077,"vw":9.132188},{"c":9.15,"h":9.15,"l":9.1,"n":210,"o":9.12,"t":"2026-10-02T17:45:00Z","v":10349,"vw":9.123499},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-02T18:00:00Z","v":266,"vw":9.16},{"c":9.14,"h":9.15,"l":9.14,"n":76,"o":9.15,"t":"2026-10-02T18:15:00Z","v":4908,"vw":9.145759},{"c":9.16,"h":9.16,"l":9.14,"n":71,"o":9.14,"t":"2026-10-02T18:30:00Z","v":2535,"vw":9.158126},{"c":9.22,"h":9.22,"l":9.18,"n":86,"o":9.18,"t":"2026-10-02T18:45:00Z","v":3948,"vw":9.186421},{"c":9.2,"h":9.21,"l":9.2,"n":31,"o":9.21,"t":"2026-10-02T19:00:00Z","v":2305,"vw":9.200759},{"c":9.22,"h":9.23,"l":9.2,"n":143,"o":9.2,"t":"2026-10-02T19:15:00Z","v":5104,"vw":9.211056},{"c":9.27,"h":9.27,"l":9.22,"n":118,"o":9.22,"t":"2026-10-02T19:30:00Z","v":5048,"vw":9.235998},{"c":9.3,"h":9.37,"l":9.28,"n":486,"o":9.28,"t":"2026-10-02T19:45:00Z","v":51203,"vw":9.331229},{"c":9.29,"h":9.29,"l":9.29,"n":5,"o":9.29,"t":"2026-10-02T20:00:00Z","v":27471,"vw":9.29},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-05T11:00:00Z","v":250,"vw":9.34},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-05T13:00:00Z","v":100,"vw":9.38},{"c":9.24,"h":9.44,"l":9.12,"n":142,"o":9.43,"t":"2026-10-05T13:30:00Z","v":10020,"vw":9.261651},{"c":9.21,"h":9.28,"l":9.21,"n":36,"o":9.27,"t":"2026-10-05T13:45:00Z","v":2365,"vw":9.262479},{"c":9.24,"h":9.24,"l":9.22,"n":24,"o":9.22,"t":"2026-10-05T14:00:00Z","v":1455,"vw":9.229023},{"c":9.21,"h":9.21,"l":9.175,"n":17,"o":9.175,"t":"2026-10-05T14:15:00Z","v":611,"vw":9.197},{"c":9.175,"h":9.2,"l":9.16,"n":47,"o":9.18,"t":"2026-10-05T14:30:00Z","v":3646,"vw":9.178823},{"c":9.2,"h":9.2,"l":9.14,"n":143,"o":9.2,"t":"2026-10-05T14:45:00Z","v":7578,"vw":9.166987},{"c":9.215,"h":9.235,"l":9.2,"n":61,"o":9.2,"t":"2026-10-05T15:00:00Z","v":3546,"vw":9.216808},{"c":9.2,"h":9.23,"l":9.2,"n":47,"o":9.21,"t":"2026-10-05T15:15:00Z","v":1579,"vw":9.224292},{"c":9.205,"h":9.21,"l":9.1999,"n":45,"o":9.2,"t":"2026-10-05T15:30:00Z","v":2028,"vw":9.203253},{"c":9.205,"h":9.205,"l":9.205,"n":6,"o":9.205,"t":"2026-10-05T15:45:00Z","v":117,"vw":9.205},{"c":9.2699,"h":9.27,"l":9.22,"n":83,"o":9.22,"t":"2026-10-05T16:00:00Z","v":3168,"vw":9.245429},{"c":9.28,"h":9.29,"l":9.27,"n":34,"o":9.27,"t":"2026-10-05T16:15:00Z","v":1366,"vw":9.27871},{"c":9.31,"h":9.31,"l":9.28,"n":55,"o":9.2876,"t":"2026-10-05T16:30:00Z","v":2635,"vw":9.291369},{"c":9.34,"h":9.34,"l":9.32,"n":9,"o":9.32,"t":"2026-10-05T16:45:00Z","v":1335,"vw":9.323075},{"c":9.315,"h":9.3249,"l":9.29,"n":26,"o":9.29,"t":"2026-10-05T17:00:00Z","v":1352,"vw":9.320503},{"c":9.29,"h":9.315,"l":9.29,"n":87,"o":9.3113,"t":"2026-10-05T17:15:00Z","v":4432,"vw":9.298203},{"c":9.28,"h":9.29,"l":9.27,"n":29,"o":9.2701,"t":"2026-10-05T17:30:00Z","v":1497,"vw":9.27812},{"c":9.2601,"h":9.275,"l":9.2601,"n":11,"o":9.275,"t":"2026-10-05T17:45:00Z","v":870,"vw":9.263955},{"c":9.275,"h":9.29,"l":9.275,"n":62,"o":9.275,"t":"2026-10-05T18:00:00Z","v":3172,"vw":9.282091},{"c":9.28,"h":9.28,"l":9.255,"n":92,"o":9.275,"t":"2026-10-05T18:15:00Z","v":5988,"vw":9.269057},{"c":9.3,"h":9.3,"l":9.28,"n":53,"o":9.28,"t":"2026-10-05T18:30:00Z","v":3241,"vw":9.289881},{"c":9.35,"h":9.35,"l":9.33,"n":51,"o":9.33,"t":"2026-10-05T18:45:00Z","v":1548,"vw":9.343282},{"c":9.3899,"h":9.3899,"l":9.36,"n":88,"o":9.36,"t":"2026-10-05T19:00:00Z","v":3715,"vw":9.369857},{"c":9.38,"h":9.38,"l":9.38,"n":8,"o":9.38,"t":"2026-10-05T19:15:00Z","v":141,"vw":9.38},{"c":9.3732,"h":9.38,"l":9.35,"n":118,"o":9.38,"t":"2026-10-05T19:30:00Z","v":2665,"vw":9.365226},{"c":9.33,"h":9.36,"l":9.32,"n":558,"o":9.36,"t":"2026-10-05T19:45:00Z","v":23504,"vw":9.335504},{"c":9.34,"h":9.35,"l":9.34,"n":10,"o":9.35,"t":"2026-10-05T20:00:00Z","v":32639,"vw":9.340094},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-05T23:45:00Z","v":100,"vw":9.51},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-06T13:15:00Z","v":287,"vw":9.4},{"c":9.41,"h":9.47,"l":9.3412,"n":43,"o":9.43,"t":"2026-10-06T13:30:00Z","v":5507,"vw":9.422066},{"c":9.39,"h":9.41,"l":9.35,"n":14,"o":9.41,"t":"2026-10-06T13:45:00Z","v":1051,"vw":9.395435},{"c":9.4,"h":9.42,"l":9.385,"n":32,"o":9.385,"t":"2026-10-06T14:00:00Z","v":1267,"vw":9.410532},{"c":9.33,"h":9.39,"l":9.33,"n":32,"o":9.39,"t":"2026-10-06T14:15:00Z","v":2475,"vw":9.373778},{"c":9.3699,"h":9.3699,"l":9.31,"n":72,"o":9.325,"t":"2026-10-06T14:45:00Z","v":4019,"vw":9.339252},{"c":9.4,"h":9.4199,"l":9.34,"n":57,"o":9.34,"t":"2026-10-06T15:00:00Z","v":2852,"vw":9.376994},{"c":9.4,"h":9.4,"l":9.38,"n":45,"o":9.38,"t":"2026-10-06T15:15:00Z","v":3505,"vw":9.391353},{"c":9.39,"h":9.39,"l":9.38,"n":17,"o":9.38,"t":"2026-10-06T15:30:00Z","v":2227,"vw":9.389499},{"c":9.3993,"h":9.3999,"l":9.3993,"n":9,"o":9.3999,"t":"2026-10-06T15:45:00Z","v":551,"vw":9.399652},{"c":9.3501,"h":9.3999,"l":9.3501,"n":35,"o":9.39,"t":"2026-10-06T16:00:00Z","v":1227,"vw":9.380789},{"c":9.385,"h":9.44,"l":9.35,"n":135,"o":9.375,"t":"2026-10-06T16:15:00Z","v":22111,"vw":9.387052},{"c":9.37,"h":9.375,"l":9.37,"n":7,"o":9.375,"t":"2026-10-06T16:45:00Z","v":262,"vw":9.372696},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-10-06T17:00:00Z","v":108,"vw":9.37},{"c":9.4035,"h":9.41,"l":9.37,"n":73,"o":9.38,"t":"2026-10-06T17:15:00Z","v":5500,"vw":9.397997},{"c":9.43,"h":9.43,"l":9.39,"n":72,"o":9.4,"t":"2026-10-06T17:30:00Z","v":5378,"vw":9.414553},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-06T17:45:00Z","v":102,"vw":9.42},{"c":9.415,"h":9.415,"l":9.415,"n":5,"o":9.415,"t":"2026-10-06T18:00:00Z","v":112,"vw":9.415},{"c":9.35,"h":9.415,"l":9.34,"n":126,"o":9.415,"t":"2026-10-06T18:15:00Z","v":6452,"vw":9.379155},{"c":9.37,"h":9.37,"l":9.33,"n":105,"o":9.36,"t":"2026-10-06T18:30:00Z","v":7052,"vw":9.35822},{"c":9.355,"h":9.38,"l":9.34,"n":69,"o":9.35,"t":"2026-10-06T18:45:00Z","v":2100,"vw":9.360606},{"c":9.365,"h":9.37,"l":9.355,"n":77,"o":9.355,"t":"2026-10-06T19:00:00Z","v":2599,"vw":9.365421},{"c":9.37,"h":9.37,"l":9.33,"n":114,"o":9.365,"t":"2026-10-06T19:15:00Z","v":6498,"vw":9.360019},{"c":9.33,"h":9.36,"l":9.33,"n":173,"o":9.36,"t":"2026-10-06T19:30:00Z","v":5116,"vw":9.347735},{"c":9.37,"h":9.42,"l":9.32,"n":560,"o":9.33,"t":"2026-10-06T19:45:00Z","v":42845,"vw":9.375109},{"c":9.36,"h":9.375,"l":9.36,"n":11,"o":9.375,"t":"2026-10-06T20:00:00Z","v":27785,"vw":9.360062},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-06T23:30:00Z","v":200,"vw":9.36},{"c":9.22,"h":9.29,"l":9.22,"n":68,"o":9.27,"t":"2026-10-07T13:30:00Z","v":4975,"vw":9.263212},{"c":9.2568,"h":9.2656,"l":9.22,"n":25,"o":9.2656,"t":"2026-10-07T13:45:00Z","v":2260,"vw":9.2496},{"c":9.23,"h":9.317,"l":9.22,"n":91,"o":9.22,"t":"2026-10-07T14:00:00Z","v":9516,"vw":9.254318},{"c":9.26,"h":9.29,"l":9.22,"n":88,"o":9.22,"t":"2026-10-07T14:15:00Z","v":4794,"vw":9.272334},{"c":9.235,"h":9.2933,"l":9.23,"n":50,"o":9.2933,"t":"2026-10-07T14:30:00Z","v":6451,"vw":9.241432},{"c":9.25,"h":9.25,"l":9.21,"n":100,"o":9.235,"t":"2026-10-07T14:45:00Z","v":8712,"vw":9.221476},{"c":9.22,"h":9.23,"l":9.2,"n":37,"o":9.205,"t":"2026-10-07T15:00:00Z","v":3128,"vw":9.210538},{"c":9.2,"h":9.22,"l":9.18,"n":37,"o":9.205,"t":"2026-10-07T15:15:00Z","v":3598,"vw":9.205036},{"c":9.245,"h":9.245,"l":9.18,"n":75,"o":9.18,"t":"2026-10-07T15:30:00Z","v":11851,"vw":9.208245},{"c":9.245,"h":9.27,"l":9.24,"n":63,"o":9.245,"t":"2026-10-07T15:45:00Z","v":6246,"vw":9.255583},{"c":9.27,"h":9.27,"l":9.255,"n":23,"o":9.255,"t":"2026-10-07T16:00:00Z","v":1204,"vw":9.2625},{"c":9.22,"h":9.255,"l":9.22,"n":55,"o":9.255,"t":"2026-10-07T16:15:00Z","v":2895,"vw":9.238436},{"c":9.26,"h":9.26,"l":9.21,"n":69,"o":9.21,"t":"2026-10-07T16:30:00Z","v":6699,"vw":9.23704},{"c":9.325,"h":9.325,"l":9.2552,"n":86,"o":9.2552,"t":"2026-10-07T16:45:00Z","v":9126,"vw":9.287386},{"c":9.37,"h":9.37,"l":9.33,"n":86,"o":9.34,"t":"2026-10-07T17:00:00Z","v":6225,"vw":9.346555},{"c":9.415,"h":9.44,"l":9.38,"n":103,"o":9.39,"t":"2026-10-07T17:15:00Z","v":5697,"vw":9.39953},{"c":9.47,"h":9.48,"l":9.3901,"n":91,"o":9.4175,"t":"2026-10-07T17:30:00Z","v":7821,"vw":9.440174},{"c":9.465,"h":9.5,"l":9.465,"n":17,"o":9.49,"t":"2026-10-07T17:45:00Z","v":1903,"vw":9.492339},{"c":9.505,"h":9.505,"l":9.48,"n":56,"o":9.49,"t":"2026-10-07T18:00:00Z","v":2066,"vw":9.494144},{"c":9.505,"h":9.505,"l":9.505,"n":2,"o":9.505,"t":"2026-10-07T18:15:00Z","v":103,"vw":9.505},{"c":9.515,"h":9.5265,"l":9.515,"n":20,"o":9.5165,"t":"2026-10-07T18:30:00Z","v":1724,"vw":9.517066},{"c":9.515,"h":9.515,"l":9.515,"n":7,"o":9.515,"t":"2026-10-07T18:45:00Z","v":1111,"vw":9.515},{"c":9.5,"h":9.52,"l":9.5,"n":75,"o":9.51,"t":"2026-10-07T19:00:00Z","v":3385,"vw":9.509555},{"c":9.5,"h":9.5,"l":9.5,"n":40,"o":9.5,"t":"2026-10-07T19:15:00Z","v":945,"vw":9.5},{"c":9.48,"h":9.5,"l":9.47,"n":293,"o":9.5,"t":"2026-10-07T19:30:00Z","v":28182,"vw":9.493103},{"c":9.53,"h":9.58,"l":9.48,"n":454,"o":9.5,"t":"2026-10-07T19:45:00Z","v":31298,"vw":9.527026},{"c":9.52,"h":9.52,"l":9.52,"n":5,"o":9.52,"t":"2026-10-07T20:00:00Z","v":21120,"vw":9.52},{"c":9.9015,"h":9.9015,"l":9.9015,"n":1,"o":9.9015,"t":"2026-10-08T13:00:00Z","v":272,"vw":9.9015},{"c":9.5,"h":9.545,"l":9.5,"n":46,"o":9.53,"t":"2026-10-08T13:30:00Z","v":3933,"vw":9.521985},{"c":9.475,"h":9.475,"l":9.475,"n":5,"o":9.475,"t":"2026-10-08T13:45:00Z","v":1087,"vw":9.475},{"c":9.5099,"h":9.5099,"l":9.475,"n":6,"o":9.475,"t":"2026-10-08T14:00:00Z","v":1238,"vw":9.506498},{"c":9.43,"h":9.43,"l":9.43,"n":9,"o":9.43,"t":"2026-10-08T14:15:00Z","v":387,"vw":9.43},{"c":9.45,"h":9.45,"l":9.43,"n":11,"o":9.43,"t":"2026-10-08T14:30:00Z","v":1610,"vw":9.437134},{"c":9.455,"h":9.51,"l":9.45,"n":50,"o":9.45,"t":"2026-10-08T14:45:00Z","v":4040,"vw":9.474822},{"c":9.47,"h":9.47,"l":9.445,"n":17,"o":9.455,"t":"2026-10-08T15:00:00Z","v":552,"vw":9.456667},{"c":9.4201,"h":9.445,"l":9.4201,"n":31,"o":9.445,"t":"2026-10-08T15:15:00Z","v":2076,"vw":9.442299},{"c":9.44,"h":9.46,"l":9.44,"n":56,"o":9.445,"t":"2026-10-08T15:30:00Z","v":2204,"vw":9.444583},{"c":9.45,"h":9.45,"l":9.43,"n":32,"o":9.436,"t":"2026-10-08T15:45:00Z","v":2752,"vw":9.440583},{"c":9.46,"h":9.46,"l":9.46,"n":4,"o":9.46,"t":"2026-10-08T16:00:00Z","v":111,"vw":9.46},{"c":9.47,"h":9.49,"l":9.46,"n":92,"o":9.48,"t":"2026-10-08T16:15:00Z","v":4130,"vw":9.471936},{"c":9.46,"h":9.48,"l":9.45,"n":42,"o":9.457,"t":"2026-10-08T16:30:00Z","v":3565,"vw":9.461245},{"c":9.49,"h":9.49,"l":9.48,"n":27,"o":9.48,"t":"2026-10-08T16:45:00Z","v":1201,"vw":9.4825},{"c":9.51,"h":9.51,"l":9.44,"n":38,"o":9.48,"t":"2026-10-08T17:00:00Z","v":1990,"vw":9.467692},{"c":9.485,"h":9.51,"l":9.485,"n":25,"o":9.51,"t":"2026-10-08T17:15:00Z","v":3043,"vw":9.496759},{"c":9.5,"h":9.5,"l":9.485,"n":44,"o":9.485,"t":"2026-10-08T17:30:00Z","v":1457,"vw":9.495192},{"c":9.515,"h":9.54,"l":9.51,"n":86,"o":9.51,"t":"2026-10-08T17:45:00Z","v":11667,"vw":9.525247},{"c":9.54,"h":9.55,"l":9.5,"n":88,"o":9.5001,"t":"2026-10-08T18:00:00Z","v":6556,"vw":9.524809},{"c":9.56,"h":9.58,"l":9.5515,"n":67,"o":9.56,"t":"2026-10-08T18:15:00Z","v":5937,"vw":9.562147},{"c":9.51,"h":9.55,"l":9.51,"n":36,"o":9.55,"t":"2026-10-08T18:30:00Z","v":1638,"vw":9.523636},{"c":9.51,"h":9.54,"l":9.51,"n":14,"o":9.51,"t":"2026-10-08T18:45:00Z","v":601,"vw":9.516},{"c":9.53,"h":9.53,"l":9.49,"n":19,"o":9.51,"t":"2026-10-08T19:00:00Z","v":1258,"vw":9.50861},{"c":9.5,"h":9.515,"l":9.5,"n":37,"o":9.505,"t":"2026-10-08T19:15:00Z","v":2102,"vw":9.510415},{"c":9.51,"h":9.53,"l":9.5,"n":128,"o":9.51,"t":"2026-10-08T19:30:00Z","v":8061,"vw":9.516957},{"c":9.54,"h":9.57,"l":9.51,"n":491,"o":9.51,"t":"2026-10-08T19:45:00Z","v":27815,"vw":9.540712},{"c":9.54,"h":9.54,"l":9.54,"n":9,"o":9.54,"t":"2026-10-08T20:00:00Z","v":22360,"vw":9.54},{"c":9.48,"h":9.58,"l":9.36,"n":21,"o":9.5,"t":"2026-10-09T13:30:00Z","v":6594,"vw":9.459876},{"c":9.42,"h":9.46,"l":9.385,"n":84,"o":9.41,"t":"2026-10-09T13:45:00Z","v":4194,"vw":9.442493},{"c":9.47,"h":9.47,"l":9.44,"n":48,"o":9.44,"t":"2026-10-09T14:00:00Z","v":2408,"vw":9.468246},{"c":9.47,"h":9.47,"l":9.45,"n":22,"o":9.465,"t":"2026-10-09T14:15:00Z","v":779,"vw":9.459908},{"c":9.42,"h":9.42,"l":9.4,"n":28,"o":9.42,"t":"2026-10-09T14:30:00Z","v":2746,"vw":9.417223},{"c":9.37,"h":9.4,"l":9.365,"n":79,"o":9.39,"t":"2026-10-09T14:45:00Z","v":2117,"vw":9.390556},{"c":9.36,"h":9.37,"l":9.32,"n":58,"o":9.345,"t":"2026-10-09T15:00:00Z","v":4932,"vw":9.35677},{"c":9.37,"h":9.38,"l":9.36,"n":73,"o":9.38,"t":"2026-10-09T15:15:00Z","v":2273,"vw":9.375417},{"c":9.37,"h":9.38,"l":9.36,"n":53,"o":9.36,"t":"2026-10-09T15:30:00Z","v":2209,"vw":9.370306},{"c":9.37,"h":9.38,"l":9.37,"n":44,"o":9.37,"t":"2026-10-09T15:45:00Z","v":4871,"vw":9.372432},{"c":9.36,"h":9.38,"l":9.36,"n":34,"o":9.3609,"t":"2026-10-09T16:00:00Z","v":3062,"vw":9.372233},{"c":9.32,"h":9.345,"l":9.32,"n":25,"o":9.34,"t":"2026-10-09T16:15:00Z","v":2663,"vw":9.340434},{"c":9.375,"h":9.38,"l":9.34,"n":121,"o":9.3599,"t":"2026-10-09T16:30:00Z","v":6680,"vw":9.36162},{"c":9.375,"h":9.375,"l":9.36,"n":21,"o":9.3708,"t":"2026-10-09T16:45:00Z","v":1608,"vw":9.372207},{"c":9.36,"h":9.36,"l":9.36,"n":15,"o":9.36,"t":"2026-10-09T17:00:00Z","v":482,"vw":9.36},{"c":9.345,"h":9.3762,"l":9.34,"n":31,"o":9.3762,"t":"2026-10-09T17:15:00Z","v":1004,"vw":9.355611},{"c":9.3486,"h":9.3486,"l":9.3486,"n":4,"o":9.3486,"t":"2026-10-09T17:30:00Z","v":179,"vw":9.3486},{"c":9.42,"h":9.42,"l":9.34,"n":149,"o":9.34,"t":"2026-10-09T17:45:00Z","v":7072,"vw":9.380058},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-10-09T18:00:00Z","v":109,"vw":9.43},{"c":9.4399,"h":9.44,"l":9.43,"n":64,"o":9.43,"t":"2026-10-09T18:15:00Z","v":3322,"vw":9.434975},{"c":9.42,"h":9.44,"l":9.41,"n":70,"o":9.435,"t":"2026-10-09T18:30:00Z","v":3731,"vw":9.426186},{"c":9.41,"h":9.43,"l":9.3894,"n":108,"o":9.42,"t":"2026-10-09T18:45:00Z","v":7132,"vw":9.417562},{"c":9.42,"h":9.439,"l":9.41,"n":31,"o":9.42,"t":"2026-10-09T19:00:00Z","v":2049,"vw":9.424845},{"c":9.43,"h":9.44,"l":9.4,"n":125,"o":9.415,"t":"2026-10-09T19:15:00Z","v":7315,"vw":9.42949},{"c":9.41,"h":9.41,"l":9.4,"n":64,"o":9.4,"t":"2026-10-09T19:30:00Z","v":2415,"vw":9.405923},{"c":9.41,"h":9.425,"l":9.4,"n":443,"o":9.4,"t":"2026-10-09T19:45:00Z","v":20995,"vw":9.409928},{"c":9.41,"h":9.41,"l":9.41,"n":5,"o":9.41,"t":"2026-10-09T20:00:00Z","v":14041,"vw":9.41},{"c":9.32,"h":9.32,"l":9.32,"n":11,"o":9.32,"t":"2026-10-12T13:30:00Z","v":5284,"vw":9.32},{"c":9.3499,"h":9.36,"l":9.34,"n":35,"o":9.34,"t":"2026-10-12T13:45:00Z","v":2169,"vw":9.349953},{"c":9.35,"h":9.35,"l":9.3,"n":54,"o":9.335,"t":"2026-10-12T14:00:00Z","v":2340,"vw":9.323929},{"c":9.315,"h":9.3383,"l":9.315,"n":6,"o":9.3383,"t":"2026-10-12T14:15:00Z","v":317,"vw":9.329373},{"c":9.39,"h":9.39,"l":9.35,"n":49,"o":9.35,"t":"2026-10-12T14:30:00Z","v":5507,"vw":9.365896},{"c":9.39,"h":9.39,"l":9.39,"n":16,"o":9.39,"t":"2026-10-12T14:45:00Z","v":413,"vw":9.39},{"c":9.455,"h":9.455,"l":9.395,"n":66,"o":9.395,"t":"2026-10-12T15:00:00Z","v":7531,"vw":9.404457},{"c":9.475,"h":9.475,"l":9.475,"n":6,"o":9.475,"t":"2026-10-12T15:30:00Z","v":297,"vw":9.475},{"c":9.4701,"h":9.49,"l":9.4701,"n":19,"o":9.49,"t":"2026-10-12T15:45:00Z","v":1289,"vw":9.47607},{"c":9.54,"h":9.54,"l":9.5,"n":40,"o":9.5,"t":"2026-10-12T16:00:00Z","v":2817,"vw":9.510833},{"c":9.54,"h":9.54,"l":9.5221,"n":40,"o":9.54,"t":"2026-10-12T16:15:00Z","v":2705,"vw":9.535716},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-12T16:30:00Z","v":102,"vw":9.54},{"c":9.545,"h":9.545,"l":9.545,"n":4,"o":9.545,"t":"2026-10-12T16:45:00Z","v":118,"vw":9.545},{"c":9.52,"h":9.53,"l":9.51,"n":39,"o":9.53,"t":"2026-10-12T17:00:00Z","v":1172,"vw":9.517143},{"c":9.52,"h":9.54,"l":9.49,"n":56,"o":9.51,"t":"2026-10-12T17:15:00Z","v":6227,"vw":9.516098},{"c":9.495,"h":9.5,"l":9.49,"n":16,"o":9.5,"t":"2026-10-12T17:30:00Z","v":837,"vw":9.497122},{"c":9.5,"h":9.5,"l":9.495,"n":14,"o":9.495,"t":"2026-10-12T17:45:00Z","v":558,"vw":9.49828},{"c":9.5,"h":9.51,"l":9.5,"n":34,"o":9.51,"t":"2026-10-12T18:00:00Z","v":2096,"vw":9.502308},{"c":9.54,"h":9.54,"l":9.5,"n":72,"o":9.5,"t":"2026-10-12T18:15:00Z","v":3543,"vw":9.525744},{"c":9.5446,"h":9.5591,"l":9.5446,"n":28,"o":9.55,"t":"2026-10-12T18:30:00Z","v":1255,"vw":9.553109},{"c":9.5325,"h":9.55,"l":9.5325,"n":26,"o":9.55,"t":"2026-10-12T18:45:00Z","v":1132,"vw":9.540347},{"c":9.545,"h":9.545,"l":9.54,"n":30,"o":9.54,"t":"2026-10-12T19:00:00Z","v":1327,"vw":9.541204},{"c":9.55,"h":9.56,"l":9.5401,"n":83,"o":9.545,"t":"2026-10-12T19:15:00Z","v":3824,"vw":9.549364},{"c":9.56,"h":9.56,"l":9.54,"n":81,"o":9.55,"t":"2026-10-12T19:30:00Z","v":3723,"vw":9.549961},{"c":9.5,"h":9.55,"l":9.5,"n":356,"o":9.55,"t":"2026-10-12T19:45:00Z","v":14587,"vw":9.520604},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-12T20:00:00Z","v":18476,"vw":9.5},{"c":9.485,"h":9.56,"l":9.485,"n":17,"o":9.56,"t":"2026-10-13T13:30:00Z","v":1710,"vw":9.510414},{"c":9.405,"h":9.479,"l":9.405,"n":33,"o":9.479,"t":"2026-10-13T13:45:00Z","v":1377,"vw":9.463138},{"c":9.42,"h":9.425,"l":9.355,"n":89,"o":9.4,"t":"2026-10-13T14:00:00Z","v":5166,"vw":9.388589},{"c":9.42,"h":9.42,"l":9.4,"n":9,"o":9.4,"t":"2026-10-13T14:15:00Z","v":223,"vw":9.41},{"c":9.4,"h":9.41,"l":9.4,"n":16,"o":9.41,"t":"2026-10-13T14:30:00Z","v":942,"vw":9.408339},{"c":9.42,"h":9.42,"l":9.38,"n":26,"o":9.38,"t":"2026-10-13T14:45:00Z","v":1033,"vw":9.404291},{"c":9.4,"h":9.4008,"l":9.38,"n":25,"o":9.4,"t":"2026-10-13T15:15:00Z","v":8579,"vw":9.399217},{"c":9.38,"h":9.42,"l":9.38,"n":31,"o":9.38,"t":"2026-10-13T15:30:00Z","v":1916,"vw":9.409362},{"c":9.41,"h":9.41,"l":9.38,"n":91,"o":9.38,"t":"2026-10-13T15:45:00Z","v":5220,"vw":9.396483},{"c":9.43,"h":9.43,"l":9.41,"n":43,"o":9.42,"t":"2026-10-13T16:00:00Z","v":4040,"vw":9.426875},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-13T16:15:00Z","v":200,"vw":9.43},{"c":9.42,"h":9.43,"l":9.42,"n":5,"o":9.43,"t":"2026-10-13T16:30:00Z","v":446,"vw":9.427214},{"c":9.43,"h":9.45,"l":9.41,"n":143,"o":9.45,"t":"2026-10-13T16:45:00Z","v":8930,"vw":9.429885},{"c":9.44,"h":9.44,"l":9.43,"n":27,"o":9.43,"t":"2026-10-13T17:00:00Z","v":1454,"vw":9.432473},{"c":9.44,"h":9.44,"l":9.44,"n":5,"o":9.44,"t":"2026-10-13T17:15:00Z","v":338,"vw":9.44},{"c":9.45,"h":9.45,"l":9.43,"n":20,"o":9.44,"t":"2026-10-13T17:30:00Z","v":688,"vw":9.44},{"c":9.43,"h":9.455,"l":9.43,"n":81,"o":9.44,"t":"2026-10-13T17:45:00Z","v":4915,"vw":9.443602},{"c":9.46,"h":9.4796,"l":9.41,"n":68,"o":9.41,"t":"2026-10-13T18:00:00Z","v":4795,"vw":9.452036},{"c":9.43,"h":9.465,"l":9.43,"n":65,"o":9.465,"t":"2026-10-13T18:15:00Z","v":3130,"vw":9.447448},{"c":9.43,"h":9.44,"l":9.425,"n":21,"o":9.425,"t":"2026-10-13T18:30:00Z","v":881,"vw":9.429965},{"c":9.43,"h":9.43,"l":9.4,"n":117,"o":9.43,"t":"2026-10-13T18:45:00Z","v":5226,"vw":9.417204},{"c":9.44,"h":9.46,"l":9.43,"n":75,"o":9.43,"t":"2026-10-13T19:00:00Z","v":4300,"vw":9.438803},{"c":9.48,"h":9.48,"l":9.42,"n":108,"o":9.46,"t":"2026-10-13T19:15:00Z","v":6362,"vw":9.454657},{"c":9.485,"h":9.5,"l":9.476,"n":144,"o":9.5,"t":"2026-10-13T19:30:00Z","v":9009,"vw":9.491009},{"c":9.48,"h":9.5,"l":9.47,"n":835,"o":9.495,"t":"2026-10-13T19:45:00Z","v":63333,"vw":9.488431},{"c":9.45,"h":9.49,"l":9.45,"n":8,"o":9.49,"t":"2026-10-13T20:00:00Z","v":28099,"vw":9.451659},{"c":9.4613,"h":9.4613,"l":9.4613,"n":1,"o":9.4613,"t":"2026-10-13T21:15:00Z","v":300,"vw":9.4613},{"c":9.33,"h":9.37,"l":9.32,"n":36,"o":9.32,"t":"2026-10-14T13:30:00Z","v":3005,"vw":9.338686},{"c":9.34,"h":9.34,"l":9.34,"n":9,"o":9.34,"t":"2026-10-14T13:45:00Z","v":812,"vw":9.34},{"c":9.31,"h":9.32,"l":9.29,"n":47,"o":9.32,"t":"2026-10-14T14:00:00Z","v":2354,"vw":9.305902},{"c":9.34,"h":9.34,"l":9.315,"n":35,"o":9.33,"t":"2026-10-14T14:15:00Z","v":1542,"vw":9.331558},{"c":9.32,"h":9.335,"l":9.32,"n":65,"o":9.33,"t":"2026-10-14T14:30:00Z","v":2367,"vw":9.328088},{"c":9.275,"h":9.33,"l":9.275,"n":31,"o":9.33,"t":"2026-10-14T14:45:00Z","v":1073,"vw":9.285135},{"c":9.22,"h":9.25,"l":9.21,"n":50,"o":9.25,"t":"2026-10-14T15:00:00Z","v":3516,"vw":9.238213},{"c":9.19,"h":9.2,"l":9.175,"n":65,"o":9.2,"t":"2026-10-14T15:15:00Z","v":4526,"vw":9.188282},{"c":9.15,"h":9.16,"l":9.15,"n":37,"o":9.15,"t":"2026-10-14T15:30:00Z","v":1879,"vw":9.152488},{"c":9.18,"h":9.18,"l":9.165,"n":48,"o":9.165,"t":"2026-10-14T15:45:00Z","v":3094,"vw":9.171042},{"c":9.15,"h":9.17,"l":9.13,"n":114,"o":9.17,"t":"2026-10-14T16:00:00Z","v":8938,"vw":9.151659},{"c":9.2,"h":9.2,"l":9.145,"n":138,"o":9.15,"t":"2026-10-14T16:15:00Z","v":10201,"vw":9.162392},{"c":9.19,"h":9.195,"l":9.18,"n":59,"o":9.19,"t":"2026-10-14T16:30:00Z","v":2045,"vw":9.191172},{"c":9.19,"h":9.2,"l":9.17,"n":188,"o":9.19,"t":"2026-10-14T16:45:00Z","v":9178,"vw":9.181865},{"c":9.17,"h":9.19,"l":9.17,"n":37,"o":9.19,"t":"2026-10-14T17:00:00Z","v":3803,"vw":9.189091},{"c":9.18,"h":9.19,"l":9.16,"n":53,"o":9.19,"t":"2026-10-14T17:15:00Z","v":5630,"vw":9.1822},{"c":9.175,"h":9.21,"l":9.17,"n":178,"o":9.17,"t":"2026-10-14T17:30:00Z","v":12521,"vw":9.187225},{"c":9.21,"h":9.22,"l":9.175,"n":70,"o":9.175,"t":"2026-10-14T17:45:00Z","v":6309,"vw":9.199263},{"c":9.21,"h":9.22,"l":9.2,"n":140,"o":9.21,"t":"2026-10-14T18:00:00Z","v":11303,"vw":9.205488},{"c":9.24,"h":9.24,"l":9.22,"n":128,"o":9.22,"t":"2026-10-14T18:15:00Z","v":8342,"vw":9.229018},{"c":9.225,"h":9.23,"l":9.21,"n":64,"o":9.22,"t":"2026-10-14T18:30:00Z","v":3911,"vw":9.222955},{"c":9.23,"h":9.23,"l":9.21,"n":141,"o":9.23,"t":"2026-10-14T18:45:00Z","v":9259,"vw":9.227229},{"c":9.23,"h":9.23,"l":9.21,"n":157,"o":9.23,"t":"2026-10-14T19:00:00Z","v":8610,"vw":9.223778},{"c":9.22,"h":9.27,"l":9.21,"n":256,"o":9.2242,"t":"2026-10-14T19:15:00Z","v":19412,"vw":9.250758},{"c":9.21,"h":9.23,"l":9.195,"n":324,"o":9.21,"t":"2026-10-14T19:30:00Z","v":25284,"vw":9.221597},{"c":9.15,"h":9.24,"l":9.15,"n":847,"o":9.22,"t":"2026-10-14T19:45:00Z","v":69723,"vw":9.210018},{"c":9.15,"h":9.177,"l":9.15,"n":7,"o":9.177,"t":"2026-10-14T20:00:00Z","v":19412,"vw":9.150151},{"c":9.12,"h":9.14,"l":9.105,"n":63,"o":9.14,"t":"2026-10-15T13:30:00Z","v":5710,"vw":9.131102},{"c":9.07,"h":9.14,"l":9.055,"n":169,"o":9.13,"t":"2026-10-15T13:45:00Z","v":23125,"vw":9.094058},{"c":9.175,"h":9.175,"l":9.075,"n":66,"o":9.075,"t":"2026-10-15T14:00:00Z","v":5368,"vw":9.085881},{"c":9.135,"h":9.17,"l":9.135,"n":68,"o":9.17,"t":"2026-10-15T14:15:00Z","v":3453,"vw":9.149251},{"c":9.17,"h":9.19,"l":9.145,"n":108,"o":9.15,"t":"2026-10-15T14:30:00Z","v":7512,"vw":9.159796},{"c":9.155,"h":9.2,"l":9.13,"n":97,"o":9.185,"t":"2026-10-15T14:45:00Z","v":4940,"vw":9.158871},{"c":9.16,"h":9.1776,"l":9.14,"n":57,"o":9.1776,"t":"2026-10-15T15:00:00Z","v":2949,"vw":9.15211},{"c":9.13,"h":9.1699,"l":9.13,"n":24,"o":9.1699,"t":"2026-10-15T15:15:00Z","v":1883,"vw":9.147379},{"c":9.09,"h":9.11,"l":9.09,"n":26,"o":9.11,"t":"2026-10-15T15:30:00Z","v":1441,"vw":9.103636},{"c":9.08,"h":9.08,"l":9.06,"n":43,"o":9.06,"t":"2026-10-15T15:45:00Z","v":2880,"vw":9.065169},{"c":9.084,"h":9.1,"l":9.06,"n":136,"o":9.0715,"t":"2026-10-15T16:00:00Z","v":10720,"vw":9.076882},{"c":9.115,"h":9.12,"l":9.075,"n":74,"o":9.085,"t":"2026-10-15T16:15:00Z","v":11610,"vw":9.093205},{"c":9.115,"h":9.13,"l":9.11,"n":50,"o":9.11,"t":"2026-10-15T16:30:00Z","v":3948,"vw":9.121051},{"c":9.105,"h":9.12,"l":9.09,"n":70,"o":9.115,"t":"2026-10-15T16:45:00Z","v":6264,"vw":9.106104},{"c":9.09,"h":9.11,"l":9.09,"n":13,"o":9.11,"t":"2026-10-15T17:00:00Z","v":977,"vw":9.10125},{"c":9.11,"h":9.12,"l":9.085,"n":59,"o":9.09,"t":"2026-10-15T17:15:00Z","v":7551,"vw":9.101109},{"c":9.14,"h":9.15,"l":9.12,"n":53,"o":9.12,"t":"2026-10-15T17:30:00Z","v":5501,"vw":9.136014},{"c":9.115,"h":9.135,"l":9.115,"n":53,"o":9.135,"t":"2026-10-15T17:45:00Z","v":4134,"vw":9.119485},{"c":9.115,"h":9.12,"l":9.11,"n":49,"o":9.11,"t":"2026-10-15T18:00:00Z","v":2643,"vw":9.115186},{"c":9.11,"h":9.13,"l":9.1,"n":60,"o":9.1,"t":"2026-10-15T18:15:00Z","v":6210,"vw":9.107597},{"c":9.15,"h":9.15,"l":9.13,"n":69,"o":9.132,"t":"2026-10-15T18:30:00Z","v":4766,"vw":9.137788},{"c":9.15,"h":9.15,"l":9.1476,"n":7,"o":9.1476,"t":"2026-10-15T18:45:00Z","v":350,"vw":9.148653},{"c":9.135,"h":9.17,"l":9.13,"n":81,"o":9.15,"t":"2026-10-15T19:00:00Z","v":7567,"vw":9.147821},{"c":9.14,"h":9.15,"l":9.14,"n":40,"o":9.14,"t":"2026-10-15T19:15:00Z","v":1515,"vw":9.144292},{"c":9.155,"h":9.16,"l":9.125,"n":190,"o":9.14,"t":"2026-10-15T19:30:00Z","v":6570,"vw":9.137666},{"c":9.14,"h":9.18,"l":9.13,"n":411,"o":9.155,"t":"2026-10-15T19:45:00Z","v":27608,"vw":9.152067},{"c":9.18,"h":9.18,"l":9.14,"n":25,"o":9.14,"t":"2026-10-15T20:00:00Z","v":17709,"vw":9.140734},{"c":9.2,"h":9.2,"l":9.2,"n":11,"o":9.2,"t":"2026-10-15T20:15:00Z","v":1040,"vw":9.2},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-15T21:30:00Z","v":319,"vw":9.18},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-15T22:45:00Z","v":100,"vw":9.19},{"c":9.25,"h":9.25,"l":9.17,"n":12,"o":9.17,"t":"2026-10-16T13:30:00Z","v":9882,"vw":9.181497},{"c":9.28,"h":9.28,"l":9.23,"n":23,"o":9.23,"t":"2026-10-16T13:45:00Z","v":2178,"vw":9.258344},{"c":9.32,"h":9.33,"l":9.26,"n":65,"o":9.26,"t":"2026-10-16T14:00:00Z","v":3733,"vw":9.298497},{"c":9.34,"h":9.34,"l":9.31,"n":54,"o":9.325,"t":"2026-10-16T14:15:00Z","v":6531,"vw":9.319575},{"c":9.28,"h":9.305,"l":9.28,"n":34,"o":9.3,"t":"2026-10-16T14:30:00Z","v":1779,"vw":9.292358},{"c":9.26,"h":9.3,"l":9.24,"n":182,"o":9.275,"t":"2026-10-16T14:45:00Z","v":19390,"vw":9.270567},{"c":9.285,"h":9.29,"l":9.26,"n":65,"o":9.27,"t":"2026-10-16T15:00:00Z","v":4575,"vw":9.27774},{"c":9.27,"h":9.27,"l":9.27,"n":3,"o":9.27,"t":"2026-10-16T15:15:00Z","v":103,"vw":9.27},{"c":9.25,"h":9.27,"l":9.25,"n":51,"o":9.27,"t":"2026-10-16T15:30:00Z","v":1737,"vw":9.261448},{"c":9.14,"h":9.23,"l":9.14,"n":63,"o":9.23,"t":"2026-10-16T15:45:00Z","v":3517,"vw":9.196197},{"c":9.175,"h":9.2,"l":9.15,"n":65,"o":9.18,"t":"2026-10-16T16:00:00Z","v":7544,"vw":9.178345},{"c":9.145,"h":9.17,"l":9.13,"n":94,"o":9.17,"t":"2026-10-16T16:15:00Z","v":5658,"vw":9.161168},{"c":9.13,"h":9.145,"l":9.13,"n":25,"o":9.13,"t":"2026-10-16T16:30:00Z","v":2673,"vw":9.136522},{"c":9.14,"h":9.16,"l":9.14,"n":41,"o":9.15,"t":"2026-10-16T16:45:00Z","v":2220,"vw":9.15},{"c":9.13,"h":9.16,"l":9.13,"n":30,"o":9.155,"t":"2026-10-16T17:00:00Z","v":2010,"vw":9.155667},{"c":9.12,"h":9.1403,"l":9.12,"n":145,"o":9.14,"t":"2026-10-16T17:15:00Z","v":6380,"vw":9.133528},{"c":9.145,"h":9.1513,"l":9.12,"n":111,"o":9.12,"t":"2026-10-16T17:30:00Z","v":4494,"vw":9.133031},{"c":9.13,"h":9.13,"l":9.13,"n":11,"o":9.13,"t":"2026-10-16T17:45:00Z","v":480,"vw":9.13},{"c":9.1,"h":9.12,"l":9.1,"n":126,"o":9.12,"t":"2026-10-16T18:00:00Z","v":14111,"vw":9.109825},{"c":9.13,"h":9.13,"l":9.1,"n":59,"o":9.1,"t":"2026-10-16T18:15:00Z","v":4317,"vw":9.121584},{"c":9.11,"h":9.125,"l":9.11,"n":48,"o":9.11,"t":"2026-10-16T18:30:00Z","v":1509,"vw":9.115864},{"c":9.1,"h":9.1299,"l":9.1,"n":88,"o":9.11,"t":"2026-10-16T18:45:00Z","v":5305,"vw":9.108953},{"c":9.12,"h":9.12,"l":9.09,"n":208,"o":9.1,"t":"2026-10-16T19:00:00Z","v":27568,"vw":9.101607},{"c":9.135,"h":9.14,"l":9.13,"n":53,"o":9.13,"t":"2026-10-16T19:15:00Z","v":1582,"vw":9.134576},{"c":9.115,"h":9.15,"l":9.115,"n":87,"o":9.135,"t":"2026-10-16T19:30:00Z","v":5448,"vw":9.133222},{"c":9.1,"h":9.153,"l":9.09,"n":378,"o":9.115,"t":"2026-10-16T19:45:00Z","v":18678,"vw":9.128721},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-10-16T20:00:00Z","v":17612,"vw":9.1},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-16T20:15:00Z","v":1007,"vw":9.15},{"c":9.105,"h":9.23,"l":9.05,"n":33,"o":9.11,"t":"2026-10-19T13:30:00Z","v":5169,"vw":9.096654},{"c":9.01,"h":9.059,"l":9.01,"n":60,"o":9.05,"t":"2026-10-19T13:45:00Z","v":10896,"vw":9.033997},{"c":9.05,"h":9.05,"l":9.01,"n":30,"o":9.01,"t":"2026-10-19T14:00:00Z","v":4021,"vw":9.042068},{"c":9.05,"h":9.08,"l":9.02,"n":70,"o":9.07,"t":"2026-10-19T14:15:00Z","v":3029,"vw":9.058796},{"c":9.06,"h":9.06,"l":9.04,"n":55,"o":9.04,"t":"2026-10-19T14:30:00Z","v":1812,"vw":9.041818},{"c":9.02,"h":9.025,"l":9.01,"n":19,"o":9.02,"t":"2026-10-19T14:45:00Z","v":1178,"vw":9.01908},{"c":9.06,"h":9.06,"l":9.038,"n":38,"o":9.038,"t":"2026-10-19T15:00:00Z","v":2312,"vw":9.04125},{"c":9.1,"h":9.15,"l":9.06,"n":105,"o":9.06,"t":"2026-10-19T15:15:00Z","v":7463,"vw":9.106971},{"c":9.1,"h":9.1,"l":9.05,"n":49,"o":9.08,"t":"2026-10-19T15:30:00Z","v":4144,"vw":9.065946},{"c":9.06,"h":9.06,"l":9.06,"n":15,"o":9.06,"t":"2026-10-19T15:45:00Z","v":1642,"vw":9.06},{"c":9.04,"h":9.04,"l":9.04,"n":37,"o":9.04,"t":"2026-10-19T16:00:00Z","v":1332,"vw":9.04},{"c":9.06,"h":9.06,"l":9.03,"n":62,"o":9.045,"t":"2026-10-19T16:15:00Z","v":7874,"vw":9.054056},{"c":9.1,"h":9.1,"l":9.06,"n":68,"o":9.07,"t":"2026-10-19T16:30:00Z","v":3255,"vw":9.074896},{"c":9.08,"h":9.08,"l":9.08,"n":5,"o":9.08,"t":"2026-10-19T17:00:00Z","v":132,"vw":9.08},{"c":9.075,"h":9.09,"l":9.075,"n":8,"o":9.09,"t":"2026-10-19T17:15:00Z","v":258,"vw":9.0825},{"c":9.07,"h":9.08,"l":9.07,"n":20,"o":9.08,"t":"2026-10-19T17:30:00Z","v":593,"vw":9.0725},{"c":9.032,"h":9.06,"l":9.032,"n":30,"o":9.06,"t":"2026-10-19T17:45:00Z","v":3635,"vw":9.055147},{"c":9.0112,"h":9.045,"l":9.01,"n":57,"o":9.045,"t":"2026-10-19T18:00:00Z","v":6024,"vw":9.025209},{"c":9.02,"h":9.03,"l":9.01,"n":64,"o":9.0112,"t":"2026-10-19T18:15:00Z","v":2396,"vw":9.020803},{"c":9.03,"h":9.0399,"l":9.0224,"n":27,"o":9.03,"t":"2026-10-19T18:30:00Z","v":2054,"vw":9.034632},{"c":9.05,"h":9.05,"l":9.0225,"n":75,"o":9.0225,"t":"2026-10-19T18:45:00Z","v":2782,"vw":9.029974},{"c":9.07,"h":9.07,"l":9.0501,"n":43,"o":9.0501,"t":"2026-10-19T19:00:00Z","v":1294,"vw":9.054462},{"c":9.07,"h":9.08,"l":9.0601,"n":48,"o":9.07,"t":"2026-10-19T19:15:00Z","v":1947,"vw":9.068855},{"c":9.1,"h":9.1,"l":9.04,"n":99,"o":9.07,"t":"2026-10-19T19:30:00Z","v":6939,"vw":9.0616},{"c":9.05,"h":9.12,"l":9.04,"n":329,"o":9.12,"t":"2026-10-19T19:45:00Z","v":15413,"vw":9.072127},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-10-19T20:00:00Z","v":16347,"vw":9.06},{"c":9.16,"h":9.16,"l":9.03,"n":46,"o":9.07,"t":"2026-10-20T13:30:00Z","v":5823,"vw":9.098219},{"c":9.18,"h":9.18,"l":9.18,"n":23,"o":9.18,"t":"2026-10-20T13:45:00Z","v":444,"vw":9.18},{"c":9.17,"h":9.19,"l":9.17,"n":38,"o":9.18,"t":"2026-10-20T14:00:00Z","v":1645,"vw":9.181136},{"c":9.25,"h":9.25,"l":9.17,"n":75,"o":9.18,"t":"2026-10-20T14:15:00Z","v":8230,"vw":9.225133},{"c":9.2,"h":9.25,"l":9.2,"n":32,"o":9.25,"t":"2026-10-20T14:30:00Z","v":2471,"vw":9.242108},{"c":9.17,"h":9.21,"l":9.17,"n":98,"o":9.21,"t":"2026-10-20T14:45:00Z","v":4056,"vw":9.188911},{"c":9.12,"h":9.17,"l":9.12,"n":20,"o":9.17,"t":"2026-10-20T15:00:00Z","v":781,"vw":9.160234},{"c":9.13,"h":9.14,"l":9.11,"n":21,"o":9.14,"t":"2026-10-20T15:15:00Z","v":860,"vw":9.128915},{"c":9.12,"h":9.125,"l":9.12,"n":10,"o":9.12,"t":"2026-10-20T15:30:00Z","v":331,"vw":9.121553},{"c":9.11,"h":9.12,"l":9.1,"n":14,"o":9.12,"t":"2026-10-20T15:45:00Z","v":713,"vw":9.114106},{"c":9.0675,"h":9.11,"l":9.065,"n":79,"o":9.11,"t":"2026-10-20T16:00:00Z","v":2978,"vw":9.086095},{"c":9.1,"h":9.1,"l":9.047,"n":46,"o":9.07,"t":"2026-10-20T16:15:00Z","v":4370,"vw":9.07229},{"c":9.095,"h":9.095,"l":9.09,"n":32,"o":9.09,"t":"2026-10-20T16:30:00Z","v":1841,"vw":9.094},{"c":9.07,"h":9.095,"l":9.07,"n":37,"o":9.095,"t":"2026-10-20T16:45:00Z","v":1153,"vw":9.080714},{"c":9.0711,"h":9.0711,"l":9.05,"n":7,"o":9.07,"t":"2026-10-20T17:00:00Z","v":985,"vw":9.068001},{"c":9.07,"h":9.07,"l":9.05,"n":73,"o":9.06,"t":"2026-10-20T17:15:00Z","v":11183,"vw":9.057975},{"c":9.07,"h":9.08,"l":9.065,"n":79,"o":9.07,"t":"2026-10-20T17:30:00Z","v":4745,"vw":9.071158},{"c":9.0501,"h":9.0501,"l":9.0501,"n":5,"o":9.0501,"t":"2026-10-20T17:45:00Z","v":130,"vw":9.0501},{"c":9.075,"h":9.08,"l":9.03,"n":64,"o":9.05,"t":"2026-10-20T18:00:00Z","v":4430,"vw":9.054301},{"c":9.08,"h":9.08,"l":9.08,"n":8,"o":9.08,"t":"2026-10-20T18:15:00Z","v":1233,"vw":9.08},{"c":9.05,"h":9.07,"l":9.05,"n":52,"o":9.06,"t":"2026-10-20T18:30:00Z","v":3150,"vw":9.059411},{"c":9.05,"h":9.06,"l":9.05,"n":62,"o":9.05,"t":"2026-10-20T18:45:00Z","v":2955,"vw":9.055455},{"c":9.05,"h":9.06,"l":9.03,"n":91,"o":9.06,"t":"2026-10-20T19:00:00Z","v":8906,"vw":9.049388},{"c":9.057,"h":9.057,"l":9.02,"n":62,"o":9.04,"t":"2026-10-20T19:15:00Z","v":4209,"vw":9.038184},{"c":9.035,"h":9.05,"l":9.02,"n":125,"o":9.04,"t":"2026-10-20T19:30:00Z","v":5333,"vw":9.033863},{"c":9,"h":9.03,"l":9,"n":488,"o":9.03,"t":"2026-10-20T19:45:00Z","v":31669,"vw":9.006874},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-20T20:00:00Z","v":25531,"vw":9},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-21T09:45:00Z","v":200,"vw":8.92},{"c":9.05,"h":9.08,"l":8.98,"n":34,"o":8.98,"t":"2026-10-21T13:30:00Z","v":6441,"vw":9.002061},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-21T13:45:00Z","v":209,"vw":9.05},{"c":9.04,"h":9.04,"l":9,"n":77,"o":9.01,"t":"2026-10-21T14:00:00Z","v":4435,"vw":9.016731},{"c":9.025,"h":9.05,"l":9.02,"n":46,"o":9.04,"t":"2026-10-21T14:15:00Z","v":1785,"vw":9.037939},{"c":9.0429,"h":9.0429,"l":9.025,"n":38,"o":9.025,"t":"2026-10-21T14:30:00Z","v":2266,"vw":9.039146},{"c":9.07,"h":9.07,"l":9.07,"n":11,"o":9.07,"t":"2026-10-21T14:45:00Z","v":389,"vw":9.07},{"c":9.065,"h":9.09,"l":9.05,"n":115,"o":9.065,"t":"2026-10-21T15:00:00Z","v":8273,"vw":9.071946},{"c":9.08,"h":9.08,"l":9.08,"n":33,"o":9.08,"t":"2026-10-21T15:15:00Z","v":1053,"vw":9.08},{"c":9.08,"h":9.08,"l":9.075,"n":25,"o":9.08,"t":"2026-10-21T15:30:00Z","v":1252,"vw":9.07751},{"c":9.07,"h":9.0701,"l":9.07,"n":11,"o":9.0701,"t":"2026-10-21T15:45:00Z","v":4417,"vw":9.070098},{"c":9.05,"h":9.07,"l":9.03,"n":112,"o":9.07,"t":"2026-10-21T16:00:00Z","v":5010,"vw":9.048152},{"c":9.1,"h":9.11,"l":9.05,"n":49,"o":9.05,"t":"2026-10-21T16:15:00Z","v":3789,"vw":9.08218},{"c":9.15,"h":9.15,"l":9.13,"n":53,"o":9.13,"t":"2026-10-21T16:30:00Z","v":2824,"vw":9.147632},{"c":9.125,"h":9.125,"l":9.11,"n":13,"o":9.125,"t":"2026-10-21T16:45:00Z","v":623,"vw":9.121907},{"c":9.14,"h":9.14,"l":9.12,"n":19,"o":9.12,"t":"2026-10-21T17:00:00Z","v":663,"vw":9.127508},{"c":9.12,"h":9.125,"l":9.12,"n":5,"o":9.125,"t":"2026-10-21T17:15:00Z","v":218,"vw":9.1225},{"c":9.11,"h":9.1278,"l":9.11,"n":40,"o":9.125,"t":"2026-10-21T17:30:00Z","v":1178,"vw":9.12378},{"c":9.13,"h":9.13,"l":9.12,"n":15,"o":9.12,"t":"2026-10-21T17:45:00Z","v":1718,"vw":9.128125},{"c":9.15,"h":9.16,"l":9.125,"n":94,"o":9.125,"t":"2026-10-21T18:00:00Z","v":5420,"vw":9.147943},{"c":9.14,"h":9.17,"l":9.14,"n":48,"o":9.17,"t":"2026-10-21T18:15:00Z","v":2765,"vw":9.154212},{"c":9.17,"h":9.17,"l":9.155,"n":11,"o":9.155,"t":"2026-10-21T18:30:00Z","v":387,"vw":9.161569},{"c":9.115,"h":9.155,"l":9.11,"n":105,"o":9.155,"t":"2026-10-21T18:45:00Z","v":7464,"vw":9.132957},{"c":9.11,"h":9.115,"l":9.09,"n":64,"o":9.115,"t":"2026-10-21T19:00:00Z","v":3228,"vw":9.108916},{"c":9.155,"h":9.16,"l":9.12,"n":117,"o":9.12,"t":"2026-10-21T19:15:00Z","v":4152,"vw":9.143331},{"c":9.07,"h":9.155,"l":9.07,"n":146,"o":9.155,"t":"2026-10-21T19:30:00Z","v":10238,"vw":9.118798},{"c":9.05,"h":9.13,"l":9.05,"n":651,"o":9.1,"t":"2026-10-21T19:45:00Z","v":30343,"vw":9.086853},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-21T20:00:00Z","v":40555,"vw":9.05},{"c":9.02,"h":9.1,"l":9,"n":27,"o":9,"t":"2026-10-22T13:30:00Z","v":4445,"vw":9.008962},{"c":9.22,"h":9.22,"l":9.02,"n":46,"o":9.075,"t":"2026-10-22T13:45:00Z","v":3088,"vw":9.113408},{"c":9.2,"h":9.2,"l":9.15,"n":50,"o":9.19,"t":"2026-10-22T14:00:00Z","v":2224,"vw":9.167368},{"c":9.125,"h":9.16,"l":9.11,"n":23,"o":9.16,"t":"2026-10-22T14:15:00Z","v":2228,"vw":9.137583},{"c":9.13,"h":9.14,"l":9.11,"n":47,"o":9.1193,"t":"2026-10-22T14:30:00Z","v":3612,"vw":9.126119},{"c":9.14,"h":9.14,"l":9.13,"n":34,"o":9.14,"t":"2026-10-22T14:45:00Z","v":1406,"vw":9.138188},{"c":9.1,"h":9.14,"l":9.08,"n":69,"o":9.14,"t":"2026-10-22T15:00:00Z","v":5301,"vw":9.099636},{"c":9.1,"h":9.1499,"l":9.1,"n":75,"o":9.1099,"t":"2026-10-22T15:15:00Z","v":3898,"vw":9.112638},{"c":9.1,"h":9.12,"l":9.09,"n":43,"o":9.09,"t":"2026-10-22T15:30:00Z","v":3111,"vw":9.117283},{"c":9.115,"h":9.115,"l":9.115,"n":4,"o":9.115,"t":"2026-10-22T15:45:00Z","v":370,"vw":9.115},{"c":9.17,"h":9.17,"l":9.14,"n":56,"o":9.14,"t":"2026-10-22T16:00:00Z","v":3501,"vw":9.149596},{"c":9.15,"h":9.17,"l":9.15,"n":45,"o":9.17,"t":"2026-10-22T16:30:00Z","v":2706,"vw":9.16778},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-10-22T16:45:00Z","v":117,"vw":9.15},{"c":9.15,"h":9.15,"l":9.145,"n":15,"o":9.15,"t":"2026-10-22T17:00:00Z","v":1349,"vw":9.148742},{"c":9.15,"h":9.15,"l":9.15,"n":10,"o":9.15,"t":"2026-10-22T17:15:00Z","v":422,"vw":9.15},{"c":9.13,"h":9.15,"l":9.13,"n":41,"o":9.15,"t":"2026-10-22T17:30:00Z","v":2962,"vw":9.140083},{"c":9.112,"h":9.135,"l":9.112,"n":36,"o":9.135,"t":"2026-10-22T17:45:00Z","v":1432,"vw":9.118957},{"c":9.11,"h":9.115,"l":9.06,"n":77,"o":9.11,"t":"2026-10-22T18:00:00Z","v":4399,"vw":9.090096},{"c":9.0926,"h":9.1,"l":9.09,"n":104,"o":9.1,"t":"2026-10-22T18:15:00Z","v":1889,"vw":9.095405},{"c":9.09,"h":9.09,"l":9.09,"n":7,"o":9.09,"t":"2026-10-22T18:30:00Z","v":309,"vw":9.09},{"c":9.08,"h":9.09,"l":9.08,"n":31,"o":9.09,"t":"2026-10-22T18:45:00Z","v":807,"vw":9.083333},{"c":9.1,"h":9.1,"l":9.0803,"n":24,"o":9.0803,"t":"2026-10-22T19:00:00Z","v":770,"vw":9.093092},{"c":9.07,"h":9.09,"l":9.035,"n":64,"o":9.09,"t":"2026-10-22T19:15:00Z","v":5272,"vw":9.064085},{"c":9.07,"h":9.09,"l":9.05,"n":56,"o":9.07,"t":"2026-10-22T19:30:00Z","v":1807,"vw":9.067632},{"c":9.11,"h":9.12,"l":9.06,"n":435,"o":9.08,"t":"2026-10-22T19:45:00Z","v":23277,"vw":9.093703},{"c":9.09,"h":9.09,"l":9.09,"n":8,"o":9.09,"t":"2026-10-22T20:00:00Z","v":28711,"vw":9.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.8,"strike":15.284426667643565,"iv":2.1927328937620425,"gamma":0.06193291139216977,"theta":-0.03390225659187748,"vega":0.008909063327422664,"rho":0.0015209210163139553,"breakevenPct":76.94638798287751},{"delta":0.35,"premium":0.8,"strike":12.286924227417316,"iv":1.6856218553729243,"gamma":0.08599464597999588,"theta":-0.02784360876809024,"vega":0.009487980631077428,"rho":0.0018776246360017149,"breakevenPct":43.97056355794628},{"delta":0.4,"premium":0.49580689002069855,"strike":9.895965549896507,"iv":0.7680174261039128,"gamma":0.19570750833188316,"theta":-0.013340188322299794,"vega":0.009799296696528476,"rho":0.0024573437445204478,"breakevenPct":14.320928931982461},{"delta":0.45,"premium":0.5503391815542656,"strike":9.623304092228672,"iv":0.7185599014222595,"gamma":0.21338629459728695,"theta":-0.012628019021539053,"vega":0.009890807135807698,"rho":0.0027737061396094463,"breakevenPct":11.921268138426157},{"delta":0.5,"premium":0.6048714730878327,"strike":9.350642634560836,"iv":0.6691023767406062,"gamma":0.23106508086269073,"theta":-0.011915849720778313,"vega":0.00998231757508692,"rho":0.003090068534698445,"breakevenPct":9.521607344869853},{"delta":0.55,"premium":0.6594037646213999,"strike":9.077981176893001,"iv":0.6196448520589528,"gamma":0.24874386712809454,"theta":-0.01120368042001757,"vega":0.010073828014366142,"rho":0.0034064309297874443,"breakevenPct":7.121946551313547},{"delta":0.6,"premium":0.7452504472271914,"strike":8.87227191413238,"iv":0.5911816815742398,"gamma":0.24557431127012525,"theta":-0.010348586762075134,"vega":0.009589087656529518,"rho":0.003701180988015827,"breakevenPct":5.803326307586045},{"delta":0.65,"premium":0.8436404293381038,"strike":8.693381037567084,"iv":0.5711280143112701,"gamma":0.23405373881932023,"theta":-0.009436243291592128,"vega":0.008873524150268337,"rho":0.003987274003748221,"breakevenPct":4.917727908747947},{"delta":0.7,"premium":0.9420304114490161,"strike":8.514490161001788,"iv":0.5510743470483006,"gamma":0.22253316636851522,"theta":-0.008523899821109123,"vega":0.008157960644007157,"rho":0.004273367019480615,"breakevenPct":4.032129509909851},{"delta":0.75,"premium":1.0404203935599285,"strike":8.335599284436494,"iv":0.531020679785331,"gamma":0.2110125939177102,"theta":-0.007611556350626118,"vega":0.007442397137745975,"rho":0.004559460035213009,"breakevenPct":3.1465311110717535},{"delta":0.8,"premium":1.138810375670841,"strike":8.156708407871198,"iv":0.5109670125223613,"gamma":0.1994920214669052,"theta":-0.0066992128801431116,"vega":0.006726833631484794,"rho":0.004845553050945403,"breakevenPct":2.2609327122336556},{"delta":0.85,"premium":2.2596581287403747,"strike":7.1099715021588175,"iv":1.088090112272342,"gamma":0.1264702097613994,"theta":-0.011600264584880338,"vega":0.005951458187392137,"rho":0.0043298545975869246,"breakevenPct":3.0762335632474413},{"delta":0.9,"premium":2.703631575650544,"strike":6.61554067225415,"iv":1.1305225308081102,"gamma":0.06676986487647321,"theta":-0.010209065440004581,"vega":0.004432819202811866,"rho":0.004350482349755239,"breakevenPct":2.521146841635805}],"put":[{"delta":0.1,"premium":1.075,"strike":4.012532017448532,"iv":4.5142177961257595,"gamma":0.015189902601307308,"theta":-0.03471776725448992,"vega":0.0044962112769900715,"rho":-0.0015843669582544441,"breakevenPct":67.68391619968612},{"delta":0.15,"premium":1.075,"strike":5.34249502543342,"iv":3.3207063111641566,"gamma":0.027909753749815636,"theta":-0.03345918939503802,"vega":0.005953230181945289,"rho":-0.0019495862181953857,"breakevenPct":53.052860006233},{"delta":0.2,"premium":0.4822268450500201,"strike":7.072268450500201,"iv":1.388969325237982,"gamma":0.07911411727090735,"theta":-0.01678064263834055,"vega":0.007152527846232625,"rho":-0.001851488712114717,"breakevenPct":27.502292569304938},{"delta":0.25,"premium":0.5397679011144566,"strike":7.647679011144566,"iv":1.2034117218606135,"gamma":0.10488548947316043,"theta":-0.016194499686732946,"vega":0.008072274567007497,"rho":-0.0022657469819239227,"breakevenPct":21.805158305499347},{"delta":0.3,"premium":0.5623889925143887,"strike":8.126110074856113,"iv":1.0187215851868507,"gamma":0.1422513878853185,"theta":-0.014923277495832842,"vega":0.008818163611670874,"rho":-0.0026549155984164317,"breakevenPct":16.790747168957935},{"delta":0.35,"premium":0.5298616680437883,"strike":8.451383319562117,"iv":0.8354014216784079,"gamma":0.19792829432365572,"theta":-0.012570123087768309,"vega":0.009289482635528158,"rho":-0.0030044606171060733,"breakevenPct":12.854547288027192},{"delta":0.4,"premium":0.4973343435731879,"strike":8.776656564268121,"iv":0.652081258169965,"gamma":0.253605200761993,"theta":-0.010216968679703772,"vega":0.00976080165938544,"rho":-0.0033540056357957153,"breakevenPct":8.918347407096444},{"delta":0.45,"premium":0.6188330706538946,"strike":9.143833070653894,"iv":0.5739811452491802,"gamma":0.2795561612357012,"theta":-0.009313100898119368,"vega":0.010042395167570634,"rho":-0.0038188186743462822,"breakevenPct":6.21562156215621},{"delta":0.5,"premium":1.0778258820648996,"strike":9.6028258820649,"iv":0.7264338788670881,"gamma":0.24037313422390566,"theta":-0.011584836581076993,"vega":0.009908271733453265,"rho":-0.004536201160881244,"breakevenPct":6.21562156215621},{"delta":0.55,"premium":1.5368186934759054,"strike":10.061818693475905,"iv":0.8788866124849961,"gamma":0.20119010721211006,"theta":-0.013856572264034618,"vega":0.009774148299335898,"rho":-0.005253583647416207,"breakevenPct":6.21562156215621},{"delta":0.6,"premium":1.9958115048869098,"strike":10.520811504886911,"iv":1.031339346102904,"gamma":0.16200708020031457,"theta":-0.01612830794699224,"vega":0.009640024865218531,"rho":-0.005970966133951167,"breakevenPct":6.21562156215621},{"delta":0.65,"premium":2.4548043162979156,"strike":10.979804316297916,"iv":1.1837920797208121,"gamma":0.12282405318851897,"theta":-0.018400043629949864,"vega":0.009505901431101164,"rho":-0.00668834862048613,"breakevenPct":6.21562156215621},{"delta":0.7,"premium":4.290950552515897,"strike":12.831210641192502,"iv":1.5388937770893805,"gamma":0.09185543319670604,"theta":-0.02198392773843866,"vega":0.008868278471860737,"rho":-0.008511047787976593,"breakevenPct":6.0477437989372405},{"delta":0.75,"premium":6.200059479676166,"strike":14.789536294395964,"iv":1.8335180902262969,"gamma":0.06765746117217399,"theta":-0.02410705060058481,"vega":0.008139254828904124,"rho":-0.010392036155689045,"breakevenPct":5.506305668649086},{"delta":0.8,"premium":6.0319969938476685,"strike":14.790607505960253,"iv":1.5729491428819022,"gamma":0.07507329442442258,"theta":-0.018357806078634128,"vega":0.007176260567393486,"rho":-0.010617302090412112,"breakevenPct":3.645648931654742},{"delta":0.85,"premium":3.3652597402597406,"strike":12.324675324675324,"iv":0.9209753246753247,"gamma":0.0999883116883117,"theta":-0.008415584415584416,"vega":0.005989610389610389,"rho":-0.008857029363840054,"breakevenPct":1.436572228651435},{"delta":0.9,"premium":3.1182746159118073,"strike":12.202451497149932,"iv":0.5764468347395654,"gamma":0.19918145225720857,"theta":-0.0020620762217352048,"vega":0.004386371592349713,"rho":-0.009044969672670385,"breakevenPct":0.14482534381050977}]},"raw":{"call":[{"delta":0.3,"premium":0.8,"strike":15.284426667643565,"iv":2.1927328937620425,"gamma":0.06193291139216977,"theta":-0.03390225659187748,"vega":0.008909063327422664,"rho":0.0015209210163139553,"breakevenPct":76.94638798287751},{"delta":0.35,"premium":0.8,"strike":12.286924227417316,"iv":1.6856218553729243,"gamma":0.08599464597999588,"theta":-0.02784360876809024,"vega":0.009487980631077428,"rho":0.0018776246360017149,"breakevenPct":43.97056355794628},{"delta":0.4,"premium":0.49580689002069855,"strike":9.895965549896507,"iv":0.7680174261039128,"gamma":0.19570750833188316,"theta":-0.013340188322299794,"vega":0.009799296696528476,"rho":0.0024573437445204478,"breakevenPct":14.320928931982461},{"delta":0.45,"premium":0.5503391815542656,"strike":9.623304092228672,"iv":0.7185599014222595,"gamma":0.21338629459728695,"theta":-0.012628019021539053,"vega":0.009890807135807698,"rho":0.0027737061396094463,"breakevenPct":11.921268138426157},{"delta":0.5,"premium":0.6048714730878327,"strike":9.350642634560836,"iv":0.6691023767406062,"gamma":0.23106508086269073,"theta":-0.011915849720778313,"vega":0.00998231757508692,"rho":0.003090068534698445,"breakevenPct":9.521607344869853},{"delta":0.55,"premium":0.6594037646213999,"strike":9.077981176893001,"iv":0.6196448520589528,"gamma":0.24874386712809454,"theta":-0.01120368042001757,"vega":0.010073828014366142,"rho":0.0034064309297874443,"breakevenPct":7.121946551313547},{"delta":0.6,"premium":0.7452504472271914,"strike":8.87227191413238,"iv":0.5911816815742398,"gamma":0.24557431127012525,"theta":-0.010348586762075134,"vega":0.009589087656529518,"rho":0.003701180988015827,"breakevenPct":5.803326307586045},{"delta":0.65,"premium":0.8436404293381038,"strike":8.693381037567084,"iv":0.5711280143112701,"gamma":0.23405373881932023,"theta":-0.009436243291592128,"vega":0.008873524150268337,"rho":0.003987274003748221,"breakevenPct":4.917727908747947},{"delta":0.7,"premium":0.9420304114490161,"strike":8.514490161001788,"iv":0.5510743470483006,"gamma":0.22253316636851522,"theta":-0.008523899821109123,"vega":0.008157960644007157,"rho":0.004273367019480615,"breakevenPct":4.032129509909851},{"delta":0.75,"premium":1.0404203935599285,"strike":8.335599284436494,"iv":0.531020679785331,"gamma":0.2110125939177102,"theta":-0.007611556350626118,"vega":0.007442397137745975,"rho":0.004559460035213009,"breakevenPct":3.1465311110717535},{"delta":0.8,"premium":1.138810375670841,"strike":8.156708407871198,"iv":0.5109670125223613,"gamma":0.1994920214669052,"theta":-0.0066992128801431116,"vega":0.006726833631484794,"rho":0.004845553050945403,"breakevenPct":2.2609327122336556},{"delta":0.85,"premium":2.2596581287403747,"strike":7.1099715021588175,"iv":1.088090112272342,"gamma":0.1264702097613994,"theta":-0.011600264584880338,"vega":0.005951458187392137,"rho":0.0043298545975869246,"breakevenPct":3.0762335632474413},{"delta":0.9,"premium":2.703631575650544,"strike":6.61554067225415,"iv":1.1305225308081102,"gamma":0.06676986487647321,"theta":-0.010209065440004581,"vega":0.004432819202811866,"rho":0.004350482349755239,"breakevenPct":2.521146841635805}],"put":[{"delta":0.1,"premium":1.075,"strike":4.012532017448532,"iv":4.5142177961257595,"gamma":0.015189902601307308,"theta":-0.03471776725448992,"vega":0.0044962112769900715,"rho":-0.0015843669582544441,"breakevenPct":67.68391619968612},{"delta":0.15,"premium":1.075,"strike":5.34249502543342,"iv":3.3207063111641566,"gamma":0.027909753749815636,"theta":-0.03345918939503802,"vega":0.005953230181945289,"rho":-0.0019495862181953857,"breakevenPct":53.052860006233},{"delta":0.2,"premium":0.4822268450500201,"strike":7.072268450500201,"iv":1.388969325237982,"gamma":0.07911411727090735,"theta":-0.01678064263834055,"vega":0.007152527846232625,"rho":-0.001851488712114717,"breakevenPct":27.502292569304938},{"delta":0.25,"premium":0.5397679011144566,"strike":7.647679011144566,"iv":1.2034117218606135,"gamma":0.10488548947316043,"theta":-0.016194499686732946,"vega":0.008072274567007497,"rho":-0.0022657469819239227,"breakevenPct":21.805158305499347},{"delta":0.3,"premium":0.5623889925143887,"strike":8.126110074856113,"iv":1.0187215851868507,"gamma":0.1422513878853185,"theta":-0.014923277495832842,"vega":0.008818163611670874,"rho":-0.0026549155984164317,"breakevenPct":16.790747168957935},{"delta":0.35,"premium":0.5298616680437883,"strike":8.451383319562117,"iv":0.8354014216784079,"gamma":0.19792829432365572,"theta":-0.012570123087768309,"vega":0.009289482635528158,"rho":-0.0030044606171060733,"breakevenPct":12.854547288027192},{"delta":0.4,"premium":0.4973343435731879,"strike":8.776656564268121,"iv":0.652081258169965,"gamma":0.253605200761993,"theta":-0.010216968679703772,"vega":0.00976080165938544,"rho":-0.0033540056357957153,"breakevenPct":8.918347407096444},{"delta":0.45,"premium":0.6188330706538946,"strike":9.143833070653894,"iv":0.5739811452491802,"gamma":0.2795561612357012,"theta":-0.009313100898119368,"vega":0.010042395167570634,"rho":-0.0038188186743462822,"breakevenPct":6.21562156215621},{"delta":0.5,"premium":1.0778258820648996,"strike":9.6028258820649,"iv":0.7264338788670881,"gamma":0.24037313422390566,"theta":-0.011584836581076993,"vega":0.009908271733453265,"rho":-0.004536201160881244,"breakevenPct":6.21562156215621},{"delta":0.55,"premium":1.5368186934759054,"strike":10.061818693475905,"iv":0.8788866124849961,"gamma":0.20119010721211006,"theta":-0.013856572264034618,"vega":0.009774148299335898,"rho":-0.005253583647416207,"breakevenPct":6.21562156215621},{"delta":0.6,"premium":1.9958115048869098,"strike":10.520811504886911,"iv":1.031339346102904,"gamma":0.16200708020031457,"theta":-0.01612830794699224,"vega":0.009640024865218531,"rho":-0.005970966133951167,"breakevenPct":6.21562156215621},{"delta":0.65,"premium":2.4548043162979156,"strike":10.979804316297916,"iv":1.1837920797208121,"gamma":0.12282405318851897,"theta":-0.018400043629949864,"vega":0.009505901431101164,"rho":-0.00668834862048613,"breakevenPct":6.21562156215621},{"delta":0.7,"premium":4.290950552515897,"strike":12.831210641192502,"iv":1.5388937770893805,"gamma":0.09185543319670604,"theta":-0.02198392773843866,"vega":0.008868278471860737,"rho":-0.008511047787976593,"breakevenPct":6.0477437989372405},{"delta":0.75,"premium":6.200059479676166,"strike":14.789536294395964,"iv":1.8335180902262969,"gamma":0.06765746117217399,"theta":-0.02410705060058481,"vega":0.008139254828904124,"rho":-0.010392036155689045,"breakevenPct":5.506305668649086},{"delta":0.8,"premium":6.0319969938476685,"strike":14.790607505960253,"iv":1.5729491428819022,"gamma":0.07507329442442258,"theta":-0.018357806078634128,"vega":0.007176260567393486,"rho":-0.010617302090412112,"breakevenPct":3.645648931654742},{"delta":0.85,"premium":3.3652597402597406,"strike":12.324675324675324,"iv":0.9209753246753247,"gamma":0.0999883116883117,"theta":-0.008415584415584416,"vega":0.005989610389610389,"rho":-0.008857029363840054,"breakevenPct":1.436572228651435},{"delta":0.9,"premium":3.1182746159118073,"strike":12.202451497149932,"iv":0.5764468347395654,"gamma":0.19918145225720857,"theta":-0.0020620762217352048,"vega":0.004386371592349713,"rho":-0.009044969672670385,"breakevenPct":0.14482534381050977}]}},"errors":["fundamentals:provider_http_429"],"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"}}