{"symbol":"SNXX","url":"https://intraalpha.com/companies/SNXX","capturedAt":"2026-10-21T17:49:02.195Z","state":"ready","quote":{"symbol":"SNXX","last_price":10.36,"prev_close":10.02,"regular_close":10.35,"change":0.34,"change_pct":3.3932,"regular_change":0.33,"regular_change_pct":3.2934,"extended_change":0.01,"extended_change_pct":0.0966,"bid":10.36,"ask":10.37,"bid_size":7200,"ask_size":10300,"volume":39606647,"vwap":10.081964,"open":10.74,"high":10.88,"low":9.47,"close":10.35,"trade_count":97194,"last_trade_at":"2026-10-21T17:48:59.052051434Z","last_quote_at":"2026-10-21T17:49:00.00555013Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2026-01-26","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:37:01.843Z","bars":[{"c":11.37,"h":11.86,"l":11.25,"n":4434,"o":11.5,"t":"2026-10-14T08:00:00Z","v":1428681,"vw":11.49322},{"c":11.51,"h":11.84,"l":11.37,"n":321,"o":11.38,"t":"2026-10-14T08:05:00Z","v":68463,"vw":11.47015},{"c":11.6,"h":11.61,"l":11.5102,"n":457,"o":11.5102,"t":"2026-10-14T08:10:00Z","v":113473,"vw":11.582582},{"c":11.54,"h":11.63,"l":11.54,"n":589,"o":11.6,"t":"2026-10-14T08:15:00Z","v":115132,"vw":11.597348},{"c":11.51,"h":11.55,"l":11.51,"n":275,"o":11.5395,"t":"2026-10-14T08:20:00Z","v":50646,"vw":11.531457},{"c":11.5,"h":11.52,"l":11.49,"n":193,"o":11.51,"t":"2026-10-14T08:25:00Z","v":40854,"vw":11.504247},{"c":11.4498,"h":11.51,"l":11.44,"n":256,"o":11.51,"t":"2026-10-14T08:30:00Z","v":42532,"vw":11.45252},{"c":11.43,"h":11.46,"l":11.43,"n":193,"o":11.4497,"t":"2026-10-14T08:35:00Z","v":47516,"vw":11.445704},{"c":11.41,"h":11.44,"l":11.3803,"n":224,"o":11.44,"t":"2026-10-14T08:40:00Z","v":65226,"vw":11.401301},{"c":11.41,"h":11.43,"l":11.4,"n":66,"o":11.41,"t":"2026-10-14T08:45:00Z","v":25133,"vw":11.412596},{"c":11.38,"h":11.41,"l":11.37,"n":185,"o":11.41,"t":"2026-10-14T08:50:00Z","v":38393,"vw":11.383211},{"c":11.35,"h":11.39,"l":11.35,"n":125,"o":11.39,"t":"2026-10-14T08:55:00Z","v":19174,"vw":11.367328},{"c":11.37,"h":11.41,"l":11.35,"n":296,"o":11.35,"t":"2026-10-14T09:00:00Z","v":70207,"vw":11.377285},{"c":11.35,"h":11.37,"l":11.26,"n":1197,"o":11.37,"t":"2026-10-14T09:05:00Z","v":255122,"vw":11.307196},{"c":11.35,"h":11.39,"l":11.3302,"n":175,"o":11.35,"t":"2026-10-14T09:10:00Z","v":31773,"vw":11.36603},{"c":11.38,"h":11.39,"l":11.36,"n":92,"o":11.36,"t":"2026-10-14T09:15:00Z","v":29353,"vw":11.366522},{"c":11.34,"h":11.39,"l":11.34,"n":53,"o":11.38,"t":"2026-10-14T09:20:00Z","v":8768,"vw":11.368627},{"c":11.29,"h":11.34,"l":11.2897,"n":142,"o":11.34,"t":"2026-10-14T09:25:00Z","v":29020,"vw":11.317124},{"c":11.33,"h":11.34,"l":11.29,"n":80,"o":11.29,"t":"2026-10-14T09:30:00Z","v":19335,"vw":11.303593},{"c":11.36,"h":11.38,"l":11.3205,"n":70,"o":11.3205,"t":"2026-10-14T09:35:00Z","v":12426,"vw":11.360312},{"c":11.39,"h":11.39,"l":11.36,"n":79,"o":11.36,"t":"2026-10-14T09:40:00Z","v":10372,"vw":11.380183},{"c":11.4,"h":11.4,"l":11.3799,"n":61,"o":11.38,"t":"2026-10-14T09:45:00Z","v":12159,"vw":11.384804},{"c":11.39,"h":11.42,"l":11.39,"n":107,"o":11.4099,"t":"2026-10-14T09:50:00Z","v":33035,"vw":11.406004},{"c":11.39,"h":11.41,"l":11.37,"n":111,"o":11.4,"t":"2026-10-14T09:55:00Z","v":23865,"vw":11.386251},{"c":11.35,"h":11.4,"l":11.35,"n":102,"o":11.3698,"t":"2026-10-14T10:00:00Z","v":20870,"vw":11.365266},{"c":11.41,"h":11.41,"l":11.34,"n":118,"o":11.34,"t":"2026-10-14T10:05:00Z","v":24311,"vw":11.377897},{"c":11.41,"h":11.42,"l":11.4,"n":59,"o":11.41,"t":"2026-10-14T10:10:00Z","v":9024,"vw":11.415463},{"c":11.4598,"h":11.46,"l":11.41,"n":105,"o":11.42,"t":"2026-10-14T10:15:00Z","v":27750,"vw":11.441667},{"c":11.43,"h":11.45,"l":11.42,"n":59,"o":11.45,"t":"2026-10-14T10:20:00Z","v":14164,"vw":11.432413},{"c":11.42,"h":11.43,"l":11.415,"n":54,"o":11.43,"t":"2026-10-14T10:25:00Z","v":13868,"vw":11.421991},{"c":11.4,"h":11.43,"l":11.4,"n":43,"o":11.4098,"t":"2026-10-14T10:30:00Z","v":9763,"vw":11.412042},{"c":11.41,"h":11.41,"l":11.39,"n":57,"o":11.4,"t":"2026-10-14T10:35:00Z","v":11696,"vw":11.392651},{"c":11.369,"h":11.4,"l":11.36,"n":114,"o":11.4,"t":"2026-10-14T10:40:00Z","v":19144,"vw":11.389562},{"c":11.38,"h":11.39,"l":11.36,"n":54,"o":11.36,"t":"2026-10-14T10:45:00Z","v":10901,"vw":11.368443},{"c":11.34,"h":11.38,"l":11.33,"n":144,"o":11.37,"t":"2026-10-14T10:50:00Z","v":46152,"vw":11.347015},{"c":11.35,"h":11.37,"l":11.3397,"n":58,"o":11.3397,"t":"2026-10-14T10:55:00Z","v":12764,"vw":11.354876},{"c":11.2913,"h":11.39,"l":11.27,"n":713,"o":11.37,"t":"2026-10-14T11:00:00Z","v":176860,"vw":11.30877},{"c":11.33,"h":11.3497,"l":11.29,"n":148,"o":11.29,"t":"2026-10-14T11:05:00Z","v":53409,"vw":11.317812},{"c":11.3898,"h":11.39,"l":11.32,"n":111,"o":11.3201,"t":"2026-10-14T11:10:00Z","v":38075,"vw":11.358618},{"c":11.37,"h":11.3901,"l":11.3617,"n":118,"o":11.3898,"t":"2026-10-14T11:15:00Z","v":27392,"vw":11.379807},{"c":11.35,"h":11.37,"l":11.35,"n":72,"o":11.37,"t":"2026-10-14T11:20:00Z","v":19245,"vw":11.35898},{"c":11.32,"h":11.36,"l":11.31,"n":122,"o":11.35,"t":"2026-10-14T11:25:00Z","v":29979,"vw":11.335927},{"c":11.33,"h":11.38,"l":11.32,"n":177,"o":11.32,"t":"2026-10-14T11:30:00Z","v":33346,"vw":11.344163},{"c":11.32,"h":11.34,"l":11.31,"n":202,"o":11.34,"t":"2026-10-14T11:35:00Z","v":57055,"vw":11.328419},{"c":11.31,"h":11.32,"l":11.28,"n":266,"o":11.32,"t":"2026-10-14T11:40:00Z","v":99021,"vw":11.298351},{"c":11.3182,"h":11.34,"l":11.3099,"n":169,"o":11.32,"t":"2026-10-14T11:45:00Z","v":37529,"vw":11.328262},{"c":11.34,"h":11.34,"l":11.31,"n":131,"o":11.31,"t":"2026-10-14T11:50:00Z","v":34738,"vw":11.326513},{"c":11.37,"h":11.37,"l":11.31,"n":142,"o":11.33,"t":"2026-10-14T11:55:00Z","v":34721,"vw":11.34062},{"c":11.4,"h":11.41,"l":11.3513,"n":355,"o":11.36,"t":"2026-10-14T12:00:00Z","v":100215,"vw":11.385246},{"c":11.385,"h":11.4,"l":11.3497,"n":228,"o":11.39,"t":"2026-10-14T12:05:00Z","v":48799,"vw":11.373239},{"c":11.38,"h":11.4,"l":11.34,"n":442,"o":11.39,"t":"2026-10-14T12:10:00Z","v":125283,"vw":11.368927},{"c":11.37,"h":11.39,"l":11.35,"n":362,"o":11.38,"t":"2026-10-14T12:15:00Z","v":88443,"vw":11.376342},{"c":11.36,"h":11.38,"l":11.34,"n":458,"o":11.37,"t":"2026-10-14T12:20:00Z","v":116893,"vw":11.363999},{"c":11.4599,"h":11.46,"l":11.3503,"n":339,"o":11.37,"t":"2026-10-14T12:25:00Z","v":108752,"vw":11.410543},{"c":11.15,"h":11.47,"l":11.07,"n":3006,"o":11.46,"t":"2026-10-14T12:30:00Z","v":678547,"vw":11.180414},{"c":11.24,"h":11.26,"l":11.15,"n":953,"o":11.15,"t":"2026-10-14T12:35:00Z","v":251329,"vw":11.184881},{"c":11.2401,"h":11.27,"l":11.17,"n":804,"o":11.25,"t":"2026-10-14T12:40:00Z","v":179804,"vw":11.23432},{"c":11.2098,"h":11.26,"l":11.18,"n":555,"o":11.25,"t":"2026-10-14T12:45:00Z","v":183145,"vw":11.223455},{"c":11.15,"h":11.21,"l":11.1,"n":676,"o":11.2002,"t":"2026-10-14T12:50:00Z","v":189641,"vw":11.146761},{"c":11.04,"h":11.14,"l":11.02,"n":762,"o":11.14,"t":"2026-10-14T12:55:00Z","v":161374,"vw":11.080829},{"c":11.0483,"h":11.06,"l":11,"n":722,"o":11.04,"t":"2026-10-14T13:00:00Z","v":172106,"vw":11.030063},{"c":10.97,"h":11.05,"l":10.95,"n":1310,"o":11.05,"t":"2026-10-14T13:05:00Z","v":349096,"vw":10.990227},{"c":11.0283,"h":11.0283,"l":10.94,"n":545,"o":10.97,"t":"2026-10-14T13:10:00Z","v":148200,"vw":10.992109},{"c":10.97,"h":11.0298,"l":10.9405,"n":439,"o":11.028,"t":"2026-10-14T13:15:00Z","v":108298,"vw":10.980782},{"c":11.0709,"h":11.0815,"l":10.96,"n":478,"o":10.9779,"t":"2026-10-14T13:20:00Z","v":115201,"vw":11.024877},{"c":11.08,"h":11.1,"l":11.005,"n":1143,"o":11.08,"t":"2026-10-14T13:25:00Z","v":330586,"vw":11.053982},{"c":11.24,"h":11.478,"l":11.08,"n":7449,"o":11.09,"t":"2026-10-14T13:30:00Z","v":2008001,"vw":11.288932},{"c":11.415,"h":11.45,"l":11.235,"n":5189,"o":11.2462,"t":"2026-10-14T13:35:00Z","v":1451285,"vw":11.36043},{"c":11.49,"h":11.58,"l":11.38,"n":4340,"o":11.42,"t":"2026-10-14T13:40:00Z","v":1487576,"vw":11.479983},{"c":11.5085,"h":11.63,"l":11.45,"n":3849,"o":11.4884,"t":"2026-10-14T13:45:00Z","v":1562301,"vw":11.537608},{"c":11.37,"h":11.505,"l":11.205,"n":3348,"o":11.5,"t":"2026-10-14T13:50:00Z","v":1540275,"vw":11.332447},{"c":11.18,"h":11.37,"l":11.16,"n":2193,"o":11.36,"t":"2026-10-14T13:55:00Z","v":734273,"vw":11.261331},{"c":11.3401,"h":11.39,"l":11.185,"n":2603,"o":11.185,"t":"2026-10-14T14:00:00Z","v":1187386,"vw":11.281129},{"c":11.405,"h":11.45,"l":11.29,"n":2079,"o":11.345,"t":"2026-10-14T14:05:00Z","v":627863,"vw":11.380515},{"c":11.3397,"h":11.41,"l":11.305,"n":1075,"o":11.405,"t":"2026-10-14T14:10:00Z","v":472021,"vw":11.350659},{"c":11.2999,"h":11.42,"l":11.29,"n":1475,"o":11.33,"t":"2026-10-14T14:15:00Z","v":500548,"vw":11.363587},{"c":11.315,"h":11.32,"l":11.21,"n":1061,"o":11.3,"t":"2026-10-14T14:20:00Z","v":294603,"vw":11.277892},{"c":11.24,"h":11.31,"l":11.16,"n":1338,"o":11.31,"t":"2026-10-14T14:25:00Z","v":903399,"vw":11.225532},{"c":11.2701,"h":11.295,"l":11.18,"n":934,"o":11.235,"t":"2026-10-14T14:30:00Z","v":334248,"vw":11.241282},{"c":11.265,"h":11.35,"l":11.245,"n":1427,"o":11.275,"t":"2026-10-14T14:35:00Z","v":342020,"vw":11.293066},{"c":11.285,"h":11.32,"l":11.2201,"n":817,"o":11.265,"t":"2026-10-14T14:40:00Z","v":216068,"vw":11.272265},{"c":11.18,"h":11.285,"l":11.18,"n":727,"o":11.285,"t":"2026-10-14T14:45:00Z","v":258605,"vw":11.240922},{"c":11.1314,"h":11.2077,"l":11.11,"n":866,"o":11.1899,"t":"2026-10-14T14:50:00Z","v":346654,"vw":11.149607},{"c":11.21,"h":11.245,"l":11.13,"n":601,"o":11.14,"t":"2026-10-14T14:55:00Z","v":262251,"vw":11.17683},{"c":11.1329,"h":11.23,"l":11.1329,"n":748,"o":11.21,"t":"2026-10-14T15:00:00Z","v":263110,"vw":11.163167},{"c":11,"h":11.145,"l":10.97,"n":2589,"o":11.1355,"t":"2026-10-14T15:05:00Z","v":880995,"vw":11.026595},{"c":11.0055,"h":11.02,"l":10.94,"n":1613,"o":10.995,"t":"2026-10-14T15:10:00Z","v":834650,"vw":10.975646},{"c":11.09,"h":11.108,"l":10.9901,"n":1241,"o":11.005,"t":"2026-10-14T15:15:00Z","v":598041,"vw":11.048621},{"c":11.135,"h":11.135,"l":11.06,"n":536,"o":11.0899,"t":"2026-10-14T15:20:00Z","v":218339,"vw":11.088112},{"c":11.09,"h":11.14,"l":11.07,"n":514,"o":11.135,"t":"2026-10-14T15:25:00Z","v":231115,"vw":11.105516},{"c":11.095,"h":11.115,"l":11.05,"n":452,"o":11.08,"t":"2026-10-14T15:30:00Z","v":173889,"vw":11.082148},{"c":11.03,"h":11.1101,"l":11,"n":710,"o":11.095,"t":"2026-10-14T15:35:00Z","v":261661,"vw":11.051149},{"c":11.0599,"h":11.06,"l":10.95,"n":1109,"o":11.04,"t":"2026-10-14T15:40:00Z","v":453349,"vw":11.009618},{"c":11.017,"h":11.0898,"l":11.017,"n":911,"o":11.06,"t":"2026-10-14T15:45:00Z","v":609204,"vw":11.054143},{"c":11.0714,"h":11.09,"l":11.005,"n":980,"o":11.025,"t":"2026-10-14T15:50:00Z","v":740878,"vw":11.027409},{"c":11.1,"h":11.1299,"l":11.045,"n":590,"o":11.0771,"t":"2026-10-14T15:55:00Z","v":243032,"vw":11.084896},{"c":11.035,"h":11.1655,"l":11.0143,"n":941,"o":11.0998,"t":"2026-10-14T16:00:00Z","v":467351,"vw":11.07414},{"c":11.02,"h":11.07,"l":11.01,"n":544,"o":11.04,"t":"2026-10-14T16:05:00Z","v":256699,"vw":11.041014},{"c":10.8695,"h":11.025,"l":10.8,"n":2570,"o":11.025,"t":"2026-10-14T16:10:00Z","v":1242815,"vw":10.889735},{"c":10.9199,"h":10.9199,"l":10.8101,"n":951,"o":10.855,"t":"2026-10-14T16:15:00Z","v":358114,"vw":10.867037},{"c":10.815,"h":10.9156,"l":10.81,"n":668,"o":10.91,"t":"2026-10-14T16:20:00Z","v":175172,"vw":10.867685},{"c":10.84,"h":10.8729,"l":10.8,"n":907,"o":10.8125,"t":"2026-10-14T16:25:00Z","v":301705,"vw":10.836358},{"c":10.9,"h":10.9,"l":10.79,"n":1945,"o":10.83,"t":"2026-10-14T16:30:00Z","v":985682,"vw":10.837153},{"c":11,"h":11.02,"l":10.89,"n":833,"o":10.895,"t":"2026-10-14T16:35:00Z","v":388634,"vw":10.941609},{"c":10.985,"h":11.03,"l":10.96,"n":682,"o":11.007,"t":"2026-10-14T16:40:00Z","v":365815,"vw":11.002066},{"c":10.945,"h":10.99,"l":10.92,"n":575,"o":10.985,"t":"2026-10-14T16:45:00Z","v":222064,"vw":10.951524},{"c":10.892,"h":10.9556,"l":10.8823,"n":527,"o":10.94,"t":"2026-10-14T16:50:00Z","v":141371,"vw":10.920276},{"c":11.01,"h":11.04,"l":10.8924,"n":524,"o":10.9,"t":"2026-10-14T16:55:00Z","v":237760,"vw":10.986246},{"c":10.94,"h":11.03,"l":10.9327,"n":658,"o":11.0044,"t":"2026-10-14T17:00:00Z","v":304269,"vw":10.998008},{"c":10.965,"h":11.01,"l":10.9321,"n":470,"o":10.9475,"t":"2026-10-14T17:05:00Z","v":208738,"vw":10.969136},{"c":10.945,"h":10.985,"l":10.9401,"n":303,"o":10.97,"t":"2026-10-14T17:10:00Z","v":146083,"vw":10.966862},{"c":10.91,"h":10.94,"l":10.8905,"n":365,"o":10.94,"t":"2026-10-14T17:15:00Z","v":88080,"vw":10.914589},{"c":10.9101,"h":10.94,"l":10.9,"n":385,"o":10.915,"t":"2026-10-14T17:20:00Z","v":136045,"vw":10.919825},{"c":10.85,"h":10.9101,"l":10.81,"n":812,"o":10.9101,"t":"2026-10-14T17:25:00Z","v":401441,"vw":10.851749},{"c":10.87,"h":10.89,"l":10.83,"n":481,"o":10.845,"t":"2026-10-14T17:30:00Z","v":228815,"vw":10.864802},{"c":10.821,"h":10.87,"l":10.81,"n":548,"o":10.8676,"t":"2026-10-14T17:35:00Z","v":211254,"vw":10.837031},{"c":10.79,"h":10.8243,"l":10.77,"n":1047,"o":10.8243,"t":"2026-10-14T17:40:00Z","v":528287,"vw":10.798403},{"c":10.85,"h":10.87,"l":10.77,"n":598,"o":10.78,"t":"2026-10-14T17:45:00Z","v":178703,"vw":10.817645},{"c":10.76,"h":10.8494,"l":10.72,"n":1011,"o":10.845,"t":"2026-10-14T17:50:00Z","v":436407,"vw":10.757453},{"c":10.832,"h":10.8351,"l":10.7581,"n":431,"o":10.77,"t":"2026-10-14T17:55:00Z","v":163429,"vw":10.796419},{"c":10.825,"h":10.8557,"l":10.79,"n":503,"o":10.835,"t":"2026-10-14T18:00:00Z","v":295207,"vw":10.826541},{"c":10.85,"h":10.885,"l":10.8,"n":711,"o":10.825,"t":"2026-10-14T18:05:00Z","v":374333,"vw":10.831862},{"c":10.9056,"h":10.93,"l":10.83,"n":519,"o":10.84,"t":"2026-10-14T18:10:00Z","v":209202,"vw":10.88096},{"c":10.885,"h":10.92,"l":10.8671,"n":377,"o":10.905,"t":"2026-10-14T18:15:00Z","v":163434,"vw":10.889876},{"c":10.88,"h":10.9193,"l":10.8427,"n":359,"o":10.89,"t":"2026-10-14T18:20:00Z","v":240383,"vw":10.878722},{"c":10.8432,"h":10.895,"l":10.835,"n":284,"o":10.885,"t":"2026-10-14T18:25:00Z","v":107357,"vw":10.85371},{"c":10.86,"h":10.87,"l":10.82,"n":387,"o":10.84,"t":"2026-10-14T18:30:00Z","v":136557,"vw":10.842254},{"c":10.8329,"h":10.8855,"l":10.8329,"n":261,"o":10.87,"t":"2026-10-14T18:35:00Z","v":93591,"vw":10.865724},{"c":10.8375,"h":10.86,"l":10.81,"n":311,"o":10.835,"t":"2026-10-14T18:40:00Z","v":154201,"vw":10.835928},{"c":10.875,"h":10.89,"l":10.8201,"n":267,"o":10.84,"t":"2026-10-14T18:45:00Z","v":100767,"vw":10.85621},{"c":10.85,"h":10.885,"l":10.83,"n":362,"o":10.88,"t":"2026-10-14T18:50:00Z","v":227775,"vw":10.857051},{"c":10.85,"h":10.87,"l":10.84,"n":259,"o":10.8578,"t":"2026-10-14T18:55:00Z","v":88657,"vw":10.854299},{"c":10.785,"h":10.8556,"l":10.775,"n":555,"o":10.85,"t":"2026-10-14T19:00:00Z","v":234050,"vw":10.810613},{"c":10.7986,"h":10.81,"l":10.745,"n":585,"o":10.785,"t":"2026-10-14T19:05:00Z","v":225503,"vw":10.774934},{"c":10.79,"h":10.81,"l":10.765,"n":297,"o":10.79,"t":"2026-10-14T19:10:00Z","v":90568,"vw":10.783112},{"c":10.8186,"h":10.83,"l":10.76,"n":628,"o":10.77,"t":"2026-10-14T19:15:00Z","v":220926,"vw":10.801368},{"c":10.8597,"h":10.88,"l":10.805,"n":494,"o":10.83,"t":"2026-10-14T19:20:00Z","v":263612,"vw":10.840734},{"c":10.91,"h":10.935,"l":10.835,"n":584,"o":10.85,"t":"2026-10-14T19:25:00Z","v":257897,"vw":10.897214},{"c":10.99,"h":10.99,"l":10.8528,"n":609,"o":10.92,"t":"2026-10-14T19:30:00Z","v":459449,"vw":10.935361},{"c":10.845,"h":11,"l":10.84,"n":591,"o":11,"t":"2026-10-14T19:35:00Z","v":428601,"vw":10.923836},{"c":10.86,"h":10.925,"l":10.85,"n":515,"o":10.85,"t":"2026-10-14T19:40:00Z","v":293199,"vw":10.88804},{"c":10.75,"h":10.8857,"l":10.7117,"n":1564,"o":10.865,"t":"2026-10-14T19:45:00Z","v":1081442,"vw":10.762743},{"c":10.7302,"h":10.8,"l":10.72,"n":1094,"o":10.76,"t":"2026-10-14T19:50:00Z","v":408685,"vw":10.752222},{"c":10.69,"h":10.76,"l":10.665,"n":2564,"o":10.73,"t":"2026-10-14T19:55:00Z","v":1165267,"vw":10.702838},{"c":10.6,"h":10.72,"l":10.59,"n":734,"o":10.69,"t":"2026-10-14T20:00:00Z","v":238414,"vw":10.658524},{"c":10.56,"h":10.6,"l":10.56,"n":572,"o":10.599,"t":"2026-10-14T20:05:00Z","v":235815,"vw":10.584668},{"c":10.56,"h":10.61,"l":10.56,"n":355,"o":10.5601,"t":"2026-10-14T20:10:00Z","v":81632,"vw":10.587672},{"c":10.51,"h":10.57,"l":10.51,"n":460,"o":10.56,"t":"2026-10-14T20:15:00Z","v":102784,"vw":10.534787},{"c":10.5201,"h":10.5585,"l":10.5,"n":763,"o":10.5174,"t":"2026-10-14T20:20:00Z","v":164700,"vw":10.518888},{"c":10.5085,"h":10.52,"l":10.44,"n":913,"o":10.52,"t":"2026-10-14T20:25:00Z","v":243966,"vw":10.473818},{"c":10.4815,"h":10.5185,"l":10.4603,"n":372,"o":10.5,"t":"2026-10-14T20:30:00Z","v":96618,"vw":10.48746},{"c":10.4899,"h":10.49,"l":10.47,"n":166,"o":10.48,"t":"2026-10-14T20:35:00Z","v":77034,"vw":10.4766},{"c":10.46,"h":10.4905,"l":10.46,"n":161,"o":10.48,"t":"2026-10-14T20:40:00Z","v":64064,"vw":10.481555},{"c":10.4052,"h":10.47,"l":10.39,"n":492,"o":10.46,"t":"2026-10-14T20:45:00Z","v":127962,"vw":10.418235},{"c":10.4,"h":10.447,"l":10.4,"n":171,"o":10.4043,"t":"2026-10-14T20:50:00Z","v":57478,"vw":10.413898},{"c":10.42,"h":10.421,"l":10.4,"n":87,"o":10.4145,"t":"2026-10-14T20:55:00Z","v":25931,"vw":10.407411},{"c":10.45,"h":10.45,"l":10.41,"n":93,"o":10.4139,"t":"2026-10-14T21:00:00Z","v":31861,"vw":10.428423},{"c":10.4719,"h":10.48,"l":10.44,"n":110,"o":10.44,"t":"2026-10-14T21:05:00Z","v":34192,"vw":10.460117},{"c":10.46,"h":10.48,"l":10.46,"n":70,"o":10.47,"t":"2026-10-14T21:10:00Z","v":21330,"vw":10.470764},{"c":10.42,"h":10.45,"l":10.4,"n":107,"o":10.45,"t":"2026-10-14T21:15:00Z","v":23008,"vw":10.427765},{"c":10.38,"h":10.41,"l":10.38,"n":120,"o":10.41,"t":"2026-10-14T21:20:00Z","v":89489,"vw":10.392848},{"c":10.381,"h":10.4,"l":10.36,"n":164,"o":10.38,"t":"2026-10-14T21:25:00Z","v":108208,"vw":10.379114},{"c":10.3797,"h":10.38,"l":10.36,"n":102,"o":10.38,"t":"2026-10-14T21:30:00Z","v":20548,"vw":10.373484},{"c":10.37,"h":10.38,"l":10.36,"n":153,"o":10.3701,"t":"2026-10-14T21:35:00Z","v":68184,"vw":10.369978},{"c":10.3401,"h":10.37,"l":10.32,"n":188,"o":10.37,"t":"2026-10-14T21:40:00Z","v":100765,"vw":10.342471},{"c":10.354,"h":10.36,"l":10.33,"n":136,"o":10.34,"t":"2026-10-14T21:45:00Z","v":29997,"vw":10.347929},{"c":10.365,"h":10.39,"l":10.34,"n":169,"o":10.3503,"t":"2026-10-14T21:50:00Z","v":92476,"vw":10.370645},{"c":10.42,"h":10.42,"l":10.36,"n":215,"o":10.37,"t":"2026-10-14T21:55:00Z","v":142793,"vw":10.373564},{"c":10.38,"h":10.43,"l":10.37,"n":169,"o":10.43,"t":"2026-10-14T22:00:00Z","v":63402,"vw":10.385179},{"c":10.2,"h":10.38,"l":10.2,"n":654,"o":10.375,"t":"2026-10-14T22:05:00Z","v":175378,"vw":10.28577},{"c":10.13,"h":10.21,"l":10.03,"n":1046,"o":10.2,"t":"2026-10-14T22:10:00Z","v":419377,"vw":10.128393},{"c":10.02,"h":10.18,"l":10.01,"n":527,"o":10.14,"t":"2026-10-14T22:15:00Z","v":202619,"vw":10.103969},{"c":10.0754,"h":10.1,"l":10,"n":516,"o":10.01,"t":"2026-10-14T22:20:00Z","v":159398,"vw":10.049002},{"c":10.15,"h":10.18,"l":10.05,"n":289,"o":10.06,"t":"2026-10-14T22:25:00Z","v":133600,"vw":10.125244},{"c":10.08,"h":10.1425,"l":10.08,"n":256,"o":10.1425,"t":"2026-10-14T22:30:00Z","v":112459,"vw":10.105434},{"c":10.0115,"h":10.0802,"l":10.01,"n":350,"o":10.07,"t":"2026-10-14T22:35:00Z","v":161839,"vw":10.054953},{"c":10.04,"h":10.05,"l":10,"n":703,"o":10.01,"t":"2026-10-14T22:40:00Z","v":150989,"vw":10.007297},{"c":10.1029,"h":10.1146,"l":10.0005,"n":212,"o":10.0402,"t":"2026-10-14T22:45:00Z","v":72153,"vw":10.071204},{"c":10.15,"h":10.19,"l":10.1,"n":269,"o":10.1,"t":"2026-10-14T22:50:00Z","v":120794,"vw":10.151044},{"c":10.0998,"h":10.1595,"l":10.0825,"n":301,"o":10.15,"t":"2026-10-14T22:55:00Z","v":100468,"vw":10.108546},{"c":10.11,"h":10.13,"l":10.04,"n":484,"o":10.1,"t":"2026-10-14T23:00:00Z","v":194813,"vw":10.085018},{"c":10.0512,"h":10.11,"l":10.03,"n":190,"o":10.11,"t":"2026-10-14T23:05:00Z","v":43820,"vw":10.054769},{"c":10.02,"h":10.09,"l":10.02,"n":218,"o":10.06,"t":"2026-10-14T23:10:00Z","v":62832,"vw":10.046748},{"c":9.97,"h":10.04,"l":9.97,"n":628,"o":10.03,"t":"2026-10-14T23:15:00Z","v":182344,"vw":10.001129},{"c":10.03,"h":10.04,"l":9.9196,"n":396,"o":9.98,"t":"2026-10-14T23:20:00Z","v":214772,"vw":9.962903},{"c":9.98,"h":10.09,"l":9.9702,"n":888,"o":10.04,"t":"2026-10-14T23:25:00Z","v":210924,"vw":10.002398},{"c":10,"h":10.02,"l":9.94,"n":395,"o":9.9897,"t":"2026-10-14T23:30:00Z","v":238853,"vw":9.976805},{"c":10,"h":10.0001,"l":9.97,"n":276,"o":9.99,"t":"2026-10-14T23:35:00Z","v":171819,"vw":9.990421},{"c":10.006,"h":10.02,"l":9.975,"n":514,"o":10,"t":"2026-10-14T23:40:00Z","v":259025,"vw":9.994399},{"c":9.9936,"h":10,"l":9.95,"n":214,"o":10,"t":"2026-10-14T23:45:00Z","v":33694,"vw":9.981985},{"c":9.97,"h":9.99,"l":9.94,"n":282,"o":9.9899,"t":"2026-10-14T23:50:00Z","v":95648,"vw":9.961674},{"c":9.962,"h":10,"l":9.95,"n":333,"o":9.9696,"t":"2026-10-14T23:55:00Z","v":90483,"vw":9.976384},{"c":9.5797,"h":10.03,"l":9.5,"n":6053,"o":9.66,"t":"2026-10-15T08:00:00Z","v":1813889,"vw":9.729946},{"c":9.55,"h":9.99,"l":9.55,"n":759,"o":9.57,"t":"2026-10-15T08:05:00Z","v":157653,"vw":9.614865},{"c":9.59,"h":9.61,"l":9.54,"n":313,"o":9.55,"t":"2026-10-15T08:10:00Z","v":48079,"vw":9.575448},{"c":9.54,"h":9.59,"l":9.52,"n":321,"o":9.59,"t":"2026-10-15T08:15:00Z","v":84637,"vw":9.553335},{"c":9.63,"h":9.63,"l":9.54,"n":413,"o":9.54,"t":"2026-10-15T08:20:00Z","v":63451,"vw":9.576403},{"c":9.6296,"h":9.66,"l":9.61,"n":377,"o":9.63,"t":"2026-10-15T08:25:00Z","v":83577,"vw":9.640611},{"c":9.65,"h":9.67,"l":9.62,"n":345,"o":9.62,"t":"2026-10-15T08:30:00Z","v":127809,"vw":9.648496},{"c":9.66,"h":9.67,"l":9.62,"n":430,"o":9.64,"t":"2026-10-15T08:35:00Z","v":109397,"vw":9.646916},{"c":9.7,"h":9.7,"l":9.66,"n":408,"o":9.66,"t":"2026-10-15T08:40:00Z","v":104490,"vw":9.673879},{"c":9.81,"h":9.8197,"l":9.709,"n":671,"o":9.709,"t":"2026-10-15T08:45:00Z","v":213536,"vw":9.767244},{"c":9.88,"h":9.88,"l":9.7999,"n":415,"o":9.81,"t":"2026-10-15T08:50:00Z","v":98678,"vw":9.825589},{"c":9.87,"h":9.9,"l":9.85,"n":635,"o":9.88,"t":"2026-10-15T08:55:00Z","v":269913,"vw":9.869174},{"c":9.86,"h":9.9398,"l":9.84,"n":538,"o":9.8702,"t":"2026-10-15T09:00:00Z","v":153617,"vw":9.886956},{"c":9.89,"h":9.89,"l":9.84,"n":222,"o":9.85,"t":"2026-10-15T09:05:00Z","v":44341,"vw":9.852861},{"c":9.94,"h":9.95,"l":9.89,"n":429,"o":9.89,"t":"2026-10-15T09:10:00Z","v":74825,"vw":9.929036},{"c":9.87,"h":9.94,"l":9.86,"n":273,"o":9.94,"t":"2026-10-15T09:15:00Z","v":62388,"vw":9.888971},{"c":9.82,"h":9.87,"l":9.8,"n":124,"o":9.87,"t":"2026-10-15T09:20:00Z","v":24107,"vw":9.821122},{"c":9.79,"h":9.83,"l":9.79,"n":95,"o":9.82,"t":"2026-10-15T09:25:00Z","v":22572,"vw":9.818304},{"c":9.77,"h":9.7995,"l":9.76,"n":230,"o":9.7896,"t":"2026-10-15T09:30:00Z","v":48108,"vw":9.773349},{"c":9.78,"h":9.81,"l":9.76,"n":200,"o":9.77,"t":"2026-10-15T09:35:00Z","v":34920,"vw":9.780778},{"c":9.77,"h":9.81,"l":9.77,"n":202,"o":9.7796,"t":"2026-10-15T09:40:00Z","v":33034,"vw":9.789168},{"c":9.75,"h":9.8,"l":9.745,"n":249,"o":9.78,"t":"2026-10-15T09:45:00Z","v":47050,"vw":9.780888},{"c":9.78,"h":9.79,"l":9.73,"n":234,"o":9.76,"t":"2026-10-15T09:50:00Z","v":49731,"vw":9.760715},{"c":9.76,"h":9.78,"l":9.75,"n":117,"o":9.77,"t":"2026-10-15T09:55:00Z","v":25083,"vw":9.75978},{"c":9.71,"h":9.77,"l":9.71,"n":85,"o":9.76,"t":"2026-10-15T10:00:00Z","v":13447,"vw":9.750046},{"c":9.73,"h":9.7302,"l":9.71,"n":168,"o":9.71,"t":"2026-10-15T10:05:00Z","v":28490,"vw":9.726681},{"c":9.8,"h":9.81,"l":9.73,"n":191,"o":9.73,"t":"2026-10-15T10:10:00Z","v":45867,"vw":9.784448},{"c":9.81,"h":9.85,"l":9.805,"n":91,"o":9.81,"t":"2026-10-15T10:15:00Z","v":20055,"vw":9.829303},{"c":9.77,"h":9.81,"l":9.77,"n":69,"o":9.81,"t":"2026-10-15T10:20:00Z","v":13887,"vw":9.793789},{"c":9.77,"h":9.79,"l":9.77,"n":64,"o":9.77,"t":"2026-10-15T10:25:00Z","v":11600,"vw":9.782935},{"c":9.75,"h":9.77,"l":9.75,"n":92,"o":9.77,"t":"2026-10-15T10:30:00Z","v":14912,"vw":9.762073},{"c":9.7397,"h":9.74,"l":9.72,"n":98,"o":9.74,"t":"2026-10-15T10:35:00Z","v":18041,"vw":9.731556},{"c":9.6797,"h":9.75,"l":9.6797,"n":159,"o":9.74,"t":"2026-10-15T10:40:00Z","v":44638,"vw":9.710179},{"c":9.62,"h":9.68,"l":9.62,"n":278,"o":9.67,"t":"2026-10-15T10:45:00Z","v":47124,"vw":9.640736},{"c":9.65,"h":9.6503,"l":9.6,"n":219,"o":9.62,"t":"2026-10-15T10:50:00Z","v":44795,"vw":9.620963},{"c":9.61,"h":9.65,"l":9.6,"n":379,"o":9.65,"t":"2026-10-15T10:55:00Z","v":108658,"vw":9.614338},{"c":9.53,"h":9.62,"l":9.48,"n":1337,"o":9.61,"t":"2026-10-15T11:00:00Z","v":338474,"vw":9.528092},{"c":9.6,"h":9.61,"l":9.47,"n":620,"o":9.5299,"t":"2026-10-15T11:05:00Z","v":236418,"vw":9.534468},{"c":9.63,"h":9.67,"l":9.58,"n":391,"o":9.59,"t":"2026-10-15T11:10:00Z","v":141612,"vw":9.621016},{"c":9.675,"h":9.69,"l":9.63,"n":380,"o":9.64,"t":"2026-10-15T11:15:00Z","v":91602,"vw":9.659684},{"c":9.6799,"h":9.6978,"l":9.66,"n":206,"o":9.67,"t":"2026-10-15T11:20:00Z","v":49912,"vw":9.68256},{"c":9.73,"h":9.74,"l":9.65,"n":388,"o":9.6797,"t":"2026-10-15T11:25:00Z","v":110081,"vw":9.690226},{"c":9.71,"h":9.74,"l":9.66,"n":470,"o":9.73,"t":"2026-10-15T11:30:00Z","v":127131,"vw":9.699272},{"c":9.77,"h":9.77,"l":9.67,"n":468,"o":9.705,"t":"2026-10-15T11:35:00Z","v":140829,"vw":9.733669},{"c":9.72,"h":9.7986,"l":9.7,"n":694,"o":9.7685,"t":"2026-10-15T11:40:00Z","v":160723,"vw":9.765338},{"c":9.66,"h":9.72,"l":9.66,"n":552,"o":9.72,"t":"2026-10-15T11:45:00Z","v":125547,"vw":9.680784},{"c":9.66,"h":9.68,"l":9.6114,"n":330,"o":9.66,"t":"2026-10-15T11:50:00Z","v":97478,"vw":9.65236},{"c":9.62,"h":9.65,"l":9.6,"n":350,"o":9.65,"t":"2026-10-15T11:55:00Z","v":85295,"vw":9.619464},{"c":9.57,"h":9.6281,"l":9.56,"n":448,"o":9.612,"t":"2026-10-15T12:00:00Z","v":125640,"vw":9.584233},{"c":9.55,"h":9.5797,"l":9.54,"n":337,"o":9.57,"t":"2026-10-15T12:05:00Z","v":113144,"vw":9.559903},{"c":9.579,"h":9.579,"l":9.52,"n":315,"o":9.5596,"t":"2026-10-15T12:10:00Z","v":105158,"vw":9.554033},{"c":9.55,"h":9.58,"l":9.52,"n":412,"o":9.575,"t":"2026-10-15T12:15:00Z","v":112003,"vw":9.554966},{"c":9.61,"h":9.61,"l":9.48,"n":856,"o":9.55,"t":"2026-10-15T12:20:00Z","v":251665,"vw":9.520328},{"c":9.63,"h":9.64,"l":9.57,"n":468,"o":9.62,"t":"2026-10-15T12:25:00Z","v":115679,"vw":9.596637},{"c":9.5,"h":9.63,"l":9.41,"n":1686,"o":9.62,"t":"2026-10-15T12:30:00Z","v":352824,"vw":9.506236},{"c":9.54,"h":9.57,"l":9.39,"n":1279,"o":9.5,"t":"2026-10-15T12:35:00Z","v":290199,"vw":9.468486},{"c":9.52,"h":9.56,"l":9.48,"n":814,"o":9.55,"t":"2026-10-15T12:40:00Z","v":155024,"vw":9.527257},{"c":9.49,"h":9.575,"l":9.49,"n":751,"o":9.52,"t":"2026-10-15T12:45:00Z","v":135310,"vw":9.534156},{"c":9.4597,"h":9.5298,"l":9.4597,"n":418,"o":9.4885,"t":"2026-10-15T12:50:00Z","v":101631,"vw":9.4836},{"c":9.41,"h":9.48,"l":9.41,"n":516,"o":9.45,"t":"2026-10-15T12:55:00Z","v":140666,"vw":9.44416},{"c":9.49,"h":9.53,"l":9.4042,"n":895,"o":9.4042,"t":"2026-10-15T13:00:00Z","v":198233,"vw":9.481048},{"c":9.43,"h":9.5,"l":9.4,"n":473,"o":9.48,"t":"2026-10-15T13:05:00Z","v":110453,"vw":9.447373},{"c":9.4,"h":9.43,"l":9.34,"n":914,"o":9.4297,"t":"2026-10-15T13:10:00Z","v":198443,"vw":9.375753},{"c":9.3512,"h":9.44,"l":9.35,"n":649,"o":9.4,"t":"2026-10-15T13:15:00Z","v":209860,"vw":9.399404},{"c":9.3011,"h":9.37,"l":9.3,"n":1384,"o":9.36,"t":"2026-10-15T13:20:00Z","v":380047,"vw":9.330507},{"c":9.34,"h":9.36,"l":9.2,"n":1910,"o":9.31,"t":"2026-10-15T13:25:00Z","v":539125,"vw":9.292647},{"c":8.845,"h":9.49,"l":8.83,"n":14972,"o":9.34,"t":"2026-10-15T13:30:00Z","v":4582937,"vw":9.20116},{"c":9.038,"h":9.04,"l":8.75,"n":12958,"o":8.846582,"t":"2026-10-15T13:35:00Z","v":4403994,"vw":8.873606},{"c":9.205,"h":9.4,"l":8.9101,"n":10845,"o":9.035,"t":"2026-10-15T13:40:00Z","v":3565195,"vw":9.132481},{"c":9.13,"h":9.29,"l":9.07,"n":5456,"o":9.205,"t":"2026-10-15T13:45:00Z","v":1867840,"vw":9.174776},{"c":8.95,"h":9.2155,"l":8.9,"n":4225,"o":9.1201,"t":"2026-10-15T13:50:00Z","v":1595518,"vw":9.040272},{"c":9.105,"h":9.12,"l":8.93,"n":3089,"o":8.942,"t":"2026-10-15T13:55:00Z","v":1370925,"vw":9.0234},{"c":9.126,"h":9.225,"l":8.975,"n":5262,"o":9.1,"t":"2026-10-15T14:00:00Z","v":1922083,"vw":9.104897},{"c":9.2,"h":9.225,"l":9.065,"n":3811,"o":9.125,"t":"2026-10-15T14:05:00Z","v":1762727,"vw":9.152274},{"c":9.1887,"h":9.32,"l":9.1001,"n":3943,"o":9.21,"t":"2026-10-15T14:10:00Z","v":1719377,"vw":9.219618},{"c":9.385,"h":9.387,"l":9.1699,"n":2855,"o":9.19,"t":"2026-10-15T14:15:00Z","v":1190788,"vw":9.248761},{"c":9.3462,"h":9.4564,"l":9.285,"n":3154,"o":9.385,"t":"2026-10-15T14:20:00Z","v":1254543,"vw":9.375391},{"c":9.35,"h":9.375,"l":9.284,"n":1624,"o":9.3423,"t":"2026-10-15T14:25:00Z","v":665268,"vw":9.340832},{"c":9.4,"h":9.445,"l":9.25,"n":2009,"o":9.345,"t":"2026-10-15T14:30:00Z","v":865698,"vw":9.347847},{"c":9.53,"h":9.54,"l":9.3349,"n":2079,"o":9.41,"t":"2026-10-15T14:35:00Z","v":796922,"vw":9.436498},{"c":9.785,"h":9.79,"l":9.49,"n":3536,"o":9.52,"t":"2026-10-15T14:40:00Z","v":1661558,"vw":9.678815},{"c":9.795,"h":9.94,"l":9.74,"n":5088,"o":9.79,"t":"2026-10-15T14:45:00Z","v":3067749,"vw":9.831949},{"c":9.8344,"h":9.89,"l":9.76,"n":3196,"o":9.7905,"t":"2026-10-15T14:50:00Z","v":1889541,"vw":9.832367},{"c":9.99,"h":10.13,"l":9.825,"n":3914,"o":9.84,"t":"2026-10-15T14:55:00Z","v":2322409,"vw":10.010196},{"c":10.055,"h":10.06,"l":9.862,"n":2621,"o":9.98,"t":"2026-10-15T15:00:00Z","v":1184134,"vw":9.964646},{"c":10.005,"h":10.105,"l":9.875,"n":2172,"o":10.06,"t":"2026-10-15T15:05:00Z","v":1013522,"vw":9.99145},{"c":10.075,"h":10.108,"l":9.945,"n":1846,"o":10.0001,"t":"2026-10-15T15:10:00Z","v":836437,"vw":10.021594},{"c":10.055,"h":10.165,"l":10.0208,"n":2376,"o":10.075,"t":"2026-10-15T15:15:00Z","v":978870,"vw":10.107003},{"c":10.12,"h":10.12,"l":10.0143,"n":1394,"o":10.055,"t":"2026-10-15T15:20:00Z","v":776694,"vw":10.064664},{"c":10.055,"h":10.1297,"l":10.05,"n":1033,"o":10.12,"t":"2026-10-15T15:25:00Z","v":454130,"vw":10.086902},{"c":10.055,"h":10.115,"l":9.95,"n":1751,"o":10.055,"t":"2026-10-15T15:30:00Z","v":771247,"vw":10.033282},{"c":10.12,"h":10.17,"l":10.04,"n":1180,"o":10.055,"t":"2026-10-15T15:35:00Z","v":649846,"vw":10.129889},{"c":10.15,"h":10.18,"l":10.11,"n":943,"o":10.115,"t":"2026-10-15T15:40:00Z","v":460693,"vw":10.149814},{"c":10.1699,"h":10.175,"l":10.07,"n":893,"o":10.1499,"t":"2026-10-15T15:45:00Z","v":498512,"vw":10.114789},{"c":10.1,"h":10.18,"l":10.085,"n":952,"o":10.15,"t":"2026-10-15T15:50:00Z","v":472806,"vw":10.148952},{"c":10.17,"h":10.178599,"l":10.04,"n":658,"o":10.095,"t":"2026-10-15T15:55:00Z","v":338215,"vw":10.090264},{"c":10.085,"h":10.185,"l":10.07,"n":838,"o":10.1755,"t":"2026-10-15T16:00:00Z","v":367242,"vw":10.134844},{"c":10.09,"h":10.1451,"l":10.0635,"n":461,"o":10.09,"t":"2026-10-15T16:05:00Z","v":261156,"vw":10.102608},{"c":10.01,"h":10.0872,"l":10,"n":808,"o":10.085,"t":"2026-10-15T16:10:00Z","v":441885,"vw":10.031041},{"c":9.976,"h":10.03,"l":9.96,"n":790,"o":10.017243,"t":"2026-10-15T16:15:00Z","v":329511,"vw":9.994946},{"c":9.99,"h":10.025,"l":9.97,"n":452,"o":9.975,"t":"2026-10-15T16:20:00Z","v":223785,"vw":9.99841},{"c":9.8301,"h":9.995,"l":9.8,"n":1616,"o":9.985,"t":"2026-10-15T16:25:00Z","v":1098303,"vw":9.895526},{"c":9.9682,"h":9.9682,"l":9.815,"n":1029,"o":9.835,"t":"2026-10-15T16:30:00Z","v":516432,"vw":9.889296},{"c":9.9126,"h":10.05,"l":9.9117,"n":974,"o":9.97,"t":"2026-10-15T16:35:00Z","v":785627,"vw":9.992923},{"c":9.9486,"h":9.95,"l":9.85,"n":548,"o":9.9129,"t":"2026-10-15T16:40:00Z","v":315168,"vw":9.899053},{"c":9.855,"h":9.96,"l":9.855,"n":507,"o":9.95,"t":"2026-10-15T16:45:00Z","v":249534,"vw":9.905691},{"c":9.81,"h":9.85,"l":9.76,"n":930,"o":9.85,"t":"2026-10-15T16:50:00Z","v":529667,"vw":9.794822},{"c":9.8526,"h":9.875,"l":9.79,"n":530,"o":9.81,"t":"2026-10-15T16:55:00Z","v":273753,"vw":9.824866},{"c":9.81,"h":9.86,"l":9.795,"n":476,"o":9.855,"t":"2026-10-15T17:00:00Z","v":226858,"vw":9.818386},{"c":9.8201,"h":9.8499,"l":9.785,"n":457,"o":9.82,"t":"2026-10-15T17:05:00Z","v":192938,"vw":9.808459},{"c":9.7624,"h":9.84,"l":9.75,"n":666,"o":9.83,"t":"2026-10-15T17:10:00Z","v":375851,"vw":9.78341},{"c":9.72,"h":9.79,"l":9.7,"n":774,"o":9.76,"t":"2026-10-15T17:15:00Z","v":625594,"vw":9.733947},{"c":9.635,"h":9.71,"l":9.605,"n":996,"o":9.71,"t":"2026-10-15T17:20:00Z","v":1156185,"vw":9.638914},{"c":9.71009,"h":9.7265,"l":9.635,"n":629,"o":9.6399,"t":"2026-10-15T17:25:00Z","v":360068,"vw":9.69012},{"c":9.78,"h":9.79,"l":9.7006,"n":766,"o":9.725,"t":"2026-10-15T17:30:00Z","v":377245,"vw":9.749837},{"c":9.88,"h":9.89,"l":9.78,"n":914,"o":9.7886,"t":"2026-10-15T17:35:00Z","v":601767,"vw":9.855407},{"c":9.885,"h":9.98,"l":9.87,"n":955,"o":9.9,"t":"2026-10-15T17:40:00Z","v":1117800,"vw":9.930884},{"c":9.835,"h":9.91,"l":9.825,"n":477,"o":9.88,"t":"2026-10-15T17:45:00Z","v":237663,"vw":9.858449},{"c":9.8224,"h":9.845,"l":9.775,"n":418,"o":9.835,"t":"2026-10-15T17:50:00Z","v":231554,"vw":9.81861},{"c":9.91,"h":9.96,"l":9.825,"n":624,"o":9.825,"t":"2026-10-15T17:55:00Z","v":399985,"vw":9.929286},{"c":9.85,"h":9.92,"l":9.825,"n":489,"o":9.91,"t":"2026-10-15T18:00:00Z","v":341468,"vw":9.877363},{"c":9.856,"h":9.868,"l":9.8043,"n":503,"o":9.86,"t":"2026-10-15T18:05:00Z","v":302286,"vw":9.835154},{"c":9.755,"h":9.865,"l":9.74,"n":898,"o":9.8578,"t":"2026-10-15T18:10:00Z","v":571247,"vw":9.778967},{"c":9.815,"h":9.828,"l":9.755,"n":864,"o":9.755,"t":"2026-10-15T18:15:00Z","v":510534,"vw":9.783411},{"c":9.8399,"h":9.86,"l":9.8044,"n":650,"o":9.8155,"t":"2026-10-15T18:20:00Z","v":379540,"vw":9.827059},{"c":9.87,"h":9.87,"l":9.775,"n":509,"o":9.825,"t":"2026-10-15T18:25:00Z","v":357147,"vw":9.816175},{"c":9.855,"h":9.8873,"l":9.84,"n":330,"o":9.87,"t":"2026-10-15T18:30:00Z","v":182528,"vw":9.859744},{"c":9.88,"h":9.9079,"l":9.85,"n":508,"o":9.8555,"t":"2026-10-15T18:35:00Z","v":249607,"vw":9.876402},{"c":9.835,"h":9.87,"l":9.8,"n":367,"o":9.87,"t":"2026-10-15T18:40:00Z","v":149926,"vw":9.839428},{"c":9.865,"h":9.9,"l":9.8301,"n":223,"o":9.84,"t":"2026-10-15T18:45:00Z","v":87598,"vw":9.870817},{"c":9.905,"h":9.905,"l":9.855,"n":287,"o":9.855,"t":"2026-10-15T18:50:00Z","v":104354,"vw":9.874303},{"c":9.9199,"h":9.94,"l":9.88,"n":428,"o":9.905,"t":"2026-10-15T18:55:00Z","v":218640,"vw":9.918637},{"c":9.98,"h":9.99,"l":9.915,"n":719,"o":9.915,"t":"2026-10-15T19:00:00Z","v":921603,"vw":9.962894},{"c":10.025,"h":10.03,"l":9.96,"n":692,"o":9.97,"t":"2026-10-15T19:05:00Z","v":728875,"vw":10.001751},{"c":10.108,"h":10.15,"l":10.01,"n":756,"o":10.0299,"t":"2026-10-15T19:10:00Z","v":419953,"vw":10.083684},{"c":10.225,"h":10.24,"l":10.1001,"n":1579,"o":10.11,"t":"2026-10-15T19:15:00Z","v":1115795,"vw":10.188896},{"c":10.1599,"h":10.2299,"l":10.13,"n":1142,"o":10.22,"t":"2026-10-15T19:20:00Z","v":979538,"vw":10.181581},{"c":10.135,"h":10.2062,"l":10.1,"n":832,"o":10.15,"t":"2026-10-15T19:25:00Z","v":446650,"vw":10.138322},{"c":10.155,"h":10.21,"l":10.0801,"n":728,"o":10.12,"t":"2026-10-15T19:30:00Z","v":311117,"vw":10.150092},{"c":10.275,"h":10.3,"l":10.1201,"n":913,"o":10.155,"t":"2026-10-15T19:35:00Z","v":406393,"vw":10.235086},{"c":10.3329,"h":10.3999,"l":10.241,"n":1270,"o":10.27,"t":"2026-10-15T19:40:00Z","v":618740,"vw":10.331078},{"c":10.435,"h":10.44,"l":10.332559,"n":1177,"o":10.332559,"t":"2026-10-15T19:45:00Z","v":755327,"vw":10.391136},{"c":10.485,"h":10.527,"l":10.34,"n":2415,"o":10.42,"t":"2026-10-15T19:50:00Z","v":1239714,"vw":10.443828},{"c":10.57,"h":10.6,"l":10.42,"n":2295,"o":10.48,"t":"2026-10-15T19:55:00Z","v":1397570,"vw":10.523407},{"c":10.57,"h":10.62,"l":10.51,"n":1125,"o":10.565,"t":"2026-10-15T20:00:00Z","v":327556,"vw":10.578112},{"c":10.5002,"h":10.6499,"l":10.5,"n":674,"o":10.5716,"t":"2026-10-15T20:05:00Z","v":155331,"vw":10.574709},{"c":10.46,"h":10.52,"l":10.41,"n":512,"o":10.5,"t":"2026-10-15T20:10:00Z","v":109593,"vw":10.462467},{"c":10.45,"h":10.48,"l":10.44,"n":270,"o":10.47,"t":"2026-10-15T20:15:00Z","v":54761,"vw":10.456973},{"c":10.52,"h":10.53,"l":10.44,"n":344,"o":10.4498,"t":"2026-10-15T20:20:00Z","v":52649,"vw":10.479054},{"c":10.4798,"h":10.58,"l":10.47,"n":157,"o":10.52,"t":"2026-10-15T20:25:00Z","v":43087,"vw":10.522474},{"c":10.5098,"h":10.5199,"l":10.48,"n":159,"o":10.48,"t":"2026-10-15T20:30:00Z","v":23375,"vw":10.504691},{"c":10.54,"h":10.54,"l":10.51,"n":132,"o":10.51,"t":"2026-10-15T20:35:00Z","v":26749,"vw":10.52633},{"c":10.48,"h":10.5402,"l":10.47,"n":147,"o":10.54,"t":"2026-10-15T20:40:00Z","v":24727,"vw":10.501113},{"c":10.488,"h":10.5,"l":10.47,"n":71,"o":10.47,"t":"2026-10-15T20:45:00Z","v":12706,"vw":10.487672},{"c":10.47,"h":10.4785,"l":10.45,"n":94,"o":10.47,"t":"2026-10-15T20:50:00Z","v":22537,"vw":10.463548},{"c":10.3003,"h":10.45,"l":10.26,"n":850,"o":10.45,"t":"2026-10-15T20:55:00Z","v":114113,"vw":10.324244},{"c":10.18,"h":10.3,"l":10.0855,"n":915,"o":10.3,"t":"2026-10-15T21:00:00Z","v":270838,"vw":10.143516},{"c":10.18,"h":10.25,"l":10.14,"n":199,"o":10.156,"t":"2026-10-15T21:05:00Z","v":144849,"vw":10.195428},{"c":10.24,"h":10.25,"l":10.1605,"n":79,"o":10.164,"t":"2026-10-15T21:10:00Z","v":41793,"vw":10.230669},{"c":10.28,"h":10.3,"l":10.2202,"n":92,"o":10.24,"t":"2026-10-15T21:15:00Z","v":86216,"vw":10.250267},{"c":10.3493,"h":10.3493,"l":10.2595,"n":83,"o":10.27,"t":"2026-10-15T21:20:00Z","v":42561,"vw":10.318216},{"c":10.352,"h":10.3895,"l":10.338,"n":93,"o":10.34,"t":"2026-10-15T21:25:00Z","v":36146,"vw":10.358954},{"c":10.34,"h":10.38,"l":10.33,"n":51,"o":10.33,"t":"2026-10-15T21:30:00Z","v":8663,"vw":10.35577},{"c":10.39,"h":10.39,"l":10.3554,"n":43,"o":10.3596,"t":"2026-10-15T21:35:00Z","v":16512,"vw":10.380248},{"c":10.42,"h":10.43,"l":10.39,"n":49,"o":10.39,"t":"2026-10-15T21:40:00Z","v":22516,"vw":10.413905},{"c":10.4399,"h":10.44,"l":10.4,"n":54,"o":10.43,"t":"2026-10-15T21:45:00Z","v":16477,"vw":10.430805},{"c":10.431,"h":10.47,"l":10.43,"n":80,"o":10.44,"t":"2026-10-15T21:50:00Z","v":30553,"vw":10.44432},{"c":10.42,"h":10.46,"l":10.42,"n":43,"o":10.4393,"t":"2026-10-15T21:55:00Z","v":24467,"vw":10.441024},{"c":10.5,"h":10.5006,"l":10.44,"n":97,"o":10.44,"t":"2026-10-15T22:00:00Z","v":35673,"vw":10.475292},{"c":10.5399,"h":10.55,"l":10.49,"n":130,"o":10.5,"t":"2026-10-15T22:05:00Z","v":37060,"vw":10.530539},{"c":10.504,"h":10.535,"l":10.5,"n":52,"o":10.535,"t":"2026-10-15T22:10:00Z","v":18227,"vw":10.510311},{"c":10.48,"h":10.51,"l":10.48,"n":120,"o":10.51,"t":"2026-10-15T22:15:00Z","v":26863,"vw":10.496542},{"c":10.482,"h":10.49,"l":10.451,"n":39,"o":10.4785,"t":"2026-10-15T22:20:00Z","v":12814,"vw":10.470184},{"c":10.4697,"h":10.49,"l":10.45,"n":30,"o":10.49,"t":"2026-10-15T22:25:00Z","v":11208,"vw":10.472995},{"c":10.41,"h":10.4718,"l":10.38,"n":99,"o":10.4718,"t":"2026-10-15T22:30:00Z","v":27819,"vw":10.426363},{"c":10.4469,"h":10.4469,"l":10.39,"n":20,"o":10.39,"t":"2026-10-15T22:35:00Z","v":11764,"vw":10.408281},{"c":10.4301,"h":10.442,"l":10.42,"n":57,"o":10.4418,"t":"2026-10-15T22:40:00Z","v":10674,"vw":10.432903},{"c":10.38,"h":10.44,"l":10.38,"n":111,"o":10.44,"t":"2026-10-15T22:45:00Z","v":41344,"vw":10.422327},{"c":10.3897,"h":10.395,"l":10.38,"n":38,"o":10.3801,"t":"2026-10-15T22:50:00Z","v":13644,"vw":10.384606},{"c":10.39,"h":10.4,"l":10.38,"n":135,"o":10.39,"t":"2026-10-15T22:55:00Z","v":26178,"vw":10.386494},{"c":10.36,"h":10.39,"l":10.35,"n":44,"o":10.39,"t":"2026-10-15T23:00:00Z","v":15780,"vw":10.36733},{"c":10.39,"h":10.39,"l":10.35,"n":53,"o":10.37,"t":"2026-10-15T23:05:00Z","v":24133,"vw":10.379171},{"c":10.4173,"h":10.42,"l":10.38,"n":66,"o":10.3874,"t":"2026-10-15T23:10:00Z","v":30666,"vw":10.39358},{"c":10.3659,"h":10.42,"l":10.3659,"n":60,"o":10.41,"t":"2026-10-15T23:15:00Z","v":25497,"vw":10.390717},{"c":10.3,"h":10.3631,"l":10.29,"n":97,"o":10.36,"t":"2026-10-15T23:20:00Z","v":39527,"vw":10.310557},{"c":10.32,"h":10.34,"l":10.3,"n":48,"o":10.33,"t":"2026-10-15T23:25:00Z","v":9723,"vw":10.324753},{"c":10.32,"h":10.3396,"l":10.3108,"n":50,"o":10.3395,"t":"2026-10-15T23:30:00Z","v":9920,"vw":10.32515},{"c":10.28,"h":10.31,"l":10.27,"n":71,"o":10.31,"t":"2026-10-15T23:35:00Z","v":17523,"vw":10.291326},{"c":10.267,"h":10.27,"l":10.23,"n":166,"o":10.27,"t":"2026-10-15T23:40:00Z","v":68023,"vw":10.249929},{"c":10.22,"h":10.2817,"l":10.22,"n":92,"o":10.2539,"t":"2026-10-15T23:45:00Z","v":60682,"vw":10.229077},{"c":10.22,"h":10.23,"l":10.2,"n":67,"o":10.23,"t":"2026-10-15T23:50:00Z","v":19620,"vw":10.21522},{"c":10.1805,"h":10.24,"l":10.1805,"n":154,"o":10.23,"t":"2026-10-15T23:55:00Z","v":53895,"vw":10.213778},{"c":10.39,"h":10.7258,"l":10.22,"n":5126,"o":10.34,"t":"2026-10-16T08:00:00Z","v":1855792,"vw":10.43678},{"c":10.31,"h":10.71,"l":10.26,"n":307,"o":10.37,"t":"2026-10-16T08:05:00Z","v":72630,"vw":10.334175},{"c":10.2,"h":10.32,"l":10.19,"n":460,"o":10.31,"t":"2026-10-16T08:10:00Z","v":81573,"vw":10.247013},{"c":10.21,"h":10.2598,"l":10.19,"n":384,"o":10.19,"t":"2026-10-16T08:15:00Z","v":82024,"vw":10.206504},{"c":10.24,"h":10.26,"l":10.2197,"n":96,"o":10.2197,"t":"2026-10-16T08:20:00Z","v":17601,"vw":10.241488},{"c":10.33,"h":10.34,"l":10.26,"n":141,"o":10.26,"t":"2026-10-16T08:25:00Z","v":31775,"vw":10.313614},{"c":10.31,"h":10.34,"l":10.3,"n":98,"o":10.33,"t":"2026-10-16T08:30:00Z","v":28929,"vw":10.314358},{"c":10.34,"h":10.34,"l":10.31,"n":43,"o":10.32,"t":"2026-10-16T08:35:00Z","v":9982,"vw":10.321951},{"c":10.35,"h":10.37,"l":10.34,"n":99,"o":10.34,"t":"2026-10-16T08:40:00Z","v":21439,"vw":10.353247},{"c":10.32,"h":10.35,"l":10.3005,"n":95,"o":10.35,"t":"2026-10-16T08:45:00Z","v":21117,"vw":10.31981},{"c":10.2895,"h":10.3295,"l":10.28,"n":75,"o":10.32,"t":"2026-10-16T08:50:00Z","v":13494,"vw":10.30855},{"c":10.26,"h":10.29,"l":10.25,"n":76,"o":10.29,"t":"2026-10-16T08:55:00Z","v":14101,"vw":10.261726},{"c":10.27,"h":10.28,"l":10.23,"n":85,"o":10.25,"t":"2026-10-16T09:00:00Z","v":25495,"vw":10.26545},{"c":10.29,"h":10.29,"l":10.26,"n":57,"o":10.27,"t":"2026-10-16T09:05:00Z","v":10178,"vw":10.275132},{"c":10.3,"h":10.31,"l":10.2891,"n":48,"o":10.29,"t":"2026-10-16T09:10:00Z","v":10486,"vw":10.294662},{"c":10.31,"h":10.32,"l":10.29,"n":98,"o":10.29,"t":"2026-10-16T09:15:00Z","v":24397,"vw":10.303604},{"c":10.31,"h":10.32,"l":10.27,"n":110,"o":10.31,"t":"2026-10-16T09:20:00Z","v":33898,"vw":10.290632},{"c":10.33,"h":10.34,"l":10.3,"n":137,"o":10.3,"t":"2026-10-16T09:25:00Z","v":31266,"vw":10.320517},{"c":10.31,"h":10.32,"l":10.2997,"n":33,"o":10.32,"t":"2026-10-16T09:30:00Z","v":10741,"vw":10.307499},{"c":10.365,"h":10.365,"l":10.3103,"n":104,"o":10.3105,"t":"2026-10-16T09:35:00Z","v":25538,"vw":10.343882},{"c":10.31,"h":10.36,"l":10.305,"n":84,"o":10.36,"t":"2026-10-16T09:40:00Z","v":17590,"vw":10.338669},{"c":10.32,"h":10.35,"l":10.31,"n":120,"o":10.31,"t":"2026-10-16T09:45:00Z","v":36283,"vw":10.330776},{"c":10.26,"h":10.34,"l":10.26,"n":119,"o":10.33,"t":"2026-10-16T09:50:00Z","v":34681,"vw":10.28982},{"c":10.23,"h":10.28,"l":10.22,"n":103,"o":10.2603,"t":"2026-10-16T09:55:00Z","v":21517,"vw":10.2498},{"c":10.22,"h":10.25,"l":10.2,"n":198,"o":10.2303,"t":"2026-10-16T10:00:00Z","v":71980,"vw":10.210054},{"c":10.15,"h":10.22,"l":10.13,"n":542,"o":10.2101,"t":"2026-10-16T10:05:00Z","v":146539,"vw":10.181676},{"c":10.16,"h":10.18,"l":10.1502,"n":125,"o":10.1503,"t":"2026-10-16T10:10:00Z","v":46735,"vw":10.168824},{"c":10.1801,"h":10.19,"l":10.16,"n":67,"o":10.16,"t":"2026-10-16T10:15:00Z","v":22010,"vw":10.175149},{"c":10.17,"h":10.21,"l":10.17,"n":151,"o":10.18,"t":"2026-10-16T10:20:00Z","v":44640,"vw":10.186412},{"c":10.1301,"h":10.17,"l":10.08,"n":470,"o":10.17,"t":"2026-10-16T10:25:00Z","v":120547,"vw":10.116812},{"c":10.12,"h":10.14,"l":10.07,"n":215,"o":10.13,"t":"2026-10-16T10:30:00Z","v":55993,"vw":10.096068},{"c":10.2,"h":10.2,"l":10.1297,"n":300,"o":10.1297,"t":"2026-10-16T10:35:00Z","v":108414,"vw":10.158734},{"c":10.21,"h":10.2199,"l":10.2,"n":31,"o":10.2,"t":"2026-10-16T10:40:00Z","v":10273,"vw":10.208333},{"c":10.19,"h":10.22,"l":10.17,"n":75,"o":10.22,"t":"2026-10-16T10:45:00Z","v":16597,"vw":10.189936},{"c":10.1,"h":10.205,"l":10.1,"n":358,"o":10.19,"t":"2026-10-16T10:50:00Z","v":105101,"vw":10.13841},{"c":10.1,"h":10.15,"l":10.1,"n":198,"o":10.1,"t":"2026-10-16T10:55:00Z","v":58456,"vw":10.118268},{"c":10.09,"h":10.13,"l":10.03,"n":931,"o":10.1,"t":"2026-10-16T11:00:00Z","v":298120,"vw":10.067591},{"c":10.08,"h":10.09,"l":10.04,"n":246,"o":10.09,"t":"2026-10-16T11:05:00Z","v":67831,"vw":10.066114},{"c":10.13,"h":10.1585,"l":10.0797,"n":200,"o":10.08,"t":"2026-10-16T11:10:00Z","v":52065,"vw":10.123534},{"c":10.11,"h":10.13,"l":10.08,"n":155,"o":10.13,"t":"2026-10-16T11:15:00Z","v":41688,"vw":10.101401},{"c":10.05,"h":10.11,"l":10.05,"n":157,"o":10.11,"t":"2026-10-16T11:20:00Z","v":44507,"vw":10.062957},{"c":10.03,"h":10.0598,"l":10.01,"n":282,"o":10.05,"t":"2026-10-16T11:25:00Z","v":71990,"vw":10.035865},{"c":10.01,"h":10.05,"l":10,"n":217,"o":10.04,"t":"2026-10-16T11:30:00Z","v":87244,"vw":10.025396},{"c":10.048,"h":10.08,"l":10.01,"n":207,"o":10.01,"t":"2026-10-16T11:35:00Z","v":61713,"vw":10.048903},{"c":10.0103,"h":10.04,"l":9.98,"n":464,"o":10.04,"t":"2026-10-16T11:40:00Z","v":162240,"vw":10.002741},{"c":10.02,"h":10.06,"l":10.01,"n":138,"o":10.01,"t":"2026-10-16T11:45:00Z","v":37636,"vw":10.031768},{"c":10.0418,"h":10.0515,"l":10.0196,"n":120,"o":10.0196,"t":"2026-10-16T11:50:00Z","v":35101,"vw":10.030848},{"c":10.09,"h":10.1,"l":10.05,"n":154,"o":10.05,"t":"2026-10-16T11:55:00Z","v":37781,"vw":10.078817},{"c":10.1093,"h":10.12,"l":10.09,"n":129,"o":10.09,"t":"2026-10-16T12:00:00Z","v":27793,"vw":10.106954},{"c":10.12,"h":10.14,"l":10.1,"n":120,"o":10.105,"t":"2026-10-16T12:05:00Z","v":44812,"vw":10.117609},{"c":10.07,"h":10.12,"l":10.05,"n":186,"o":10.11,"t":"2026-10-16T12:10:00Z","v":44968,"vw":10.089869},{"c":10.03,"h":10.0604,"l":10.02,"n":211,"o":10.06,"t":"2026-10-16T12:15:00Z","v":46110,"vw":10.037121},{"c":10.0782,"h":10.0885,"l":10.03,"n":162,"o":10.03,"t":"2026-10-16T12:20:00Z","v":88765,"vw":10.068077},{"c":10.06,"h":10.08,"l":10.05,"n":147,"o":10.07,"t":"2026-10-16T12:25:00Z","v":38714,"vw":10.063604},{"c":10.1,"h":10.11,"l":10.0415,"n":187,"o":10.06,"t":"2026-10-16T12:30:00Z","v":40655,"vw":10.075242},{"c":10.01,"h":10.09,"l":9.98,"n":276,"o":10.09,"t":"2026-10-16T12:35:00Z","v":62870,"vw":10.028638},{"c":9.9985,"h":10.03,"l":9.97,"n":273,"o":10.01,"t":"2026-10-16T12:40:00Z","v":74847,"vw":10.001536},{"c":9.93,"h":10,"l":9.9,"n":413,"o":9.99,"t":"2026-10-16T12:45:00Z","v":99848,"vw":9.930888},{"c":9.9186,"h":9.95,"l":9.91,"n":336,"o":9.93,"t":"2026-10-16T12:50:00Z","v":98550,"vw":9.931019},{"c":9.9397,"h":9.9403,"l":9.9101,"n":245,"o":9.92,"t":"2026-10-16T12:55:00Z","v":67063,"vw":9.923725},{"c":9.95,"h":9.97,"l":9.92,"n":318,"o":9.93,"t":"2026-10-16T13:00:00Z","v":91116,"vw":9.944333},{"c":9.978,"h":9.99,"l":9.93,"n":503,"o":9.94,"t":"2026-10-16T13:05:00Z","v":155898,"vw":9.94878},{"c":9.9985,"h":10.02,"l":9.98,"n":324,"o":9.98,"t":"2026-10-16T13:10:00Z","v":111045,"vw":10.004585},{"c":9.92,"h":9.99,"l":9.92,"n":474,"o":9.99,"t":"2026-10-16T13:15:00Z","v":135651,"vw":9.941981},{"c":9.945,"h":9.97,"l":9.91,"n":228,"o":9.91,"t":"2026-10-16T13:20:00Z","v":78105,"vw":9.940309},{"c":9.86,"h":10,"l":9.82,"n":1098,"o":9.95,"t":"2026-10-16T13:25:00Z","v":267169,"vw":9.924874},{"c":9.885,"h":9.97,"l":9.6714,"n":7573,"o":9.855,"t":"2026-10-16T13:30:00Z","v":2663877,"vw":9.85161},{"c":10.015,"h":10.06,"l":9.742,"n":5417,"o":9.89,"t":"2026-10-16T13:35:00Z","v":2045447,"vw":9.908118},{"c":9.965,"h":10.03,"l":9.87,"n":3313,"o":10.015,"t":"2026-10-16T13:40:00Z","v":1048063,"vw":9.937302},{"c":9.805,"h":9.99,"l":9.7,"n":3331,"o":9.965,"t":"2026-10-16T13:45:00Z","v":1349071,"vw":9.834763},{"c":9.6,"h":9.85,"l":9.55,"n":3228,"o":9.8,"t":"2026-10-16T13:50:00Z","v":1486622,"vw":9.631878},{"c":9.58,"h":9.6455,"l":9.5,"n":2508,"o":9.6077,"t":"2026-10-16T13:55:00Z","v":945712,"vw":9.582973},{"c":9.705,"h":9.725,"l":9.54,"n":1763,"o":9.575,"t":"2026-10-16T14:00:00Z","v":699829,"vw":9.615983},{"c":9.576,"h":9.7,"l":9.575,"n":1451,"o":9.7,"t":"2026-10-16T14:05:00Z","v":489356,"vw":9.622617},{"c":9.6799,"h":9.7,"l":9.5,"n":1504,"o":9.57,"t":"2026-10-16T14:10:00Z","v":704722,"vw":9.613567},{"c":9.58,"h":9.6985,"l":9.55,"n":972,"o":9.675,"t":"2026-10-16T14:15:00Z","v":394863,"vw":9.630939},{"c":9.6,"h":9.65,"l":9.5306,"n":826,"o":9.58,"t":"2026-10-16T14:20:00Z","v":271328,"vw":9.605977},{"c":9.64,"h":9.64,"l":9.5622,"n":493,"o":9.595,"t":"2026-10-16T14:25:00Z","v":195045,"vw":9.604113},{"c":9.77,"h":9.77,"l":9.6201,"n":1108,"o":9.635,"t":"2026-10-16T14:30:00Z","v":416667,"vw":9.710551},{"c":9.915,"h":9.92,"l":9.775,"n":1629,"o":9.775,"t":"2026-10-16T14:35:00Z","v":873300,"vw":9.845618},{"c":9.895,"h":9.9556,"l":9.84,"n":1545,"o":9.915,"t":"2026-10-16T14:40:00Z","v":955044,"vw":9.903979},{"c":9.84,"h":9.91,"l":9.82,"n":951,"o":9.8999,"t":"2026-10-16T14:45:00Z","v":498421,"vw":9.864805},{"c":9.71,"h":9.86,"l":9.6943,"n":1037,"o":9.83,"t":"2026-10-16T14:50:00Z","v":536697,"vw":9.764691},{"c":9.8299,"h":9.84,"l":9.71,"n":898,"o":9.7101,"t":"2026-10-16T14:55:00Z","v":465803,"vw":9.772084},{"c":9.73,"h":9.82,"l":9.7223,"n":622,"o":9.82,"t":"2026-10-16T15:00:00Z","v":316601,"vw":9.756383},{"c":9.56,"h":9.75,"l":9.56,"n":1118,"o":9.7255,"t":"2026-10-16T15:05:00Z","v":628993,"vw":9.644455},{"c":9.655,"h":9.67,"l":9.54,"n":1426,"o":9.565,"t":"2026-10-16T15:10:00Z","v":643090,"vw":9.606831},{"c":9.705,"h":9.71,"l":9.595,"n":1006,"o":9.65,"t":"2026-10-16T15:15:00Z","v":546415,"vw":9.654382},{"c":9.67,"h":9.7274,"l":9.6129,"n":495,"o":9.695,"t":"2026-10-16T15:20:00Z","v":253824,"vw":9.677398},{"c":9.6598,"h":9.6874,"l":9.64,"n":396,"o":9.67,"t":"2026-10-16T15:25:00Z","v":205719,"vw":9.663315},{"c":9.745,"h":9.76,"l":9.665,"n":538,"o":9.668,"t":"2026-10-16T15:30:00Z","v":268190,"vw":9.728969},{"c":9.725,"h":9.75,"l":9.7,"n":400,"o":9.74,"t":"2026-10-16T15:35:00Z","v":164355,"vw":9.726941},{"c":9.682,"h":9.73,"l":9.675,"n":404,"o":9.7175,"t":"2026-10-16T15:40:00Z","v":182524,"vw":9.708347},{"c":9.6755,"h":9.72,"l":9.65,"n":333,"o":9.685,"t":"2026-10-16T15:45:00Z","v":199500,"vw":9.685362},{"c":9.63,"h":9.69,"l":9.61,"n":354,"o":9.67,"t":"2026-10-16T15:50:00Z","v":143264,"vw":9.645089},{"c":9.6097,"h":9.68,"l":9.6097,"n":336,"o":9.632,"t":"2026-10-16T15:55:00Z","v":114604,"vw":9.643231},{"c":9.6171,"h":9.63,"l":9.54,"n":880,"o":9.6,"t":"2026-10-16T16:00:00Z","v":429683,"vw":9.582079},{"c":9.598,"h":9.6756,"l":9.565,"n":551,"o":9.6174,"t":"2026-10-16T16:05:00Z","v":259966,"vw":9.622898},{"c":9.6599,"h":9.6656,"l":9.5841,"n":410,"o":9.5999,"t":"2026-10-16T16:10:00Z","v":184495,"vw":9.615836},{"c":9.5818,"h":9.68,"l":9.57,"n":446,"o":9.655,"t":"2026-10-16T16:15:00Z","v":208316,"vw":9.626076},{"c":9.595,"h":9.6,"l":9.55,"n":455,"o":9.58,"t":"2026-10-16T16:20:00Z","v":161943,"vw":9.57336},{"c":9.595,"h":9.635,"l":9.5602,"n":326,"o":9.595,"t":"2026-10-16T16:25:00Z","v":158631,"vw":9.599297},{"c":9.57,"h":9.595,"l":9.5446,"n":427,"o":9.59,"t":"2026-10-16T16:30:00Z","v":187037,"vw":9.57241},{"c":9.655,"h":9.69,"l":9.5546,"n":510,"o":9.571,"t":"2026-10-16T16:35:00Z","v":307230,"vw":9.633352},{"c":9.625,"h":9.67,"l":9.5923,"n":485,"o":9.65,"t":"2026-10-16T16:40:00Z","v":262617,"vw":9.623952},{"c":9.5775,"h":9.635,"l":9.55,"n":493,"o":9.6271,"t":"2026-10-16T16:45:00Z","v":235826,"vw":9.582547},{"c":9.56,"h":9.58,"l":9.54,"n":372,"o":9.575,"t":"2026-10-16T16:50:00Z","v":119110,"vw":9.557465},{"c":9.55,"h":9.56,"l":9.51,"n":455,"o":9.5575,"t":"2026-10-16T16:55:00Z","v":205532,"vw":9.527694},{"c":9.4626,"h":9.57,"l":9.46,"n":1538,"o":9.555,"t":"2026-10-16T17:00:00Z","v":481915,"vw":9.507705},{"c":9.5,"h":9.5,"l":9.41,"n":1274,"o":9.4655,"t":"2026-10-16T17:05:00Z","v":737117,"vw":9.432651},{"c":9.52,"h":9.53,"l":9.47,"n":718,"o":9.4955,"t":"2026-10-16T17:10:00Z","v":391366,"vw":9.502829},{"c":9.405,"h":9.525,"l":9.39,"n":1033,"o":9.52,"t":"2026-10-16T17:15:00Z","v":437996,"vw":9.439411},{"c":9.465,"h":9.48,"l":9.4028,"n":677,"o":9.405,"t":"2026-10-16T17:20:00Z","v":341806,"vw":9.443401},{"c":9.495,"h":9.5358,"l":9.43,"n":660,"o":9.46,"t":"2026-10-16T17:25:00Z","v":261276,"vw":9.484634},{"c":9.57,"h":9.57,"l":9.485,"n":440,"o":9.5,"t":"2026-10-16T17:30:00Z","v":191966,"vw":9.527636},{"c":9.5601,"h":9.62,"l":9.5545,"n":477,"o":9.58,"t":"2026-10-16T17:35:00Z","v":241111,"vw":9.581954},{"c":9.6555,"h":9.678,"l":9.56,"n":832,"o":9.56,"t":"2026-10-16T17:40:00Z","v":509007,"vw":9.639261},{"c":9.65,"h":9.7,"l":9.6244,"n":513,"o":9.6555,"t":"2026-10-16T17:45:00Z","v":356827,"vw":9.664772},{"c":9.615,"h":9.665,"l":9.6,"n":387,"o":9.66,"t":"2026-10-16T17:50:00Z","v":299914,"vw":9.621924},{"c":9.5514,"h":9.62,"l":9.535,"n":576,"o":9.62,"t":"2026-10-16T17:55:00Z","v":381491,"vw":9.569253},{"c":9.51,"h":9.5656,"l":9.481,"n":441,"o":9.5555,"t":"2026-10-16T18:00:00Z","v":231243,"vw":9.513607},{"c":9.545,"h":9.57,"l":9.5,"n":663,"o":9.51,"t":"2026-10-16T18:05:00Z","v":483544,"vw":9.515634},{"c":9.5127,"h":9.5599,"l":9.505,"n":747,"o":9.55,"t":"2026-10-16T18:10:00Z","v":686842,"vw":9.535644},{"c":9.45,"h":9.5302,"l":9.45,"n":471,"o":9.5123,"t":"2026-10-16T18:15:00Z","v":224250,"vw":9.483727},{"c":9.4828,"h":9.495,"l":9.42,"n":500,"o":9.45,"t":"2026-10-16T18:20:00Z","v":241869,"vw":9.448994},{"c":9.495,"h":9.5,"l":9.45,"n":344,"o":9.485,"t":"2026-10-16T18:25:00Z","v":199266,"vw":9.482585},{"c":9.4455,"h":9.4899,"l":9.43,"n":359,"o":9.485,"t":"2026-10-16T18:30:00Z","v":147344,"vw":9.450363},{"c":9.4529,"h":9.4799,"l":9.4301,"n":379,"o":9.44,"t":"2026-10-16T18:35:00Z","v":186126,"vw":9.451956},{"c":9.455,"h":9.5099,"l":9.42,"n":326,"o":9.48,"t":"2026-10-16T18:40:00Z","v":151691,"vw":9.456522},{"c":9.39,"h":9.4612,"l":9.35,"n":2302,"o":9.46,"t":"2026-10-16T18:45:00Z","v":1377320,"vw":9.391526},{"c":9.34,"h":9.39,"l":9.325,"n":711,"o":9.39,"t":"2026-10-16T18:50:00Z","v":338914,"vw":9.350965},{"c":9.315,"h":9.34,"l":9.26,"n":1794,"o":9.33,"t":"2026-10-16T18:55:00Z","v":937080,"vw":9.285136},{"c":9.235,"h":9.315,"l":9.23,"n":798,"o":9.3057,"t":"2026-10-16T19:00:00Z","v":335976,"vw":9.272964},{"c":9.2,"h":9.265,"l":9.1401,"n":1653,"o":9.234,"t":"2026-10-16T19:05:00Z","v":977935,"vw":9.17344},{"c":9.38,"h":9.38,"l":9.195,"n":1132,"o":9.205,"t":"2026-10-16T19:10:00Z","v":764918,"vw":9.291403},{"c":9.335,"h":9.42,"l":9.2834,"n":819,"o":9.38,"t":"2026-10-16T19:15:00Z","v":395577,"vw":9.355305},{"c":9.43,"h":9.46,"l":9.3127,"n":1070,"o":9.336,"t":"2026-10-16T19:20:00Z","v":550723,"vw":9.401407},{"c":9.4521,"h":9.4661,"l":9.41,"n":1097,"o":9.435,"t":"2026-10-16T19:25:00Z","v":476423,"vw":9.442969},{"c":9.325,"h":9.49,"l":9.3001,"n":823,"o":9.455,"t":"2026-10-16T19:30:00Z","v":511616,"vw":9.396786},{"c":9.22,"h":9.345,"l":9.1699,"n":1003,"o":9.3199,"t":"2026-10-16T19:35:00Z","v":474174,"vw":9.224129},{"c":9.1202,"h":9.23,"l":9.1,"n":964,"o":9.215,"t":"2026-10-16T19:40:00Z","v":460450,"vw":9.164293},{"c":9.1179,"h":9.13,"l":9.06,"n":1375,"o":9.12,"t":"2026-10-16T19:45:00Z","v":667608,"vw":9.090365},{"c":9.15,"h":9.1998,"l":9.095,"n":1909,"o":9.115,"t":"2026-10-16T19:50:00Z","v":956083,"vw":9.142683},{"c":9.1,"h":9.18,"l":9.07,"n":1753,"o":9.145,"t":"2026-10-16T19:55:00Z","v":935564,"vw":9.11198},{"c":9.0593,"h":9.12,"l":9,"n":731,"o":9.11,"t":"2026-10-16T20:00:00Z","v":191578,"vw":9.071487},{"c":9.06,"h":9.08,"l":9.04,"n":176,"o":9.04,"t":"2026-10-16T20:05:00Z","v":84131,"vw":9.063071},{"c":9.0226,"h":9.06,"l":9.02,"n":170,"o":9.06,"t":"2026-10-16T20:10:00Z","v":48017,"vw":9.043023},{"c":9.0099,"h":9.04,"l":9,"n":617,"o":9.0226,"t":"2026-10-16T20:15:00Z","v":222418,"vw":9.004322},{"c":9.0495,"h":9.05,"l":9.0095,"n":113,"o":9.0095,"t":"2026-10-16T20:20:00Z","v":40244,"vw":9.023666},{"c":9.08,"h":9.09,"l":9.04,"n":163,"o":9.0495,"t":"2026-10-16T20:25:00Z","v":70984,"vw":9.06484},{"c":9.1,"h":9.1,"l":9.078,"n":124,"o":9.08,"t":"2026-10-16T20:30:00Z","v":29278,"vw":9.081556},{"c":9.11,"h":9.11,"l":9.05,"n":143,"o":9.0985,"t":"2026-10-16T20:35:00Z","v":30424,"vw":9.071307},{"c":9.13,"h":9.13,"l":9.1,"n":90,"o":9.12,"t":"2026-10-16T20:40:00Z","v":26268,"vw":9.113886},{"c":9.08,"h":9.14,"l":9.08,"n":106,"o":9.12,"t":"2026-10-16T20:45:00Z","v":18027,"vw":9.106697},{"c":9.07,"h":9.09,"l":9.0685,"n":98,"o":9.0801,"t":"2026-10-16T20:50:00Z","v":15248,"vw":9.074333},{"c":9.09,"h":9.09,"l":9.0685,"n":158,"o":9.07,"t":"2026-10-16T20:55:00Z","v":37261,"vw":9.073222},{"c":9.05,"h":9.0899,"l":9.01,"n":245,"o":9.0899,"t":"2026-10-16T21:00:00Z","v":70124,"vw":9.047872},{"c":9.0747,"h":9.08,"l":9.0585,"n":76,"o":9.07,"t":"2026-10-16T21:05:00Z","v":15955,"vw":9.065314},{"c":9.07,"h":9.08,"l":9.0643,"n":63,"o":9.0799,"t":"2026-10-16T21:10:00Z","v":20850,"vw":9.072379},{"c":9.06,"h":9.08,"l":9.06,"n":37,"o":9.0715,"t":"2026-10-16T21:15:00Z","v":7904,"vw":9.070902},{"c":9.06,"h":9.07,"l":9.06,"n":35,"o":9.0699,"t":"2026-10-16T21:20:00Z","v":10987,"vw":9.063236},{"c":9.09,"h":9.0991,"l":9.06,"n":67,"o":9.06,"t":"2026-10-16T21:25:00Z","v":18121,"vw":9.078613},{"c":9.0998,"h":9.0999,"l":9.0714,"n":29,"o":9.0986,"t":"2026-10-16T21:30:00Z","v":5204,"vw":9.09239},{"c":9.0993,"h":9.1,"l":9.08,"n":34,"o":9.0999,"t":"2026-10-16T21:35:00Z","v":12231,"vw":9.086979},{"c":9.07,"h":9.0998,"l":9.06,"n":66,"o":9.09,"t":"2026-10-16T21:40:00Z","v":22393,"vw":9.085496},{"c":9.02,"h":9.07,"l":9.02,"n":80,"o":9.07,"t":"2026-10-16T21:45:00Z","v":6992,"vw":9.04557},{"c":9.02,"h":9.02,"l":9.01,"n":60,"o":9.01,"t":"2026-10-16T21:50:00Z","v":8771,"vw":9.012831},{"c":9.01,"h":9.02,"l":9,"n":85,"o":9.01,"t":"2026-10-16T21:55:00Z","v":28437,"vw":9.008408},{"c":9.02,"h":9.02,"l":9,"n":67,"o":9,"t":"2026-10-16T22:00:00Z","v":56125,"vw":9.008394},{"c":9.02,"h":9.0392,"l":9,"n":185,"o":9.03,"t":"2026-10-16T22:05:00Z","v":36150,"vw":9.007162},{"c":9.0099,"h":9.0399,"l":9,"n":76,"o":9.0207,"t":"2026-10-16T22:10:00Z","v":30701,"vw":9.013566},{"c":9.02,"h":9.02,"l":9,"n":235,"o":9.01,"t":"2026-10-16T22:15:00Z","v":53659,"vw":9.000263},{"c":9.02,"h":9.02,"l":9,"n":84,"o":9.0194,"t":"2026-10-16T22:20:00Z","v":51802,"vw":9.012006},{"c":9,"h":9.03,"l":9,"n":78,"o":9.03,"t":"2026-10-16T22:25:00Z","v":42665,"vw":9.003857},{"c":8.96,"h":9.01,"l":8.96,"n":396,"o":9,"t":"2026-10-16T22:30:00Z","v":197391,"vw":8.988039},{"c":8.96,"h":8.96,"l":8.94,"n":171,"o":8.95,"t":"2026-10-16T22:35:00Z","v":78580,"vw":8.951072},{"c":8.99,"h":8.99,"l":8.95,"n":45,"o":8.965,"t":"2026-10-16T22:40:00Z","v":30289,"vw":8.967474},{"c":8.99,"h":8.99,"l":8.98,"n":78,"o":8.9896,"t":"2026-10-16T22:45:00Z","v":30294,"vw":8.987039},{"c":8.96,"h":8.99,"l":8.96,"n":165,"o":8.98,"t":"2026-10-16T22:50:00Z","v":32185,"vw":8.970626},{"c":8.9499,"h":8.988,"l":8.9499,"n":95,"o":8.988,"t":"2026-10-16T22:55:00Z","v":30839,"vw":8.955236},{"c":8.9185,"h":8.95,"l":8.91,"n":106,"o":8.94,"t":"2026-10-16T23:00:00Z","v":21375,"vw":8.923857},{"c":8.91,"h":8.918,"l":8.9003,"n":99,"o":8.91,"t":"2026-10-16T23:05:00Z","v":27711,"vw":8.909653},{"c":8.9101,"h":8.92,"l":8.87,"n":275,"o":8.91,"t":"2026-10-16T23:10:00Z","v":79844,"vw":8.907572},{"c":8.89,"h":8.92,"l":8.89,"n":68,"o":8.92,"t":"2026-10-16T23:15:00Z","v":11259,"vw":8.905207},{"c":8.9197,"h":8.9197,"l":8.88,"n":93,"o":8.89,"t":"2026-10-16T23:20:00Z","v":33975,"vw":8.895212},{"c":8.9115,"h":8.92,"l":8.9,"n":198,"o":8.9101,"t":"2026-10-16T23:25:00Z","v":21300,"vw":8.909505},{"c":8.9131,"h":8.92,"l":8.89,"n":114,"o":8.91,"t":"2026-10-16T23:30:00Z","v":40636,"vw":8.912515},{"c":8.99,"h":8.99,"l":8.928,"n":108,"o":8.928,"t":"2026-10-16T23:35:00Z","v":34148,"vw":8.960061},{"c":8.98,"h":8.99,"l":8.96,"n":68,"o":8.967,"t":"2026-10-16T23:40:00Z","v":9558,"vw":8.975427},{"c":8.99,"h":9,"l":8.9631,"n":111,"o":8.99,"t":"2026-10-16T23:45:00Z","v":35460,"vw":8.990119},{"c":8.98,"h":9,"l":8.98,"n":80,"o":9,"t":"2026-10-16T23:50:00Z","v":17508,"vw":8.986312},{"c":8.9915,"h":9,"l":8.9801,"n":168,"o":8.9803,"t":"2026-10-16T23:55:00Z","v":49163,"vw":8.99194},{"c":9.759,"h":9.84,"l":9.55,"n":3355,"o":9.6,"t":"2026-10-19T08:00:00Z","v":1282424,"vw":9.718807},{"c":9.74,"h":9.8087,"l":9.63,"n":454,"o":9.76,"t":"2026-10-19T08:05:00Z","v":157071,"vw":9.779276},{"c":9.7,"h":9.73,"l":9.67,"n":232,"o":9.73,"t":"2026-10-19T08:10:00Z","v":60739,"vw":9.702944},{"c":9.69,"h":9.71,"l":9.67,"n":188,"o":9.71,"t":"2026-10-19T08:15:00Z","v":57565,"vw":9.680645},{"c":9.73,"h":9.73,"l":9.68,"n":179,"o":9.6903,"t":"2026-10-19T08:20:00Z","v":54809,"vw":9.715582},{"c":9.75,"h":9.755,"l":9.73,"n":143,"o":9.73,"t":"2026-10-19T08:25:00Z","v":43773,"vw":9.74522},{"c":9.75,"h":9.78,"l":9.74,"n":103,"o":9.76,"t":"2026-10-19T08:30:00Z","v":27233,"vw":9.760085},{"c":9.7797,"h":9.78,"l":9.75,"n":87,"o":9.75,"t":"2026-10-19T08:35:00Z","v":30234,"vw":9.761994},{"c":9.76,"h":9.78,"l":9.74,"n":97,"o":9.78,"t":"2026-10-19T08:40:00Z","v":30733,"vw":9.758712},{"c":9.77,"h":9.77,"l":9.75,"n":88,"o":9.76,"t":"2026-10-19T08:45:00Z","v":32809,"vw":9.761936},{"c":9.75,"h":9.77,"l":9.75,"n":51,"o":9.7691,"t":"2026-10-19T08:50:00Z","v":11407,"vw":9.756611},{"c":9.7,"h":9.7495,"l":9.7,"n":93,"o":9.7495,"t":"2026-10-19T08:55:00Z","v":31811,"vw":9.729184},{"c":9.7,"h":9.7,"l":9.66,"n":151,"o":9.7,"t":"2026-10-19T09:00:00Z","v":53742,"vw":9.682254},{"c":9.69,"h":9.71,"l":9.6803,"n":96,"o":9.71,"t":"2026-10-19T09:05:00Z","v":23644,"vw":9.694072},{"c":9.7,"h":9.7003,"l":9.69,"n":34,"o":9.7,"t":"2026-10-19T09:10:00Z","v":8106,"vw":9.695695},{"c":9.7403,"h":9.7403,"l":9.7,"n":44,"o":9.7,"t":"2026-10-19T09:15:00Z","v":11727,"vw":9.715666},{"c":9.7496,"h":9.75,"l":9.7302,"n":40,"o":9.7402,"t":"2026-10-19T09:20:00Z","v":9445,"vw":9.743927},{"c":9.74,"h":9.75,"l":9.73,"n":25,"o":9.75,"t":"2026-10-19T09:25:00Z","v":5415,"vw":9.742327},{"c":9.75,"h":9.76,"l":9.73,"n":58,"o":9.74,"t":"2026-10-19T09:30:00Z","v":11568,"vw":9.744469},{"c":9.73,"h":9.7498,"l":9.72,"n":23,"o":9.74,"t":"2026-10-19T09:35:00Z","v":4741,"vw":9.72569},{"c":9.76,"h":9.76,"l":9.74,"n":55,"o":9.74,"t":"2026-10-19T09:40:00Z","v":11838,"vw":9.748001},{"c":9.76,"h":9.76,"l":9.74,"n":62,"o":9.75,"t":"2026-10-19T09:45:00Z","v":17234,"vw":9.753576},{"c":9.775,"h":9.78,"l":9.7695,"n":35,"o":9.77,"t":"2026-10-19T09:50:00Z","v":5592,"vw":9.770903},{"c":9.795,"h":9.8,"l":9.78,"n":63,"o":9.78,"t":"2026-10-19T09:55:00Z","v":17097,"vw":9.78464},{"c":9.85,"h":9.85,"l":9.8,"n":175,"o":9.8,"t":"2026-10-19T10:00:00Z","v":51806,"vw":9.840092},{"c":9.86,"h":9.87,"l":9.83,"n":135,"o":9.8498,"t":"2026-10-19T10:05:00Z","v":43446,"vw":9.842868},{"c":9.85,"h":9.89,"l":9.85,"n":162,"o":9.87,"t":"2026-10-19T10:10:00Z","v":46965,"vw":9.873676},{"c":9.81,"h":9.86,"l":9.81,"n":76,"o":9.85,"t":"2026-10-19T10:15:00Z","v":39472,"vw":9.833655},{"c":9.8,"h":9.8298,"l":9.8,"n":90,"o":9.81,"t":"2026-10-19T10:20:00Z","v":34272,"vw":9.8129},{"c":9.78,"h":9.8,"l":9.78,"n":55,"o":9.8,"t":"2026-10-19T10:25:00Z","v":15702,"vw":9.794149},{"c":9.78,"h":9.8,"l":9.76,"n":103,"o":9.77,"t":"2026-10-19T10:30:00Z","v":38077,"vw":9.773276},{"c":9.86,"h":9.89,"l":9.75,"n":220,"o":9.77,"t":"2026-10-19T10:35:00Z","v":95517,"vw":9.809936},{"c":9.8795,"h":9.9,"l":9.81,"n":174,"o":9.83,"t":"2026-10-19T10:40:00Z","v":49101,"vw":9.8722},{"c":9.94,"h":9.96,"l":9.8694,"n":197,"o":9.87,"t":"2026-10-19T10:45:00Z","v":65368,"vw":9.907402},{"c":9.95,"h":9.95,"l":9.9199,"n":271,"o":9.93,"t":"2026-10-19T10:50:00Z","v":111869,"vw":9.938092},{"c":9.94,"h":9.95,"l":9.9201,"n":137,"o":9.95,"t":"2026-10-19T10:55:00Z","v":60798,"vw":9.933543},{"c":9.85,"h":9.96,"l":9.85,"n":765,"o":9.94,"t":"2026-10-19T11:00:00Z","v":332685,"vw":9.920885},{"c":9.84,"h":9.8599,"l":9.8,"n":285,"o":9.8385,"t":"2026-10-19T11:05:00Z","v":114614,"vw":9.832496},{"c":9.82,"h":9.85,"l":9.8003,"n":155,"o":9.84,"t":"2026-10-19T11:10:00Z","v":52304,"vw":9.824872},{"c":9.81,"h":9.82,"l":9.7985,"n":183,"o":9.82,"t":"2026-10-19T11:15:00Z","v":85420,"vw":9.802239},{"c":9.79,"h":9.8398,"l":9.79,"n":140,"o":9.8183,"t":"2026-10-19T11:20:00Z","v":59795,"vw":9.811308},{"c":9.78,"h":9.82,"l":9.78,"n":88,"o":9.79,"t":"2026-10-19T11:25:00Z","v":38347,"vw":9.802157},{"c":9.6903,"h":9.78,"l":9.69,"n":310,"o":9.78,"t":"2026-10-19T11:30:00Z","v":119035,"vw":9.722235},{"c":9.7398,"h":9.74,"l":9.69,"n":159,"o":9.6997,"t":"2026-10-19T11:35:00Z","v":64975,"vw":9.717575},{"c":9.76,"h":9.7685,"l":9.72,"n":233,"o":9.73,"t":"2026-10-19T11:40:00Z","v":65671,"vw":9.746585},{"c":9.8107,"h":9.8297,"l":9.77,"n":186,"o":9.77,"t":"2026-10-19T11:45:00Z","v":58667,"vw":9.793183},{"c":9.81,"h":9.82,"l":9.8,"n":119,"o":9.815,"t":"2026-10-19T11:50:00Z","v":37234,"vw":9.808679},{"c":9.89,"h":9.89,"l":9.81,"n":195,"o":9.8104,"t":"2026-10-19T11:55:00Z","v":58548,"vw":9.839545},{"c":9.9,"h":9.909,"l":9.8499,"n":248,"o":9.88,"t":"2026-10-19T12:00:00Z","v":94011,"vw":9.878762},{"c":9.95,"h":9.9585,"l":9.91,"n":235,"o":9.91,"t":"2026-10-19T12:05:00Z","v":73807,"vw":9.926568},{"c":9.9621,"h":9.97,"l":9.91,"n":408,"o":9.9415,"t":"2026-10-19T12:10:00Z","v":159864,"vw":9.938523},{"c":9.9005,"h":9.98,"l":9.88,"n":466,"o":9.97,"t":"2026-10-19T12:15:00Z","v":162111,"vw":9.912787},{"c":9.8701,"h":9.93,"l":9.85,"n":244,"o":9.9001,"t":"2026-10-19T12:20:00Z","v":82919,"vw":9.898043},{"c":9.8702,"h":9.9,"l":9.87,"n":211,"o":9.87,"t":"2026-10-19T12:25:00Z","v":64212,"vw":9.885105},{"c":9.91,"h":9.91,"l":9.87,"n":137,"o":9.88,"t":"2026-10-19T12:30:00Z","v":55862,"vw":9.885668},{"c":9.8701,"h":9.93,"l":9.87,"n":143,"o":9.9,"t":"2026-10-19T12:35:00Z","v":52344,"vw":9.904687},{"c":9.8503,"h":9.879,"l":9.85,"n":130,"o":9.87,"t":"2026-10-19T12:40:00Z","v":57638,"vw":9.857426},{"c":9.8875,"h":9.89,"l":9.8501,"n":172,"o":9.8509,"t":"2026-10-19T12:45:00Z","v":51820,"vw":9.865278},{"c":9.93,"h":9.93,"l":9.88,"n":180,"o":9.88,"t":"2026-10-19T12:50:00Z","v":58063,"vw":9.906043},{"c":9.872,"h":9.93,"l":9.865,"n":388,"o":9.9275,"t":"2026-10-19T12:55:00Z","v":453982,"vw":9.917935},{"c":9.95,"h":9.95,"l":9.872,"n":280,"o":9.872,"t":"2026-10-19T13:00:00Z","v":163250,"vw":9.917847},{"c":9.94,"h":9.96,"l":9.9285,"n":440,"o":9.95,"t":"2026-10-19T13:05:00Z","v":163452,"vw":9.947502},{"c":9.96,"h":10,"l":9.9494,"n":377,"o":9.95,"t":"2026-10-19T13:10:00Z","v":199466,"vw":9.975716},{"c":10.0475,"h":10.06,"l":9.95,"n":743,"o":9.965,"t":"2026-10-19T13:15:00Z","v":390999,"vw":10.000725},{"c":10.0497,"h":10.07,"l":10.02,"n":482,"o":10.04,"t":"2026-10-19T13:20:00Z","v":240627,"vw":10.037371},{"c":9.9303,"h":10.085,"l":9.9303,"n":1049,"o":10.06,"t":"2026-10-19T13:25:00Z","v":380978,"vw":10.009936},{"c":10.282,"h":10.34,"l":9.93,"n":8451,"o":9.93,"t":"2026-10-19T13:30:00Z","v":3861455,"vw":10.181322},{"c":10.235,"h":10.41,"l":10.1526,"n":7638,"o":10.28,"t":"2026-10-19T13:35:00Z","v":3059177,"vw":10.263149},{"c":10.31,"h":10.37,"l":10.06,"n":4033,"o":10.24,"t":"2026-10-19T13:40:00Z","v":1808633,"vw":10.242822},{"c":10.4901,"h":10.495,"l":10.28,"n":3209,"o":10.31,"t":"2026-10-19T13:45:00Z","v":1663669,"vw":10.376249},{"c":10.505,"h":10.6002,"l":10.4444,"n":4885,"o":10.5,"t":"2026-10-19T13:50:00Z","v":2155235,"vw":10.523664},{"c":10.34,"h":10.5,"l":10.27,"n":3397,"o":10.5,"t":"2026-10-19T13:55:00Z","v":1649104,"vw":10.377587},{"c":10.0434,"h":10.355,"l":9.982,"n":4922,"o":10.345,"t":"2026-10-19T14:00:00Z","v":2424987,"vw":10.191226},{"c":10.1499,"h":10.22,"l":10.02,"n":3207,"o":10.04,"t":"2026-10-19T14:05:00Z","v":2033246,"vw":10.152817},{"c":10.27,"h":10.3055,"l":10.155,"n":1648,"o":10.155,"t":"2026-10-19T14:10:00Z","v":990781,"vw":10.226857},{"c":10.415,"h":10.43,"l":10.2622,"n":1918,"o":10.2757,"t":"2026-10-19T14:15:00Z","v":1117549,"vw":10.34751},{"c":10.4401,"h":10.49,"l":10.39,"n":1501,"o":10.41,"t":"2026-10-19T14:20:00Z","v":724402,"vw":10.441698},{"c":10.3544,"h":10.47,"l":10.335,"n":1441,"o":10.45,"t":"2026-10-19T14:25:00Z","v":706359,"vw":10.390864},{"c":10.3322,"h":10.37,"l":10.269,"n":1102,"o":10.3501,"t":"2026-10-19T14:30:00Z","v":643246,"vw":10.317846},{"c":10.39,"h":10.42,"l":10.3222,"n":934,"o":10.34,"t":"2026-10-19T14:35:00Z","v":413534,"vw":10.37061},{"c":10.4299,"h":10.45,"l":10.388,"n":819,"o":10.388,"t":"2026-10-19T14:40:00Z","v":573974,"vw":10.414604},{"c":10.39,"h":10.52,"l":10.3601,"n":1693,"o":10.4201,"t":"2026-10-19T14:45:00Z","v":806064,"vw":10.47101},{"c":10.385,"h":10.3957,"l":10.3401,"n":646,"o":10.388,"t":"2026-10-19T14:50:00Z","v":301452,"vw":10.373898},{"c":10.34,"h":10.438,"l":10.3302,"n":702,"o":10.3899,"t":"2026-10-19T14:55:00Z","v":403670,"vw":10.388007},{"c":10.36,"h":10.37,"l":10.32,"n":653,"o":10.335,"t":"2026-10-19T15:00:00Z","v":437656,"vw":10.35072},{"c":10.3501,"h":10.43,"l":10.34,"n":599,"o":10.35,"t":"2026-10-19T15:05:00Z","v":274582,"vw":10.383994},{"c":10.35,"h":10.4,"l":10.3045,"n":604,"o":10.357,"t":"2026-10-19T15:10:00Z","v":283465,"vw":10.34354},{"c":10.48,"h":10.49,"l":10.3599,"n":638,"o":10.36,"t":"2026-10-19T15:15:00Z","v":230587,"vw":10.432854},{"c":10.5797,"h":10.58,"l":10.461,"n":1352,"o":10.4771,"t":"2026-10-19T15:20:00Z","v":841802,"vw":10.519966},{"c":10.48,"h":10.59,"l":10.445,"n":1222,"o":10.5797,"t":"2026-10-19T15:25:00Z","v":634824,"vw":10.50824},{"c":10.4855,"h":10.54,"l":10.4613,"n":1139,"o":10.48,"t":"2026-10-19T15:30:00Z","v":769834,"vw":10.503601},{"c":10.4671,"h":10.5071,"l":10.445,"n":622,"o":10.485,"t":"2026-10-19T15:35:00Z","v":294752,"vw":10.475416},{"c":10.505,"h":10.505,"l":10.41,"n":648,"o":10.47,"t":"2026-10-19T15:40:00Z","v":373999,"vw":10.462307},{"c":10.505,"h":10.52,"l":10.46,"n":557,"o":10.5,"t":"2026-10-19T15:45:00Z","v":496775,"vw":10.486839},{"c":10.56,"h":10.61,"l":10.5003,"n":1217,"o":10.5003,"t":"2026-10-19T15:50:00Z","v":681029,"vw":10.563588},{"c":10.505,"h":10.5659,"l":10.4901,"n":699,"o":10.555,"t":"2026-10-19T15:55:00Z","v":462003,"vw":10.519915},{"c":10.435,"h":10.51,"l":10.38,"n":969,"o":10.505,"t":"2026-10-19T16:00:00Z","v":448249,"vw":10.436711},{"c":10.4,"h":10.44,"l":10.38,"n":547,"o":10.44,"t":"2026-10-19T16:05:00Z","v":223490,"vw":10.404663},{"c":10.4462,"h":10.47,"l":10.4002,"n":466,"o":10.4002,"t":"2026-10-19T16:10:00Z","v":286915,"vw":10.43979},{"c":10.3703,"h":10.4601,"l":10.35,"n":585,"o":10.4456,"t":"2026-10-19T16:15:00Z","v":385897,"vw":10.406579},{"c":10.365,"h":10.3882,"l":10.35,"n":512,"o":10.375,"t":"2026-10-19T16:20:00Z","v":241736,"vw":10.362403},{"c":10.3174,"h":10.37,"l":10.295,"n":658,"o":10.3644,"t":"2026-10-19T16:25:00Z","v":368227,"vw":10.321518},{"c":10.318,"h":10.318,"l":10.26,"n":667,"o":10.3,"t":"2026-10-19T16:30:00Z","v":298143,"vw":10.284435},{"c":10.335,"h":10.35,"l":10.3,"n":476,"o":10.32,"t":"2026-10-19T16:35:00Z","v":305474,"vw":10.328253},{"c":10.345,"h":10.39,"l":10.33,"n":344,"o":10.34,"t":"2026-10-19T16:40:00Z","v":137674,"vw":10.357257},{"c":10.25,"h":10.3424,"l":10.23,"n":546,"o":10.34,"t":"2026-10-19T16:45:00Z","v":334443,"vw":10.26798},{"c":10.19,"h":10.25,"l":10.18,"n":888,"o":10.245,"t":"2026-10-19T16:50:00Z","v":372701,"vw":10.214028},{"c":10.18,"h":10.24,"l":10.1644,"n":537,"o":10.1899,"t":"2026-10-19T16:55:00Z","v":229475,"vw":10.202877},{"c":10.21,"h":10.24,"l":10.17,"n":385,"o":10.1702,"t":"2026-10-19T17:00:00Z","v":195209,"vw":10.212401},{"c":10.18,"h":10.23,"l":10.18,"n":286,"o":10.2072,"t":"2026-10-19T17:05:00Z","v":142765,"vw":10.207456},{"c":10.2,"h":10.2101,"l":10.17,"n":285,"o":10.18,"t":"2026-10-19T17:10:00Z","v":127069,"vw":10.194009},{"c":10.18,"h":10.2471,"l":10.18,"n":391,"o":10.205,"t":"2026-10-19T17:15:00Z","v":204571,"vw":10.211391},{"c":10.175,"h":10.1801,"l":10.13,"n":478,"o":10.18,"t":"2026-10-19T17:20:00Z","v":225428,"vw":10.154369},{"c":10.21,"h":10.22,"l":10.16,"n":303,"o":10.17,"t":"2026-10-19T17:25:00Z","v":157297,"vw":10.19146},{"c":10.185,"h":10.2199,"l":10.18,"n":413,"o":10.2,"t":"2026-10-19T17:30:00Z","v":426030,"vw":10.193266},{"c":10.1873,"h":10.2,"l":10.17,"n":401,"o":10.185,"t":"2026-10-19T17:35:00Z","v":468048,"vw":10.183938},{"c":10.155,"h":10.185,"l":10.13,"n":286,"o":10.18,"t":"2026-10-19T17:40:00Z","v":142691,"vw":10.159458},{"c":10.1474,"h":10.155,"l":10.1129,"n":504,"o":10.15,"t":"2026-10-19T17:45:00Z","v":371275,"vw":10.128339},{"c":10.16,"h":10.1776,"l":10.14,"n":377,"o":10.145,"t":"2026-10-19T17:50:00Z","v":246431,"vw":10.158292},{"c":10.2374,"h":10.25,"l":10.14,"n":319,"o":10.16,"t":"2026-10-19T17:55:00Z","v":189998,"vw":10.190123},{"c":10.19,"h":10.26,"l":10.15,"n":349,"o":10.245,"t":"2026-10-19T18:00:00Z","v":227763,"vw":10.202656},{"c":10.17,"h":10.2,"l":10.16,"n":265,"o":10.1801,"t":"2026-10-19T18:05:00Z","v":85528,"vw":10.177027},{"c":10.1786,"h":10.2,"l":10.16,"n":256,"o":10.18,"t":"2026-10-19T18:10:00Z","v":89510,"vw":10.18142},{"c":10.18,"h":10.21,"l":10.16,"n":229,"o":10.17,"t":"2026-10-19T18:15:00Z","v":122798,"vw":10.189962},{"c":10.13,"h":10.19,"l":10.12,"n":200,"o":10.18,"t":"2026-10-19T18:20:00Z","v":126286,"vw":10.143351},{"c":10.11,"h":10.13,"l":10.055,"n":656,"o":10.1299,"t":"2026-10-19T18:25:00Z","v":391907,"vw":10.091703},{"c":10.0629,"h":10.12,"l":10.06,"n":438,"o":10.1199,"t":"2026-10-19T18:30:00Z","v":357151,"vw":10.097866},{"c":10.14,"h":10.1471,"l":10.05,"n":390,"o":10.06,"t":"2026-10-19T18:35:00Z","v":161499,"vw":10.094925},{"c":10.195,"h":10.1957,"l":10.13,"n":247,"o":10.14,"t":"2026-10-19T18:40:00Z","v":110628,"vw":10.166339},{"c":10.1613,"h":10.23,"l":10.1445,"n":339,"o":10.19,"t":"2026-10-19T18:45:00Z","v":163531,"vw":10.173566},{"c":10.155,"h":10.185,"l":10.138,"n":153,"o":10.16,"t":"2026-10-19T18:50:00Z","v":60869,"vw":10.160057},{"c":10.15,"h":10.17,"l":10.145,"n":148,"o":10.15,"t":"2026-10-19T18:55:00Z","v":50153,"vw":10.154719},{"c":10.2224,"h":10.237,"l":10.15,"n":330,"o":10.15,"t":"2026-10-19T19:00:00Z","v":145740,"vw":10.199898},{"c":10.1902,"h":10.25,"l":10.1744,"n":261,"o":10.225,"t":"2026-10-19T19:05:00Z","v":115245,"vw":10.208687},{"c":10.1855,"h":10.2,"l":10.17,"n":163,"o":10.19,"t":"2026-10-19T19:10:00Z","v":67616,"vw":10.184118},{"c":10.24,"h":10.255,"l":10.175,"n":409,"o":10.18,"t":"2026-10-19T19:15:00Z","v":350938,"vw":10.243532},{"c":10.2795,"h":10.29,"l":10.22,"n":720,"o":10.245,"t":"2026-10-19T19:20:00Z","v":525804,"vw":10.247308},{"c":10.2356,"h":10.28,"l":10.2142,"n":488,"o":10.28,"t":"2026-10-19T19:25:00Z","v":341548,"vw":10.24409},{"c":10.3,"h":10.32,"l":10.225,"n":426,"o":10.235,"t":"2026-10-19T19:30:00Z","v":277055,"vw":10.281908},{"c":10.35,"h":10.37,"l":10.3,"n":602,"o":10.3029,"t":"2026-10-19T19:35:00Z","v":395686,"vw":10.330213},{"c":10.31,"h":10.38,"l":10.301,"n":703,"o":10.345,"t":"2026-10-19T19:40:00Z","v":363836,"vw":10.357433},{"c":10.265,"h":10.3199,"l":10.25,"n":535,"o":10.31,"t":"2026-10-19T19:45:00Z","v":287284,"vw":10.27596},{"c":10.13,"h":10.26,"l":10.075,"n":1034,"o":10.26,"t":"2026-10-19T19:50:00Z","v":741391,"vw":10.146897},{"c":10.1,"h":10.1856,"l":10.08,"n":1173,"o":10.13,"t":"2026-10-19T19:55:00Z","v":646691,"vw":10.121151},{"c":10.08,"h":10.11,"l":10.035,"n":531,"o":10.08,"t":"2026-10-19T20:00:00Z","v":171435,"vw":10.076667},{"c":10.0901,"h":10.11,"l":10.0697,"n":99,"o":10.08,"t":"2026-10-19T20:05:00Z","v":32084,"vw":10.088149},{"c":10.1101,"h":10.12,"l":10.09,"n":79,"o":10.09,"t":"2026-10-19T20:10:00Z","v":18332,"vw":10.113442},{"c":10.11,"h":10.12,"l":10.09,"n":64,"o":10.11,"t":"2026-10-19T20:15:00Z","v":23605,"vw":10.097901},{"c":10.14,"h":10.14,"l":10.11,"n":42,"o":10.12,"t":"2026-10-19T20:20:00Z","v":19699,"vw":10.116381},{"c":10.1396,"h":10.14,"l":10.1276,"n":44,"o":10.13,"t":"2026-10-19T20:25:00Z","v":6254,"vw":10.131693},{"c":10.16,"h":10.169,"l":10.12,"n":73,"o":10.13,"t":"2026-10-19T20:30:00Z","v":22470,"vw":10.143632},{"c":10.1696,"h":10.17,"l":10.151,"n":50,"o":10.16,"t":"2026-10-19T20:35:00Z","v":10945,"vw":10.160812},{"c":10.16,"h":10.17,"l":10.15,"n":50,"o":10.17,"t":"2026-10-19T20:40:00Z","v":14349,"vw":10.157054},{"c":10.1515,"h":10.17,"l":10.1515,"n":56,"o":10.16,"t":"2026-10-19T20:45:00Z","v":14772,"vw":10.163357},{"c":10.18,"h":10.18,"l":10.151,"n":28,"o":10.155,"t":"2026-10-19T20:50:00Z","v":4846,"vw":10.165739},{"c":10.17,"h":10.18,"l":10.16,"n":23,"o":10.17,"t":"2026-10-19T20:55:00Z","v":10366,"vw":10.171371},{"c":10.1775,"h":10.18,"l":10.17,"n":12,"o":10.1723,"t":"2026-10-19T21:00:00Z","v":7813,"vw":10.177463},{"c":10.17,"h":10.179,"l":10.17,"n":14,"o":10.1773,"t":"2026-10-19T21:05:00Z","v":4202,"vw":10.171128},{"c":10.19,"h":10.19,"l":10.1701,"n":39,"o":10.1701,"t":"2026-10-19T21:10:00Z","v":15470,"vw":10.186268},{"c":10.1801,"h":10.1985,"l":10.18,"n":22,"o":10.19,"t":"2026-10-19T21:15:00Z","v":9469,"vw":10.196488},{"c":10.19,"h":10.19,"l":10.18,"n":19,"o":10.18,"t":"2026-10-19T21:20:00Z","v":5115,"vw":10.188968},{"c":10.1996,"h":10.2,"l":10.19,"n":14,"o":10.2,"t":"2026-10-19T21:25:00Z","v":6459,"vw":10.199295},{"c":10.2,"h":10.22,"l":10.18,"n":20,"o":10.2,"t":"2026-10-19T21:30:00Z","v":14247,"vw":10.198956},{"c":10.16,"h":10.2,"l":10.15,"n":41,"o":10.2,"t":"2026-10-19T21:35:00Z","v":27972,"vw":10.178871},{"c":10.1605,"h":10.18,"l":10.16,"n":13,"o":10.16,"t":"2026-10-19T21:40:00Z","v":1504,"vw":10.174031},{"c":10.175,"h":10.18,"l":10.17,"n":19,"o":10.1703,"t":"2026-10-19T21:45:00Z","v":6013,"vw":10.171347},{"c":10.16,"h":10.17,"l":10.16,"n":16,"o":10.17,"t":"2026-10-19T21:50:00Z","v":3709,"vw":10.166266},{"c":10.1575,"h":10.17,"l":10.15,"n":21,"o":10.16,"t":"2026-10-19T21:55:00Z","v":9139,"vw":10.161426},{"c":10.145,"h":10.16,"l":10.145,"n":35,"o":10.15,"t":"2026-10-19T22:00:00Z","v":15371,"vw":10.151942},{"c":10.19,"h":10.19,"l":10.15,"n":22,"o":10.16,"t":"2026-10-19T22:05:00Z","v":3087,"vw":10.171357},{"c":10.18,"h":10.19,"l":10.18,"n":13,"o":10.1899,"t":"2026-10-19T22:10:00Z","v":2303,"vw":10.18512},{"c":10.21,"h":10.21,"l":10.18,"n":144,"o":10.1802,"t":"2026-10-19T22:15:00Z","v":20433,"vw":10.192575},{"c":10.22,"h":10.23,"l":10.2091,"n":75,"o":10.21,"t":"2026-10-19T22:20:00Z","v":22376,"vw":10.215658},{"c":10.22,"h":10.23,"l":10.2079,"n":50,"o":10.21,"t":"2026-10-19T22:25:00Z","v":14033,"vw":10.213528},{"c":10.25,"h":10.26,"l":10.22,"n":70,"o":10.225,"t":"2026-10-19T22:30:00Z","v":31367,"vw":10.241659},{"c":10.26,"h":10.26,"l":10.24,"n":33,"o":10.24,"t":"2026-10-19T22:35:00Z","v":12120,"vw":10.249926},{"c":10.25,"h":10.26,"l":10.2349,"n":45,"o":10.25,"t":"2026-10-19T22:40:00Z","v":24411,"vw":10.248201},{"c":10.25,"h":10.25,"l":10.21,"n":50,"o":10.23,"t":"2026-10-19T22:45:00Z","v":48234,"vw":10.247011},{"c":10.25,"h":10.26,"l":10.2426,"n":40,"o":10.25,"t":"2026-10-19T22:50:00Z","v":49289,"vw":10.255691},{"c":10.28,"h":10.28,"l":10.255,"n":48,"o":10.2569,"t":"2026-10-19T22:55:00Z","v":30922,"vw":10.269643},{"c":10.32,"h":10.32,"l":10.28,"n":80,"o":10.28,"t":"2026-10-19T23:00:00Z","v":82219,"vw":10.299096},{"c":10.29,"h":10.33,"l":10.28,"n":56,"o":10.33,"t":"2026-10-19T23:05:00Z","v":24208,"vw":10.290674},{"c":10.29,"h":10.2903,"l":10.28,"n":26,"o":10.29,"t":"2026-10-19T23:10:00Z","v":6871,"vw":10.284426},{"c":10.26,"h":10.285,"l":10.2515,"n":41,"o":10.285,"t":"2026-10-19T23:15:00Z","v":5369,"vw":10.265972},{"c":10.25,"h":10.2669,"l":10.2485,"n":41,"o":10.25,"t":"2026-10-19T23:20:00Z","v":17395,"vw":10.250459},{"c":10.26,"h":10.26,"l":10.24,"n":27,"o":10.24,"t":"2026-10-19T23:25:00Z","v":11625,"vw":10.249378},{"c":10.24,"h":10.26,"l":10.23,"n":127,"o":10.25,"t":"2026-10-19T23:30:00Z","v":43634,"vw":10.245402},{"c":10.245,"h":10.26,"l":10.23,"n":101,"o":10.24,"t":"2026-10-19T23:35:00Z","v":35706,"vw":10.243225},{"c":10.19,"h":10.25,"l":10.19,"n":130,"o":10.2497,"t":"2026-10-19T23:40:00Z","v":52606,"vw":10.216897},{"c":10.1282,"h":10.18,"l":10.1151,"n":118,"o":10.18,"t":"2026-10-19T23:45:00Z","v":45493,"vw":10.140666},{"c":10.11,"h":10.14,"l":10.1053,"n":151,"o":10.12,"t":"2026-10-19T23:50:00Z","v":55895,"vw":10.117064},{"c":10.11,"h":10.12,"l":10.09,"n":160,"o":10.11,"t":"2026-10-19T23:55:00Z","v":63839,"vw":10.104418},{"c":9.62,"h":9.88,"l":9.58,"n":2443,"o":9.6,"t":"2026-10-20T08:00:00Z","v":896435,"vw":9.714147},{"c":9.62,"h":9.71,"l":9.59,"n":224,"o":9.62,"t":"2026-10-20T08:05:00Z","v":61226,"vw":9.612575},{"c":9.67,"h":9.67,"l":9.61,"n":163,"o":9.62,"t":"2026-10-20T08:10:00Z","v":27073,"vw":9.645821},{"c":9.6899,"h":9.71,"l":9.68,"n":104,"o":9.68,"t":"2026-10-20T08:15:00Z","v":19556,"vw":9.693122},{"c":9.675,"h":9.68,"l":9.65,"n":185,"o":9.68,"t":"2026-10-20T08:20:00Z","v":32894,"vw":9.671539},{"c":9.67,"h":9.7099,"l":9.67,"n":99,"o":9.68,"t":"2026-10-20T08:25:00Z","v":14929,"vw":9.6843},{"c":9.69,"h":9.69,"l":9.64,"n":77,"o":9.66,"t":"2026-10-20T08:30:00Z","v":14218,"vw":9.66756},{"c":9.72,"h":9.74,"l":9.7,"n":219,"o":9.7,"t":"2026-10-20T08:35:00Z","v":48886,"vw":9.724936},{"c":9.71,"h":9.73,"l":9.7,"n":76,"o":9.72,"t":"2026-10-20T08:40:00Z","v":9062,"vw":9.716797},{"c":9.6203,"h":9.71,"l":9.6203,"n":133,"o":9.71,"t":"2026-10-20T08:45:00Z","v":27206,"vw":9.660114},{"c":9.62,"h":9.64,"l":9.62,"n":117,"o":9.63,"t":"2026-10-20T08:50:00Z","v":28667,"vw":9.629699},{"c":9.63,"h":9.63,"l":9.61,"n":54,"o":9.61,"t":"2026-10-20T08:55:00Z","v":7510,"vw":9.614969},{"c":9.51,"h":9.62,"l":9.51,"n":383,"o":9.62,"t":"2026-10-20T09:00:00Z","v":104783,"vw":9.569068},{"c":9.4598,"h":9.51,"l":9.45,"n":499,"o":9.51,"t":"2026-10-20T09:05:00Z","v":119475,"vw":9.484748},{"c":9.46,"h":9.47,"l":9.43,"n":323,"o":9.4505,"t":"2026-10-20T09:10:00Z","v":93928,"vw":9.452704},{"c":9.51,"h":9.5103,"l":9.4514,"n":101,"o":9.46,"t":"2026-10-20T09:15:00Z","v":25398,"vw":9.489376},{"c":9.5203,"h":9.53,"l":9.5099,"n":112,"o":9.5099,"t":"2026-10-20T09:20:00Z","v":27660,"vw":9.519585},{"c":9.5499,"h":9.56,"l":9.51,"n":157,"o":9.52,"t":"2026-10-20T09:25:00Z","v":35930,"vw":9.538162},{"c":9.56,"h":9.58,"l":9.55,"n":109,"o":9.55,"t":"2026-10-20T09:30:00Z","v":26510,"vw":9.55673},{"c":9.52,"h":9.5602,"l":9.51,"n":118,"o":9.56,"t":"2026-10-20T09:35:00Z","v":31185,"vw":9.532769},{"c":9.5003,"h":9.53,"l":9.5,"n":53,"o":9.52,"t":"2026-10-20T09:40:00Z","v":10143,"vw":9.511567},{"c":9.4901,"h":9.51,"l":9.4901,"n":81,"o":9.51,"t":"2026-10-20T09:45:00Z","v":12354,"vw":9.505965},{"c":9.52,"h":9.52,"l":9.49,"n":76,"o":9.49,"t":"2026-10-20T09:50:00Z","v":17125,"vw":9.504164},{"c":9.56,"h":9.59,"l":9.52,"n":123,"o":9.52,"t":"2026-10-20T09:55:00Z","v":31329,"vw":9.549326},{"c":9.54,"h":9.56,"l":9.52,"n":67,"o":9.56,"t":"2026-10-20T10:00:00Z","v":17448,"vw":9.539064},{"c":9.55,"h":9.56,"l":9.53,"n":111,"o":9.53,"t":"2026-10-20T10:05:00Z","v":24632,"vw":9.540385},{"c":9.54,"h":9.56,"l":9.54,"n":55,"o":9.56,"t":"2026-10-20T10:10:00Z","v":13326,"vw":9.54609},{"c":9.53,"h":9.54,"l":9.52,"n":147,"o":9.54,"t":"2026-10-20T10:15:00Z","v":53257,"vw":9.53477},{"c":9.5,"h":9.525,"l":9.5,"n":51,"o":9.5202,"t":"2026-10-20T10:20:00Z","v":13431,"vw":9.507439},{"c":9.4701,"h":9.5,"l":9.47,"n":111,"o":9.49,"t":"2026-10-20T10:25:00Z","v":35179,"vw":9.48672},{"c":9.49,"h":9.5,"l":9.47,"n":98,"o":9.47,"t":"2026-10-20T10:30:00Z","v":25096,"vw":9.486722},{"c":9.48,"h":9.4902,"l":9.48,"n":67,"o":9.49,"t":"2026-10-20T10:35:00Z","v":25019,"vw":9.489079},{"c":9.44,"h":9.4802,"l":9.43,"n":230,"o":9.4802,"t":"2026-10-20T10:40:00Z","v":84987,"vw":9.451997},{"c":9.48,"h":9.48,"l":9.44,"n":29,"o":9.44,"t":"2026-10-20T10:45:00Z","v":3861,"vw":9.45215},{"c":9.49,"h":9.49,"l":9.45,"n":87,"o":9.48,"t":"2026-10-20T10:50:00Z","v":28653,"vw":9.465862},{"c":9.49,"h":9.51,"l":9.48,"n":119,"o":9.5,"t":"2026-10-20T10:55:00Z","v":42907,"vw":9.497885},{"c":9.45,"h":9.5,"l":9.41,"n":532,"o":9.5,"t":"2026-10-20T11:00:00Z","v":134487,"vw":9.454667},{"c":9.4685,"h":9.49,"l":9.43,"n":224,"o":9.4601,"t":"2026-10-20T11:05:00Z","v":61912,"vw":9.457001},{"c":9.46,"h":9.47,"l":9.43,"n":145,"o":9.46,"t":"2026-10-20T11:10:00Z","v":43304,"vw":9.44461},{"c":9.4396,"h":9.47,"l":9.41,"n":104,"o":9.4515,"t":"2026-10-20T11:15:00Z","v":26100,"vw":9.436075},{"c":9.46,"h":9.47,"l":9.43,"n":99,"o":9.43,"t":"2026-10-20T11:20:00Z","v":24300,"vw":9.444114},{"c":9.39,"h":9.4597,"l":9.38,"n":198,"o":9.4597,"t":"2026-10-20T11:25:00Z","v":49502,"vw":9.414823},{"c":9.37,"h":9.4202,"l":9.37,"n":470,"o":9.4,"t":"2026-10-20T11:30:00Z","v":304682,"vw":9.402664},{"c":9.49,"h":9.5,"l":9.3798,"n":376,"o":9.38,"t":"2026-10-20T11:35:00Z","v":360889,"vw":9.415281},{"c":9.48,"h":9.52,"l":9.47,"n":167,"o":9.5,"t":"2026-10-20T11:40:00Z","v":44291,"vw":9.500858},{"c":9.4398,"h":9.47,"l":9.43,"n":138,"o":9.47,"t":"2026-10-20T11:45:00Z","v":30573,"vw":9.462444},{"c":9.46,"h":9.47,"l":9.43,"n":92,"o":9.435,"t":"2026-10-20T11:50:00Z","v":36202,"vw":9.439081},{"c":9.4699,"h":9.48,"l":9.45,"n":87,"o":9.46,"t":"2026-10-20T11:55:00Z","v":28038,"vw":9.456313},{"c":9.4515,"h":9.5,"l":9.4418,"n":138,"o":9.47,"t":"2026-10-20T12:00:00Z","v":40720,"vw":9.472649},{"c":9.39,"h":9.46,"l":9.39,"n":293,"o":9.46,"t":"2026-10-20T12:05:00Z","v":72391,"vw":9.419131},{"c":9.38,"h":9.4001,"l":9.37,"n":199,"o":9.39,"t":"2026-10-20T12:10:00Z","v":66146,"vw":9.383497},{"c":9.4803,"h":9.4803,"l":9.3814,"n":119,"o":9.39,"t":"2026-10-20T12:15:00Z","v":29405,"vw":9.429352},{"c":9.49,"h":9.49,"l":9.44,"n":152,"o":9.48,"t":"2026-10-20T12:20:00Z","v":41755,"vw":9.45981},{"c":9.45,"h":9.51,"l":9.45,"n":105,"o":9.5,"t":"2026-10-20T12:25:00Z","v":23363,"vw":9.482699},{"c":9.45,"h":9.45,"l":9.41,"n":197,"o":9.45,"t":"2026-10-20T12:30:00Z","v":61188,"vw":9.429349},{"c":9.53,"h":9.54,"l":9.43,"n":309,"o":9.44,"t":"2026-10-20T12:35:00Z","v":105883,"vw":9.509332},{"c":9.61,"h":9.62,"l":9.51,"n":371,"o":9.53,"t":"2026-10-20T12:40:00Z","v":85982,"vw":9.569158},{"c":9.59,"h":9.62,"l":9.54,"n":376,"o":9.61,"t":"2026-10-20T12:45:00Z","v":109447,"vw":9.579471},{"c":9.59,"h":9.6,"l":9.53,"n":163,"o":9.59,"t":"2026-10-20T12:50:00Z","v":58812,"vw":9.575211},{"c":9.61,"h":9.61,"l":9.57,"n":182,"o":9.5899,"t":"2026-10-20T12:55:00Z","v":52117,"vw":9.587369},{"c":9.61,"h":9.62,"l":9.57,"n":166,"o":9.61,"t":"2026-10-20T13:00:00Z","v":62943,"vw":9.605255},{"c":9.5715,"h":9.62,"l":9.5715,"n":315,"o":9.61,"t":"2026-10-20T13:05:00Z","v":87404,"vw":9.595539},{"c":9.5723,"h":9.64,"l":9.56,"n":216,"o":9.57,"t":"2026-10-20T13:10:00Z","v":116697,"vw":9.595142},{"c":9.64,"h":9.64,"l":9.57,"n":214,"o":9.5702,"t":"2026-10-20T13:15:00Z","v":52434,"vw":9.615275},{"c":9.5814,"h":9.65,"l":9.58,"n":224,"o":9.65,"t":"2026-10-20T13:20:00Z","v":67892,"vw":9.606739},{"c":9.5807,"h":9.65,"l":9.5415,"n":846,"o":9.59,"t":"2026-10-20T13:25:00Z","v":190246,"vw":9.599474},{"c":9.635,"h":9.8085,"l":9.5,"n":5519,"o":9.58,"t":"2026-10-20T13:30:00Z","v":1777563,"vw":9.635432},{"c":9.788,"h":9.94,"l":9.585,"n":5125,"o":9.62,"t":"2026-10-20T13:35:00Z","v":1816416,"vw":9.789376},{"c":9.7315,"h":9.8082,"l":9.6,"n":2634,"o":9.79,"t":"2026-10-20T13:40:00Z","v":976263,"vw":9.727119},{"c":9.865,"h":9.875,"l":9.72,"n":2782,"o":9.73,"t":"2026-10-20T13:45:00Z","v":1176869,"vw":9.800509},{"c":9.835,"h":9.86,"l":9.7315,"n":2358,"o":9.86,"t":"2026-10-20T13:50:00Z","v":1232011,"vw":9.787387},{"c":9.985,"h":10,"l":9.81,"n":2283,"o":9.84,"t":"2026-10-20T13:55:00Z","v":1261006,"vw":9.938818},{"c":10,"h":10.0356,"l":9.93,"n":2297,"o":9.99,"t":"2026-10-20T14:00:00Z","v":1115113,"vw":9.981404},{"c":10.135,"h":10.21,"l":9.98,"n":2880,"o":10.005,"t":"2026-10-20T14:05:00Z","v":1635117,"vw":10.116434},{"c":10.14,"h":10.185,"l":10.0715,"n":1686,"o":10.138,"t":"2026-10-20T14:10:00Z","v":873216,"vw":10.116289},{"c":10.195,"h":10.2474,"l":10.12,"n":1874,"o":10.14,"t":"2026-10-20T14:15:00Z","v":924201,"vw":10.191493},{"c":10.174,"h":10.24,"l":10.07,"n":2565,"o":10.195,"t":"2026-10-20T14:20:00Z","v":1320388,"vw":10.14499},{"c":10.245,"h":10.3276,"l":10.1238,"n":1952,"o":10.18,"t":"2026-10-20T14:25:00Z","v":916399,"vw":10.228854},{"c":10.1399,"h":10.275,"l":10.1,"n":1703,"o":10.245,"t":"2026-10-20T14:30:00Z","v":972697,"vw":10.178532},{"c":10.15,"h":10.19,"l":10.0915,"n":1064,"o":10.14,"t":"2026-10-20T14:35:00Z","v":475133,"vw":10.144465},{"c":10.195,"h":10.2283,"l":10.145,"n":865,"o":10.1583,"t":"2026-10-20T14:40:00Z","v":409227,"vw":10.194253},{"c":10.2331,"h":10.26,"l":10.18,"n":974,"o":10.195,"t":"2026-10-20T14:45:00Z","v":511484,"vw":10.213755},{"c":10.275,"h":10.29,"l":10.1715,"n":708,"o":10.23,"t":"2026-10-20T14:50:00Z","v":339779,"vw":10.23808},{"c":10.3,"h":10.3572,"l":10.27,"n":995,"o":10.275,"t":"2026-10-20T14:55:00Z","v":576058,"vw":10.314254},{"c":10.27,"h":10.3099,"l":10.24,"n":776,"o":10.305,"t":"2026-10-20T15:00:00Z","v":425452,"vw":10.278461},{"c":10.2502,"h":10.2929,"l":10.245,"n":528,"o":10.27,"t":"2026-10-20T15:05:00Z","v":327795,"vw":10.264154},{"c":10.145,"h":10.252,"l":10.05,"n":1946,"o":10.252,"t":"2026-10-20T15:10:00Z","v":849627,"vw":10.136812},{"c":10.235,"h":10.2699,"l":10.12,"n":798,"o":10.14,"t":"2026-10-20T15:15:00Z","v":674084,"vw":10.179031},{"c":10.235,"h":10.259,"l":10.18,"n":629,"o":10.23,"t":"2026-10-20T15:20:00Z","v":333028,"vw":10.218875},{"c":10.205,"h":10.24,"l":10.19,"n":481,"o":10.231,"t":"2026-10-20T15:25:00Z","v":208524,"vw":10.218601},{"c":10.17,"h":10.205,"l":10.12,"n":613,"o":10.205,"t":"2026-10-20T15:30:00Z","v":473098,"vw":10.157323},{"c":10.06,"h":10.18,"l":10.0503,"n":920,"o":10.17,"t":"2026-10-20T15:35:00Z","v":532578,"vw":10.101024},{"c":10.14,"h":10.1782,"l":10.065,"n":417,"o":10.076,"t":"2026-10-20T15:40:00Z","v":216515,"vw":10.139292},{"c":10.1577,"h":10.175,"l":10.1,"n":405,"o":10.1344,"t":"2026-10-20T15:45:00Z","v":269127,"vw":10.127595},{"c":10.2398,"h":10.24,"l":10.134,"n":293,"o":10.15,"t":"2026-10-20T15:50:00Z","v":226167,"vw":10.197983},{"c":10.2786,"h":10.2855,"l":10.2203,"n":522,"o":10.235,"t":"2026-10-20T15:55:00Z","v":396097,"vw":10.253474},{"c":10.22,"h":10.29,"l":10.22,"n":369,"o":10.28,"t":"2026-10-20T16:00:00Z","v":249350,"vw":10.266302},{"c":10.245,"h":10.28,"l":10.225,"n":286,"o":10.225,"t":"2026-10-20T16:05:00Z","v":329280,"vw":10.253985},{"c":10.22,"h":10.245,"l":10.2,"n":321,"o":10.2429,"t":"2026-10-20T16:10:00Z","v":194787,"vw":10.224618},{"c":10.165,"h":10.24,"l":10.16,"n":296,"o":10.22,"t":"2026-10-20T16:15:00Z","v":143875,"vw":10.195676},{"c":10.2001,"h":10.21,"l":10.155,"n":324,"o":10.165,"t":"2026-10-20T16:20:00Z","v":166523,"vw":10.194569},{"c":10.24,"h":10.245,"l":10.18,"n":234,"o":10.21,"t":"2026-10-20T16:25:00Z","v":96050,"vw":10.215626},{"c":10.275,"h":10.3,"l":10.235,"n":313,"o":10.235,"t":"2026-10-20T16:30:00Z","v":135054,"vw":10.270468},{"c":10.29,"h":10.33,"l":10.26,"n":497,"o":10.27,"t":"2026-10-20T16:35:00Z","v":293887,"vw":10.309913},{"c":10.24,"h":10.2901,"l":10.22,"n":297,"o":10.29,"t":"2026-10-20T16:40:00Z","v":308305,"vw":10.260569},{"c":10.287,"h":10.295,"l":10.215,"n":262,"o":10.25,"t":"2026-10-20T16:45:00Z","v":126568,"vw":10.252605},{"c":10.215,"h":10.285,"l":10.2,"n":245,"o":10.28,"t":"2026-10-20T16:50:00Z","v":184782,"vw":10.253842},{"c":10.2,"h":10.24,"l":10.19,"n":232,"o":10.215,"t":"2026-10-20T16:55:00Z","v":131784,"vw":10.208013},{"c":10.215,"h":10.225,"l":10.17,"n":455,"o":10.209,"t":"2026-10-20T17:00:00Z","v":296687,"vw":10.202089},{"c":10.265,"h":10.265,"l":10.2115,"n":213,"o":10.2217,"t":"2026-10-20T17:05:00Z","v":124774,"vw":10.251778},{"c":10.28,"h":10.3,"l":10.24,"n":259,"o":10.265,"t":"2026-10-20T17:10:00Z","v":273859,"vw":10.276669},{"c":10.275,"h":10.3001,"l":10.2617,"n":208,"o":10.28,"t":"2026-10-20T17:15:00Z","v":66734,"vw":10.286721},{"c":10.27,"h":10.3199,"l":10.26,"n":258,"o":10.27,"t":"2026-10-20T17:20:00Z","v":198431,"vw":10.28834},{"c":10.305,"h":10.3255,"l":10.27,"n":344,"o":10.27,"t":"2026-10-20T17:25:00Z","v":311706,"vw":10.306517},{"c":10.295,"h":10.34,"l":10.28,"n":361,"o":10.305,"t":"2026-10-20T17:30:00Z","v":168614,"vw":10.30786},{"c":10.29,"h":10.31,"l":10.28,"n":127,"o":10.295,"t":"2026-10-20T17:35:00Z","v":53129,"vw":10.295986},{"c":10.2715,"h":10.31,"l":10.2715,"n":270,"o":10.2901,"t":"2026-10-20T17:40:00Z","v":236305,"vw":10.296608},{"c":10.22,"h":10.28,"l":10.2,"n":312,"o":10.28,"t":"2026-10-20T17:45:00Z","v":208209,"vw":10.233883},{"c":10.28,"h":10.28,"l":10.23,"n":189,"o":10.23,"t":"2026-10-20T17:50:00Z","v":84437,"vw":10.246372},{"c":10.252,"h":10.275,"l":10.2499,"n":113,"o":10.27,"t":"2026-10-20T17:55:00Z","v":42099,"vw":10.260619},{"c":10.1999,"h":10.2756,"l":10.19,"n":331,"o":10.26,"t":"2026-10-20T18:00:00Z","v":166849,"vw":10.214604},{"c":10.19,"h":10.21,"l":10.17,"n":248,"o":10.1926,"t":"2026-10-20T18:05:00Z","v":125991,"vw":10.190209},{"c":10.2199,"h":10.22,"l":10.18,"n":150,"o":10.2,"t":"2026-10-20T18:10:00Z","v":65622,"vw":10.197214},{"c":10.1828,"h":10.215,"l":10.1825,"n":106,"o":10.21,"t":"2026-10-20T18:15:00Z","v":54414,"vw":10.205888},{"c":10.175,"h":10.2,"l":10.17,"n":142,"o":10.1801,"t":"2026-10-20T18:20:00Z","v":111525,"vw":10.186622},{"c":10.185,"h":10.185,"l":10.16,"n":131,"o":10.1701,"t":"2026-10-20T18:25:00Z","v":53946,"vw":10.170421},{"c":10.1367,"h":10.1972,"l":10.13,"n":186,"o":10.1801,"t":"2026-10-20T18:30:00Z","v":76704,"vw":10.148539},{"c":10.1003,"h":10.13,"l":10.07,"n":594,"o":10.13,"t":"2026-10-20T18:35:00Z","v":412613,"vw":10.094123},{"c":10.035,"h":10.1299,"l":10.035,"n":356,"o":10.105,"t":"2026-10-20T18:40:00Z","v":183058,"vw":10.084729},{"c":10.015,"h":10.115,"l":9.99,"n":971,"o":10.031,"t":"2026-10-20T18:45:00Z","v":731671,"vw":10.047843},{"c":10.075,"h":10.08,"l":9.98,"n":556,"o":10.02,"t":"2026-10-20T18:50:00Z","v":344273,"vw":10.019096},{"c":10.12,"h":10.14,"l":10.075,"n":237,"o":10.075,"t":"2026-10-20T18:55:00Z","v":110264,"vw":10.102201},{"c":10.125,"h":10.155,"l":10.1,"n":236,"o":10.12,"t":"2026-10-20T19:00:00Z","v":239457,"vw":10.13716},{"c":10.165,"h":10.1875,"l":10.13,"n":212,"o":10.13,"t":"2026-10-20T19:05:00Z","v":150101,"vw":10.158673},{"c":10.1456,"h":10.16,"l":10.125,"n":170,"o":10.16,"t":"2026-10-20T19:10:00Z","v":65536,"vw":10.140943},{"c":10.1101,"h":10.15,"l":10.11,"n":142,"o":10.1402,"t":"2026-10-20T19:15:00Z","v":52419,"vw":10.132621},{"c":10.095,"h":10.1171,"l":10.07,"n":248,"o":10.1144,"t":"2026-10-20T19:20:00Z","v":130657,"vw":10.088761},{"c":10.0499,"h":10.11,"l":10.0342,"n":236,"o":10.0955,"t":"2026-10-20T19:25:00Z","v":134219,"vw":10.071978},{"c":10.105,"h":10.15,"l":10.04,"n":325,"o":10.05,"t":"2026-10-20T19:30:00Z","v":161110,"vw":10.108623},{"c":10.0329,"h":10.1005,"l":10.01,"n":276,"o":10.1,"t":"2026-10-20T19:35:00Z","v":122511,"vw":10.055683},{"c":10.057,"h":10.085,"l":10.03,"n":277,"o":10.03,"t":"2026-10-20T19:40:00Z","v":216930,"vw":10.056342},{"c":10.045,"h":10.085,"l":10.005,"n":299,"o":10.055,"t":"2026-10-20T19:45:00Z","v":135597,"vw":10.038094},{"c":10.05,"h":10.075,"l":10.0042,"n":843,"o":10.04,"t":"2026-10-20T19:50:00Z","v":402628,"vw":10.046344},{"c":10.02,"h":10.05,"l":9.99,"n":920,"o":10.045,"t":"2026-10-20T19:55:00Z","v":756391,"vw":10.009738},{"c":10.08,"h":10.13,"l":9.97,"n":509,"o":10.01,"t":"2026-10-20T20:00:00Z","v":318560,"vw":10.059717},{"c":10.09,"h":10.1002,"l":10.05,"n":194,"o":10.07,"t":"2026-10-20T20:05:00Z","v":83120,"vw":10.06354},{"c":10.08,"h":10.12,"l":10.08,"n":162,"o":10.09,"t":"2026-10-20T20:10:00Z","v":28261,"vw":10.104012},{"c":10.07,"h":10.09,"l":10.062,"n":48,"o":10.08,"t":"2026-10-20T20:15:00Z","v":10326,"vw":10.074922},{"c":10.05,"h":10.06,"l":10.05,"n":45,"o":10.06,"t":"2026-10-20T20:20:00Z","v":5827,"vw":10.055929},{"c":10.04,"h":10.0501,"l":10.03,"n":40,"o":10.0499,"t":"2026-10-20T20:25:00Z","v":10759,"vw":10.041485},{"c":10.15,"h":10.16,"l":10.04,"n":194,"o":10.04,"t":"2026-10-20T20:30:00Z","v":53510,"vw":10.10071},{"c":10.17,"h":10.19,"l":10.15,"n":205,"o":10.15,"t":"2026-10-20T20:35:00Z","v":87150,"vw":10.179594},{"c":10.16,"h":10.17,"l":10.16,"n":63,"o":10.17,"t":"2026-10-20T20:40:00Z","v":15222,"vw":10.165555},{"c":10.25,"h":10.2598,"l":10.1685,"n":195,"o":10.17,"t":"2026-10-20T20:45:00Z","v":57587,"vw":10.208579},{"c":10.3796,"h":10.3796,"l":10.25,"n":378,"o":10.25,"t":"2026-10-20T20:50:00Z","v":269371,"vw":10.321179},{"c":10.42,"h":10.42,"l":10.3315,"n":359,"o":10.3706,"t":"2026-10-20T20:55:00Z","v":198804,"vw":10.376473},{"c":10.4696,"h":10.4769,"l":10.42,"n":340,"o":10.42,"t":"2026-10-20T21:00:00Z","v":222506,"vw":10.448865},{"c":10.51,"h":10.56,"l":10.45,"n":648,"o":10.46,"t":"2026-10-20T21:05:00Z","v":204252,"vw":10.515253},{"c":10.5,"h":10.5,"l":10.45,"n":170,"o":10.5,"t":"2026-10-20T21:10:00Z","v":57825,"vw":10.477066},{"c":10.48,"h":10.4954,"l":10.45,"n":106,"o":10.49,"t":"2026-10-20T21:15:00Z","v":43210,"vw":10.46751},{"c":10.42,"h":10.48,"l":10.38,"n":211,"o":10.48,"t":"2026-10-20T21:20:00Z","v":133083,"vw":10.413937},{"c":10.46,"h":10.46,"l":10.39,"n":85,"o":10.4002,"t":"2026-10-20T21:25:00Z","v":95302,"vw":10.410813},{"c":10.48,"h":10.48,"l":10.44,"n":55,"o":10.47,"t":"2026-10-20T21:30:00Z","v":14605,"vw":10.466803},{"c":10.51,"h":10.52,"l":10.4501,"n":68,"o":10.499,"t":"2026-10-20T21:35:00Z","v":18980,"vw":10.498366},{"c":10.44,"h":10.5,"l":10.43,"n":49,"o":10.5,"t":"2026-10-20T21:40:00Z","v":24792,"vw":10.447261},{"c":10.46,"h":10.51,"l":10.43,"n":87,"o":10.4498,"t":"2026-10-20T21:45:00Z","v":28485,"vw":10.449158},{"c":10.45,"h":10.48,"l":10.45,"n":61,"o":10.47,"t":"2026-10-20T21:50:00Z","v":22576,"vw":10.469479},{"c":10.4947,"h":10.4947,"l":10.43,"n":54,"o":10.47,"t":"2026-10-20T21:55:00Z","v":16206,"vw":10.468989},{"c":10.64,"h":10.64,"l":10.5,"n":537,"o":10.5,"t":"2026-10-20T22:00:00Z","v":126909,"vw":10.572843},{"c":10.629,"h":10.65,"l":10.59,"n":239,"o":10.645,"t":"2026-10-20T22:05:00Z","v":74792,"vw":10.614661},{"c":10.6247,"h":10.64,"l":10.59,"n":186,"o":10.63,"t":"2026-10-20T22:10:00Z","v":105204,"vw":10.603721},{"c":10.68,"h":10.7,"l":10.61,"n":323,"o":10.61,"t":"2026-10-20T22:15:00Z","v":78722,"vw":10.664262},{"c":10.6399,"h":10.7,"l":10.63,"n":189,"o":10.6843,"t":"2026-10-20T22:20:00Z","v":51101,"vw":10.667178},{"c":10.66,"h":10.7,"l":10.64,"n":156,"o":10.64,"t":"2026-10-20T22:25:00Z","v":48184,"vw":10.685412},{"c":10.6099,"h":10.682,"l":10.6,"n":189,"o":10.65,"t":"2026-10-20T22:30:00Z","v":59103,"vw":10.639351},{"c":10.6001,"h":10.61,"l":10.5701,"n":223,"o":10.61,"t":"2026-10-20T22:35:00Z","v":88308,"vw":10.595355},{"c":10.5503,"h":10.62,"l":10.55,"n":152,"o":10.6002,"t":"2026-10-20T22:40:00Z","v":62608,"vw":10.56701},{"c":10.59,"h":10.59,"l":10.55,"n":110,"o":10.5592,"t":"2026-10-20T22:45:00Z","v":83329,"vw":10.558924},{"c":10.59,"h":10.6,"l":10.56,"n":64,"o":10.58,"t":"2026-10-20T22:50:00Z","v":26548,"vw":10.587843},{"c":10.59,"h":10.61,"l":10.5601,"n":88,"o":10.58,"t":"2026-10-20T22:55:00Z","v":34197,"vw":10.589983},{"c":10.5046,"h":10.595,"l":10.5,"n":136,"o":10.595,"t":"2026-10-20T23:00:00Z","v":38413,"vw":10.530003},{"c":10.51,"h":10.53,"l":10.5,"n":109,"o":10.5007,"t":"2026-10-20T23:05:00Z","v":53146,"vw":10.508128},{"c":10.51,"h":10.5554,"l":10.5,"n":92,"o":10.53,"t":"2026-10-20T23:10:00Z","v":31016,"vw":10.535041},{"c":10.52,"h":10.53,"l":10.5,"n":62,"o":10.5102,"t":"2026-10-20T23:15:00Z","v":17858,"vw":10.51438},{"c":10.4694,"h":10.524,"l":10.44,"n":108,"o":10.52,"t":"2026-10-20T23:20:00Z","v":39919,"vw":10.466021},{"c":10.46,"h":10.5,"l":10.45,"n":81,"o":10.46,"t":"2026-10-20T23:25:00Z","v":36759,"vw":10.470013},{"c":10.4651,"h":10.4704,"l":10.45,"n":74,"o":10.46,"t":"2026-10-20T23:30:00Z","v":20133,"vw":10.463927},{"c":10.51,"h":10.52,"l":10.4797,"n":134,"o":10.48,"t":"2026-10-20T23:35:00Z","v":68413,"vw":10.502073},{"c":10.519,"h":10.54,"l":10.5025,"n":85,"o":10.52,"t":"2026-10-20T23:40:00Z","v":21232,"vw":10.523377},{"c":10.55,"h":10.55,"l":10.52,"n":120,"o":10.52,"t":"2026-10-20T23:45:00Z","v":45469,"vw":10.535953},{"c":10.58,"h":10.59,"l":10.54,"n":169,"o":10.55,"t":"2026-10-20T23:50:00Z","v":57363,"vw":10.552793},{"c":10.5525,"h":10.6,"l":10.5525,"n":163,"o":10.5875,"t":"2026-10-20T23:55:00Z","v":54891,"vw":10.576858},{"c":10.69,"h":10.84,"l":10.53,"n":1667,"o":10.84,"t":"2026-10-21T08:00:00Z","v":468891,"vw":10.629055},{"c":10.62,"h":10.74,"l":10.53,"n":422,"o":10.68,"t":"2026-10-21T08:05:00Z","v":160758,"vw":10.633742},{"c":10.59,"h":10.62,"l":10.58,"n":222,"o":10.61,"t":"2026-10-21T08:10:00Z","v":39173,"vw":10.598188},{"c":10.6,"h":10.6,"l":10.56,"n":166,"o":10.59,"t":"2026-10-21T08:15:00Z","v":49982,"vw":10.584733},{"c":10.58,"h":10.62,"l":10.56,"n":142,"o":10.61,"t":"2026-10-21T08:20:00Z","v":28443,"vw":10.59875},{"c":10.57,"h":10.6,"l":10.5697,"n":118,"o":10.58,"t":"2026-10-21T08:25:00Z","v":27666,"vw":10.585461},{"c":10.47,"h":10.58,"l":10.47,"n":274,"o":10.5697,"t":"2026-10-21T08:30:00Z","v":95721,"vw":10.514814},{"c":10.42,"h":10.48,"l":10.42,"n":294,"o":10.4599,"t":"2026-10-21T08:35:00Z","v":62892,"vw":10.458889},{"c":10.47,"h":10.4899,"l":10.42,"n":393,"o":10.42,"t":"2026-10-21T08:40:00Z","v":102724,"vw":10.458904},{"c":10.46,"h":10.48,"l":10.4403,"n":164,"o":10.47,"t":"2026-10-21T08:45:00Z","v":29772,"vw":10.462396},{"c":10.4,"h":10.46,"l":10.38,"n":348,"o":10.46,"t":"2026-10-21T08:50:00Z","v":82577,"vw":10.408},{"c":10.44,"h":10.44,"l":10.38,"n":143,"o":10.4,"t":"2026-10-21T08:55:00Z","v":35209,"vw":10.400544},{"c":10.46,"h":10.46,"l":10.41,"n":255,"o":10.44,"t":"2026-10-21T09:00:00Z","v":46626,"vw":10.437013},{"c":10.47,"h":10.49,"l":10.44,"n":116,"o":10.47,"t":"2026-10-21T09:05:00Z","v":41145,"vw":10.470878},{"c":10.4999,"h":10.4999,"l":10.4503,"n":195,"o":10.48,"t":"2026-10-21T09:10:00Z","v":49026,"vw":10.469897},{"c":10.48,"h":10.51,"l":10.48,"n":95,"o":10.5,"t":"2026-10-21T09:15:00Z","v":18985,"vw":10.489244},{"c":10.49,"h":10.4999,"l":10.47,"n":67,"o":10.48,"t":"2026-10-21T09:20:00Z","v":17787,"vw":10.484996},{"c":10.52,"h":10.52,"l":10.47,"n":72,"o":10.5,"t":"2026-10-21T09:25:00Z","v":10076,"vw":10.490312},{"c":10.55,"h":10.56,"l":10.5,"n":86,"o":10.52,"t":"2026-10-21T09:30:00Z","v":15271,"vw":10.527826},{"c":10.53,"h":10.55,"l":10.52,"n":55,"o":10.55,"t":"2026-10-21T09:35:00Z","v":24559,"vw":10.537318},{"c":10.51,"h":10.53,"l":10.51,"n":48,"o":10.53,"t":"2026-10-21T09:40:00Z","v":10413,"vw":10.521733},{"c":10.49,"h":10.5102,"l":10.46,"n":122,"o":10.5102,"t":"2026-10-21T09:45:00Z","v":26827,"vw":10.487972},{"c":10.5,"h":10.51,"l":10.48,"n":63,"o":10.49,"t":"2026-10-21T09:50:00Z","v":8138,"vw":10.49324},{"c":10.48,"h":10.52,"l":10.48,"n":35,"o":10.51,"t":"2026-10-21T09:55:00Z","v":4073,"vw":10.496643},{"c":10.45,"h":10.5,"l":10.45,"n":135,"o":10.5,"t":"2026-10-21T10:00:00Z","v":24321,"vw":10.466797},{"c":10.41,"h":10.44,"l":10.4,"n":182,"o":10.43,"t":"2026-10-21T10:05:00Z","v":28770,"vw":10.414255},{"c":10.39,"h":10.43,"l":10.385,"n":138,"o":10.42,"t":"2026-10-21T10:10:00Z","v":20178,"vw":10.409576},{"c":10.41,"h":10.42,"l":10.37,"n":124,"o":10.38,"t":"2026-10-21T10:15:00Z","v":31294,"vw":10.382466},{"c":10.44,"h":10.44,"l":10.42,"n":53,"o":10.42,"t":"2026-10-21T10:20:00Z","v":6793,"vw":10.431159},{"c":10.44,"h":10.45,"l":10.4298,"n":51,"o":10.44,"t":"2026-10-21T10:25:00Z","v":17655,"vw":10.443599},{"c":10.48,"h":10.48,"l":10.42,"n":152,"o":10.44,"t":"2026-10-21T10:30:00Z","v":24508,"vw":10.446612},{"c":10.47,"h":10.4799,"l":10.45,"n":75,"o":10.47,"t":"2026-10-21T10:35:00Z","v":14846,"vw":10.460994},{"c":10.48,"h":10.5,"l":10.47,"n":35,"o":10.47,"t":"2026-10-21T10:40:00Z","v":5461,"vw":10.485453},{"c":10.48,"h":10.49,"l":10.46,"n":89,"o":10.49,"t":"2026-10-21T10:45:00Z","v":11184,"vw":10.472636},{"c":10.49,"h":10.5,"l":10.49,"n":102,"o":10.49,"t":"2026-10-21T10:50:00Z","v":31722,"vw":10.493386},{"c":10.49,"h":10.49,"l":10.485,"n":84,"o":10.49,"t":"2026-10-21T10:55:00Z","v":10885,"vw":10.489504},{"c":10.65,"h":10.65,"l":10.49,"n":453,"o":10.49,"t":"2026-10-21T11:00:00Z","v":106788,"vw":10.568703},{"c":10.62,"h":10.66,"l":10.6,"n":308,"o":10.65,"t":"2026-10-21T11:05:00Z","v":71678,"vw":10.623079},{"c":10.61,"h":10.63,"l":10.6097,"n":99,"o":10.62,"t":"2026-10-21T11:10:00Z","v":28701,"vw":10.614312},{"c":10.62,"h":10.62,"l":10.57,"n":216,"o":10.6099,"t":"2026-10-21T11:15:00Z","v":58400,"vw":10.588915},{"c":10.62,"h":10.64,"l":10.58,"n":147,"o":10.61,"t":"2026-10-21T11:20:00Z","v":32084,"vw":10.611063},{"c":10.66,"h":10.66,"l":10.63,"n":123,"o":10.63,"t":"2026-10-21T11:25:00Z","v":34669,"vw":10.650728},{"c":10.71,"h":10.74,"l":10.67,"n":488,"o":10.67,"t":"2026-10-21T11:30:00Z","v":148158,"vw":10.708481},{"c":10.6901,"h":10.71,"l":10.68,"n":209,"o":10.7,"t":"2026-10-21T11:35:00Z","v":54067,"vw":10.695054},{"c":10.73,"h":10.7398,"l":10.675,"n":270,"o":10.6902,"t":"2026-10-21T11:40:00Z","v":90647,"vw":10.703568},{"c":10.73,"h":10.73,"l":10.69,"n":132,"o":10.73,"t":"2026-10-21T11:45:00Z","v":32172,"vw":10.712729},{"c":10.72,"h":10.74,"l":10.719,"n":227,"o":10.73,"t":"2026-10-21T11:50:00Z","v":55338,"vw":10.729877},{"c":10.68,"h":10.75,"l":10.68,"n":204,"o":10.72,"t":"2026-10-21T11:55:00Z","v":64664,"vw":10.721927},{"c":10.68,"h":10.7,"l":10.6598,"n":165,"o":10.68,"t":"2026-10-21T12:00:00Z","v":26422,"vw":10.678179},{"c":10.69,"h":10.7,"l":10.67,"n":93,"o":10.67,"t":"2026-10-21T12:05:00Z","v":22648,"vw":10.688225},{"c":10.66,"h":10.6982,"l":10.65,"n":180,"o":10.6982,"t":"2026-10-21T12:10:00Z","v":34417,"vw":10.66753},{"c":10.7,"h":10.7,"l":10.6598,"n":197,"o":10.669,"t":"2026-10-21T12:15:00Z","v":53730,"vw":10.674417},{"c":10.72,"h":10.7542,"l":10.7003,"n":250,"o":10.71,"t":"2026-10-21T12:20:00Z","v":65084,"vw":10.733204},{"c":10.74,"h":10.75,"l":10.7,"n":211,"o":10.7201,"t":"2026-10-21T12:25:00Z","v":41501,"vw":10.723859},{"c":10.7015,"h":10.7322,"l":10.69,"n":204,"o":10.73,"t":"2026-10-21T12:30:00Z","v":48923,"vw":10.706047},{"c":10.68,"h":10.73,"l":10.68,"n":310,"o":10.71,"t":"2026-10-21T12:35:00Z","v":59725,"vw":10.706676},{"c":10.64,"h":10.68,"l":10.63,"n":197,"o":10.68,"t":"2026-10-21T12:40:00Z","v":55768,"vw":10.657957},{"c":10.631,"h":10.67,"l":10.6001,"n":196,"o":10.64,"t":"2026-10-21T12:45:00Z","v":49961,"vw":10.633806},{"c":10.66,"h":10.66,"l":10.6401,"n":82,"o":10.641,"t":"2026-10-21T12:50:00Z","v":24559,"vw":10.654149},{"c":10.67,"h":10.68,"l":10.64,"n":146,"o":10.655,"t":"2026-10-21T12:55:00Z","v":34598,"vw":10.6538},{"c":10.739,"h":10.7418,"l":10.66,"n":220,"o":10.665,"t":"2026-10-21T13:00:00Z","v":78816,"vw":10.719618},{"c":10.71,"h":10.7397,"l":10.7,"n":297,"o":10.731,"t":"2026-10-21T13:05:00Z","v":68472,"vw":10.714601},{"c":10.7385,"h":10.7385,"l":10.69,"n":110,"o":10.7099,"t":"2026-10-21T13:10:00Z","v":32269,"vw":10.70751},{"c":10.7992,"h":10.8,"l":10.7385,"n":269,"o":10.74,"t":"2026-10-21T13:15:00Z","v":122846,"vw":10.7787},{"c":10.83,"h":10.83,"l":10.79,"n":552,"o":10.7977,"t":"2026-10-21T13:20:00Z","v":270401,"vw":10.812577},{"c":10.74,"h":10.83,"l":10.71,"n":714,"o":10.83,"t":"2026-10-21T13:25:00Z","v":204670,"vw":10.782055},{"c":10.28,"h":10.88,"l":10.22,"n":11100,"o":10.74,"t":"2026-10-21T13:30:00Z","v":3605634,"vw":10.555684},{"c":9.7799,"h":10.305,"l":9.53,"n":16861,"o":10.2772,"t":"2026-10-21T13:35:00Z","v":4886756,"vw":9.846291},{"c":9.7022,"h":9.795,"l":9.47,"n":7184,"o":9.77,"t":"2026-10-21T13:40:00Z","v":2569700,"vw":9.652798},{"c":9.9099,"h":9.96,"l":9.64,"n":5089,"o":9.7,"t":"2026-10-21T13:45:00Z","v":2488337,"vw":9.843183},{"c":9.8002,"h":9.93,"l":9.72,"n":2331,"o":9.905,"t":"2026-10-21T13:50:00Z","v":1072627,"vw":9.813025},{"c":9.955,"h":9.99,"l":9.76,"n":3023,"o":9.805,"t":"2026-10-21T13:55:00Z","v":1369218,"vw":9.893256},{"c":9.97,"h":10.07,"l":9.93,"n":3106,"o":9.96,"t":"2026-10-21T14:00:00Z","v":1449081,"vw":9.996538},{"c":9.895,"h":9.99,"l":9.85,"n":2566,"o":9.96,"t":"2026-10-21T14:05:00Z","v":1050630,"vw":9.913024},{"c":9.9364,"h":10.015,"l":9.855,"n":1382,"o":9.91,"t":"2026-10-21T14:10:00Z","v":698993,"vw":9.945497},{"c":9.89,"h":9.975,"l":9.8401,"n":1240,"o":9.9371,"t":"2026-10-21T14:15:00Z","v":555551,"vw":9.890244},{"c":9.9959,"h":10.05,"l":9.87,"n":1538,"o":9.9,"t":"2026-10-21T14:20:00Z","v":808937,"vw":9.975941},{"c":10.0125,"h":10.07,"l":9.97,"n":1344,"o":9.99,"t":"2026-10-21T14:25:00Z","v":727250,"vw":10.0105},{"c":10.13,"h":10.139,"l":9.98,"n":1581,"o":10.015,"t":"2026-10-21T14:30:00Z","v":919924,"vw":10.072564},{"c":10.075,"h":10.14,"l":10.0342,"n":998,"o":10.1349,"t":"2026-10-21T14:35:00Z","v":550202,"vw":10.084341},{"c":10.115,"h":10.16,"l":10.05,"n":823,"o":10.07,"t":"2026-10-21T14:40:00Z","v":435174,"vw":10.107765},{"c":10.14,"h":10.18,"l":10.1,"n":905,"o":10.12,"t":"2026-10-21T14:45:00Z","v":527796,"vw":10.135531},{"c":10.074,"h":10.1699,"l":10.0601,"n":932,"o":10.145,"t":"2026-10-21T14:50:00Z","v":503842,"vw":10.11009},{"c":10.095,"h":10.12,"l":10.04,"n":819,"o":10.08,"t":"2026-10-21T14:55:00Z","v":356795,"vw":10.082901},{"c":10.11,"h":10.12,"l":10.075,"n":698,"o":10.1,"t":"2026-10-21T15:00:00Z","v":475187,"vw":10.094533},{"c":10.165,"h":10.17,"l":10.1,"n":597,"o":10.11,"t":"2026-10-21T15:05:00Z","v":314289,"vw":10.136359},{"c":10.225,"h":10.25,"l":10.17,"n":1034,"o":10.175,"t":"2026-10-21T15:10:00Z","v":526740,"vw":10.219618},{"c":10.1885,"h":10.23,"l":10.16,"n":663,"o":10.225,"t":"2026-10-21T15:15:00Z","v":369713,"vw":10.189114},{"c":10.1877,"h":10.22,"l":10.16,"n":533,"o":10.19,"t":"2026-10-21T15:20:00Z","v":284749,"vw":10.189633},{"c":10.195,"h":10.22,"l":10.1598,"n":537,"o":10.18,"t":"2026-10-21T15:25:00Z","v":401970,"vw":10.180713},{"c":10.2223,"h":10.2599,"l":10.1901,"n":565,"o":10.195,"t":"2026-10-21T15:30:00Z","v":302259,"vw":10.228292},{"c":10.255,"h":10.33,"l":10.2205,"n":911,"o":10.23,"t":"2026-10-21T15:35:00Z","v":442768,"vw":10.278473},{"c":10.255,"h":10.26,"l":10.21,"n":522,"o":10.2541,"t":"2026-10-21T15:40:00Z","v":331868,"vw":10.232181},{"c":10.3042,"h":10.313,"l":10.255,"n":489,"o":10.26,"t":"2026-10-21T15:45:00Z","v":176248,"vw":10.292554},{"c":10.3001,"h":10.33,"l":10.27,"n":676,"o":10.31,"t":"2026-10-21T15:50:00Z","v":420997,"vw":10.305261},{"c":10.255,"h":10.3219,"l":10.25,"n":534,"o":10.305,"t":"2026-10-21T15:55:00Z","v":254810,"vw":10.287262},{"c":10.283,"h":10.29,"l":10.22,"n":527,"o":10.25,"t":"2026-10-21T16:00:00Z","v":564537,"vw":10.251853},{"c":10.28,"h":10.31,"l":10.265,"n":273,"o":10.2803,"t":"2026-10-21T16:05:00Z","v":119188,"vw":10.283207},{"c":10.29,"h":10.3,"l":10.261,"n":317,"o":10.285,"t":"2026-10-21T16:10:00Z","v":179038,"vw":10.281462},{"c":10.31,"h":10.3153,"l":10.2715,"n":303,"o":10.2829,"t":"2026-10-21T16:15:00Z","v":167767,"vw":10.292266},{"c":10.295,"h":10.33,"l":10.2915,"n":322,"o":10.3086,"t":"2026-10-21T16:20:00Z","v":232727,"vw":10.31569},{"c":10.2099,"h":10.2999,"l":10.19,"n":675,"o":10.2999,"t":"2026-10-21T16:25:00Z","v":460555,"vw":10.224108},{"c":10.19,"h":10.2285,"l":10.1701,"n":546,"o":10.205,"t":"2026-10-21T16:30:00Z","v":293003,"vw":10.195731},{"c":10.365,"h":10.3802,"l":10.17,"n":1148,"o":10.185,"t":"2026-10-21T16:35:00Z","v":678290,"vw":10.247614},{"c":10.3402,"h":10.39,"l":10.27,"n":843,"o":10.3734,"t":"2026-10-21T16:40:00Z","v":492571,"vw":10.315249},{"c":10.3185,"h":10.355,"l":10.29,"n":691,"o":10.3402,"t":"2026-10-21T16:45:00Z","v":374559,"vw":10.327707},{"c":10.3699,"h":10.44,"l":10.315,"n":1164,"o":10.315,"t":"2026-10-21T16:50:00Z","v":709586,"vw":10.393192},{"c":10.3244,"h":10.3899,"l":10.3244,"n":611,"o":10.365,"t":"2026-10-21T16:55:00Z","v":319241,"vw":10.353589},{"c":10.4,"h":10.41,"l":10.31,"n":968,"o":10.3261,"t":"2026-10-21T17:00:00Z","v":472690,"vw":10.376871},{"c":10.4015,"h":10.44,"l":10.4,"n":1220,"o":10.4,"t":"2026-10-21T17:05:00Z","v":528161,"vw":10.422411},{"c":10.4,"h":10.42,"l":10.3915,"n":503,"o":10.41,"t":"2026-10-21T17:10:00Z","v":267324,"vw":10.406359},{"c":10.43,"h":10.44,"l":10.39,"n":477,"o":10.395,"t":"2026-10-21T17:15:00Z","v":191111,"vw":10.419453},{"c":10.385,"h":10.44,"l":10.38,"n":497,"o":10.435,"t":"2026-10-21T17:20:00Z","v":195441,"vw":10.414554},{"c":10.3396,"h":10.39,"l":10.3303,"n":318,"o":10.38,"t":"2026-10-21T17:25:00Z","v":142806,"vw":10.364445},{"c":10.36,"h":10.395,"l":10.335,"n":424,"o":10.335,"t":"2026-10-21T17:30:00Z","v":303911,"vw":10.368054},{"c":10.27,"h":10.3575,"l":10.27,"n":337,"o":10.355,"t":"2026-10-21T17:35:00Z","v":117987,"vw":10.327066},{"c":10.345,"h":10.3559,"l":10.285,"n":252,"o":10.29,"t":"2026-10-21T17:40:00Z","v":124216,"vw":10.325114},{"c":10.35,"h":10.36,"l":10.335,"n":140,"o":10.345,"t":"2026-10-21T17:45:00Z","v":37245,"vw":10.348667}],"history":[{"c":26.06,"h":28.71,"l":25.11,"n":3300,"o":26.26,"t":"2026-01-27T05:00:00Z","v":549426,"vw":26.768578},{"c":31.3,"h":31.625,"l":28.1,"n":18656,"o":29.55,"t":"2026-01-28T05:00:00Z","v":3173304,"vw":30.051736},{"c":32.99,"h":33.5,"l":28.72,"n":48420,"o":32.41,"t":"2026-01-29T05:00:00Z","v":7958132,"vw":31.835611},{"c":36.96,"h":49.01,"l":31.79,"n":100386,"o":46.03,"t":"2026-01-30T05:00:00Z","v":11480492,"vw":40.244356},{"c":48.39,"h":49.43,"l":38,"n":82828,"o":38.92,"t":"2026-02-02T05:00:00Z","v":10609183,"vw":46.001798},{"c":52.8,"h":56.88,"l":45.6,"n":96397,"o":53,"t":"2026-02-03T05:00:00Z","v":10191274,"vw":49.437774},{"c":36.03,"h":47.745,"l":35.54,"n":115478,"o":46.45,"t":"2026-02-04T05:00:00Z","v":12287823,"vw":41.154957},{"c":34.82,"h":40.97,"l":33.15,"n":96651,"o":33.2,"t":"2026-02-05T05:00:00Z","v":13878888,"vw":37.077526},{"c":37.59,"h":39.63,"l":34.73,"n":74206,"o":39.57,"t":"2026-02-06T05:00:00Z","v":10621174,"vw":37.328939},{"c":35.7,"h":38.2,"l":31.9,"n":47966,"o":36.7,"t":"2026-02-09T05:00:00Z","v":6017546,"vw":36.018043},{"c":30.59,"h":35.3,"l":30.38,"n":49182,"o":34.4,"t":"2026-02-10T05:00:00Z","v":5999278,"vw":32.225121},{"c":36.89,"h":38.4996,"l":34.23,"n":66539,"o":34.75,"t":"2026-02-11T05:00:00Z","v":10125278,"vw":36.383318},{"c":40.85,"h":45.38,"l":38.985,"n":84791,"o":42.1,"t":"2026-02-12T05:00:00Z","v":11839294,"vw":41.908654},{"c":40.39,"h":44.75,"l":35.11,"n":79370,"o":38.27,"t":"2026-02-13T05:00:00Z","v":10816050,"vw":39.584071},{"c":35.73,"h":40.4951,"l":35.42,"n":60800,"o":38.14,"t":"2026-02-17T05:00:00Z","v":7612231,"vw":37.889415},{"c":36.83,"h":38.7,"l":33.7,"n":70462,"o":34.62,"t":"2026-02-18T05:00:00Z","v":10254621,"vw":36.46911},{"c":39.15,"h":40.86,"l":35.49,"n":40392,"o":36.48,"t":"2026-02-19T05:00:00Z","v":6939105,"vw":38.738412},{"c":42.76,"h":42.88,"l":38.5326,"n":43433,"o":38.61,"t":"2026-02-20T05:00:00Z","v":6441580,"vw":41.460031},{"c":44.93,"h":48.359,"l":42.18,"n":60326,"o":44.21,"t":"2026-02-23T05:00:00Z","v":8652290,"vw":46.441185},{"c":41.27,"h":47.36,"l":37.76,"n":119948,"o":47.3,"t":"2026-02-24T05:00:00Z","v":17577834,"vw":42.247421},{"c":40.41,"h":44.09,"l":39.353,"n":75131,"o":41.8,"t":"2026-02-25T05:00:00Z","v":9811340,"vw":41.290268},{"c":42.67,"h":43.8,"l":37.1237,"n":112779,"o":42,"t":"2026-02-26T05:00:00Z","v":16330596,"vw":40.274641},{"c":40.53,"h":44,"l":38.8,"n":50868,"o":39.75,"t":"2026-02-27T05:00:00Z","v":7286688,"vw":41.75645},{"c":38.58,"h":42.3,"l":35.8201,"n":66328,"o":38.22,"t":"2026-03-02T05:00:00Z","v":8696273,"vw":38.360834},{"c":31.75,"h":35.25,"l":30.79,"n":74378,"o":33.9,"t":"2026-03-03T05:00:00Z","v":9642077,"vw":33.013292},{"c":35.27,"h":36.52,"l":33.02,"n":53804,"o":34.26,"t":"2026-03-04T05:00:00Z","v":8079029,"vw":35.08303},{"c":31.69,"h":36.0899,"l":30.91,"n":49779,"o":35,"t":"2026-03-05T05:00:00Z","v":7241946,"vw":32.98011},{"c":27.25,"h":32.13,"l":27.25,"n":57079,"o":29.665,"t":"2026-03-06T05:00:00Z","v":7570419,"vw":29.983839},{"c":33.645,"h":33.7225,"l":26.2,"n":73160,"o":26.28,"t":"2026-03-09T04:00:00Z","v":13248114,"vw":30.392676},{"c":37.01,"h":39.02,"l":34.5,"n":72709,"o":34.95,"t":"2026-03-10T04:00:00Z","v":11092458,"vw":36.911677},{"c":41.44,"h":41.46,"l":37.05,"n":54008,"o":37.9,"t":"2026-03-11T04:00:00Z","v":8318194,"vw":38.978064},{"c":36.82,"h":40.9354,"l":36,"n":50544,"o":40.26,"t":"2026-03-12T04:00:00Z","v":7476702,"vw":37.895681},{"c":42,"h":42.98,"l":37.33,"n":67888,"o":38.35,"t":"2026-03-13T04:00:00Z","v":10227069,"vw":40.009892},{"c":47.25,"h":49.02,"l":45,"n":78563,"o":45.08,"t":"2026-03-16T04:00:00Z","v":8895662,"vw":47.749445},{"c":49.32,"h":49.4,"l":45.91,"n":72172,"o":49,"t":"2026-03-17T04:00:00Z","v":7718301,"vw":47.788425},{"c":53.65,"h":54.9,"l":48.6302,"n":89775,"o":50.62,"t":"2026-03-18T04:00:00Z","v":10236977,"vw":52.090151},{"c":56.23,"h":57,"l":45.1,"n":83710,"o":47.04,"t":"2026-03-19T04:00:00Z","v":9643079,"vw":51.881097},{"c":47.22,"h":57.2,"l":45.7,"n":100128,"o":56.3,"t":"2026-03-20T04:00:00Z","v":10599101,"vw":49.931707},{"c":46.37,"h":52.4477,"l":43.18,"n":133144,"o":48.13,"t":"2026-03-23T04:00:00Z","v":14521727,"vw":47.336301},{"c":46.22,"h":47.39,"l":43.3232,"n":55351,"o":44.59,"t":"2026-03-24T04:00:00Z","v":7571600,"vw":45.486274},{"c":42.92,"h":44.21,"l":37.87,"n":152873,"o":40,"t":"2026-03-25T04:00:00Z","v":17437897,"vw":41.377513},{"c":33.43,"h":40.62,"l":33.43,"n":89730,"o":39.75,"t":"2026-03-26T04:00:00Z","v":10400721,"vw":36.373269},{"c":34.78,"h":37.42,"l":33.01,"n":83036,"o":33.19,"t":"2026-03-27T04:00:00Z","v":11290722,"vw":35.461762},{"c":29.92,"h":38.8179,"l":28.4,"n":89511,"o":37.85,"t":"2026-03-30T04:00:00Z","v":11670894,"vw":32.225553},{"c":36.42,"h":36.6,"l":30.58,"n":80796,"o":31.635,"t":"2026-03-31T04:00:00Z","v":13054461,"vw":33.619542},{"c":43.16,"h":45.1699,"l":37.68,"n":121875,"o":38.49,"t":"2026-04-01T04:00:00Z","v":16110574,"vw":42.751208},{"c":44.11,"h":44.88,"l":36.66,"n":85446,"o":36.8,"t":"2026-04-02T04:00:00Z","v":12037127,"vw":42.147511},{"c":46.89,"h":48.44,"l":45.36,"n":68945,"o":46.63,"t":"2026-04-06T04:00:00Z","v":9231986,"vw":47.081971},{"c":45.13,"h":48.6,"l":42.13,"n":78410,"o":45.98,"t":"2026-04-07T04:00:00Z","v":10097959,"vw":44.911428},{"c":53.9,"h":57.48,"l":51.17,"n":102638,"o":54.49,"t":"2026-04-08T04:00:00Z","v":11662993,"vw":54.416081},{"c":63.88,"h":64.3083,"l":57.45,"n":93348,"o":59.07,"t":"2026-04-09T04:00:00Z","v":9908759,"vw":60.407571},{"c":63.78,"h":67.29,"l":61.36,"n":86484,"o":67.29,"t":"2026-04-10T04:00:00Z","v":8464459,"vw":64.06273},{"c":78.91,"h":79,"l":66.0669,"n":109705,"o":66.125,"t":"2026-04-13T04:00:00Z","v":10619941,"vw":72.423215},{"c":77.39,"h":81.07,"l":70.51,"n":135653,"o":80.69,"t":"2026-04-14T04:00:00Z","v":10749495,"vw":74.439079},{"c":68.8,"h":76.2175,"l":66,"n":110723,"o":74.84,"t":"2026-04-15T04:00:00Z","v":8426384,"vw":69.193389},{"c":73,"h":74.6699,"l":69,"n":81469,"o":69.71,"t":"2026-04-16T04:00:00Z","v":7077997,"vw":71.967874},{"c":73.12,"h":74.74,"l":67.7785,"n":95359,"o":73.54,"t":"2026-04-17T04:00:00Z","v":7472877,"vw":71.579599},{"c":71.99,"h":78,"l":69.895,"n":59282,"o":75,"t":"2026-04-20T04:00:00Z","v":5093987,"vw":73.066142},{"c":70.47,"h":75.9,"l":69.78,"n":53485,"o":74,"t":"2026-04-21T04:00:00Z","v":4896202,"vw":72.038274},{"c":82.12,"h":82.39,"l":69.2,"n":96912,"o":73.23,"t":"2026-04-22T04:00:00Z","v":8955783,"vw":75.824535},{"c":74.36,"h":82.0049,"l":73.22,"n":72688,"o":77.06,"t":"2026-04-23T04:00:00Z","v":6891315,"vw":77.72393},{"c":83.49,"h":85.3,"l":76.66,"n":83080,"o":77.98,"t":"2026-04-24T04:00:00Z","v":7096554,"vw":82.159351},{"c":96.84,"h":96.9,"l":86.53,"n":102133,"o":88.7,"t":"2026-04-27T04:00:00Z","v":8050530,"vw":92.118983},{"c":84.5,"h":93.861,"l":80.51,"n":122476,"o":89.45,"t":"2026-04-28T04:00:00Z","v":8432093,"vw":86.768476},{"c":95,"h":101.3,"l":94.25,"n":109682,"o":96,"t":"2026-04-29T04:00:00Z","v":8127727,"vw":98.089916},{"c":101.33,"h":104,"l":97,"n":194615,"o":103.51,"t":"2026-04-30T04:00:00Z","v":11723614,"vw":100.826831},{"c":117.02,"h":117.5,"l":91.69,"n":281393,"o":93.67,"t":"2026-05-01T04:00:00Z","v":17637292,"vw":103.807511},{"c":130.56,"h":134.545,"l":120.69,"n":208905,"o":124.2,"t":"2026-05-04T04:00:00Z","v":10933171,"vw":128.589365},{"c":161.61,"h":164.38,"l":137,"n":256566,"o":138,"t":"2026-05-05T04:00:00Z","v":12838113,"vw":154.399304},{"c":162.6,"h":170.37,"l":146.0201,"n":349628,"o":168.855,"t":"2026-05-06T04:00:00Z","v":14739589,"vw":158.456886},{"c":146.16,"h":160.54,"l":135.4,"n":231936,"o":154.76,"t":"2026-05-07T04:00:00Z","v":10716532,"vw":147.060981},{"c":195.89,"h":195.89,"l":157.749,"n":264899,"o":158.285,"t":"2026-05-08T04:00:00Z","v":12214578,"vw":177.496724},{"c":191.5,"h":204.56,"l":183.0201,"n":251518,"o":203.74,"t":"2026-05-11T04:00:00Z","v":9063619,"vw":193.706801},{"c":167.255,"h":181.3,"l":146.51,"n":258043,"o":177.26,"t":"2026-05-12T04:00:00Z","v":10456167,"vw":162.044916},{"c":166.4,"h":181.2866,"l":156.73,"n":236807,"o":180.73,"t":"2026-05-13T04:00:00Z","v":8601295,"vw":165.880462},{"c":151.5,"h":167.69,"l":147,"n":181880,"o":153.77,"t":"2026-05-14T04:00:00Z","v":6644236,"vw":155.653415},{"c":157.08,"h":160.75,"l":137,"n":216567,"o":139,"t":"2026-05-15T04:00:00Z","v":8955007,"vw":152.758462},{"c":140.18,"h":163.42,"l":127.64,"n":188614,"o":162.16,"t":"2026-05-18T04:00:00Z","v":8735381,"vw":137.878979},{"c":150.32,"h":152.52,"l":128.5,"n":126399,"o":130.97,"t":"2026-05-19T04:00:00Z","v":6184359,"vw":141.447309},{"c":152.1,"h":163.6337,"l":146.82,"n":133286,"o":162.04,"t":"2026-05-20T04:00:00Z","v":5116930,"vw":154.153981},{"c":184.97,"h":185.98,"l":148.5,"n":189483,"o":149.5,"t":"2026-05-21T04:00:00Z","v":7619819,"vw":172.044222},{"c":170.25,"h":181.7,"l":168.8,"n":122260,"o":180.55,"t":"2026-05-22T04:00:00Z","v":4732833,"vw":176.01573},{"c":194.74,"h":206.99,"l":179.1101,"n":180984,"o":182.97,"t":"2026-05-26T04:00:00Z","v":7311277,"vw":195.377017},{"c":196,"h":211.82,"l":180.03,"n":169153,"o":209.09,"t":"2026-05-27T04:00:00Z","v":6291583,"vw":191.903995},{"c":206.66,"h":221.44,"l":187.5613,"n":157721,"o":196.2,"t":"2026-05-28T04:00:00Z","v":6150399,"vw":210.470879},{"c":220,"h":224.7203,"l":207.51,"n":104344,"o":218.88,"t":"2026-05-29T04:00:00Z","v":4168480,"vw":216.121497},{"c":236.39,"h":249,"l":218.57,"n":123675,"o":232.43,"t":"2026-06-01T04:00:00Z","v":4536388,"vw":235.684205},{"c":225.76,"h":240.99,"l":223.79,"n":88283,"o":234.28,"t":"2026-06-02T04:00:00Z","v":2974469,"vw":231.456644},{"c":31.1,"h":32.99,"l":28,"n":257407,"o":28.855,"t":"2026-06-03T04:00:00Z","v":33825806,"vw":30.455175},{"c":29.59,"h":31.8099,"l":28.3,"n":227070,"o":28.82,"t":"2026-06-04T04:00:00Z","v":35504000,"vw":30.563838},{"c":22.79,"h":26.939,"l":21.23,"n":232361,"o":26.86,"t":"2026-06-05T04:00:00Z","v":39367478,"vw":24.356326},{"c":25.12,"h":26.72,"l":23.99,"n":147525,"o":24.895,"t":"2026-06-08T04:00:00Z","v":27019880,"vw":25.178258},{"c":25.34,"h":30.047,"l":21.85,"n":322448,"o":26.95,"t":"2026-06-09T04:00:00Z","v":66815709,"vw":26.250669},{"c":25.19,"h":28.88,"l":23.51,"n":203546,"o":24.54,"t":"2026-06-10T04:00:00Z","v":41443750,"vw":26.45295},{"c":32.26,"h":32.88,"l":25.85,"n":258349,"o":26.2,"t":"2026-06-11T04:00:00Z","v":47267760,"vw":29.35992},{"c":35.72,"h":37.28,"l":31.83,"n":275990,"o":32.73,"t":"2026-06-12T04:00:00Z","v":41114108,"vw":35.383239},{"c":40.5,"h":40.88,"l":37.31,"n":234430,"o":40.18,"t":"2026-06-15T04:00:00Z","v":27870549,"vw":39.372811},{"c":36.01,"h":42.7,"l":35.555,"n":259256,"o":41.41,"t":"2026-06-16T04:00:00Z","v":28558402,"vw":39.031055},{"c":35,"h":38.97,"l":34.0401,"n":199182,"o":38.855,"t":"2026-06-17T04:00:00Z","v":24671598,"vw":36.066977},{"c":42.78,"h":42.97,"l":37.2201,"n":252926,"o":37.56,"t":"2026-06-18T04:00:00Z","v":31590946,"vw":41.409244},{"c":46.28,"h":49.3399,"l":45.31,"n":300702,"o":46.95,"t":"2026-06-22T04:00:00Z","v":32752755,"vw":47.425453},{"c":33.73,"h":37.6,"l":32.9,"n":405066,"o":35.365,"t":"2026-06-23T04:00:00Z","v":46093312,"vw":34.820926},{"c":32.05,"h":35.49,"l":30.03,"n":287855,"o":34.25,"t":"2026-06-24T04:00:00Z","v":35406784,"vw":32.294535},{"c":45.82,"h":46.2,"l":37.66,"n":430355,"o":42.6,"t":"2026-06-25T04:00:00Z","v":52745689,"vw":42.026515},{"c":36.5,"h":42.69,"l":35.24,"n":343130,"o":39.315,"t":"2026-06-26T04:00:00Z","v":40184623,"vw":39.161115},{"c":34.79,"h":36.5,"l":29.35,"n":361838,"o":36,"t":"2026-06-29T04:00:00Z","v":46445147,"vw":32.029636},{"c":42.05,"h":42.46,"l":35.4,"n":328110,"o":36.59,"t":"2026-06-30T04:00:00Z","v":40425513,"vw":39.516419},{"c":33.48,"h":36.99,"l":32.2,"n":397656,"o":35.2,"t":"2026-07-01T04:00:00Z","v":45905390,"vw":34.301912},{"c":23.9,"h":34,"l":22.12,"n":637329,"o":33.61,"t":"2026-07-02T04:00:00Z","v":93298694,"vw":26.131176},{"c":23.68,"h":26.33,"l":22.9426,"n":265543,"o":25.92,"t":"2026-07-06T04:00:00Z","v":41176832,"vw":24.647775},{"c":20.36,"h":20.8,"l":16.6705,"n":515584,"o":20.29,"t":"2026-07-07T04:00:00Z","v":87140784,"vw":18.994056},{"c":23,"h":23.1799,"l":19.45,"n":377217,"o":19.63,"t":"2026-07-08T04:00:00Z","v":69919526,"vw":21.269923},{"c":26.4,"h":29,"l":24.9438,"n":420265,"o":25.84,"t":"2026-07-09T04:00:00Z","v":64141861,"vw":26.866832},{"c":28.06,"h":28.97,"l":24.03,"n":299979,"o":24.245,"t":"2026-07-10T04:00:00Z","v":50353019,"vw":27.197052},{"c":21,"h":24.69,"l":20.155,"n":379434,"o":24.49,"t":"2026-07-13T04:00:00Z","v":69794658,"vw":22.133997},{"c":22.93,"h":24.4599,"l":21.88,"n":265522,"o":24.34,"t":"2026-07-14T04:00:00Z","v":49600923,"vw":23.160923},{"c":19.3,"h":22.31,"l":15.73,"n":674594,"o":22.04,"t":"2026-07-15T04:00:00Z","v":116577984,"vw":18.399461},{"c":14.48,"h":17.74,"l":13.905,"n":640510,"o":17.21,"t":"2026-07-16T04:00:00Z","v":121500015,"vw":15.575521},{"c":13.2,"h":16.21,"l":12.63,"n":631494,"o":13.43,"t":"2026-07-17T04:00:00Z","v":151574162,"vw":14.622868},{"c":13.86,"h":15.16,"l":13.615,"n":299297,"o":14.28,"t":"2026-07-20T04:00:00Z","v":70030333,"vw":14.483244},{"c":17.82,"h":17.975,"l":15.865,"n":361440,"o":16.3,"t":"2026-07-21T04:00:00Z","v":83082943,"vw":16.851397},{"c":18.02,"h":18.74,"l":16.22,"n":338417,"o":16.435,"t":"2026-07-22T04:00:00Z","v":78773524,"vw":17.75886},{"c":18.32,"h":20.28,"l":17.17,"n":386925,"o":17.36,"t":"2026-07-23T04:00:00Z","v":84289383,"vw":18.973851},{"c":14.42,"h":17.47,"l":13.805,"n":370420,"o":16.99,"t":"2026-07-24T04:00:00Z","v":85054697,"vw":15.373562},{"c":11.24,"h":14.87,"l":10.06,"n":561589,"o":14.87,"t":"2026-07-27T04:00:00Z","v":155888160,"vw":11.419316},{"c":8.04,"h":9.58,"l":7.23,"n":564523,"o":9.3,"t":"2026-07-28T04:00:00Z","v":178131623,"vw":8.133326},{"c":6.9,"h":8.4,"l":6.56,"n":602992,"o":8.35,"t":"2026-07-29T04:00:00Z","v":221469136,"vw":7.30635},{"c":10.48,"h":10.5,"l":8.26,"n":550014,"o":8.405,"t":"2026-07-30T04:00:00Z","v":203993221,"vw":9.646274},{"c":9.34,"h":12.45,"l":8.91,"n":498304,"o":12.12,"t":"2026-07-31T04:00:00Z","v":161656353,"vw":10.118125},{"c":10.43,"h":10.88,"l":7.9,"n":319172,"o":8.49,"t":"2026-08-03T04:00:00Z","v":110191355,"vw":9.760914},{"c":12.77,"h":13.03,"l":11.31,"n":343398,"o":11.62,"t":"2026-08-04T04:00:00Z","v":103658174,"vw":12.362413},{"c":11.38,"h":12.98,"l":11.335,"n":476616,"o":12.225,"t":"2026-08-05T04:00:00Z","v":120154249,"vw":12.250828},{"c":9.84,"h":10.89,"l":8.19,"n":499107,"o":8.37,"t":"2026-08-06T04:00:00Z","v":135028136,"vw":9.925177},{"c":9.11,"h":10.59,"l":8.635,"n":306912,"o":10.59,"t":"2026-08-07T04:00:00Z","v":92381588,"vw":9.305278},{"c":9.43,"h":10.06,"l":8.8,"n":213892,"o":8.97,"t":"2026-08-10T04:00:00Z","v":64725177,"vw":9.569485},{"c":9.94,"h":10.185,"l":9.49,"n":189724,"o":9.75,"t":"2026-08-11T04:00:00Z","v":56742629,"vw":9.857558},{"c":11.07,"h":11.79,"l":10.51,"n":255796,"o":11.3201,"t":"2026-08-12T04:00:00Z","v":76313391,"vw":11.322222},{"c":14.09,"h":14.975,"l":10.88,"n":553526,"o":11.02,"t":"2026-08-13T04:00:00Z","v":175201879,"vw":13.52316},{"c":16.19,"h":16.665,"l":14.8,"n":563061,"o":16.27,"t":"2026-08-14T04:00:00Z","v":154479027,"vw":15.808275},{"c":19.06,"h":19.88,"l":17.36,"n":417357,"o":17.36,"t":"2026-08-17T04:00:00Z","v":111054046,"vw":18.907889},{"c":15.66,"h":17.6975,"l":15.06,"n":459279,"o":16.74,"t":"2026-08-18T04:00:00Z","v":131995841,"vw":15.991288},{"c":14.58,"h":17.01,"l":14,"n":459376,"o":16.7,"t":"2026-08-19T04:00:00Z","v":142497799,"vw":14.939144},{"c":15.14,"h":15.66,"l":14.2401,"n":299546,"o":14.51,"t":"2026-08-20T04:00:00Z","v":93311696,"vw":15.003975},{"c":15.01,"h":15.3499,"l":14.51,"n":186902,"o":15.11,"t":"2026-08-21T04:00:00Z","v":49893052,"vw":14.958953},{"c":13.05,"h":13.49,"l":11.62,"n":258731,"o":13.04,"t":"2026-08-24T04:00:00Z","v":93049010,"vw":12.490972},{"c":12.88,"h":14.3,"l":12.58,"n":191924,"o":13.85,"t":"2026-08-25T04:00:00Z","v":67837473,"vw":13.293224},{"c":13.14,"h":13.358,"l":12.305,"n":175785,"o":12.38,"t":"2026-08-26T04:00:00Z","v":58401533,"vw":12.942265},{"c":12.87,"h":14.16,"l":12.38,"n":215434,"o":14.01,"t":"2026-08-27T04:00:00Z","v":64218494,"vw":12.94536},{"c":12.87,"h":13.44,"l":12.03,"n":171351,"o":12.22,"t":"2026-08-28T04:00:00Z","v":51904730,"vw":12.917545},{"c":14.38,"h":14.38,"l":12.26,"n":183603,"o":12.9,"t":"2026-08-31T04:00:00Z","v":66103724,"vw":13.401146},{"c":13.71,"h":15.06,"l":13.31,"n":202280,"o":13.55,"t":"2026-09-01T04:00:00Z","v":66809001,"vw":14.120808},{"c":14.02,"h":14.635,"l":13.24,"n":191823,"o":13.63,"t":"2026-09-02T04:00:00Z","v":65822864,"vw":13.821443},{"c":14.07,"h":14.435,"l":13.25,"n":165777,"o":13.835,"t":"2026-09-03T04:00:00Z","v":53678872,"vw":13.790555},{"c":17.36,"h":17.36,"l":14.5,"n":311736,"o":14.6,"t":"2026-09-04T04:00:00Z","v":95999958,"vw":16.296495},{"c":17.37,"h":18.71,"l":17.2312,"n":258990,"o":17.945,"t":"2026-09-08T04:00:00Z","v":65093860,"vw":18.090068},{"c":17.85,"h":18.7,"l":17.14,"n":204900,"o":17.56,"t":"2026-09-09T04:00:00Z","v":61826069,"vw":18.045305},{"c":16.43,"h":17.2298,"l":16.005,"n":209098,"o":17.05,"t":"2026-09-10T04:00:00Z","v":56556114,"vw":16.542475},{"c":15.27,"h":16.94,"l":14.92,"n":178984,"o":16.84,"t":"2026-09-11T04:00:00Z","v":56559596,"vw":15.444824},{"c":13.73,"h":14.26,"l":12.825,"n":165389,"o":13.13,"t":"2026-09-14T04:00:00Z","v":53304377,"vw":13.584252},{"c":13.34,"h":14.18,"l":12.9901,"n":95579,"o":14.01,"t":"2026-09-15T04:00:00Z","v":32223633,"vw":13.505473},{"c":13.13,"h":13.825,"l":12.86,"n":130164,"o":13.66,"t":"2026-09-16T04:00:00Z","v":40401322,"vw":13.343776},{"c":14.7,"h":14.94,"l":13.89,"n":175553,"o":13.9,"t":"2026-09-17T04:00:00Z","v":51940971,"vw":14.543871},{"c":17.94,"h":18.07,"l":14.76,"n":258899,"o":15,"t":"2026-09-18T04:00:00Z","v":80769307,"vw":16.556957},{"c":17.53,"h":18.82,"l":16.88,"n":265900,"o":18.71,"t":"2026-09-21T04:00:00Z","v":70254493,"vw":17.619333},{"c":19.8,"h":20.28,"l":17.26,"n":322139,"o":17.26,"t":"2026-09-22T04:00:00Z","v":82605474,"vw":19.53992},{"c":18.37,"h":20.1526,"l":18.08,"n":182259,"o":20.015,"t":"2026-09-23T04:00:00Z","v":45485251,"vw":18.803113},{"c":17.13,"h":18.055,"l":16.5301,"n":215564,"o":17.72,"t":"2026-09-24T04:00:00Z","v":53318297,"vw":17.301151},{"c":17.56,"h":18.27,"l":16.855,"n":131660,"o":17.815,"t":"2026-09-25T04:00:00Z","v":41935622,"vw":17.530554},{"c":16.29,"h":17.22,"l":15.2,"n":154913,"o":16.68,"t":"2026-09-28T04:00:00Z","v":40324429,"vw":16.054409},{"c":16.57,"h":16.9399,"l":15.86,"n":112392,"o":16.86,"t":"2026-09-29T04:00:00Z","v":37204520,"vw":16.389785},{"c":16.68,"h":17.055,"l":16.37,"n":128875,"o":16.63,"t":"2026-09-30T04:00:00Z","v":31373223,"vw":16.746187},{"c":17.68,"h":17.93,"l":16.131,"n":226489,"o":16.655,"t":"2026-10-01T04:00:00Z","v":57235905,"vw":17.095442},{"c":16.33,"h":17.47,"l":16.2002,"n":237424,"o":17.385,"t":"2026-10-02T04:00:00Z","v":59990618,"vw":16.583483},{"c":15.98,"h":16.75,"l":15.56,"n":124293,"o":16.43,"t":"2026-10-05T04:00:00Z","v":36408031,"vw":16.156481},{"c":15.19,"h":16.22,"l":15,"n":139193,"o":15.9,"t":"2026-10-06T04:00:00Z","v":34674731,"vw":15.458704},{"c":15.74,"h":16.5,"l":14.4,"n":172432,"o":14.405,"t":"2026-10-07T04:00:00Z","v":54281182,"vw":15.800578},{"c":14.22,"h":15.43,"l":13.742,"n":170055,"o":15.32,"t":"2026-10-08T04:00:00Z","v":51995847,"vw":14.496057},{"c":13.71,"h":14.7057,"l":13.61,"n":88306,"o":14.63,"t":"2026-10-09T04:00:00Z","v":28887332,"vw":14.11221},{"c":12.04,"h":12.98,"l":11.68,"n":134186,"o":12.96,"t":"2026-10-12T04:00:00Z","v":47396379,"vw":12.057826},{"c":11.93,"h":12,"l":10.72,"n":120172,"o":10.735,"t":"2026-10-13T04:00:00Z","v":46008183,"vw":11.344734},{"c":10.69,"h":11.63,"l":10.665,"n":130502,"o":11.09,"t":"2026-10-14T04:00:00Z","v":48391947,"vw":11.082933},{"c":10.58,"h":10.6,"l":8.75,"n":192933,"o":9.34,"t":"2026-10-15T04:00:00Z","v":80936087,"vw":9.650127},{"c":9.11,"h":10.06,"l":9.06,"n":111808,"o":9.855,"t":"2026-10-16T04:00:00Z","v":47777909,"vw":9.576544},{"c":10.11,"h":10.61,"l":9.93,"n":104054,"o":9.98,"t":"2026-10-19T04:00:00Z","v":51679788,"vw":10.303512},{"c":10.02,"h":10.3572,"l":9.5,"n":86119,"o":9.58,"t":"2026-10-20T04:00:00Z","v":40575538,"vw":10.065272},{"c":10.35,"h":10.88,"l":9.47,"n":97194,"o":10.74,"t":"2026-10-21T04:00:00Z","v":39606647,"vw":10.081964}],"volatilityBars":[{"c":11.6,"h":11.86,"l":11.25,"n":5212,"o":11.5,"t":"2026-10-14T08:00:00Z","v":1610617,"vw":11.498958},{"c":11.5,"h":11.63,"l":11.49,"n":1057,"o":11.6,"t":"2026-10-14T08:15:00Z","v":206632,"vw":11.562994},{"c":11.41,"h":11.51,"l":11.3803,"n":673,"o":11.51,"t":"2026-10-14T08:30:00Z","v":155274,"vw":11.428675},{"c":11.35,"h":11.43,"l":11.35,"n":376,"o":11.41,"t":"2026-10-14T08:45:00Z","v":82700,"vw":11.388788},{"c":11.35,"h":11.41,"l":11.26,"n":1668,"o":11.35,"t":"2026-10-14T09:00:00Z","v":357102,"vw":11.326364},{"c":11.29,"h":11.39,"l":11.2897,"n":287,"o":11.36,"t":"2026-10-14T09:15:00Z","v":67141,"vw":11.345658},{"c":11.39,"h":11.39,"l":11.29,"n":229,"o":11.29,"t":"2026-10-14T09:30:00Z","v":42133,"vw":11.339142},{"c":11.39,"h":11.42,"l":11.37,"n":279,"o":11.38,"t":"2026-10-14T09:45:00Z","v":69059,"vw":11.395508},{"c":11.41,"h":11.42,"l":11.34,"n":279,"o":11.3698,"t":"2026-10-14T10:00:00Z","v":54205,"vw":11.378953},{"c":11.42,"h":11.46,"l":11.41,"n":218,"o":11.42,"t":"2026-10-14T10:15:00Z","v":55782,"vw":11.434406},{"c":11.369,"h":11.43,"l":11.36,"n":214,"o":11.4098,"t":"2026-10-14T10:30:00Z","v":40603,"vw":11.395979},{"c":11.35,"h":11.39,"l":11.33,"n":256,"o":11.36,"t":"2026-10-14T10:45:00Z","v":69817,"vw":11.351787},{"c":11.3898,"h":11.39,"l":11.27,"n":972,"o":11.37,"t":"2026-10-14T11:00:00Z","v":268344,"vw":11.317691},{"c":11.32,"h":11.3901,"l":11.31,"n":312,"o":11.3898,"t":"2026-10-14T11:15:00Z","v":76616,"vw":11.357324},{"c":11.31,"h":11.38,"l":11.28,"n":645,"o":11.32,"t":"2026-10-14T11:30:00Z","v":189422,"vw":11.315367},{"c":11.37,"h":11.37,"l":11.3099,"n":442,"o":11.32,"t":"2026-10-14T11:45:00Z","v":106988,"vw":11.331676},{"c":11.38,"h":11.41,"l":11.34,"n":1025,"o":11.36,"t":"2026-10-14T12:00:00Z","v":274297,"vw":11.375676},{"c":11.4599,"h":11.46,"l":11.34,"n":1159,"o":11.38,"t":"2026-10-14T12:15:00Z","v":314088,"vw":11.383528},{"c":11.2401,"h":11.47,"l":11.07,"n":4763,"o":11.46,"t":"2026-10-14T12:30:00Z","v":1109680,"vw":11.190249},{"c":11.04,"h":11.26,"l":11.02,"n":1993,"o":11.25,"t":"2026-10-14T12:45:00Z","v":534160,"vw":11.153621},{"c":11.0283,"h":11.06,"l":10.94,"n":2577,"o":11.04,"t":"2026-10-14T13:00:00Z","v":669402,"vw":11.000772},{"c":11.08,"h":11.1,"l":10.9405,"n":2060,"o":11.028,"t":"2026-10-14T13:15:00Z","v":554085,"vw":11.033916},{"c":11.49,"h":11.58,"l":11.08,"n":16978,"o":11.09,"t":"2026-10-14T13:30:00Z","v":4946862,"vw":11.367647},{"c":11.18,"h":11.63,"l":11.16,"n":9390,"o":11.4884,"t":"2026-10-14T13:45:00Z","v":3836849,"vw":11.402449},{"c":11.3397,"h":11.45,"l":11.185,"n":5757,"o":11.185,"t":"2026-10-14T14:00:00Z","v":2287270,"vw":11.322669},{"c":11.24,"h":11.42,"l":11.16,"n":3874,"o":11.33,"t":"2026-10-14T14:15:00Z","v":1698550,"vw":11.274995},{"c":11.285,"h":11.35,"l":11.18,"n":3178,"o":11.235,"t":"2026-10-14T14:30:00Z","v":892336,"vw":11.268475},{"c":11.21,"h":11.285,"l":11.11,"n":2194,"o":11.285,"t":"2026-10-14T14:45:00Z","v":867510,"vw":11.185104},{"c":11.0055,"h":11.23,"l":10.94,"n":4950,"o":11.21,"t":"2026-10-14T15:00:00Z","v":1978755,"vw":11.023102},{"c":11.09,"h":11.14,"l":10.9901,"n":2291,"o":11.005,"t":"2026-10-14T15:15:00Z","v":1047495,"vw":11.069308},{"c":11.0599,"h":11.115,"l":10.95,"n":2271,"o":11.08,"t":"2026-10-14T15:30:00Z","v":888899,"vw":11.035938},{"c":11.1,"h":11.1299,"l":11.005,"n":2481,"o":11.06,"t":"2026-10-14T15:45:00Z","v":1593114,"vw":11.046343},{"c":10.8695,"h":11.1655,"l":10.8,"n":4055,"o":11.0998,"t":"2026-10-14T16:00:00Z","v":1966865,"vw":10.953376},{"c":10.84,"h":10.9199,"l":10.8,"n":2526,"o":10.855,"t":"2026-10-14T16:15:00Z","v":834991,"vw":10.856085},{"c":10.985,"h":11.03,"l":10.79,"n":3460,"o":10.83,"t":"2026-10-14T16:30:00Z","v":1740131,"vw":10.895137},{"c":11.01,"h":11.04,"l":10.8823,"n":1626,"o":10.985,"t":"2026-10-14T16:45:00Z","v":601195,"vw":10.958124},{"c":10.945,"h":11.03,"l":10.9321,"n":1431,"o":11.0044,"t":"2026-10-14T17:00:00Z","v":659090,"vw":10.981997},{"c":10.85,"h":10.94,"l":10.81,"n":1562,"o":10.94,"t":"2026-10-14T17:15:00Z","v":625566,"vw":10.875162},{"c":10.79,"h":10.89,"l":10.77,"n":2076,"o":10.845,"t":"2026-10-14T17:30:00Z","v":968356,"vw":10.822493},{"c":10.832,"h":10.87,"l":10.72,"n":2040,"o":10.78,"t":"2026-10-14T17:45:00Z","v":778539,"vw":10.779305},{"c":10.9056,"h":10.93,"l":10.79,"n":1733,"o":10.835,"t":"2026-10-14T18:00:00Z","v":878742,"vw":10.841613},{"c":10.8432,"h":10.92,"l":10.835,"n":1020,"o":10.905,"t":"2026-10-14T18:15:00Z","v":511174,"vw":10.877067},{"c":10.8375,"h":10.8855,"l":10.81,"n":959,"o":10.84,"t":"2026-10-14T18:30:00Z","v":384349,"vw":10.845392},{"c":10.85,"h":10.89,"l":10.8201,"n":888,"o":10.84,"t":"2026-10-14T18:45:00Z","v":417199,"vw":10.856269},{"c":10.79,"h":10.8556,"l":10.745,"n":1437,"o":10.85,"t":"2026-10-14T19:00:00Z","v":550121,"vw":10.791579},{"c":10.91,"h":10.935,"l":10.76,"n":1706,"o":10.77,"t":"2026-10-14T19:15:00Z","v":742435,"vw":10.848745},{"c":10.86,"h":11,"l":10.84,"n":1715,"o":10.92,"t":"2026-10-14T19:30:00Z","v":1181249,"vw":10.919458},{"c":10.69,"h":10.8857,"l":10.665,"n":5222,"o":10.865,"t":"2026-10-14T19:45:00Z","v":2655394,"vw":10.734903},{"c":10.56,"h":10.72,"l":10.56,"n":1661,"o":10.69,"t":"2026-10-14T20:00:00Z","v":555861,"vw":10.616802},{"c":10.5085,"h":10.57,"l":10.44,"n":2136,"o":10.56,"t":"2026-10-14T20:15:00Z","v":511450,"vw":10.500563},{"c":10.46,"h":10.5185,"l":10.46,"n":699,"o":10.5,"t":"2026-10-14T20:30:00Z","v":237716,"vw":10.482294},{"c":10.42,"h":10.47,"l":10.39,"n":750,"o":10.46,"t":"2026-10-14T20:45:00Z","v":211371,"vw":10.415691},{"c":10.46,"h":10.48,"l":10.41,"n":273,"o":10.4139,"t":"2026-10-14T21:00:00Z","v":87383,"vw":10.451114},{"c":10.381,"h":10.45,"l":10.36,"n":391,"o":10.45,"t":"2026-10-14T21:15:00Z","v":220705,"vw":10.389573},{"c":10.3401,"h":10.38,"l":10.32,"n":443,"o":10.38,"t":"2026-10-14T21:30:00Z","v":189497,"vw":10.355585},{"c":10.42,"h":10.42,"l":10.33,"n":520,"o":10.34,"t":"2026-10-14T21:45:00Z","v":265266,"vw":10.369786},{"c":10.13,"h":10.43,"l":10.03,"n":1869,"o":10.43,"t":"2026-10-14T22:00:00Z","v":658157,"vw":10.194616},{"c":10.15,"h":10.18,"l":10,"n":1332,"o":10.14,"t":"2026-10-14T22:15:00Z","v":495617,"vw":10.092207},{"c":10.04,"h":10.1425,"l":10,"n":1309,"o":10.1425,"t":"2026-10-14T22:30:00Z","v":425287,"vw":10.052211},{"c":10.0998,"h":10.19,"l":10.0005,"n":782,"o":10.0402,"t":"2026-10-14T22:45:00Z","v":293415,"vw":10.116899},{"c":10.02,"h":10.13,"l":10.02,"n":892,"o":10.1,"t":"2026-10-14T23:00:00Z","v":301465,"vw":10.072762},{"c":9.98,"h":10.09,"l":9.9196,"n":1912,"o":10.03,"t":"2026-10-14T23:15:00Z","v":608040,"vw":9.987782},{"c":10.006,"h":10.02,"l":9.94,"n":1185,"o":9.9897,"t":"2026-10-14T23:30:00Z","v":669697,"vw":9.987075},{"c":9.962,"h":10,"l":9.94,"n":829,"o":10,"t":"2026-10-14T23:45:00Z","v":219825,"vw":9.970729},{"c":9.59,"h":10.03,"l":9.5,"n":7125,"o":9.66,"t":"2026-10-15T08:00:00Z","v":2019621,"vw":9.717313},{"c":9.6296,"h":9.66,"l":9.52,"n":1111,"o":9.59,"t":"2026-10-15T08:15:00Z","v":231665,"vw":9.591865},{"c":9.7,"h":9.7,"l":9.62,"n":1183,"o":9.62,"t":"2026-10-15T08:30:00Z","v":341696,"vw":9.655769},{"c":9.87,"h":9.9,"l":9.709,"n":1721,"o":9.709,"t":"2026-10-15T08:45:00Z","v":582127,"vw":9.82459},{"c":9.94,"h":9.95,"l":9.84,"n":1189,"o":9.8702,"t":"2026-10-15T09:00:00Z","v":272783,"vw":9.892965},{"c":9.79,"h":9.94,"l":9.79,"n":492,"o":9.94,"t":"2026-10-15T09:15:00Z","v":109067,"vw":9.859686},{"c":9.77,"h":9.81,"l":9.76,"n":632,"o":9.7896,"t":"2026-10-15T09:30:00Z","v":116062,"vw":9.780028},{"c":9.76,"h":9.8,"l":9.73,"n":600,"o":9.78,"t":"2026-10-15T09:45:00Z","v":121864,"vw":9.768174},{"c":9.8,"h":9.81,"l":9.71,"n":444,"o":9.76,"t":"2026-10-15T10:00:00Z","v":87804,"vw":9.76076},{"c":9.77,"h":9.85,"l":9.77,"n":224,"o":9.81,"t":"2026-10-15T10:15:00Z","v":45542,"vw":9.806957},{"c":9.6797,"h":9.77,"l":9.6797,"n":349,"o":9.77,"t":"2026-10-15T10:30:00Z","v":77591,"vw":9.724588},{"c":9.61,"h":9.68,"l":9.6,"n":876,"o":9.67,"t":"2026-10-15T10:45:00Z","v":200577,"vw":9.62185},{"c":9.63,"h":9.67,"l":9.47,"n":2348,"o":9.61,"t":"2026-10-15T11:00:00Z","v":716504,"vw":9.5488},{"c":9.73,"h":9.74,"l":9.63,"n":974,"o":9.64,"t":"2026-10-15T11:15:00Z","v":251595,"vw":9.677582},{"c":9.72,"h":9.7986,"l":9.66,"n":1632,"o":9.73,"t":"2026-10-15T11:30:00Z","v":428683,"vw":9.735126},{"c":9.62,"h":9.72,"l":9.6,"n":1232,"o":9.72,"t":"2026-10-15T11:45:00Z","v":308320,"vw":9.654998},{"c":9.579,"h":9.6281,"l":9.52,"n":1100,"o":9.612,"t":"2026-10-15T12:00:00Z","v":343942,"vw":9.566964},{"c":9.63,"h":9.64,"l":9.48,"n":1736,"o":9.575,"t":"2026-10-15T12:15:00Z","v":479347,"vw":9.546656},{"c":9.52,"h":9.63,"l":9.39,"n":3779,"o":9.62,"t":"2026-10-15T12:30:00Z","v":798047,"vw":9.496696},{"c":9.41,"h":9.575,"l":9.41,"n":1685,"o":9.52,"t":"2026-10-15T12:45:00Z","v":377607,"vw":9.486643},{"c":9.4,"h":9.53,"l":9.34,"n":2282,"o":9.4042,"t":"2026-10-15T13:00:00Z","v":507129,"vw":9.432903},{"c":9.34,"h":9.44,"l":9.2,"n":3943,"o":9.4,"t":"2026-10-15T13:15:00Z","v":1129032,"vw":9.325418},{"c":9.205,"h":9.49,"l":8.75,"n":38775,"o":9.34,"t":"2026-10-15T13:30:00Z","v":12552126,"vw":9.066521},{"c":9.105,"h":9.29,"l":8.9,"n":12770,"o":9.205,"t":"2026-10-15T13:45:00Z","v":4834283,"vw":9.087409},{"c":9.1887,"h":9.32,"l":8.975,"n":13016,"o":9.1,"t":"2026-10-15T14:00:00Z","v":5404187,"vw":9.156901},{"c":9.35,"h":9.4564,"l":9.1699,"n":7633,"o":9.19,"t":"2026-10-15T14:15:00Z","v":3110599,"vw":9.319463},{"c":9.785,"h":9.79,"l":9.25,"n":7624,"o":9.345,"t":"2026-10-15T14:30:00Z","v":3324178,"vw":9.53455},{"c":9.99,"h":10.13,"l":9.74,"n":12198,"o":9.79,"t":"2026-10-15T14:45:00Z","v":7279699,"vw":9.888907},{"c":10.075,"h":10.108,"l":9.862,"n":6639,"o":9.98,"t":"2026-10-15T15:00:00Z","v":3034093,"vw":9.989297},{"c":10.055,"h":10.165,"l":10.0143,"n":4803,"o":10.075,"t":"2026-10-15T15:15:00Z","v":2209694,"vw":10.087943},{"c":10.15,"h":10.18,"l":9.95,"n":3874,"o":10.055,"t":"2026-10-15T15:30:00Z","v":1881786,"vw":10.095212},{"c":10.17,"h":10.18,"l":10.04,"n":2503,"o":10.1499,"t":"2026-10-15T15:45:00Z","v":1309533,"vw":10.1208},{"c":10.01,"h":10.185,"l":10,"n":2107,"o":10.1755,"t":"2026-10-15T16:00:00Z","v":1070283,"vw":10.084115},{"c":9.8301,"h":10.03,"l":9.8,"n":2858,"o":10.017243,"t":"2026-10-15T16:15:00Z","v":1651599,"vw":9.929101},{"c":9.9486,"h":10.05,"l":9.815,"n":2551,"o":9.835,"t":"2026-10-15T16:30:00Z","v":1617227,"vw":9.941747},{"c":9.8526,"h":9.96,"l":9.76,"n":1967,"o":9.95,"t":"2026-10-15T16:45:00Z","v":1052954,"vw":9.828935},{"c":9.7624,"h":9.86,"l":9.75,"n":1599,"o":9.855,"t":"2026-10-15T17:00:00Z","v":795647,"vw":9.799459},{"c":9.71009,"h":9.79,"l":9.605,"n":2399,"o":9.76,"t":"2026-10-15T17:15:00Z","v":2141847,"vw":9.675172},{"c":9.885,"h":9.98,"l":9.7006,"n":2635,"o":9.725,"t":"2026-10-15T17:30:00Z","v":2096812,"vw":9.877016},{"c":9.91,"h":9.96,"l":9.775,"n":1519,"o":9.88,"t":"2026-10-15T17:45:00Z","v":869202,"vw":9.880562},{"c":9.755,"h":9.92,"l":9.74,"n":1890,"o":9.91,"t":"2026-10-15T18:00:00Z","v":1215001,"vw":9.820533},{"c":9.87,"h":9.87,"l":9.755,"n":2023,"o":9.755,"t":"2026-10-15T18:15:00Z","v":1247221,"vw":9.806079},{"c":9.835,"h":9.9079,"l":9.8,"n":1205,"o":9.87,"t":"2026-10-15T18:30:00Z","v":582061,"vw":9.86169},{"c":9.9199,"h":9.94,"l":9.8301,"n":938,"o":9.84,"t":"2026-10-15T18:45:00Z","v":410592,"vw":9.897172},{"c":10.108,"h":10.15,"l":9.915,"n":2167,"o":9.915,"t":"2026-10-15T19:00:00Z","v":2070431,"vw":10.00091},{"c":10.135,"h":10.24,"l":10.1,"n":3553,"o":10.11,"t":"2026-10-15T19:15:00Z","v":2541983,"vw":10.17721},{"c":10.3329,"h":10.3999,"l":10.0801,"n":2911,"o":10.12,"t":"2026-10-15T19:30:00Z","v":1336250,"vw":10.26005},{"c":10.57,"h":10.6,"l":10.332559,"n":5887,"o":10.332559,"t":"2026-10-15T19:45:00Z","v":3392611,"vw":10.464929},{"c":10.46,"h":10.6499,"l":10.41,"n":2311,"o":10.565,"t":"2026-10-15T20:00:00Z","v":592480,"vw":10.556199},{"c":10.4798,"h":10.58,"l":10.44,"n":771,"o":10.47,"t":"2026-10-15T20:15:00Z","v":150497,"vw":10.483779},{"c":10.48,"h":10.5402,"l":10.47,"n":438,"o":10.48,"t":"2026-10-15T20:30:00Z","v":74851,"vw":10.51152},{"c":10.3003,"h":10.5,"l":10.26,"n":1015,"o":10.47,"t":"2026-10-15T20:45:00Z","v":149356,"vw":10.3609},{"c":10.24,"h":10.3,"l":10.0855,"n":1193,"o":10.3,"t":"2026-10-15T21:00:00Z","v":457480,"vw":10.168389},{"c":10.352,"h":10.3895,"l":10.2202,"n":268,"o":10.24,"t":"2026-10-15T21:15:00Z","v":164923,"vw":10.291516},{"c":10.42,"h":10.43,"l":10.33,"n":143,"o":10.33,"t":"2026-10-15T21:30:00Z","v":47691,"vw":10.391916},{"c":10.42,"h":10.47,"l":10.4,"n":177,"o":10.43,"t":"2026-10-15T21:45:00Z","v":71497,"vw":10.440115},{"c":10.504,"h":10.55,"l":10.44,"n":279,"o":10.44,"t":"2026-10-15T22:00:00Z","v":90960,"vw":10.504678},{"c":10.4697,"h":10.51,"l":10.45,"n":189,"o":10.51,"t":"2026-10-15T22:15:00Z","v":50885,"vw":10.484741},{"c":10.4301,"h":10.4718,"l":10.38,"n":176,"o":10.4718,"t":"2026-10-15T22:30:00Z","v":50257,"vw":10.423425},{"c":10.39,"h":10.44,"l":10.38,"n":284,"o":10.44,"t":"2026-10-15T22:45:00Z","v":81166,"vw":10.405288},{"c":10.4173,"h":10.42,"l":10.35,"n":163,"o":10.39,"t":"2026-10-15T23:00:00Z","v":70579,"vw":10.382843},{"c":10.32,"h":10.42,"l":10.29,"n":205,"o":10.41,"t":"2026-10-15T23:15:00Z","v":74747,"vw":10.33992},{"c":10.267,"h":10.3396,"l":10.23,"n":287,"o":10.3395,"t":"2026-10-15T23:30:00Z","v":95466,"vw":10.264959},{"c":10.1805,"h":10.2817,"l":10.1805,"n":313,"o":10.2539,"t":"2026-10-15T23:45:00Z","v":134197,"vw":10.220978},{"c":10.2,"h":10.7258,"l":10.19,"n":5893,"o":10.34,"t":"2026-10-16T08:00:00Z","v":2009995,"vw":10.423764},{"c":10.33,"h":10.34,"l":10.19,"n":621,"o":10.19,"t":"2026-10-16T08:15:00Z","v":131400,"vw":10.237145},{"c":10.35,"h":10.37,"l":10.3,"n":240,"o":10.33,"t":"2026-10-16T08:30:00Z","v":60350,"vw":10.329312},{"c":10.26,"h":10.35,"l":10.25,"n":246,"o":10.35,"t":"2026-10-16T08:45:00Z","v":48712,"vw":10.300196},{"c":10.3,"h":10.31,"l":10.23,"n":190,"o":10.25,"t":"2026-10-16T09:00:00Z","v":46159,"vw":10.274166},{"c":10.33,"h":10.34,"l":10.27,"n":345,"o":10.29,"t":"2026-10-16T09:15:00Z","v":89561,"vw":10.30454},{"c":10.31,"h":10.365,"l":10.2997,"n":221,"o":10.32,"t":"2026-10-16T09:30:00Z","v":53869,"vw":10.335002},{"c":10.23,"h":10.35,"l":10.22,"n":342,"o":10.31,"t":"2026-10-16T09:45:00Z","v":92481,"vw":10.296954},{"c":10.16,"h":10.25,"l":10.13,"n":865,"o":10.2303,"t":"2026-10-16T10:00:00Z","v":265254,"vw":10.187074},{"c":10.1301,"h":10.21,"l":10.08,"n":688,"o":10.16,"t":"2026-10-16T10:15:00Z","v":187197,"vw":10.140535},{"c":10.21,"h":10.2199,"l":10.07,"n":546,"o":10.13,"t":"2026-10-16T10:30:00Z","v":174680,"vw":10.141864},{"c":10.1,"h":10.22,"l":10.1,"n":631,"o":10.22,"t":"2026-10-16T10:45:00Z","v":180154,"vw":10.136673},{"c":10.13,"h":10.1585,"l":10.03,"n":1377,"o":10.1,"t":"2026-10-16T11:00:00Z","v":418016,"vw":10.074265},{"c":10.03,"h":10.13,"l":10.01,"n":594,"o":10.13,"t":"2026-10-16T11:15:00Z","v":158185,"vw":10.060954},{"c":10.0103,"h":10.08,"l":9.98,"n":888,"o":10.04,"t":"2026-10-16T11:30:00Z","v":311197,"vw":10.018284},{"c":10.09,"h":10.1,"l":10.01,"n":412,"o":10.01,"t":"2026-10-16T11:45:00Z","v":110518,"vw":10.047534},{"c":10.07,"h":10.14,"l":10.05,"n":435,"o":10.09,"t":"2026-10-16T12:00:00Z","v":117573,"vw":10.104473},{"c":10.06,"h":10.0885,"l":10.02,"n":520,"o":10.06,"t":"2026-10-16T12:15:00Z","v":173589,"vw":10.059078},{"c":9.9985,"h":10.11,"l":9.97,"n":736,"o":10.06,"t":"2026-10-16T12:30:00Z","v":178372,"vw":10.027681},{"c":9.9397,"h":10,"l":9.9,"n":994,"o":9.99,"t":"2026-10-16T12:45:00Z","v":265461,"vw":9.92915},{"c":9.9985,"h":10.02,"l":9.92,"n":1145,"o":9.93,"t":"2026-10-16T13:00:00Z","v":358059,"vw":9.964937},{"c":9.86,"h":10,"l":9.82,"n":1800,"o":9.99,"t":"2026-10-16T13:15:00Z","v":480925,"vw":9.932272},{"c":9.965,"h":10.06,"l":9.6714,"n":16303,"o":9.855,"t":"2026-10-16T13:30:00Z","v":5757387,"vw":9.887305},{"c":9.58,"h":9.99,"l":9.5,"n":9067,"o":9.965,"t":"2026-10-16T13:45:00Z","v":3781405,"vw":9.692245},{"c":9.6799,"h":9.725,"l":9.5,"n":4718,"o":9.575,"t":"2026-10-16T14:00:00Z","v":1893907,"vw":9.616788},{"c":9.64,"h":9.6985,"l":9.5306,"n":2291,"o":9.675,"t":"2026-10-16T14:15:00Z","v":861236,"vw":9.617012},{"c":9.895,"h":9.9556,"l":9.6201,"n":4282,"o":9.635,"t":"2026-10-16T14:30:00Z","v":2245011,"vw":9.845617},{"c":9.8299,"h":9.91,"l":9.6943,"n":2886,"o":9.8999,"t":"2026-10-16T14:45:00Z","v":1500921,"vw":9.800298},{"c":9.655,"h":9.82,"l":9.54,"n":3166,"o":9.82,"t":"2026-10-16T15:00:00Z","v":1588684,"vw":9.651481},{"c":9.6598,"h":9.7274,"l":9.595,"n":1897,"o":9.65,"t":"2026-10-16T15:15:00Z","v":1005958,"vw":9.662},{"c":9.682,"h":9.76,"l":9.665,"n":1342,"o":9.668,"t":"2026-10-16T15:30:00Z","v":615069,"vw":9.722329},{"c":9.6097,"h":9.72,"l":9.6097,"n":1023,"o":9.685,"t":"2026-10-16T15:45:00Z","v":457368,"vw":9.662363},{"c":9.6599,"h":9.6756,"l":9.54,"n":1841,"o":9.6,"t":"2026-10-16T16:00:00Z","v":874144,"vw":9.601344},{"c":9.595,"h":9.68,"l":9.55,"n":1227,"o":9.655,"t":"2026-10-16T16:15:00Z","v":528890,"vw":9.602002},{"c":9.625,"h":9.69,"l":9.5446,"n":1422,"o":9.59,"t":"2026-10-16T16:30:00Z","v":756884,"vw":9.615139},{"c":9.55,"h":9.635,"l":9.51,"n":1320,"o":9.6271,"t":"2026-10-16T16:45:00Z","v":560468,"vw":9.55718},{"c":9.52,"h":9.57,"l":9.41,"n":3530,"o":9.555,"t":"2026-10-16T17:00:00Z","v":1610398,"vw":9.471912},{"c":9.495,"h":9.5358,"l":9.39,"n":2370,"o":9.52,"t":"2026-10-16T17:15:00Z","v":1041078,"vw":9.452066},{"c":9.6555,"h":9.678,"l":9.485,"n":1749,"o":9.5,"t":"2026-10-16T17:30:00Z","v":942084,"vw":9.602148},{"c":9.5514,"h":9.7,"l":9.535,"n":1476,"o":9.6555,"t":"2026-10-16T17:45:00Z","v":1038232,"vw":9.617252},{"c":9.5127,"h":9.57,"l":9.481,"n":1851,"o":9.5555,"t":"2026-10-16T18:00:00Z","v":1401629,"vw":9.525139},{"c":9.495,"h":9.5302,"l":9.42,"n":1315,"o":9.5123,"t":"2026-10-16T18:15:00Z","v":665385,"vw":9.470778},{"c":9.455,"h":9.5099,"l":9.42,"n":1064,"o":9.485,"t":"2026-10-16T18:30:00Z","v":485161,"vw":9.452907},{"c":9.315,"h":9.4612,"l":9.26,"n":4807,"o":9.46,"t":"2026-10-16T18:45:00Z","v":2653314,"vw":9.34888},{"c":9.38,"h":9.38,"l":9.1401,"n":3583,"o":9.3057,"t":"2026-10-16T19:00:00Z","v":2078829,"vw":9.233038},{"c":9.4521,"h":9.4661,"l":9.2834,"n":2986,"o":9.38,"t":"2026-10-16T19:15:00Z","v":1422723,"vw":9.402566},{"c":9.1202,"h":9.49,"l":9.1,"n":2790,"o":9.455,"t":"2026-10-16T19:30:00Z","v":1446240,"vw":9.265383},{"c":9.1,"h":9.1998,"l":9.06,"n":5037,"o":9.12,"t":"2026-10-16T19:45:00Z","v":2559255,"vw":9.117819},{"c":9.0226,"h":9.12,"l":9,"n":1077,"o":9.11,"t":"2026-10-16T20:00:00Z","v":323726,"vw":9.065022},{"c":9.08,"h":9.09,"l":9,"n":893,"o":9.0226,"t":"2026-10-16T20:15:00Z","v":333646,"vw":9.019765},{"c":9.13,"h":9.13,"l":9.05,"n":357,"o":9.08,"t":"2026-10-16T20:30:00Z","v":85970,"vw":9.08791},{"c":9.09,"h":9.14,"l":9.0685,"n":362,"o":9.12,"t":"2026-10-16T20:45:00Z","v":70536,"vw":9.081907},{"c":9.07,"h":9.0899,"l":9.01,"n":384,"o":9.0899,"t":"2026-10-16T21:00:00Z","v":106929,"vw":9.055395},{"c":9.09,"h":9.0991,"l":9.06,"n":139,"o":9.0715,"t":"2026-10-16T21:15:00Z","v":37012,"vw":9.072371},{"c":9.07,"h":9.1,"l":9.06,"n":129,"o":9.0986,"t":"2026-10-16T21:30:00Z","v":39828,"vw":9.086852},{"c":9.01,"h":9.07,"l":9,"n":225,"o":9.07,"t":"2026-10-16T21:45:00Z","v":44200,"vw":9.014353},{"c":9.0099,"h":9.0399,"l":9,"n":328,"o":9,"t":"2026-10-16T22:00:00Z","v":122976,"vw":9.009344},{"c":9,"h":9.03,"l":9,"n":397,"o":9.01,"t":"2026-10-16T22:15:00Z","v":148126,"vw":9.005439},{"c":8.99,"h":9.01,"l":8.94,"n":612,"o":9,"t":"2026-10-16T22:30:00Z","v":306260,"vw":8.976578},{"c":8.9499,"h":8.99,"l":8.9499,"n":338,"o":8.9896,"t":"2026-10-16T22:45:00Z","v":93318,"vw":8.970916},{"c":8.9101,"h":8.95,"l":8.87,"n":480,"o":8.94,"t":"2026-10-16T23:00:00Z","v":128930,"vw":8.910613},{"c":8.9115,"h":8.92,"l":8.88,"n":359,"o":8.92,"t":"2026-10-16T23:15:00Z","v":66534,"vw":8.901436},{"c":8.98,"h":8.99,"l":8.89,"n":290,"o":8.91,"t":"2026-10-16T23:30:00Z","v":84342,"vw":8.938497},{"c":8.9915,"h":9,"l":8.9631,"n":359,"o":8.99,"t":"2026-10-16T23:45:00Z","v":102131,"vw":8.990356},{"c":9.7,"h":9.84,"l":9.55,"n":4041,"o":9.6,"t":"2026-10-19T08:00:00Z","v":1500234,"vw":9.724721},{"c":9.75,"h":9.755,"l":9.67,"n":510,"o":9.71,"t":"2026-10-19T08:15:00Z","v":156147,"vw":9.711227},{"c":9.76,"h":9.78,"l":9.74,"n":287,"o":9.76,"t":"2026-10-19T08:30:00Z","v":88200,"vw":9.76025},{"c":9.7,"h":9.77,"l":9.7,"n":232,"o":9.76,"t":"2026-10-19T08:45:00Z","v":76027,"vw":9.74738},{"c":9.7,"h":9.71,"l":9.66,"n":281,"o":9.7,"t":"2026-10-19T09:00:00Z","v":85492,"vw":9.686709},{"c":9.74,"h":9.75,"l":9.7,"n":109,"o":9.7,"t":"2026-10-19T09:15:00Z","v":26587,"vw":9.730951},{"c":9.76,"h":9.76,"l":9.72,"n":136,"o":9.74,"t":"2026-10-19T09:30:00Z","v":28147,"vw":9.74275},{"c":9.795,"h":9.8,"l":9.74,"n":160,"o":9.75,"t":"2026-10-19T09:45:00Z","v":39923,"vw":9.769139},{"c":9.85,"h":9.89,"l":9.8,"n":472,"o":9.8,"t":"2026-10-19T10:00:00Z","v":142217,"vw":9.852108},{"c":9.78,"h":9.86,"l":9.78,"n":221,"o":9.85,"t":"2026-10-19T10:15:00Z","v":89446,"vw":9.818838},{"c":9.8795,"h":9.9,"l":9.75,"n":497,"o":9.77,"t":"2026-10-19T10:30:00Z","v":182695,"vw":9.818723},{"c":9.94,"h":9.96,"l":9.8694,"n":605,"o":9.87,"t":"2026-10-19T10:45:00Z","v":238035,"vw":9.928475},{"c":9.82,"h":9.96,"l":9.8,"n":1205,"o":9.94,"t":"2026-10-19T11:00:00Z","v":499603,"vw":9.890802},{"c":9.78,"h":9.8398,"l":9.78,"n":411,"o":9.82,"t":"2026-10-19T11:15:00Z","v":183562,"vw":9.805179},{"c":9.76,"h":9.78,"l":9.69,"n":702,"o":9.78,"t":"2026-10-19T11:30:00Z","v":249681,"vw":9.727377},{"c":9.89,"h":9.89,"l":9.77,"n":500,"o":9.77,"t":"2026-10-19T11:45:00Z","v":154449,"vw":9.814513},{"c":9.9621,"h":9.97,"l":9.8499,"n":891,"o":9.88,"t":"2026-10-19T12:00:00Z","v":327682,"vw":9.918683},{"c":9.8702,"h":9.98,"l":9.85,"n":921,"o":9.97,"t":"2026-10-19T12:15:00Z","v":309242,"vw":9.903138},{"c":9.8503,"h":9.93,"l":9.85,"n":410,"o":9.88,"t":"2026-10-19T12:30:00Z","v":165844,"vw":9.881864},{"c":9.872,"h":9.93,"l":9.8501,"n":740,"o":9.8509,"t":"2026-10-19T12:45:00Z","v":563865,"vw":9.911982},{"c":9.96,"h":10,"l":9.872,"n":1097,"o":9.872,"t":"2026-10-19T13:00:00Z","v":526168,"vw":9.948933},{"c":9.9303,"h":10.085,"l":9.9303,"n":2274,"o":9.965,"t":"2026-10-19T13:15:00Z","v":1012604,"vw":10.012901},{"c":10.31,"h":10.41,"l":9.93,"n":20122,"o":9.93,"t":"2026-10-19T13:30:00Z","v":8729265,"vw":10.222717},{"c":10.34,"h":10.6002,"l":10.27,"n":11491,"o":10.31,"t":"2026-10-19T13:45:00Z","v":5468008,"vw":10.434633},{"c":10.27,"h":10.355,"l":9.982,"n":9777,"o":10.345,"t":"2026-10-19T14:00:00Z","v":5449014,"vw":10.183326},{"c":10.3544,"h":10.49,"l":10.2622,"n":4860,"o":10.2757,"t":"2026-10-19T14:15:00Z","v":2548310,"vw":10.386205},{"c":10.4299,"h":10.45,"l":10.269,"n":2855,"o":10.3501,"t":"2026-10-19T14:30:00Z","v":1630754,"vw":10.365239},{"c":10.34,"h":10.52,"l":10.3302,"n":3041,"o":10.4201,"t":"2026-10-19T14:45:00Z","v":1511186,"vw":10.429501},{"c":10.35,"h":10.43,"l":10.3045,"n":1856,"o":10.335,"t":"2026-10-19T15:00:00Z","v":995703,"vw":10.357839},{"c":10.48,"h":10.59,"l":10.3599,"n":3212,"o":10.36,"t":"2026-10-19T15:15:00Z","v":1707213,"vw":10.503913},{"c":10.505,"h":10.54,"l":10.41,"n":2409,"o":10.48,"t":"2026-10-19T15:30:00Z","v":1438585,"vw":10.487141},{"c":10.505,"h":10.61,"l":10.46,"n":2473,"o":10.5,"t":"2026-10-19T15:45:00Z","v":1639807,"vw":10.527944},{"c":10.4462,"h":10.51,"l":10.38,"n":1982,"o":10.505,"t":"2026-10-19T16:00:00Z","v":958654,"vw":10.430214},{"c":10.3174,"h":10.4601,"l":10.295,"n":1755,"o":10.4456,"t":"2026-10-19T16:15:00Z","v":995860,"vw":10.364539},{"c":10.345,"h":10.39,"l":10.26,"n":1487,"o":10.3,"t":"2026-10-19T16:30:00Z","v":741291,"vw":10.315981},{"c":10.18,"h":10.3424,"l":10.1644,"n":1971,"o":10.34,"t":"2026-10-19T16:45:00Z","v":936619,"vw":10.230653},{"c":10.2,"h":10.24,"l":10.17,"n":956,"o":10.1702,"t":"2026-10-19T17:00:00Z","v":465043,"vw":10.205866},{"c":10.21,"h":10.2471,"l":10.13,"n":1172,"o":10.205,"t":"2026-10-19T17:15:00Z","v":587296,"vw":10.184183},{"c":10.155,"h":10.2199,"l":10.13,"n":1100,"o":10.2,"t":"2026-10-19T17:30:00Z","v":1036769,"vw":10.184452},{"c":10.2374,"h":10.25,"l":10.1129,"n":1200,"o":10.15,"t":"2026-10-19T17:45:00Z","v":807704,"vw":10.152022},{"c":10.1786,"h":10.26,"l":10.15,"n":870,"o":10.245,"t":"2026-10-19T18:00:00Z","v":402801,"vw":10.192593},{"c":10.11,"h":10.21,"l":10.055,"n":1085,"o":10.17,"t":"2026-10-19T18:15:00Z","v":640991,"vw":10.120761},{"c":10.195,"h":10.1957,"l":10.05,"n":1075,"o":10.1199,"t":"2026-10-19T18:30:00Z","v":629278,"vw":10.109137},{"c":10.15,"h":10.23,"l":10.138,"n":640,"o":10.19,"t":"2026-10-19T18:45:00Z","v":274553,"vw":10.167167},{"c":10.1855,"h":10.25,"l":10.15,"n":754,"o":10.15,"t":"2026-10-19T19:00:00Z","v":328601,"vw":10.199762},{"c":10.2356,"h":10.29,"l":10.175,"n":1617,"o":10.18,"t":"2026-10-19T19:15:00Z","v":1218290,"vw":10.245318},{"c":10.31,"h":10.38,"l":10.225,"n":1731,"o":10.235,"t":"2026-10-19T19:30:00Z","v":1036577,"vw":10.326904},{"c":10.1,"h":10.3199,"l":10.075,"n":2742,"o":10.31,"t":"2026-10-19T19:45:00Z","v":1675366,"vw":10.159052},{"c":10.1101,"h":10.12,"l":10.035,"n":709,"o":10.08,"t":"2026-10-19T20:00:00Z","v":221851,"vw":10.081243},{"c":10.1396,"h":10.14,"l":10.09,"n":150,"o":10.11,"t":"2026-10-19T20:15:00Z","v":49558,"vw":10.109399},{"c":10.16,"h":10.17,"l":10.12,"n":173,"o":10.13,"t":"2026-10-19T20:30:00Z","v":47764,"vw":10.151622},{"c":10.17,"h":10.18,"l":10.151,"n":107,"o":10.16,"t":"2026-10-19T20:45:00Z","v":29984,"vw":10.166496},{"c":10.19,"h":10.19,"l":10.17,"n":65,"o":10.1723,"t":"2026-10-19T21:00:00Z","v":27485,"vw":10.181466},{"c":10.1996,"h":10.2,"l":10.18,"n":55,"o":10.19,"t":"2026-10-19T21:15:00Z","v":21043,"vw":10.195567},{"c":10.1605,"h":10.22,"l":10.15,"n":74,"o":10.2,"t":"2026-10-19T21:30:00Z","v":43723,"vw":10.185265},{"c":10.1575,"h":10.18,"l":10.15,"n":56,"o":10.1703,"t":"2026-10-19T21:45:00Z","v":18861,"vw":10.165515},{"c":10.18,"h":10.19,"l":10.145,"n":70,"o":10.15,"t":"2026-10-19T22:00:00Z","v":20761,"vw":10.158412},{"c":10.22,"h":10.23,"l":10.18,"n":269,"o":10.1802,"t":"2026-10-19T22:15:00Z","v":56842,"vw":10.207097},{"c":10.25,"h":10.26,"l":10.22,"n":148,"o":10.225,"t":"2026-10-19T22:30:00Z","v":67898,"vw":10.245489},{"c":10.28,"h":10.28,"l":10.21,"n":138,"o":10.23,"t":"2026-10-19T22:45:00Z","v":128445,"vw":10.25579},{"c":10.29,"h":10.33,"l":10.28,"n":162,"o":10.28,"t":"2026-10-19T23:00:00Z","v":113298,"vw":10.29644},{"c":10.26,"h":10.285,"l":10.24,"n":109,"o":10.285,"t":"2026-10-19T23:15:00Z","v":34389,"vw":10.252362},{"c":10.19,"h":10.26,"l":10.19,"n":358,"o":10.25,"t":"2026-10-19T23:30:00Z","v":131946,"vw":10.233416},{"c":10.11,"h":10.18,"l":10.09,"n":429,"o":10.18,"t":"2026-10-19T23:45:00Z","v":165227,"vw":10.11862},{"c":9.67,"h":9.88,"l":9.58,"n":2830,"o":9.6,"t":"2026-10-20T08:00:00Z","v":984734,"vw":9.705674},{"c":9.67,"h":9.71,"l":9.65,"n":388,"o":9.68,"t":"2026-10-20T08:15:00Z","v":67379,"vw":9.680502},{"c":9.71,"h":9.74,"l":9.64,"n":372,"o":9.66,"t":"2026-10-20T08:30:00Z","v":72166,"vw":9.71276},{"c":9.63,"h":9.71,"l":9.61,"n":304,"o":9.71,"t":"2026-10-20T08:45:00Z","v":63383,"vw":9.640911},{"c":9.46,"h":9.62,"l":9.43,"n":1205,"o":9.62,"t":"2026-10-20T09:00:00Z","v":318186,"vw":9.50322},{"c":9.5499,"h":9.56,"l":9.4514,"n":370,"o":9.46,"t":"2026-10-20T09:15:00Z","v":88988,"vw":9.518637},{"c":9.5003,"h":9.58,"l":9.5,"n":280,"o":9.55,"t":"2026-10-20T09:30:00Z","v":67838,"vw":9.539014},{"c":9.56,"h":9.59,"l":9.49,"n":280,"o":9.51,"t":"2026-10-20T09:45:00Z","v":60808,"vw":9.528113},{"c":9.54,"h":9.56,"l":9.52,"n":233,"o":9.56,"t":"2026-10-20T10:00:00Z","v":55406,"vw":9.541332},{"c":9.4701,"h":9.54,"l":9.47,"n":309,"o":9.54,"t":"2026-10-20T10:15:00Z","v":101867,"vw":9.514743},{"c":9.44,"h":9.5,"l":9.43,"n":395,"o":9.47,"t":"2026-10-20T10:30:00Z","v":135102,"vw":9.465205},{"c":9.49,"h":9.51,"l":9.44,"n":235,"o":9.44,"t":"2026-10-20T10:45:00Z","v":75421,"vw":9.48394},{"c":9.46,"h":9.5,"l":9.41,"n":901,"o":9.5,"t":"2026-10-20T11:00:00Z","v":239703,"vw":9.453465},{"c":9.39,"h":9.47,"l":9.38,"n":401,"o":9.4515,"t":"2026-10-20T11:15:00Z","v":99902,"vw":9.427491},{"c":9.48,"h":9.52,"l":9.37,"n":1013,"o":9.4,"t":"2026-10-20T11:30:00Z","v":709862,"vw":9.4151},{"c":9.4699,"h":9.48,"l":9.43,"n":317,"o":9.47,"t":"2026-10-20T11:45:00Z","v":94813,"vw":9.451671},{"c":9.38,"h":9.5,"l":9.37,"n":630,"o":9.47,"t":"2026-10-20T12:00:00Z","v":179257,"vw":9.418153},{"c":9.45,"h":9.51,"l":9.3814,"n":376,"o":9.39,"t":"2026-10-20T12:15:00Z","v":94523,"vw":9.455816},{"c":9.61,"h":9.62,"l":9.41,"n":877,"o":9.45,"t":"2026-10-20T12:30:00Z","v":253053,"vw":9.509947},{"c":9.61,"h":9.62,"l":9.53,"n":721,"o":9.61,"t":"2026-10-20T12:45:00Z","v":220376,"vw":9.58019},{"c":9.5723,"h":9.64,"l":9.56,"n":697,"o":9.61,"t":"2026-10-20T13:00:00Z","v":267044,"vw":9.59766},{"c":9.5807,"h":9.65,"l":9.5415,"n":1284,"o":9.5702,"t":"2026-10-20T13:15:00Z","v":310572,"vw":9.603734},{"c":9.7315,"h":9.94,"l":9.5,"n":13278,"o":9.58,"t":"2026-10-20T13:30:00Z","v":4570242,"vw":9.716399},{"c":9.985,"h":10,"l":9.72,"n":7423,"o":9.73,"t":"2026-10-20T13:45:00Z","v":3669886,"vw":9.843591},{"c":10.14,"h":10.21,"l":9.93,"n":6863,"o":9.99,"t":"2026-10-20T14:00:00Z","v":3623446,"vw":10.074847},{"c":10.245,"h":10.3276,"l":10.07,"n":6391,"o":10.14,"t":"2026-10-20T14:15:00Z","v":3160988,"vw":10.182806},{"c":10.195,"h":10.275,"l":10.0915,"n":3632,"o":10.245,"t":"2026-10-20T14:30:00Z","v":1857057,"vw":10.173237},{"c":10.3,"h":10.3572,"l":10.1715,"n":2677,"o":10.195,"t":"2026-10-20T14:45:00Z","v":1427321,"vw":10.260159},{"c":10.145,"h":10.3099,"l":10.05,"n":3250,"o":10.305,"t":"2026-10-20T15:00:00Z","v":1602874,"vw":10.200449},{"c":10.205,"h":10.2699,"l":10.12,"n":1908,"o":10.14,"t":"2026-10-20T15:15:00Z","v":1215636,"vw":10.196689},{"c":10.14,"h":10.205,"l":10.0503,"n":1950,"o":10.205,"t":"2026-10-20T15:30:00Z","v":1222191,"vw":10.129613},{"c":10.2786,"h":10.2855,"l":10.1,"n":1220,"o":10.1344,"t":"2026-10-20T15:45:00Z","v":891391,"vw":10.201475},{"c":10.22,"h":10.29,"l":10.2,"n":976,"o":10.28,"t":"2026-10-20T16:00:00Z","v":773417,"vw":10.250564},{"c":10.24,"h":10.245,"l":10.155,"n":854,"o":10.22,"t":"2026-10-20T16:15:00Z","v":406448,"vw":10.199942},{"c":10.24,"h":10.33,"l":10.22,"n":1107,"o":10.235,"t":"2026-10-20T16:30:00Z","v":737246,"vw":10.281984},{"c":10.2,"h":10.295,"l":10.19,"n":739,"o":10.25,"t":"2026-10-20T16:45:00Z","v":443134,"vw":10.239893},{"c":10.28,"h":10.3,"l":10.17,"n":927,"o":10.209,"t":"2026-10-20T17:00:00Z","v":695320,"vw":10.240381},{"c":10.305,"h":10.3255,"l":10.26,"n":810,"o":10.28,"t":"2026-10-20T17:15:00Z","v":576871,"vw":10.298006},{"c":10.2715,"h":10.34,"l":10.2715,"n":758,"o":10.305,"t":"2026-10-20T17:30:00Z","v":458048,"vw":10.300666},{"c":10.252,"h":10.28,"l":10.2,"n":614,"o":10.28,"t":"2026-10-20T17:45:00Z","v":334745,"vw":10.240344},{"c":10.2199,"h":10.2756,"l":10.17,"n":729,"o":10.26,"t":"2026-10-20T18:00:00Z","v":358462,"vw":10.202856},{"c":10.185,"h":10.215,"l":10.16,"n":379,"o":10.21,"t":"2026-10-20T18:15:00Z","v":219885,"vw":10.187445},{"c":10.035,"h":10.1972,"l":10.035,"n":1136,"o":10.1801,"t":"2026-10-20T18:30:00Z","v":672375,"vw":10.097737},{"c":10.12,"h":10.14,"l":9.98,"n":1764,"o":10.031,"t":"2026-10-20T18:45:00Z","v":1186208,"vw":10.04452},{"c":10.1456,"h":10.1875,"l":10.1,"n":618,"o":10.12,"t":"2026-10-20T19:00:00Z","v":455094,"vw":10.144792},{"c":10.0499,"h":10.15,"l":10.0342,"n":626,"o":10.1402,"t":"2026-10-20T19:15:00Z","v":317295,"vw":10.088894},{"c":10.057,"h":10.15,"l":10.01,"n":878,"o":10.05,"t":"2026-10-20T19:30:00Z","v":500551,"vw":10.072981},{"c":10.02,"h":10.085,"l":9.99,"n":2062,"o":10.055,"t":"2026-10-20T19:45:00Z","v":1294616,"vw":10.024067},{"c":10.08,"h":10.13,"l":9.97,"n":865,"o":10.01,"t":"2026-10-20T20:00:00Z","v":429941,"vw":10.063281},{"c":10.04,"h":10.09,"l":10.03,"n":133,"o":10.08,"t":"2026-10-20T20:15:00Z","v":26912,"vw":10.057209},{"c":10.16,"h":10.19,"l":10.04,"n":462,"o":10.04,"t":"2026-10-20T20:30:00Z","v":155882,"vw":10.151383},{"c":10.42,"h":10.42,"l":10.1685,"n":932,"o":10.17,"t":"2026-10-20T20:45:00Z","v":525762,"vw":10.329997},{"c":10.5,"h":10.56,"l":10.42,"n":1158,"o":10.42,"t":"2026-10-20T21:00:00Z","v":484583,"vw":10.479829},{"c":10.46,"h":10.4954,"l":10.38,"n":402,"o":10.49,"t":"2026-10-20T21:15:00Z","v":271595,"vw":10.426396},{"c":10.44,"h":10.52,"l":10.43,"n":172,"o":10.47,"t":"2026-10-20T21:30:00Z","v":58377,"vw":10.468734},{"c":10.4947,"h":10.51,"l":10.43,"n":202,"o":10.4498,"t":"2026-10-20T21:45:00Z","v":67267,"vw":10.460706},{"c":10.6247,"h":10.65,"l":10.5,"n":962,"o":10.5,"t":"2026-10-20T22:00:00Z","v":306905,"vw":10.593812},{"c":10.66,"h":10.7,"l":10.61,"n":668,"o":10.61,"t":"2026-10-20T22:15:00Z","v":178007,"vw":10.670807},{"c":10.5503,"h":10.682,"l":10.55,"n":564,"o":10.65,"t":"2026-10-20T22:30:00Z","v":210019,"vw":10.599214},{"c":10.59,"h":10.61,"l":10.55,"n":262,"o":10.5592,"t":"2026-10-20T22:45:00Z","v":144074,"vw":10.571467},{"c":10.51,"h":10.595,"l":10.5,"n":337,"o":10.595,"t":"2026-10-20T23:00:00Z","v":122575,"vw":10.521728},{"c":10.46,"h":10.53,"l":10.44,"n":251,"o":10.5102,"t":"2026-10-20T23:15:00Z","v":94536,"vw":10.476473},{"c":10.519,"h":10.54,"l":10.45,"n":293,"o":10.46,"t":"2026-10-20T23:30:00Z","v":109778,"vw":10.499181},{"c":10.5525,"h":10.6,"l":10.52,"n":452,"o":10.52,"t":"2026-10-20T23:45:00Z","v":157723,"vw":10.556254},{"c":10.59,"h":10.84,"l":10.53,"n":2311,"o":10.84,"t":"2026-10-21T08:00:00Z","v":668822,"vw":10.628379},{"c":10.57,"h":10.62,"l":10.56,"n":426,"o":10.59,"t":"2026-10-21T08:15:00Z","v":106091,"vw":10.588606},{"c":10.47,"h":10.58,"l":10.42,"n":961,"o":10.5697,"t":"2026-10-21T08:30:00Z","v":261337,"vw":10.47942},{"c":10.44,"h":10.48,"l":10.38,"n":655,"o":10.47,"t":"2026-10-21T08:45:00Z","v":147558,"vw":10.416632},{"c":10.4999,"h":10.4999,"l":10.41,"n":566,"o":10.44,"t":"2026-10-21T09:00:00Z","v":136797,"vw":10.459203},{"c":10.52,"h":10.52,"l":10.47,"n":234,"o":10.5,"t":"2026-10-21T09:15:00Z","v":46848,"vw":10.487804},{"c":10.51,"h":10.56,"l":10.5,"n":189,"o":10.52,"t":"2026-10-21T09:30:00Z","v":50243,"vw":10.531313},{"c":10.48,"h":10.52,"l":10.46,"n":220,"o":10.5102,"t":"2026-10-21T09:45:00Z","v":39038,"vw":10.489861},{"c":10.39,"h":10.5,"l":10.385,"n":455,"o":10.5,"t":"2026-10-21T10:00:00Z","v":73269,"vw":10.430971},{"c":10.44,"h":10.45,"l":10.37,"n":228,"o":10.38,"t":"2026-10-21T10:15:00Z","v":55742,"vw":10.407569},{"c":10.48,"h":10.5,"l":10.42,"n":262,"o":10.44,"t":"2026-10-21T10:30:00Z","v":44815,"vw":10.456115},{"c":10.49,"h":10.5,"l":10.46,"n":275,"o":10.49,"t":"2026-10-21T10:45:00Z","v":53791,"vw":10.488584},{"c":10.61,"h":10.66,"l":10.49,"n":860,"o":10.49,"t":"2026-10-21T11:00:00Z","v":207167,"vw":10.593732},{"c":10.66,"h":10.66,"l":10.57,"n":486,"o":10.6099,"t":"2026-10-21T11:15:00Z","v":125153,"vw":10.611694},{"c":10.73,"h":10.74,"l":10.67,"n":967,"o":10.67,"t":"2026-10-21T11:30:00Z","v":292872,"vw":10.704498},{"c":10.68,"h":10.75,"l":10.68,"n":563,"o":10.73,"t":"2026-10-21T11:45:00Z","v":152174,"vw":10.722898},{"c":10.66,"h":10.7,"l":10.65,"n":438,"o":10.68,"t":"2026-10-21T12:00:00Z","v":83487,"vw":10.676521},{"c":10.74,"h":10.7542,"l":10.6598,"n":658,"o":10.669,"t":"2026-10-21T12:15:00Z","v":160315,"vw":10.711149},{"c":10.64,"h":10.7322,"l":10.63,"n":711,"o":10.73,"t":"2026-10-21T12:30:00Z","v":164416,"vw":10.689898},{"c":10.67,"h":10.68,"l":10.6001,"n":424,"o":10.64,"t":"2026-10-21T12:45:00Z","v":109118,"vw":10.644707},{"c":10.7385,"h":10.7418,"l":10.66,"n":627,"o":10.665,"t":"2026-10-21T13:00:00Z","v":179557,"vw":10.715548},{"c":10.74,"h":10.83,"l":10.71,"n":1535,"o":10.74,"t":"2026-10-21T13:15:00Z","v":597917,"vw":10.795189},{"c":9.7022,"h":10.88,"l":9.47,"n":35145,"o":10.74,"t":"2026-10-21T13:30:00Z","v":11062090,"vw":10.032872},{"c":9.955,"h":9.99,"l":9.64,"n":10443,"o":9.7,"t":"2026-10-21T13:45:00Z","v":4930182,"vw":9.850535},{"c":9.9364,"h":10.07,"l":9.85,"n":7054,"o":9.96,"t":"2026-10-21T14:00:00Z","v":3198704,"vw":9.957934},{"c":10.0125,"h":10.07,"l":9.8401,"n":4122,"o":9.9371,"t":"2026-10-21T14:15:00Z","v":2091738,"vw":9.965234},{"c":10.115,"h":10.16,"l":9.98,"n":3402,"o":10.015,"t":"2026-10-21T14:30:00Z","v":1905300,"vw":10.084005},{"c":10.095,"h":10.18,"l":10.04,"n":2656,"o":10.12,"t":"2026-10-21T14:45:00Z","v":1388433,"vw":10.112807},{"c":10.225,"h":10.25,"l":10.075,"n":2329,"o":10.1,"t":"2026-10-21T15:00:00Z","v":1316216,"vw":10.154402},{"c":10.195,"h":10.23,"l":10.1598,"n":1733,"o":10.225,"t":"2026-10-21T15:15:00Z","v":1056432,"vw":10.186047},{"c":10.255,"h":10.33,"l":10.1901,"n":1998,"o":10.195,"t":"2026-10-21T15:30:00Z","v":1076895,"vw":10.250095},{"c":10.255,"h":10.33,"l":10.25,"n":1699,"o":10.26,"t":"2026-10-21T15:45:00Z","v":852055,"vw":10.297276},{"c":10.29,"h":10.31,"l":10.22,"n":1117,"o":10.25,"t":"2026-10-21T16:00:00Z","v":862763,"vw":10.262285},{"c":10.2099,"h":10.33,"l":10.19,"n":1300,"o":10.2829,"t":"2026-10-21T16:15:00Z","v":861049,"vw":10.262155},{"c":10.3402,"h":10.39,"l":10.17,"n":2537,"o":10.205,"t":"2026-10-21T16:30:00Z","v":1463864,"vw":10.260003},{"c":10.3244,"h":10.44,"l":10.29,"n":2466,"o":10.3402,"t":"2026-10-21T16:45:00Z","v":1403386,"vw":10.366691},{"c":10.4,"h":10.44,"l":10.31,"n":2691,"o":10.3261,"t":"2026-10-21T17:00:00Z","v":1268175,"vw":10.402048},{"c":10.3396,"h":10.44,"l":10.3303,"n":1292,"o":10.395,"t":"2026-10-21T17:15:00Z","v":529358,"vw":10.402825},{"c":10.345,"h":10.395,"l":10.27,"n":1013,"o":10.335,"t":"2026-10-21T17:30:00Z","v":546114,"vw":10.349527},{"c":10.36,"h":10.36,"l":10.335,"n":174,"o":10.345,"t":"2026-10-21T17:45:00Z","v":62644,"vw":10.352222}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":27.02983707538925,"iv":8,"gamma":0.027984408009326802,"theta":-0.263325397731756,"vega":0.0013756129321545632,"rho":0.000045784939497079065,"breakevenPct":164.52545439564915},{"delta":0.15,"premium":0.375,"strike":22.281372372475445,"iv":7.616471917300429,"gamma":0.039119923842080476,"theta":-0.33253276879983745,"vega":0.001826716599088382,"rho":0.00006798005464245953,"breakevenPct":118.69085301617227},{"delta":0.2,"premium":0.12533444816053513,"strike":11.498327759197325,"iv":1.5415551839464883,"gamma":0.2363484949832776,"theta":-0.08306722408026757,"vega":0.0021020066889632107,"rho":0.00011228569479573506,"breakevenPct":12.197511654033399},{"delta":0.25,"premium":0.16714046822742476,"strike":11.289297658862877,"iv":1.523453177257525,"gamma":0.2674103678929766,"theta":-0.09147023411371238,"vega":0.0023528428093645484,"rho":0.0001389211355329817,"breakevenPct":10.58337960511874},{"delta":0.3,"premium":0.2089464882943144,"strike":11.080267558528428,"iv":1.5053511705685618,"gamma":0.2984722408026756,"theta":-0.09987324414715719,"vega":0.0026036789297658866,"rho":0.00016555657627022834,"breakevenPct":8.969247556204081},{"delta":0.35,"premium":0.258645443196005,"strike":10.903870162297128,"iv":1.4966504369538076,"gamma":0.31768664169787764,"theta":-0.10527253433208489,"vega":0.002776903870162297,"rho":0.00019172514765585647,"breakevenPct":7.7462896283121045},{"delta":0.4,"premium":0.3132646691635456,"strike":10.747815230961299,"iv":1.4938102372034956,"gamma":0.3295156054931336,"theta":-0.10879937578027465,"vega":0.0029017478152309614,"rho":0.00021760268360151465,"breakevenPct":6.767180503135564},{"delta":0.45,"premium":0.3678838951310862,"strike":10.591760299625468,"iv":1.4909700374531836,"gamma":0.3413445692883895,"theta":-0.11232621722846442,"vega":0.0030265917602996257,"rho":0.00024348021954717278,"breakevenPct":5.788071377959026},{"delta":0.5,"premium":0.43342182890855463,"strike":10.439233038348082,"iv":1.495133628318584,"gamma":0.3441435398230088,"theta":-0.11387740412979351,"vega":0.0030635398230088495,"rho":0.0002688018830485898,"breakevenPct":4.9484060546007544},{"delta":0.55,"premium":0.514542772861357,"strike":10.291740412979351,"iv":1.5092929203539824,"gamma":0.3340550442477876,"theta":-0.11260896755162242,"vega":0.0029750442477876103,"rho":0.0002933302140324976,"breakevenPct":4.307752759080203},{"delta":0.6,"premium":0.5956637168141593,"strike":10.14424778761062,"iv":1.5234522123893806,"gamma":0.32396654867256636,"theta":-0.11134053097345133,"vega":0.0028865486725663716,"rho":0.00031785854501640534,"breakevenPct":3.6670994635596523},{"delta":0.65,"premium":0.6776588397790055,"strike":9.996201657458563,"iv":1.537527140883978,"gamma":0.3135142955801105,"theta":-0.1099214779005525,"vega":0.0027954419889502763,"rho":0.00034234515980669433,"breakevenPct":3.0295414791271273},{"delta":0.7,"premium":0.7985151933701656,"strike":9.823549723756907,"iv":1.547851726519337,"gamma":0.28689136740331495,"theta":-0.1018068370165746,"vega":0.0025882596685082877,"rho":0.0003649773001715658,"breakevenPct":2.529584142153215},{"delta":0.75,"premium":0.919371546961326,"strike":9.650897790055248,"iv":1.558176312154696,"gamma":0.2602684392265193,"theta":-0.09369219613259669,"vega":0.0023810773480662985,"rho":0.0003876094405364373,"breakevenPct":2.0296268051793014},{"delta":0.8,"premium":1.0576993296336246,"strike":9.46153020043103,"iv":1.5782951446223228,"gamma":0.2305292326741158,"theta":-0.08507519904234159,"vega":0.0021545202794338845,"rho":0.00040960770132569363,"breakevenPct":1.5369645759136612},{"delta":0.85,"premium":1.3172178187893728,"strike":9.156214330836033,"iv":1.6663518479740904,"gamma":0.17917393643694043,"theta":-0.072973604140291,"vega":0.0017935701162107487,"rho":0.0004272090514079047,"breakevenPct":1.094904919164141}],"put":[{"delta":0.1,"premium":0.06458759277257431,"strike":8.895875927725744,"iv":1.6261713958058472,"gamma":0.13552436901266957,"theta":-0.05267321257290429,"vega":0.0013565384606885485,"rho":-0.00006319726339103214,"breakevenPct":14.755904102768632},{"delta":0.15,"premium":0.10852809446307421,"strike":9.167640472315371,"iv":1.6496489276583028,"gamma":0.17720145576002452,"theta":-0.07130411149382099,"vega":0.0017780805502026174,"rho":-0.0000971597220716111,"breakevenPct":12.556830329611028},{"delta":0.2,"premium":0.15540531980646333,"strike":9.402026599032316,"iv":1.6767653397469469,"gamma":0.21366023166973924,"theta":-0.08864958998901071,"vega":0.002146147863176794,"rho":-0.0001319697597001022,"breakevenPct":10.746898849171298},{"delta":0.25,"premium":0.2070955882352941,"strike":9.606985294117647,"iv":1.6761604411764706,"gamma":0.24357838235294116,"theta":-0.10030779411764706,"vega":0.0024283823529411765,"rho":-0.00016553285890326565,"breakevenPct":9.267473881444468},{"delta":0.3,"premium":0.2622426470588235,"strike":9.790808823529412,"iv":1.6556457352941176,"gamma":0.26879897058823526,"theta":-0.10788132352941177,"vega":0.002648970588235294,"rho":-0.00019820039064631412,"breakevenPct":8.025423007040649},{"delta":0.35,"premium":0.3173897058823529,"strike":9.974632352941176,"iv":1.6351310294117647,"gamma":0.29401955882352937,"theta":-0.11545485294117647,"vega":0.0028695588235294117,"rho":-0.0002308679223893626,"breakevenPct":6.783372132636828},{"delta":0.4,"premium":0.39371811224489794,"strike":10.137436224489797,"iv":1.6399139668367346,"gamma":0.30167806122448976,"theta":-0.11922123724489797,"vega":0.002954974489795918,"rho":-0.000264423934120303,"breakevenPct":5.94866687022298},{"delta":0.45,"premium":0.47343749999999996,"strike":10.296875,"iv":1.648746875,"gamma":0.306525,"theta":-0.122378125,"vega":0.0030187499999999997,"rho":-0.00029812218510684554,"breakevenPct":5.179174710424698},{"delta":0.5,"premium":0.553156887755102,"strike":10.456313775510203,"iv":1.6575797831632653,"gamma":0.31137193877551017,"theta":-0.12553501275510204,"vega":0.0030825255102040813,"rho":-0.0003318204360933881,"breakevenPct":4.409682550626417},{"delta":0.55,"premium":0.6456683971447112,"strike":10.617780661907853,"iv":1.6452303049967554,"gamma":0.3087661258922777,"theta":-0.12265457495133031,"vega":0.003029331602855289,"rho":-0.00036619185055583044,"breakevenPct":3.744090108463881},{"delta":0.6,"premium":0.7430077871512004,"strike":10.780012978585335,"iv":1.624886372485399,"gamma":0.3033475665152498,"theta":-0.11749558728098639,"vega":0.0029319922128487994,"rho":-0.0004008173239609676,"breakevenPct":3.117710507392524},{"delta":0.65,"premium":0.8403471771576899,"strike":10.942245295262817,"iv":1.6045424399740427,"gamma":0.2979290071382219,"theta":-0.11233659961064243,"vega":0.00283465282284231,"rho":-0.0004354427973661049,"breakevenPct":2.4913309063211653},{"delta":0.7,"premium":1.0545539033457247,"strike":11.199504337050806,"iv":1.7089426270136305,"gamma":0.26611425030978936,"theta":-0.11185662949194548,"vega":0.0026403965303593555,"rho":-0.00047660570982427413,"breakevenPct":2.0757680144297166},{"delta":0.75,"premium":1.4813769768076137,"strike":11.651822307580208,"iv":1.976389841342856,"gamma":0.21761432782615875,"theta":-0.11828961832256898,"vega":0.0023926745654731874,"rho":-0.0005298763414172291,"breakevenPct":1.8296782743958009},{"delta":0.8,"premium":6.693942870394931,"strike":16.71256589358731,"iv":5.286051219438183,"gamma":0.1014252553647796,"theta":-0.26461022907487397,"vega":0.0021484934145794307,"rho":-0.0008577816280477156,"breakevenPct":3.2951445637801067},{"delta":0.85,"premium":12.42451543152099,"strike":22.417230816730115,"iv":7.6500426011667075,"gamma":0.03902829278701468,"theta":-0.3334200380176897,"vega":0.0018255799948531464,"rho":-0.0012154333986323092,"breakevenPct":3.5452182894871918},{"delta":0.9,"premium":3.4387072250917203,"strike":13.717226752980304,"iv":2.46623079172376,"gamma":0.10951149130175755,"theta":-0.08095552810761833,"vega":0.0013758953540127627,"rho":-0.0007310043550034275,"breakevenPct":0.786491043546488}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":27.02983707538925,"iv":8,"gamma":0.027984408009326802,"theta":-0.263325397731756,"vega":0.0013756129321545632,"rho":0.000045784939497079065,"breakevenPct":164.52545439564915},{"delta":0.15,"premium":0.375,"strike":22.281372372475445,"iv":7.616471917300429,"gamma":0.039119923842080476,"theta":-0.33253276879983745,"vega":0.001826716599088382,"rho":0.00006798005464245953,"breakevenPct":118.69085301617227},{"delta":0.2,"premium":0.12533444816053513,"strike":11.498327759197325,"iv":1.5415551839464883,"gamma":0.2363484949832776,"theta":-0.08306722408026757,"vega":0.0021020066889632107,"rho":0.00011228569479573506,"breakevenPct":12.197511654033399},{"delta":0.25,"premium":0.16714046822742476,"strike":11.289297658862877,"iv":1.523453177257525,"gamma":0.2674103678929766,"theta":-0.09147023411371238,"vega":0.0023528428093645484,"rho":0.0001389211355329817,"breakevenPct":10.58337960511874},{"delta":0.3,"premium":0.2089464882943144,"strike":11.080267558528428,"iv":1.5053511705685618,"gamma":0.2984722408026756,"theta":-0.09987324414715719,"vega":0.0026036789297658866,"rho":0.00016555657627022834,"breakevenPct":8.969247556204081},{"delta":0.35,"premium":0.258645443196005,"strike":10.903870162297128,"iv":1.4966504369538076,"gamma":0.31768664169787764,"theta":-0.10527253433208489,"vega":0.002776903870162297,"rho":0.00019172514765585647,"breakevenPct":7.7462896283121045},{"delta":0.4,"premium":0.3132646691635456,"strike":10.747815230961299,"iv":1.4938102372034956,"gamma":0.3295156054931336,"theta":-0.10879937578027465,"vega":0.0029017478152309614,"rho":0.00021760268360151465,"breakevenPct":6.767180503135564},{"delta":0.45,"premium":0.3678838951310862,"strike":10.591760299625468,"iv":1.4909700374531836,"gamma":0.3413445692883895,"theta":-0.11232621722846442,"vega":0.0030265917602996257,"rho":0.00024348021954717278,"breakevenPct":5.788071377959026},{"delta":0.5,"premium":0.43342182890855463,"strike":10.439233038348082,"iv":1.495133628318584,"gamma":0.3441435398230088,"theta":-0.11387740412979351,"vega":0.0030635398230088495,"rho":0.0002688018830485898,"breakevenPct":4.9484060546007544},{"delta":0.55,"premium":0.514542772861357,"strike":10.291740412979351,"iv":1.5092929203539824,"gamma":0.3340550442477876,"theta":-0.11260896755162242,"vega":0.0029750442477876103,"rho":0.0002933302140324976,"breakevenPct":4.307752759080203},{"delta":0.6,"premium":0.5956637168141593,"strike":10.14424778761062,"iv":1.5234522123893806,"gamma":0.32396654867256636,"theta":-0.11134053097345133,"vega":0.0028865486725663716,"rho":0.00031785854501640534,"breakevenPct":3.6670994635596523},{"delta":0.65,"premium":0.6776588397790055,"strike":9.996201657458563,"iv":1.537527140883978,"gamma":0.3135142955801105,"theta":-0.1099214779005525,"vega":0.0027954419889502763,"rho":0.00034234515980669433,"breakevenPct":3.0295414791271273},{"delta":0.7,"premium":0.7985151933701656,"strike":9.823549723756907,"iv":1.547851726519337,"gamma":0.28689136740331495,"theta":-0.1018068370165746,"vega":0.0025882596685082877,"rho":0.0003649773001715658,"breakevenPct":2.529584142153215},{"delta":0.75,"premium":0.919371546961326,"strike":9.650897790055248,"iv":1.558176312154696,"gamma":0.2602684392265193,"theta":-0.09369219613259669,"vega":0.0023810773480662985,"rho":0.0003876094405364373,"breakevenPct":2.0296268051793014},{"delta":0.8,"premium":1.0576993296336246,"strike":9.46153020043103,"iv":1.5782951446223228,"gamma":0.2305292326741158,"theta":-0.08507519904234159,"vega":0.0021545202794338845,"rho":0.00040960770132569363,"breakevenPct":1.5369645759136612},{"delta":0.85,"premium":1.3172178187893728,"strike":9.156214330836033,"iv":1.6663518479740904,"gamma":0.17917393643694043,"theta":-0.072973604140291,"vega":0.0017935701162107487,"rho":0.0004272090514079047,"breakevenPct":1.094904919164141}],"put":[{"delta":0.1,"premium":0.06458759277257431,"strike":8.895875927725744,"iv":1.6261713958058472,"gamma":0.13552436901266957,"theta":-0.05267321257290429,"vega":0.0013565384606885485,"rho":-0.00006319726339103214,"breakevenPct":14.755904102768632},{"delta":0.15,"premium":0.10852809446307421,"strike":9.167640472315371,"iv":1.6496489276583028,"gamma":0.17720145576002452,"theta":-0.07130411149382099,"vega":0.0017780805502026174,"rho":-0.0000971597220716111,"breakevenPct":12.556830329611028},{"delta":0.2,"premium":0.15540531980646333,"strike":9.402026599032316,"iv":1.6767653397469469,"gamma":0.21366023166973924,"theta":-0.08864958998901071,"vega":0.002146147863176794,"rho":-0.0001319697597001022,"breakevenPct":10.746898849171298},{"delta":0.25,"premium":0.2070955882352941,"strike":9.606985294117647,"iv":1.6761604411764706,"gamma":0.24357838235294116,"theta":-0.10030779411764706,"vega":0.0024283823529411765,"rho":-0.00016553285890326565,"breakevenPct":9.267473881444468},{"delta":0.3,"premium":0.2622426470588235,"strike":9.790808823529412,"iv":1.6556457352941176,"gamma":0.26879897058823526,"theta":-0.10788132352941177,"vega":0.002648970588235294,"rho":-0.00019820039064631412,"breakevenPct":8.025423007040649},{"delta":0.35,"premium":0.3173897058823529,"strike":9.974632352941176,"iv":1.6351310294117647,"gamma":0.29401955882352937,"theta":-0.11545485294117647,"vega":0.0028695588235294117,"rho":-0.0002308679223893626,"breakevenPct":6.783372132636828},{"delta":0.4,"premium":0.39371811224489794,"strike":10.137436224489797,"iv":1.6399139668367346,"gamma":0.30167806122448976,"theta":-0.11922123724489797,"vega":0.002954974489795918,"rho":-0.000264423934120303,"breakevenPct":5.94866687022298},{"delta":0.45,"premium":0.47343749999999996,"strike":10.296875,"iv":1.648746875,"gamma":0.306525,"theta":-0.122378125,"vega":0.0030187499999999997,"rho":-0.00029812218510684554,"breakevenPct":5.179174710424698},{"delta":0.5,"premium":0.553156887755102,"strike":10.456313775510203,"iv":1.6575797831632653,"gamma":0.31137193877551017,"theta":-0.12553501275510204,"vega":0.0030825255102040813,"rho":-0.0003318204360933881,"breakevenPct":4.409682550626417},{"delta":0.55,"premium":0.6456683971447112,"strike":10.617780661907853,"iv":1.6452303049967554,"gamma":0.3087661258922777,"theta":-0.12265457495133031,"vega":0.003029331602855289,"rho":-0.00036619185055583044,"breakevenPct":3.744090108463881},{"delta":0.6,"premium":0.7430077871512004,"strike":10.780012978585335,"iv":1.624886372485399,"gamma":0.3033475665152498,"theta":-0.11749558728098639,"vega":0.0029319922128487994,"rho":-0.0004008173239609676,"breakevenPct":3.117710507392524},{"delta":0.65,"premium":0.8403471771576899,"strike":10.942245295262817,"iv":1.6045424399740427,"gamma":0.2979290071382219,"theta":-0.11233659961064243,"vega":0.00283465282284231,"rho":-0.0004354427973661049,"breakevenPct":2.4913309063211653},{"delta":0.7,"premium":1.0545539033457247,"strike":11.199504337050806,"iv":1.7089426270136305,"gamma":0.26611425030978936,"theta":-0.11185662949194548,"vega":0.0026403965303593555,"rho":-0.00047660570982427413,"breakevenPct":2.0757680144297166},{"delta":0.75,"premium":1.4813769768076137,"strike":11.651822307580208,"iv":1.976389841342856,"gamma":0.21761432782615875,"theta":-0.11828961832256898,"vega":0.0023926745654731874,"rho":-0.0005298763414172291,"breakevenPct":1.8296782743958009},{"delta":0.8,"premium":6.693942870394931,"strike":16.71256589358731,"iv":5.286051219438183,"gamma":0.1014252553647796,"theta":-0.26461022907487397,"vega":0.0021484934145794307,"rho":-0.0008577816280477156,"breakevenPct":3.2951445637801067},{"delta":0.85,"premium":12.42451543152099,"strike":22.417230816730115,"iv":7.6500426011667075,"gamma":0.03902829278701468,"theta":-0.3334200380176897,"vega":0.0018255799948531464,"rho":-0.0012154333986323092,"breakevenPct":3.5452182894871918},{"delta":0.9,"premium":3.4387072250917203,"strike":13.717226752980304,"iv":2.46623079172376,"gamma":0.10951149130175755,"theta":-0.08095552810761833,"vega":0.0013758953540127627,"rho":-0.0007310043550034275,"breakevenPct":0.786491043546488}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}