{"symbol":"YQQQ","url":"https://intraalpha.com/companies/YQQQ","capturedAt":"2026-10-22T20:46:59.812Z","state":"partial","quote":{"symbol":"YQQQ","last_price":9.625,"prev_close":9.42,"regular_close":9.625,"change":0.205,"change_pct":2.1762,"regular_change":0.205,"regular_change_pct":2.1762,"extended_change":0,"extended_change_pct":0,"bid":9.46,"ask":10.51,"bid_size":100,"ask_size":10100,"volume":96021,"vwap":9.569072,"open":9.518,"high":9.629,"low":9.5101,"close":9.625,"trade_count":390,"last_trade_at":"2026-10-22T20:00:00.64298999Z","last_quote_at":"2026-10-22T20:24:22.138162746Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:56.258848733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:14.330Z","bars":[{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-15T11:45:00Z","v":200,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-15T12:35:00Z","v":100,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-15T13:25:00Z","v":2624,"vw":9.54},{"c":9.485,"h":9.53,"l":9.45,"n":19,"o":9.45,"t":"2026-10-15T13:30:00Z","v":4209,"vw":9.490292},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-15T13:35:00Z","v":186,"vw":9.5},{"c":9.47,"h":9.4964,"l":9.47,"n":11,"o":9.494,"t":"2026-10-15T13:40:00Z","v":3667,"vw":9.476849},{"c":9.48,"h":9.48,"l":9.48,"n":5,"o":9.48,"t":"2026-10-15T13:45:00Z","v":4001,"vw":9.48},{"c":9.5,"h":9.5,"l":9.4989,"n":8,"o":9.4989,"t":"2026-10-15T13:50:00Z","v":1456,"vw":9.499842},{"c":9.535,"h":9.54,"l":9.5316,"n":15,"o":9.535,"t":"2026-10-15T13:55:00Z","v":4701,"vw":9.537715},{"c":9.505,"h":9.53,"l":9.505,"n":14,"o":9.53,"t":"2026-10-15T14:00:00Z","v":5922,"vw":9.515187},{"c":9.485,"h":9.5,"l":9.485,"n":18,"o":9.5,"t":"2026-10-15T14:05:00Z","v":4652,"vw":9.496571},{"c":9.5,"h":9.5,"l":9.495,"n":15,"o":9.495,"t":"2026-10-15T14:10:00Z","v":4100,"vw":9.498077},{"c":9.495,"h":9.4999,"l":9.495,"n":8,"o":9.4999,"t":"2026-10-15T14:25:00Z","v":1597,"vw":9.496895},{"c":9.5099,"h":9.5099,"l":9.49,"n":10,"o":9.49,"t":"2026-10-15T14:30:00Z","v":4020,"vw":9.503148},{"c":9.495,"h":9.495,"l":9.495,"n":4,"o":9.495,"t":"2026-10-15T14:35:00Z","v":2544,"vw":9.495},{"c":9.4647,"h":9.4647,"l":9.4647,"n":1,"o":9.4647,"t":"2026-10-15T14:40:00Z","v":200,"vw":9.4647},{"c":9.48,"h":9.48,"l":9.465,"n":2,"o":9.465,"t":"2026-10-15T14:50:00Z","v":601,"vw":9.467521},{"c":9.42,"h":9.43,"l":9.42,"n":14,"o":9.43,"t":"2026-10-15T15:10:00Z","v":11520,"vw":9.420196},{"c":9.41,"h":9.42,"l":9.4,"n":40,"o":9.41,"t":"2026-10-15T15:15:00Z","v":9804,"vw":9.414174},{"c":9.4303,"h":9.4304,"l":9.42,"n":4,"o":9.4304,"t":"2026-10-15T15:20:00Z","v":985,"vw":9.429293},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-15T15:25:00Z","v":140,"vw":9.42},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-15T15:35:00Z","v":100,"vw":9.45},{"c":9.44,"h":9.442,"l":9.44,"n":13,"o":9.442,"t":"2026-10-15T15:50:00Z","v":2236,"vw":9.4418},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-15T16:05:00Z","v":100,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":5,"o":9.44,"t":"2026-10-15T16:20:00Z","v":228,"vw":9.44},{"c":9.4591,"h":9.4591,"l":9.4591,"n":1,"o":9.4591,"t":"2026-10-15T16:55:00Z","v":100,"vw":9.4591},{"c":9.425,"h":9.425,"l":9.425,"n":1,"o":9.425,"t":"2026-10-15T17:40:00Z","v":500,"vw":9.425},{"c":9.435,"h":9.435,"l":9.435,"n":1,"o":9.435,"t":"2026-10-15T18:20:00Z","v":1000,"vw":9.435},{"c":9.43,"h":9.435,"l":9.43,"n":3,"o":9.435,"t":"2026-10-15T18:25:00Z","v":1701,"vw":9.434412},{"c":9.4301,"h":9.435,"l":9.43,"n":36,"o":9.435,"t":"2026-10-15T18:35:00Z","v":28909,"vw":9.431376},{"c":9.43,"h":9.435,"l":9.43,"n":6,"o":9.435,"t":"2026-10-15T18:40:00Z","v":5728,"vw":9.43096},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-15T19:00:00Z","v":8536,"vw":9.44},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-15T19:10:00Z","v":1576,"vw":9.42},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T19:20:00Z","v":100,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-15T19:25:00Z","v":249,"vw":9.4},{"c":9.41,"h":9.41,"l":9.4,"n":2,"o":9.4,"t":"2026-10-15T19:30:00Z","v":1136,"vw":9.408803},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-15T19:50:00Z","v":1500,"vw":9.42},{"c":9.405,"h":9.405,"l":9.4,"n":23,"o":9.4,"t":"2026-10-15T19:55:00Z","v":3311,"vw":9.400781},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-16T13:05:00Z","v":1276,"vw":9.3},{"c":9.4776,"h":9.4776,"l":9.45,"n":16,"o":9.4758,"t":"2026-10-16T13:30:00Z","v":2630,"vw":9.466072},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-10-16T13:35:00Z","v":424,"vw":9.43},{"c":9.44,"h":9.44,"l":9.4326,"n":8,"o":9.4326,"t":"2026-10-16T13:40:00Z","v":583,"vw":9.434724},{"c":9.4336,"h":9.46,"l":9.4336,"n":13,"o":9.46,"t":"2026-10-16T13:45:00Z","v":11220,"vw":9.44707},{"c":9.45,"h":9.46,"l":9.45,"n":13,"o":9.46,"t":"2026-10-16T14:00:00Z","v":1125,"vw":9.458},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-16T14:10:00Z","v":532,"vw":9.47},{"c":9.46,"h":9.46,"l":9.45,"n":3,"o":9.45,"t":"2026-10-16T14:15:00Z","v":253,"vw":9.455935},{"c":9.47,"h":9.4793,"l":9.45,"n":14,"o":9.46,"t":"2026-10-16T14:25:00Z","v":3191,"vw":9.458301},{"c":9.465,"h":9.47,"l":9.465,"n":6,"o":9.47,"t":"2026-10-16T14:30:00Z","v":447,"vw":9.4675},{"c":9.445,"h":9.445,"l":9.445,"n":3,"o":9.445,"t":"2026-10-16T14:35:00Z","v":765,"vw":9.445},{"c":9.5236,"h":9.5236,"l":9.505,"n":14,"o":9.505,"t":"2026-10-16T15:25:00Z","v":1906,"vw":9.510453},{"c":9.49,"h":9.51,"l":9.49,"n":11,"o":9.5,"t":"2026-10-16T15:30:00Z","v":1578,"vw":9.499662},{"c":9.4803,"h":9.495,"l":9.4803,"n":3,"o":9.495,"t":"2026-10-16T15:35:00Z","v":422,"vw":9.489204},{"c":9.48,"h":9.48,"l":9.48,"n":5,"o":9.48,"t":"2026-10-16T15:45:00Z","v":500,"vw":9.48},{"c":9.4843,"h":9.52,"l":9.4843,"n":5,"o":9.5,"t":"2026-10-16T15:50:00Z","v":831,"vw":9.513074},{"c":9.5358,"h":9.5358,"l":9.5358,"n":2,"o":9.5358,"t":"2026-10-16T16:00:00Z","v":263,"vw":9.5358},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-16T16:05:00Z","v":300,"vw":9.5},{"c":9.51,"h":9.51,"l":9.51,"n":5,"o":9.51,"t":"2026-10-16T16:10:00Z","v":1889,"vw":9.51},{"c":9.5199,"h":9.52,"l":9.505,"n":10,"o":9.51,"t":"2026-10-16T16:15:00Z","v":2337,"vw":9.516331},{"c":9.505,"h":9.505,"l":9.505,"n":3,"o":9.505,"t":"2026-10-16T16:20:00Z","v":162,"vw":9.505},{"c":9.51,"h":9.51,"l":9.505,"n":9,"o":9.505,"t":"2026-10-16T16:25:00Z","v":6314,"vw":9.505744},{"c":9.5099,"h":9.51,"l":9.5001,"n":23,"o":9.5001,"t":"2026-10-16T16:30:00Z","v":11367,"vw":9.509381},{"c":9.5001,"h":9.5001,"l":9.5001,"n":1,"o":9.5001,"t":"2026-10-16T16:35:00Z","v":500,"vw":9.5001},{"c":9.52,"h":9.52,"l":9.51,"n":9,"o":9.51,"t":"2026-10-16T16:45:00Z","v":610,"vw":9.512},{"c":9.525,"h":9.525,"l":9.525,"n":2,"o":9.525,"t":"2026-10-16T16:55:00Z","v":200,"vw":9.525},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-16T17:00:00Z","v":100,"vw":9.53},{"c":9.54,"h":9.55,"l":9.535,"n":13,"o":9.55,"t":"2026-10-16T17:10:00Z","v":1116,"vw":9.537619},{"c":9.555,"h":9.555,"l":9.555,"n":1,"o":9.555,"t":"2026-10-16T17:20:00Z","v":100,"vw":9.555},{"c":9.558,"h":9.558,"l":9.558,"n":3,"o":9.558,"t":"2026-10-16T17:30:00Z","v":108,"vw":9.558},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-16T17:40:00Z","v":101,"vw":9.56},{"c":9.56,"h":9.56,"l":9.5588,"n":8,"o":9.5588,"t":"2026-10-16T17:50:00Z","v":593,"vw":9.559588},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-10-16T18:00:00Z","v":956,"vw":9.56},{"c":9.58,"h":9.58,"l":9.57,"n":10,"o":9.57,"t":"2026-10-16T18:05:00Z","v":1748,"vw":9.572429},{"c":9.589,"h":9.589,"l":9.589,"n":2,"o":9.589,"t":"2026-10-16T18:10:00Z","v":1000,"vw":9.589},{"c":9.585,"h":9.585,"l":9.585,"n":2,"o":9.585,"t":"2026-10-16T18:20:00Z","v":109,"vw":9.585},{"c":9.5796,"h":9.5796,"l":9.5796,"n":1,"o":9.5796,"t":"2026-10-16T18:30:00Z","v":100,"vw":9.5796},{"c":9.5999,"h":9.6,"l":9.5999,"n":2,"o":9.6,"t":"2026-10-16T18:35:00Z","v":334,"vw":9.59995},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-16T19:00:00Z","v":281,"vw":9.6},{"c":9.6198,"h":9.64,"l":9.6198,"n":4,"o":9.64,"t":"2026-10-16T19:05:00Z","v":695,"vw":9.625924},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-16T19:15:00Z","v":2500,"vw":9.59},{"c":9.6,"h":9.6,"l":9.6,"n":8,"o":9.6,"t":"2026-10-16T19:20:00Z","v":656,"vw":9.6},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-16T19:25:00Z","v":1006,"vw":9.59},{"c":9.5842,"h":9.5842,"l":9.5842,"n":6,"o":9.5842,"t":"2026-10-16T19:30:00Z","v":194,"vw":9.5842},{"c":9.62,"h":9.62,"l":9.62,"n":14,"o":9.62,"t":"2026-10-16T19:35:00Z","v":2000,"vw":9.62},{"c":9.61,"h":9.61,"l":9.61,"n":3,"o":9.61,"t":"2026-10-16T19:40:00Z","v":150,"vw":9.61},{"c":9.62,"h":9.62,"l":9.61,"n":10,"o":9.62,"t":"2026-10-16T19:45:00Z","v":684,"vw":9.618182},{"c":9.6,"h":9.61,"l":9.6,"n":5,"o":9.61,"t":"2026-10-16T19:50:00Z","v":636,"vw":9.601613},{"c":9.6,"h":9.61,"l":9.6,"n":5,"o":9.61,"t":"2026-10-16T19:55:00Z","v":236,"vw":9.605536},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-16T20:40:00Z","v":3046,"vw":9.55},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-16T22:40:00Z","v":150,"vw":9.65},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T08:00:00Z","v":100,"vw":9.8},{"c":9.45,"h":9.5,"l":9.45,"n":6,"o":9.5,"t":"2026-10-19T13:30:00Z","v":3566,"vw":9.4532},{"c":9.49,"h":9.49,"l":9.49,"n":4,"o":9.49,"t":"2026-10-19T13:40:00Z","v":502,"vw":9.49},{"c":9.49,"h":9.4989,"l":9.49,"n":15,"o":9.49,"t":"2026-10-19T13:55:00Z","v":3402,"vw":9.491903},{"c":9.49,"h":9.5,"l":9.49,"n":6,"o":9.5,"t":"2026-10-19T14:00:00Z","v":1232,"vw":9.498776},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-19T14:05:00Z","v":296,"vw":9.5},{"c":9.484,"h":9.484,"l":9.484,"n":2,"o":9.484,"t":"2026-10-19T14:20:00Z","v":391,"vw":9.484},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-19T14:30:00Z","v":109,"vw":9.48},{"c":9.485,"h":9.485,"l":9.485,"n":2,"o":9.485,"t":"2026-10-19T14:40:00Z","v":408,"vw":9.485},{"c":9.485,"h":9.485,"l":9.485,"n":1,"o":9.485,"t":"2026-10-19T14:50:00Z","v":300,"vw":9.485},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-19T15:00:00Z","v":134,"vw":9.48},{"c":9.4302,"h":9.47,"l":9.4302,"n":13,"o":9.47,"t":"2026-10-19T15:35:00Z","v":3212,"vw":9.443889},{"c":9.445,"h":9.445,"l":9.4402,"n":3,"o":9.445,"t":"2026-10-19T15:40:00Z","v":1278,"vw":9.443385},{"c":9.43,"h":9.43,"l":9.43,"n":5,"o":9.43,"t":"2026-10-19T15:45:00Z","v":1066,"vw":9.43},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-19T15:50:00Z","v":100,"vw":9.46},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-19T15:55:00Z","v":358,"vw":9.44},{"c":9.465,"h":9.465,"l":9.465,"n":1,"o":9.465,"t":"2026-10-19T16:10:00Z","v":741,"vw":9.465},{"c":9.465,"h":9.465,"l":9.465,"n":5,"o":9.465,"t":"2026-10-19T16:15:00Z","v":521,"vw":9.465},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-19T16:20:00Z","v":739,"vw":9.48},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-19T16:40:00Z","v":272,"vw":9.47},{"c":9.48,"h":9.48,"l":9.4601,"n":6,"o":9.4601,"t":"2026-10-19T16:45:00Z","v":704,"vw":9.468517},{"c":9.4898,"h":9.5,"l":9.4761,"n":13,"o":9.4799,"t":"2026-10-19T17:10:00Z","v":2475,"vw":9.485114},{"c":9.495,"h":9.495,"l":9.495,"n":2,"o":9.495,"t":"2026-10-19T17:20:00Z","v":214,"vw":9.495},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-19T17:40:00Z","v":511,"vw":9.5},{"c":9.505,"h":9.505,"l":9.505,"n":1,"o":9.505,"t":"2026-10-19T17:55:00Z","v":789,"vw":9.505},{"c":9.505,"h":9.505,"l":9.505,"n":1,"o":9.505,"t":"2026-10-19T18:10:00Z","v":126,"vw":9.505},{"c":9.5188,"h":9.5188,"l":9.5188,"n":1,"o":9.5188,"t":"2026-10-19T18:30:00Z","v":3000,"vw":9.5188},{"c":9.51,"h":9.51,"l":9.4966,"n":3,"o":9.4966,"t":"2026-10-19T19:30:00Z","v":2510,"vw":9.50196},{"c":9.495,"h":9.495,"l":9.495,"n":1,"o":9.495,"t":"2026-10-19T19:45:00Z","v":500,"vw":9.495},{"c":9.5051,"h":9.5051,"l":9.5051,"n":2,"o":9.5051,"t":"2026-10-19T19:50:00Z","v":1106,"vw":9.5051},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-19T22:45:00Z","v":1499,"vw":9.32},{"c":9.5499,"h":9.61,"l":9.5,"n":7,"o":9.5,"t":"2026-10-20T13:30:00Z","v":4199,"vw":9.55129},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-20T13:35:00Z","v":204,"vw":9.55},{"c":9.6,"h":9.6,"l":9.545,"n":6,"o":9.545,"t":"2026-10-20T13:40:00Z","v":825,"vw":9.565483},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-20T13:50:00Z","v":100,"vw":9.55},{"c":9.532,"h":9.5599,"l":9.532,"n":9,"o":9.5599,"t":"2026-10-20T13:55:00Z","v":4662,"vw":9.542908},{"c":9.502,"h":9.502,"l":9.502,"n":1,"o":9.502,"t":"2026-10-20T14:10:00Z","v":100,"vw":9.502},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-20T14:15:00Z","v":650,"vw":9.5},{"c":9.4952,"h":9.4952,"l":9.4952,"n":1,"o":9.4952,"t":"2026-10-20T14:30:00Z","v":200,"vw":9.4952},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-20T14:55:00Z","v":177,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-20T15:05:00Z","v":100,"vw":9.48},{"c":9.53,"h":9.53,"l":9.52,"n":5,"o":9.52,"t":"2026-10-20T15:10:00Z","v":879,"vw":9.524312},{"c":9.51,"h":9.52,"l":9.51,"n":6,"o":9.52,"t":"2026-10-20T15:15:00Z","v":586,"vw":9.517692},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-20T15:55:00Z","v":577,"vw":9.5},{"c":9.4806,"h":9.4806,"l":9.4806,"n":1,"o":9.4806,"t":"2026-10-20T16:05:00Z","v":500,"vw":9.4806},{"c":9.515,"h":9.515,"l":9.515,"n":2,"o":9.515,"t":"2026-10-20T16:15:00Z","v":526,"vw":9.515},{"c":9.5013,"h":9.5013,"l":9.5013,"n":3,"o":9.5013,"t":"2026-10-20T16:55:00Z","v":226,"vw":9.5013},{"c":9.53,"h":9.53,"l":9.52,"n":9,"o":9.52,"t":"2026-10-20T19:55:00Z","v":3000,"vw":9.524368},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T11:00:00Z","v":200,"vw":9.4},{"c":9.47,"h":9.47,"l":9.4622,"n":4,"o":9.4647,"t":"2026-10-21T14:40:00Z","v":1554,"vw":9.466106},{"c":9.4601,"h":9.4601,"l":9.46,"n":11,"o":9.46,"t":"2026-10-21T14:45:00Z","v":2408,"vw":9.460084},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-21T14:50:00Z","v":134,"vw":9.47},{"c":9.445,"h":9.445,"l":9.445,"n":2,"o":9.445,"t":"2026-10-21T15:20:00Z","v":690,"vw":9.445},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-21T15:35:00Z","v":777,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-21T16:15:00Z","v":200,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-21T16:25:00Z","v":501,"vw":9.44},{"c":9.4302,"h":9.445,"l":9.43,"n":16,"o":9.445,"t":"2026-10-21T16:30:00Z","v":1776,"vw":9.431845},{"c":9.425,"h":9.435,"l":9.42,"n":9,"o":9.42,"t":"2026-10-21T16:35:00Z","v":1182,"vw":9.423348},{"c":9.425,"h":9.425,"l":9.415,"n":2,"o":9.415,"t":"2026-10-21T16:40:00Z","v":281,"vw":9.419911},{"c":9.428,"h":9.428,"l":9.428,"n":1,"o":9.428,"t":"2026-10-21T17:00:00Z","v":300,"vw":9.428},{"c":9.41,"h":9.4101,"l":9.41,"n":4,"o":9.4101,"t":"2026-10-21T17:05:00Z","v":1827,"vw":9.41006},{"c":9.42,"h":9.42,"l":9.42,"n":8,"o":9.42,"t":"2026-10-21T17:10:00Z","v":607,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-21T17:15:00Z","v":270,"vw":9.42},{"c":9.43,"h":9.43,"l":9.4217,"n":7,"o":9.4217,"t":"2026-10-21T17:30:00Z","v":3101,"vw":9.429732},{"c":9.425,"h":9.425,"l":9.425,"n":2,"o":9.425,"t":"2026-10-21T17:35:00Z","v":531,"vw":9.425},{"c":9.425,"h":9.425,"l":9.425,"n":2,"o":9.425,"t":"2026-10-21T18:10:00Z","v":156,"vw":9.425},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-21T18:15:00Z","v":2500,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-21T18:20:00Z","v":318,"vw":9.42},{"c":9.415,"h":9.415,"l":9.415,"n":1,"o":9.415,"t":"2026-10-21T18:25:00Z","v":1980,"vw":9.415},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-21T18:35:00Z","v":400,"vw":9.42},{"c":9.42,"h":9.43,"l":9.42,"n":16,"o":9.43,"t":"2026-10-21T18:45:00Z","v":9380,"vw":9.428625},{"c":9.42,"h":9.435,"l":9.42,"n":7,"o":9.435,"t":"2026-10-21T18:55:00Z","v":5191,"vw":9.423031},{"c":9.4401,"h":9.4401,"l":9.431,"n":15,"o":9.431,"t":"2026-10-21T19:00:00Z","v":4244,"vw":9.437764},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-10-21T19:05:00Z","v":1061,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-21T19:45:00Z","v":150,"vw":9.44},{"c":9.45,"h":9.45,"l":9.45,"n":10,"o":9.45,"t":"2026-10-21T19:55:00Z","v":2210,"vw":9.45},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-21T20:00:00Z","v":103,"vw":9.42},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-21T21:40:00Z","v":100,"vw":9.5},{"c":9.5101,"h":9.5101,"l":9.51,"n":4,"o":9.51,"t":"2026-10-22T12:35:00Z","v":402,"vw":9.51005},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-22T12:40:00Z","v":277,"vw":9.51},{"c":9.52,"h":9.52,"l":9.5133,"n":11,"o":9.518,"t":"2026-10-22T13:30:00Z","v":6882,"vw":9.518304},{"c":9.52,"h":9.531,"l":9.5101,"n":36,"o":9.5302,"t":"2026-10-22T13:35:00Z","v":9593,"vw":9.527896},{"c":9.53,"h":9.5401,"l":9.53,"n":28,"o":9.53,"t":"2026-10-22T13:40:00Z","v":14535,"vw":9.532378},{"c":9.54,"h":9.5401,"l":9.54,"n":5,"o":9.54,"t":"2026-10-22T13:45:00Z","v":1392,"vw":9.540046},{"c":9.55,"h":9.55,"l":9.54,"n":13,"o":9.54,"t":"2026-10-22T13:50:00Z","v":2501,"vw":9.543604},{"c":9.535,"h":9.535,"l":9.52,"n":23,"o":9.52,"t":"2026-10-22T14:05:00Z","v":3735,"vw":9.530701},{"c":9.54,"h":9.54,"l":9.53,"n":12,"o":9.5301,"t":"2026-10-22T14:10:00Z","v":3220,"vw":9.534656},{"c":9.5401,"h":9.545,"l":9.54,"n":9,"o":9.545,"t":"2026-10-22T14:15:00Z","v":1570,"vw":9.541588},{"c":9.57,"h":9.6,"l":9.57,"n":3,"o":9.6,"t":"2026-10-22T14:35:00Z","v":2201,"vw":9.597271},{"c":9.5897,"h":9.5897,"l":9.5897,"n":3,"o":9.5897,"t":"2026-10-22T14:45:00Z","v":105,"vw":9.5897},{"c":9.5888,"h":9.5999,"l":9.585,"n":21,"o":9.59,"t":"2026-10-22T14:50:00Z","v":3504,"vw":9.592958},{"c":9.571,"h":9.571,"l":9.571,"n":1,"o":9.571,"t":"2026-10-22T15:00:00Z","v":101,"vw":9.571},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-22T15:05:00Z","v":601,"vw":9.59},{"c":9.58,"h":9.58,"l":9.58,"n":8,"o":9.58,"t":"2026-10-22T15:25:00Z","v":15000,"vw":9.58},{"c":9.595,"h":9.595,"l":9.58,"n":11,"o":9.581,"t":"2026-10-22T16:10:00Z","v":3590,"vw":9.586624},{"c":9.5701,"h":9.574,"l":9.57,"n":3,"o":9.574,"t":"2026-10-22T16:15:00Z","v":900,"vw":9.570489},{"c":9.585,"h":9.585,"l":9.57,"n":5,"o":9.57,"t":"2026-10-22T16:20:00Z","v":1574,"vw":9.576412},{"c":9.615,"h":9.615,"l":9.615,"n":1,"o":9.615,"t":"2026-10-22T17:10:00Z","v":300,"vw":9.615},{"c":9.6101,"h":9.615,"l":9.61,"n":10,"o":9.615,"t":"2026-10-22T17:55:00Z","v":1916,"vw":9.611893},{"c":9.629,"h":9.629,"l":9.625,"n":5,"o":9.625,"t":"2026-10-22T18:00:00Z","v":3831,"vw":9.625868},{"c":9.6288,"h":9.6288,"l":9.625,"n":3,"o":9.625,"t":"2026-10-22T18:05:00Z","v":1713,"vw":9.625344},{"c":9.625,"h":9.625,"l":9.625,"n":3,"o":9.625,"t":"2026-10-22T18:10:00Z","v":585,"vw":9.625},{"c":9.6212,"h":9.625,"l":9.6212,"n":5,"o":9.625,"t":"2026-10-22T18:40:00Z","v":2444,"vw":9.624412},{"c":9.62,"h":9.6276,"l":9.62,"n":6,"o":9.6276,"t":"2026-10-22T18:50:00Z","v":2806,"vw":9.625816},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-10-22T19:50:00Z","v":9000,"vw":9.625},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-10-22T19:55:00Z","v":103,"vw":9.625}],"history":[{"c":18.64,"h":18.73,"l":18.6,"n":370,"o":18.69,"t":"2024-10-21T04:00:00Z","v":23251,"vw":18.66218},{"c":18.5821,"h":18.71,"l":18.5821,"n":265,"o":18.71,"t":"2024-10-22T04:00:00Z","v":22511,"vw":18.635887},{"c":18.85,"h":18.88,"l":18.64,"n":340,"o":18.67,"t":"2024-10-23T04:00:00Z","v":45928,"vw":18.75081},{"c":18.4,"h":18.48,"l":18.36,"n":339,"o":18.46,"t":"2024-10-24T04:00:00Z","v":24856,"vw":18.428958},{"c":18.3007,"h":18.32,"l":18.145,"n":426,"o":18.32,"t":"2024-10-25T04:00:00Z","v":22231,"vw":18.19165},{"c":18.3,"h":18.3,"l":18.14,"n":262,"o":18.14,"t":"2024-10-28T04:00:00Z","v":19999,"vw":18.240409},{"c":18.1573,"h":18.3,"l":18.1011,"n":275,"o":18.3,"t":"2024-10-29T04:00:00Z","v":18107,"vw":18.223556},{"c":18.295,"h":18.295,"l":18.14,"n":167,"o":18.14,"t":"2024-10-30T04:00:00Z","v":10343,"vw":18.225683},{"c":18.575,"h":18.59,"l":18.44,"n":204,"o":18.44,"t":"2024-10-31T04:00:00Z","v":23011,"vw":18.513765},{"c":18.63,"h":18.65,"l":18.57,"n":198,"o":18.57,"t":"2024-11-01T04:00:00Z","v":17792,"vw":18.598414},{"c":18.7153,"h":18.738,"l":18.6,"n":232,"o":18.68,"t":"2024-11-04T05:00:00Z","v":16974,"vw":18.65927},{"c":18.5428,"h":18.66,"l":18.51,"n":172,"o":18.658,"t":"2024-11-05T05:00:00Z","v":9148,"vw":18.575066},{"c":18.0776,"h":18.31,"l":18.05,"n":426,"o":18.26,"t":"2024-11-06T05:00:00Z","v":39310,"vw":18.179005},{"c":17.8672,"h":18.01,"l":17.84,"n":400,"o":18.01,"t":"2024-11-07T05:00:00Z","v":31064,"vw":17.906063},{"c":17.8637,"h":17.91,"l":17.8301,"n":226,"o":17.89,"t":"2024-11-08T05:00:00Z","v":20804,"vw":17.873},{"c":17.88,"h":17.96,"l":17.7717,"n":268,"o":17.7887,"t":"2024-11-11T05:00:00Z","v":15006,"vw":17.867063},{"c":17.902,"h":18.0095,"l":17.845,"n":201,"o":17.89,"t":"2024-11-12T05:00:00Z","v":24614,"vw":17.904633},{"c":17.9339,"h":17.9795,"l":17.89,"n":170,"o":17.93,"t":"2024-11-13T05:00:00Z","v":9079,"vw":17.945535},{"c":18.06,"h":18.06,"l":17.9504,"n":176,"o":17.97,"t":"2024-11-14T05:00:00Z","v":11248,"vw":17.997989},{"c":18.28,"h":18.32,"l":18.17,"n":260,"o":18.19,"t":"2024-11-15T05:00:00Z","v":24569,"vw":18.273528},{"c":18.27,"h":18.3,"l":18.192,"n":273,"o":18.25,"t":"2024-11-18T05:00:00Z","v":14253,"vw":18.257398},{"c":18.1892,"h":18.67,"l":18.1701,"n":259,"o":18.67,"t":"2024-11-19T05:00:00Z","v":12351,"vw":18.246497},{"c":18.2,"h":18.33,"l":18.1729,"n":249,"o":18.19,"t":"2024-11-20T05:00:00Z","v":32538,"vw":18.262821},{"c":17.85,"h":18.01,"l":17.77,"n":216,"o":17.77,"t":"2024-11-21T05:00:00Z","v":14591,"vw":17.868622},{"c":17.89,"h":17.95,"l":17.86,"n":229,"o":17.93,"t":"2024-11-22T05:00:00Z","v":13403,"vw":17.896183},{"c":17.94,"h":17.968,"l":17.78,"n":215,"o":17.82,"t":"2024-11-25T05:00:00Z","v":11331,"vw":17.865934},{"c":17.8416,"h":17.9091,"l":17.83,"n":146,"o":17.9,"t":"2024-11-26T05:00:00Z","v":10363,"vw":17.867336},{"c":18.0132,"h":18.08,"l":17.79,"n":210,"o":17.79,"t":"2024-11-27T05:00:00Z","v":20593,"vw":18.033378},{"c":17.87,"h":17.9799,"l":17.74,"n":155,"o":17.74,"t":"2024-11-29T05:00:00Z","v":13917,"vw":17.864965},{"c":17.75,"h":17.82,"l":17.72,"n":300,"o":17.81,"t":"2024-12-02T05:00:00Z","v":19855,"vw":17.747894},{"c":17.71,"h":17.77,"l":17.7,"n":258,"o":17.73,"t":"2024-12-03T05:00:00Z","v":18896,"vw":17.724114},{"c":17.5,"h":17.61,"l":17.48,"n":352,"o":17.6,"t":"2024-12-04T05:00:00Z","v":21335,"vw":17.558418},{"c":17.51,"h":17.55,"l":17.45,"n":186,"o":17.45,"t":"2024-12-05T05:00:00Z","v":10879,"vw":17.508233},{"c":17.46,"h":17.5295,"l":17.42,"n":256,"o":17.5295,"t":"2024-12-06T05:00:00Z","v":27195,"vw":17.471913},{"c":17.53,"h":17.59,"l":17.45,"n":279,"o":17.45,"t":"2024-12-09T05:00:00Z","v":35800,"vw":17.531979},{"c":17.63,"h":17.638,"l":17.4914,"n":160,"o":17.51,"t":"2024-12-10T05:00:00Z","v":13122,"vw":17.582356},{"c":17.38,"h":17.45,"l":17.35,"n":295,"o":17.45,"t":"2024-12-11T05:00:00Z","v":25992,"vw":17.404756},{"c":17.47,"h":17.48,"l":17.415,"n":168,"o":17.47,"t":"2024-12-12T05:00:00Z","v":13682,"vw":17.436466},{"c":17.39,"h":17.4607,"l":17.3,"n":277,"o":17.36,"t":"2024-12-13T05:00:00Z","v":16276,"vw":17.379203},{"c":17.18,"h":17.32,"l":17.13,"n":478,"o":17.32,"t":"2024-12-16T05:00:00Z","v":29271,"vw":17.216658},{"c":17.25,"h":17.29,"l":17.18,"n":291,"o":17.18,"t":"2024-12-17T05:00:00Z","v":17841,"vw":17.237861},{"c":17.62,"h":17.65,"l":17.2101,"n":349,"o":17.27,"t":"2024-12-18T05:00:00Z","v":31941,"vw":17.477228},{"c":17.44,"h":17.48,"l":17.24,"n":348,"o":17.27,"t":"2024-12-19T05:00:00Z","v":41063,"vw":17.347351},{"c":17.34,"h":17.59,"l":17.184,"n":341,"o":17.57,"t":"2024-12-20T05:00:00Z","v":24852,"vw":17.392118},{"c":17.21,"h":17.38,"l":17.2,"n":217,"o":17.35,"t":"2024-12-23T05:00:00Z","v":11999,"vw":17.294522},{"c":17.04,"h":17.2,"l":17.04,"n":180,"o":17.2,"t":"2024-12-24T05:00:00Z","v":3764,"vw":17.109998},{"c":17.03,"h":17.0699,"l":17.0114,"n":173,"o":17.04,"t":"2024-12-26T05:00:00Z","v":4216,"vw":17.033874},{"c":17.28,"h":17.34,"l":17.16,"n":205,"o":17.16,"t":"2024-12-27T05:00:00Z","v":14861,"vw":17.272671},{"c":17.415,"h":17.43,"l":17.34,"n":249,"o":17.39,"t":"2024-12-30T05:00:00Z","v":28944,"vw":17.402308},{"c":17.5,"h":17.5,"l":17.36,"n":202,"o":17.36,"t":"2024-12-31T05:00:00Z","v":19305,"vw":17.45942},{"c":17.53,"h":17.56,"l":17.426,"n":222,"o":17.48,"t":"2025-01-02T05:00:00Z","v":104351,"vw":17.478934},{"c":17.21,"h":17.406,"l":17.21,"n":232,"o":17.4,"t":"2025-01-03T05:00:00Z","v":9364,"vw":17.312128},{"c":17.06,"h":17.1,"l":16.9499,"n":384,"o":17.09,"t":"2025-01-06T05:00:00Z","v":21351,"vw":17.000876},{"c":17.24,"h":17.31,"l":17,"n":245,"o":17,"t":"2025-01-07T05:00:00Z","v":35870,"vw":17.230727},{"c":17.28,"h":17.37,"l":17.26,"n":170,"o":17.28,"t":"2025-01-08T05:00:00Z","v":16201,"vw":17.300468},{"c":17.41,"h":17.54,"l":17.31,"n":505,"o":17.31,"t":"2025-01-10T05:00:00Z","v":217745,"vw":17.430248},{"c":17.5,"h":17.63,"l":17.49,"n":375,"o":17.56,"t":"2025-01-13T05:00:00Z","v":38718,"vw":17.553384},{"c":17.48,"h":17.6,"l":17.34,"n":253,"o":17.35,"t":"2025-01-14T05:00:00Z","v":72396,"vw":17.447365},{"c":17.2,"h":17.32,"l":17.11,"n":431,"o":17.31,"t":"2025-01-15T05:00:00Z","v":61252,"vw":17.224831},{"c":16.93,"h":16.93,"l":16.7,"n":224,"o":16.73,"t":"2025-01-16T05:00:00Z","v":19166,"vw":16.802232},{"c":16.66,"h":16.74,"l":16.54,"n":406,"o":16.54,"t":"2025-01-17T05:00:00Z","v":35000,"vw":16.684598},{"c":16.56,"h":16.715,"l":16.5485,"n":249,"o":16.57,"t":"2025-01-21T05:00:00Z","v":14995,"vw":16.611288},{"c":16.36,"h":16.4395,"l":16.32,"n":293,"o":16.41,"t":"2025-01-22T05:00:00Z","v":36124,"vw":16.364975},{"c":16.4,"h":16.52,"l":16.39,"n":207,"o":16.39,"t":"2025-01-23T05:00:00Z","v":31948,"vw":16.427054},{"c":16.47,"h":16.5399,"l":16.32,"n":191,"o":16.34,"t":"2025-01-24T05:00:00Z","v":32235,"vw":16.436678},{"c":16.8,"h":16.92,"l":16.7001,"n":282,"o":16.92,"t":"2025-01-27T05:00:00Z","v":29425,"vw":16.745755},{"c":16.65,"h":16.8042,"l":16.62,"n":127,"o":16.785,"t":"2025-01-28T05:00:00Z","v":4781,"vw":16.727891},{"c":16.73,"h":16.77,"l":16.65,"n":142,"o":16.65,"t":"2025-01-29T05:00:00Z","v":24942,"vw":16.7103},{"c":16.67,"h":16.828,"l":16.6,"n":181,"o":16.62,"t":"2025-01-30T05:00:00Z","v":43691,"vw":16.697467},{"c":16.81,"h":16.8284,"l":16.4501,"n":218,"o":16.55,"t":"2025-01-31T05:00:00Z","v":31180,"vw":16.559532},{"c":16.73,"h":16.87,"l":16.7,"n":383,"o":16.83,"t":"2025-02-03T05:00:00Z","v":55784,"vw":16.757434},{"c":16.72,"h":16.77,"l":16.65,"n":150,"o":16.77,"t":"2025-02-04T05:00:00Z","v":5370,"vw":16.711823},{"c":16.66,"h":16.809,"l":16.65,"n":141,"o":16.73,"t":"2025-02-05T05:00:00Z","v":10077,"vw":16.72407},{"c":16.6157,"h":16.69,"l":16.54,"n":191,"o":16.56,"t":"2025-02-06T05:00:00Z","v":19193,"vw":16.601508},{"c":16.79,"h":16.85,"l":16.528,"n":247,"o":16.528,"t":"2025-02-07T05:00:00Z","v":19597,"vw":16.764283},{"c":16.65,"h":16.73,"l":16.6,"n":353,"o":16.64,"t":"2025-02-10T05:00:00Z","v":21696,"vw":16.668598},{"c":16.73,"h":16.75,"l":16.66,"n":231,"o":16.75,"t":"2025-02-11T05:00:00Z","v":11996,"vw":16.720194},{"c":16.68,"h":16.85,"l":16.68,"n":271,"o":16.8108,"t":"2025-02-12T05:00:00Z","v":26062,"vw":16.734265},{"c":16.27,"h":16.45,"l":16.26,"n":352,"o":16.45,"t":"2025-02-13T05:00:00Z","v":73271,"vw":16.305106},{"c":16.21,"h":16.29,"l":16.185,"n":411,"o":16.29,"t":"2025-02-14T05:00:00Z","v":20751,"vw":16.222858},{"c":16.22,"h":16.2699,"l":16.16,"n":332,"o":16.2,"t":"2025-02-18T05:00:00Z","v":34587,"vw":16.208081},{"c":16.22,"h":16.2662,"l":16.17,"n":198,"o":16.25,"t":"2025-02-19T05:00:00Z","v":11717,"vw":16.213283},{"c":16.28,"h":16.36,"l":16.18,"n":162,"o":16.18,"t":"2025-02-20T05:00:00Z","v":16968,"vw":16.325066},{"c":16.48,"h":16.5,"l":16.24,"n":207,"o":16.275,"t":"2025-02-21T05:00:00Z","v":17577,"vw":16.404607},{"c":16.71,"h":16.71,"l":16.45,"n":273,"o":16.45,"t":"2025-02-24T05:00:00Z","v":18800,"vw":16.601551},{"c":16.7722,"h":16.815,"l":16.67,"n":290,"o":16.74,"t":"2025-02-25T05:00:00Z","v":27823,"vw":16.754637},{"c":16.69,"h":16.81,"l":16.572,"n":262,"o":16.66,"t":"2025-02-26T05:00:00Z","v":33827,"vw":16.715028},{"c":17.11,"h":17.11,"l":16.67,"n":185,"o":16.67,"t":"2025-02-27T05:00:00Z","v":31689,"vw":16.929005},{"c":16.93,"h":17.17,"l":16.91,"n":286,"o":17.07,"t":"2025-02-28T05:00:00Z","v":53724,"vw":17.074787},{"c":17.26,"h":17.285,"l":16.83,"n":251,"o":16.91,"t":"2025-03-03T05:00:00Z","v":19129,"vw":17.115657},{"c":17.2913,"h":17.43,"l":17.06,"n":371,"o":17.36,"t":"2025-03-04T05:00:00Z","v":34558,"vw":17.303453},{"c":17.19,"h":17.38,"l":17.12,"n":208,"o":17.31,"t":"2025-03-05T05:00:00Z","v":16590,"vw":17.24753},{"c":17.515,"h":17.5783,"l":17.27,"n":241,"o":17.43,"t":"2025-03-06T05:00:00Z","v":29004,"vw":17.450078},{"c":17.57,"h":17.7318,"l":17.52,"n":241,"o":17.61,"t":"2025-03-07T05:00:00Z","v":19271,"vw":17.650307},{"c":17.98,"h":18.06,"l":17.72,"n":704,"o":17.84,"t":"2025-03-10T04:00:00Z","v":135120,"vw":17.921082},{"c":18.05,"h":18.077,"l":17.88,"n":502,"o":18,"t":"2025-03-11T04:00:00Z","v":96626,"vw":17.980067},{"c":18.01,"h":18.07,"l":17.8139,"n":480,"o":17.92,"t":"2025-03-12T04:00:00Z","v":130832,"vw":17.916866},{"c":17.7,"h":17.77,"l":17.53,"n":317,"o":17.53,"t":"2025-03-13T04:00:00Z","v":43329,"vw":17.663901},{"c":17.49,"h":17.65,"l":17.43,"n":646,"o":17.58,"t":"2025-03-14T04:00:00Z","v":64504,"vw":17.508731},{"c":17.36,"h":17.5573,"l":17.27,"n":355,"o":17.44,"t":"2025-03-17T04:00:00Z","v":35697,"vw":17.398715},{"c":17.71,"h":17.72,"l":17.62,"n":190,"o":17.62,"t":"2025-03-18T04:00:00Z","v":12251,"vw":17.660841},{"c":17.45,"h":17.66,"l":17.3959,"n":293,"o":17.58,"t":"2025-03-19T04:00:00Z","v":40546,"vw":17.569428},{"c":17.58,"h":17.6306,"l":17.35,"n":241,"o":17.61,"t":"2025-03-20T04:00:00Z","v":23301,"vw":17.447227},{"c":17.5,"h":17.75,"l":17.5,"n":238,"o":17.66,"t":"2025-03-21T04:00:00Z","v":16733,"vw":17.659429},{"c":17.25,"h":17.33,"l":17.2048,"n":426,"o":17.26,"t":"2025-03-24T04:00:00Z","v":51369,"vw":17.235994},{"c":17.13,"h":17.2236,"l":17.1,"n":231,"o":17.2,"t":"2025-03-25T04:00:00Z","v":14039,"vw":17.180887},{"c":17.43,"h":17.47,"l":17.14,"n":532,"o":17.14,"t":"2025-03-26T04:00:00Z","v":79456,"vw":17.420983},{"c":17.52,"h":17.54,"l":17.395,"n":193,"o":17.5,"t":"2025-03-27T04:00:00Z","v":17854,"vw":17.468256},{"c":17.61,"h":17.67,"l":17.59,"n":321,"o":17.59,"t":"2025-03-28T04:00:00Z","v":56091,"vw":17.622051},{"c":17.7,"h":17.96,"l":17.6923,"n":427,"o":17.85,"t":"2025-03-31T04:00:00Z","v":97849,"vw":17.862743},{"c":17.63,"h":17.8199,"l":17.56,"n":379,"o":17.71,"t":"2025-04-01T04:00:00Z","v":63359,"vw":17.705975},{"c":17.53,"h":17.82,"l":17.4,"n":281,"o":17.82,"t":"2025-04-02T04:00:00Z","v":26115,"vw":17.562546},{"c":18.14,"h":18.19,"l":17.9589,"n":646,"o":18.1,"t":"2025-04-03T04:00:00Z","v":132012,"vw":18.088156},{"c":18.31,"h":18.42,"l":18.18,"n":700,"o":18.25,"t":"2025-04-04T04:00:00Z","v":89584,"vw":18.261011},{"c":18.56,"h":19.19,"l":17.8957,"n":1137,"o":19.05,"t":"2025-04-07T04:00:00Z","v":195263,"vw":18.504998},{"c":18.75,"h":18.95,"l":17.81,"n":607,"o":18.13,"t":"2025-04-08T04:00:00Z","v":78402,"vw":18.308429},{"c":17,"h":18.92,"l":16.919,"n":1089,"o":18.92,"t":"2025-04-09T04:00:00Z","v":174360,"vw":17.663163},{"c":17.28,"h":17.63,"l":16.85,"n":510,"o":17.05,"t":"2025-04-10T04:00:00Z","v":93922,"vw":17.108448},{"c":17.01,"h":17.3683,"l":16.9,"n":511,"o":17.18,"t":"2025-04-11T04:00:00Z","v":60055,"vw":17.060615},{"c":16.97,"h":17.05,"l":16.66,"n":422,"o":16.72,"t":"2025-04-14T04:00:00Z","v":59827,"vw":16.796346},{"c":16.96,"h":16.9712,"l":16.765,"n":272,"o":16.86,"t":"2025-04-15T04:00:00Z","v":43945,"vw":16.892352},{"c":17.45,"h":17.6,"l":17.1597,"n":299,"o":17.2,"t":"2025-04-16T04:00:00Z","v":19459,"vw":17.381227},{"c":17.52,"h":17.5383,"l":17.3503,"n":207,"o":17.38,"t":"2025-04-17T04:00:00Z","v":17325,"vw":17.444277},{"c":17.84,"h":17.91,"l":17.61,"n":281,"o":17.72,"t":"2025-04-21T04:00:00Z","v":41257,"vw":17.729535},{"c":17.49,"h":17.7028,"l":17.42,"n":315,"o":17.62,"t":"2025-04-22T04:00:00Z","v":29182,"vw":17.565888},{"c":17.23,"h":17.24,"l":16.88,"n":376,"o":17.12,"t":"2025-04-23T04:00:00Z","v":15945,"vw":17.051774},{"c":16.72,"h":17.13,"l":16.72,"n":377,"o":17.13,"t":"2025-04-24T04:00:00Z","v":31429,"vw":16.817698},{"c":16.57,"h":16.77,"l":16.56,"n":307,"o":16.74,"t":"2025-04-25T04:00:00Z","v":31086,"vw":16.709017},{"c":16.6239,"h":16.8196,"l":16.55,"n":229,"o":16.55,"t":"2025-04-28T04:00:00Z","v":15826,"vw":16.663651},{"c":16.56,"h":16.77,"l":16.5066,"n":217,"o":16.77,"t":"2025-04-29T04:00:00Z","v":9350,"vw":16.594151},{"c":16.58,"h":16.98,"l":16.4601,"n":236,"o":16.88,"t":"2025-04-30T04:00:00Z","v":23357,"vw":16.758213},{"c":16.32,"h":16.4,"l":16.16,"n":392,"o":16.36,"t":"2025-05-01T04:00:00Z","v":35092,"vw":16.332157},{"c":16.12,"h":16.28,"l":16.1,"n":496,"o":16.18,"t":"2025-05-02T04:00:00Z","v":33352,"vw":16.184628},{"c":16.3,"h":16.32,"l":16.21,"n":390,"o":16.31,"t":"2025-05-05T04:00:00Z","v":46751,"vw":16.267451},{"c":16.45,"h":16.53,"l":16.3414,"n":285,"o":16.53,"t":"2025-05-06T04:00:00Z","v":16651,"vw":16.437042},{"c":16.35,"h":16.67,"l":16.31,"n":377,"o":16.3575,"t":"2025-05-07T04:00:00Z","v":38845,"vw":16.453813},{"c":15.75,"h":15.905,"l":15.65,"n":451,"o":15.8,"t":"2025-05-08T04:00:00Z","v":34349,"vw":15.761757},{"c":15.8,"h":15.88,"l":15.7,"n":318,"o":15.7,"t":"2025-05-09T04:00:00Z","v":11467,"vw":15.788574},{"c":15.22,"h":15.44,"l":15.21,"n":746,"o":15.25,"t":"2025-05-12T04:00:00Z","v":88079,"vw":15.303179},{"c":14.96,"h":15.22,"l":14.9,"n":868,"o":15.22,"t":"2025-05-13T04:00:00Z","v":67356,"vw":14.990357},{"c":14.88,"h":14.98,"l":14.8401,"n":414,"o":14.91,"t":"2025-05-14T04:00:00Z","v":27606,"vw":14.896379},{"c":14.92,"h":14.99,"l":14.8406,"n":198,"o":14.99,"t":"2025-05-15T04:00:00Z","v":9283,"vw":14.90668},{"c":14.87,"h":14.9799,"l":14.83,"n":332,"o":14.9,"t":"2025-05-16T04:00:00Z","v":14020,"vw":14.905476},{"c":14.88,"h":15.05,"l":14.83,"n":407,"o":15.05,"t":"2025-05-19T04:00:00Z","v":42260,"vw":14.927466},{"c":14.94,"h":15,"l":14.9,"n":335,"o":14.915,"t":"2025-05-20T04:00:00Z","v":32192,"vw":14.944973},{"c":15.1,"h":15.13,"l":14.86,"n":324,"o":14.95,"t":"2025-05-21T04:00:00Z","v":36259,"vw":15.003036},{"c":15.11,"h":15.114,"l":14.96,"n":192,"o":15.114,"t":"2025-05-22T04:00:00Z","v":15443,"vw":15.05542},{"c":15.2,"h":15.32,"l":15.1601,"n":247,"o":15.22,"t":"2025-05-23T04:00:00Z","v":23663,"vw":15.222474},{"c":14.99,"h":15.15,"l":14.96,"n":308,"o":15.15,"t":"2025-05-27T04:00:00Z","v":13882,"vw":15.021192},{"c":15.06,"h":15.06,"l":14.8901,"n":174,"o":14.9,"t":"2025-05-28T04:00:00Z","v":8958,"vw":14.974484},{"c":14.99,"h":15.06,"l":14.86,"n":248,"o":14.86,"t":"2025-05-29T04:00:00Z","v":19565,"vw":14.92441},{"c":15.08,"h":15.25,"l":15.01,"n":366,"o":15.08,"t":"2025-05-30T04:00:00Z","v":33142,"vw":15.107774},{"c":15,"h":15.15,"l":14.99,"n":323,"o":15.11,"t":"2025-06-02T04:00:00Z","v":16470,"vw":15.045577},{"c":14.89,"h":15.01,"l":14.83,"n":464,"o":15.01,"t":"2025-06-03T04:00:00Z","v":22243,"vw":14.909931},{"c":14.88,"h":14.89,"l":14.802,"n":390,"o":14.86,"t":"2025-06-04T04:00:00Z","v":22121,"vw":14.85586},{"c":14.64,"h":14.72,"l":14.44,"n":405,"o":14.59,"t":"2025-06-05T04:00:00Z","v":29525,"vw":14.593991},{"c":14.57,"h":14.6,"l":14.51,"n":383,"o":14.52,"t":"2025-06-06T04:00:00Z","v":20593,"vw":14.54426},{"c":14.58,"h":14.63,"l":14.5002,"n":269,"o":14.57,"t":"2025-06-09T04:00:00Z","v":14635,"vw":14.546825},{"c":14.52,"h":14.5972,"l":14.46,"n":299,"o":14.52,"t":"2025-06-10T04:00:00Z","v":14904,"vw":14.528431},{"c":14.52,"h":14.58,"l":14.44,"n":254,"o":14.45,"t":"2025-06-11T04:00:00Z","v":15662,"vw":14.503255},{"c":14.55,"h":14.6,"l":14.5,"n":201,"o":14.6,"t":"2025-06-12T04:00:00Z","v":13121,"vw":14.539025},{"c":14.67,"h":14.7,"l":14.59,"n":199,"o":14.7,"t":"2025-06-13T04:00:00Z","v":37883,"vw":14.616604},{"c":14.58,"h":14.6398,"l":14.51,"n":255,"o":14.5643,"t":"2025-06-16T04:00:00Z","v":23450,"vw":14.578292},{"c":14.651,"h":14.66,"l":14.5705,"n":181,"o":14.63,"t":"2025-06-17T04:00:00Z","v":10100,"vw":14.618275},{"c":14.71,"h":14.71,"l":14.5802,"n":175,"o":14.63,"t":"2025-06-18T04:00:00Z","v":11480,"vw":14.626823},{"c":14.83,"h":14.84,"l":14.63,"n":180,"o":14.69,"t":"2025-06-20T04:00:00Z","v":7868,"vw":14.707236},{"c":14.64,"h":14.8525,"l":14.64,"n":244,"o":14.77,"t":"2025-06-23T04:00:00Z","v":21694,"vw":14.766664},{"c":14.5,"h":14.5699,"l":14.43,"n":264,"o":14.56,"t":"2025-06-24T04:00:00Z","v":15976,"vw":14.495161},{"c":14.4566,"h":14.5,"l":14.39,"n":266,"o":14.42,"t":"2025-06-25T04:00:00Z","v":16521,"vw":14.441031},{"c":14.34,"h":14.44,"l":14.3,"n":370,"o":14.43,"t":"2025-06-26T04:00:00Z","v":31206,"vw":14.367139},{"c":14.32,"h":14.3886,"l":14.23,"n":289,"o":14.289,"t":"2025-06-27T04:00:00Z","v":15638,"vw":14.298541},{"c":14.23,"h":14.2899,"l":14.18,"n":401,"o":14.27,"t":"2025-06-30T04:00:00Z","v":24965,"vw":14.245516},{"c":14.35,"h":14.37,"l":14.24,"n":189,"o":14.24,"t":"2025-07-01T04:00:00Z","v":16813,"vw":14.316677},{"c":14.3,"h":14.39,"l":14.264,"n":355,"o":14.39,"t":"2025-07-02T04:00:00Z","v":45955,"vw":14.305528},{"c":13.88,"h":14.01,"l":13.85,"n":417,"o":14.01,"t":"2025-07-03T04:00:00Z","v":38378,"vw":13.920094},{"c":14.0149,"h":14.07,"l":13.91,"n":443,"o":13.91,"t":"2025-07-07T04:00:00Z","v":44179,"vw":13.990732},{"c":14.04,"h":14.05,"l":13.98,"n":229,"o":13.99,"t":"2025-07-08T04:00:00Z","v":20305,"vw":14.016011},{"c":13.945,"h":14,"l":13.88,"n":256,"o":14,"t":"2025-07-09T04:00:00Z","v":18938,"vw":13.95089},{"c":13.92,"h":13.9998,"l":13.9001,"n":217,"o":13.93,"t":"2025-07-10T04:00:00Z","v":12063,"vw":13.952784},{"c":13.94,"h":13.99,"l":13.91,"n":271,"o":13.95,"t":"2025-07-11T04:00:00Z","v":35475,"vw":13.952249},{"c":13.94,"h":14.03,"l":13.94,"n":324,"o":14,"t":"2025-07-14T04:00:00Z","v":25465,"vw":13.968373},{"c":13.93,"h":13.93,"l":13.84,"n":286,"o":13.88,"t":"2025-07-15T04:00:00Z","v":13536,"vw":13.877543},{"c":13.941,"h":14,"l":13.93,"n":282,"o":13.95,"t":"2025-07-16T04:00:00Z","v":24915,"vw":13.96075},{"c":13.85,"h":13.94,"l":13.82,"n":441,"o":13.94,"t":"2025-07-17T04:00:00Z","v":72751,"vw":13.862961},{"c":13.8828,"h":13.9296,"l":13.845,"n":567,"o":13.85,"t":"2025-07-18T04:00:00Z","v":114418,"vw":13.894206},{"c":13.8196,"h":13.9,"l":13.76,"n":568,"o":13.9,"t":"2025-07-21T04:00:00Z","v":84128,"vw":13.789728},{"c":13.8708,"h":13.93,"l":13.8135,"n":373,"o":13.83,"t":"2025-07-22T04:00:00Z","v":30418,"vw":13.889185},{"c":13.825,"h":13.93,"l":13.82,"n":267,"o":13.91,"t":"2025-07-23T04:00:00Z","v":27349,"vw":13.866736},{"c":13.8157,"h":13.85,"l":13.805,"n":323,"o":13.82,"t":"2025-07-24T04:00:00Z","v":23891,"vw":13.824951},{"c":13.81,"h":13.85,"l":13.7701,"n":372,"o":13.85,"t":"2025-07-25T04:00:00Z","v":37762,"vw":13.812624},{"c":13.79,"h":13.82,"l":13.77,"n":409,"o":13.81,"t":"2025-07-28T04:00:00Z","v":46019,"vw":13.795487},{"c":13.8,"h":13.81,"l":13.67,"n":447,"o":13.76,"t":"2025-07-29T04:00:00Z","v":47056,"vw":13.75531},{"c":13.8052,"h":13.86,"l":13.73,"n":466,"o":13.81,"t":"2025-07-30T04:00:00Z","v":63886,"vw":13.800479},{"c":13.673,"h":13.7,"l":13.46,"n":430,"o":13.5,"t":"2025-07-31T04:00:00Z","v":54609,"vw":13.560586},{"c":13.855,"h":13.89,"l":13.7824,"n":563,"o":13.82,"t":"2025-08-01T04:00:00Z","v":54317,"vw":13.834321},{"c":13.7196,"h":13.81,"l":13.7196,"n":437,"o":13.76,"t":"2025-08-04T04:00:00Z","v":35963,"vw":13.744982},{"c":13.7945,"h":13.8,"l":13.64,"n":290,"o":13.715,"t":"2025-08-05T04:00:00Z","v":26599,"vw":13.739078},{"c":13.6596,"h":13.81,"l":13.645,"n":316,"o":13.81,"t":"2025-08-06T04:00:00Z","v":26074,"vw":13.720022},{"c":13.644,"h":13.69,"l":13.5375,"n":414,"o":13.585,"t":"2025-08-07T04:00:00Z","v":33227,"vw":13.612575},{"c":13.535,"h":13.6,"l":13.52,"n":333,"o":13.6,"t":"2025-08-08T04:00:00Z","v":27403,"vw":13.545791},{"c":13.5683,"h":13.6,"l":13.49,"n":355,"o":13.54,"t":"2025-08-11T04:00:00Z","v":69403,"vw":13.535542},{"c":13.4078,"h":13.56,"l":13.3901,"n":562,"o":13.53,"t":"2025-08-12T04:00:00Z","v":137082,"vw":13.441281},{"c":13.38,"h":13.45,"l":13.31,"n":288,"o":13.38,"t":"2025-08-13T04:00:00Z","v":38405,"vw":13.363166},{"c":13.415,"h":13.47,"l":13.39,"n":246,"o":13.46,"t":"2025-08-14T04:00:00Z","v":53224,"vw":13.428755},{"c":13.505,"h":13.5199,"l":13.44,"n":236,"o":13.44,"t":"2025-08-15T04:00:00Z","v":35421,"vw":13.473202},{"c":13.53,"h":13.54,"l":13.47,"n":261,"o":13.48,"t":"2025-08-18T04:00:00Z","v":35596,"vw":13.502071},{"c":13.6276,"h":13.64,"l":13.54,"n":443,"o":13.55,"t":"2025-08-19T04:00:00Z","v":83614,"vw":13.592695},{"c":13.66,"h":13.7,"l":13.62,"n":331,"o":13.66,"t":"2025-08-20T04:00:00Z","v":177818,"vw":13.654416},{"c":13.71,"h":13.72,"l":13.65,"n":282,"o":13.68,"t":"2025-08-21T04:00:00Z","v":57138,"vw":13.684086},{"c":13.55,"h":13.7,"l":13.49,"n":473,"o":13.7,"t":"2025-08-22T04:00:00Z","v":132360,"vw":13.539924},{"c":13.63,"h":13.63,"l":13.5298,"n":271,"o":13.58,"t":"2025-08-25T04:00:00Z","v":20193,"vw":13.570264},{"c":13.5532,"h":13.63,"l":13.5532,"n":273,"o":13.63,"t":"2025-08-26T04:00:00Z","v":21328,"vw":13.59118},{"c":13.5309,"h":13.6088,"l":13.5201,"n":199,"o":13.6,"t":"2025-08-27T04:00:00Z","v":16416,"vw":13.556149},{"c":13.2354,"h":13.35,"l":13.23,"n":416,"o":13.3,"t":"2025-08-28T04:00:00Z","v":22208,"vw":13.268268},{"c":13.37,"h":13.39,"l":13.27,"n":320,"o":13.31,"t":"2025-08-29T04:00:00Z","v":43250,"vw":13.348315},{"c":13.4622,"h":13.55,"l":13.43,"n":392,"o":13.52,"t":"2025-09-02T04:00:00Z","v":51401,"vw":13.463573},{"c":13.4296,"h":13.4584,"l":13.37,"n":264,"o":13.43,"t":"2025-09-03T04:00:00Z","v":21216,"vw":13.415578},{"c":13.314,"h":13.47,"l":13.3,"n":270,"o":13.44,"t":"2025-09-04T04:00:00Z","v":75116,"vw":13.397653},{"c":13.3493,"h":13.4199,"l":13.23,"n":249,"o":13.24,"t":"2025-09-05T04:00:00Z","v":23131,"vw":13.332924},{"c":13.3113,"h":13.33,"l":13.25,"n":300,"o":13.3,"t":"2025-09-08T04:00:00Z","v":32871,"vw":13.266152},{"c":13.2692,"h":13.3486,"l":13.23,"n":250,"o":13.31,"t":"2025-09-09T04:00:00Z","v":35900,"vw":13.262144},{"c":13.2852,"h":13.3051,"l":13.2101,"n":235,"o":13.2101,"t":"2025-09-10T04:00:00Z","v":19683,"vw":13.249824},{"c":13.2133,"h":13.2595,"l":13.2001,"n":350,"o":13.242,"t":"2025-09-11T04:00:00Z","v":43196,"vw":13.226165},{"c":13.175,"h":13.23,"l":13.15,"n":359,"o":13.23,"t":"2025-09-12T04:00:00Z","v":29997,"vw":13.199127},{"c":13.095,"h":13.17,"l":13.09,"n":414,"o":13.17,"t":"2025-09-15T04:00:00Z","v":44383,"vw":13.108091},{"c":13.095,"h":13.1189,"l":13.0657,"n":197,"o":13.0657,"t":"2025-09-16T04:00:00Z","v":12053,"vw":13.089277},{"c":13.13,"h":13.2,"l":13.08,"n":182,"o":13.08,"t":"2025-09-17T04:00:00Z","v":36114,"vw":13.120665},{"c":13.005,"h":13.06,"l":12.92,"n":473,"o":13.06,"t":"2025-09-18T04:00:00Z","v":99180,"vw":12.974018},{"c":12.97,"h":13.0299,"l":12.95,"n":335,"o":13.01,"t":"2025-09-19T04:00:00Z","v":33824,"vw":12.985664},{"c":12.895,"h":13,"l":12.89,"n":383,"o":13,"t":"2025-09-22T04:00:00Z","v":47702,"vw":12.918329},{"c":12.965,"h":13,"l":12.9,"n":285,"o":12.91,"t":"2025-09-23T04:00:00Z","v":43501,"vw":12.917957},{"c":13.0273,"h":13.0797,"l":12.9105,"n":268,"o":12.92,"t":"2025-09-24T04:00:00Z","v":34671,"vw":13.014003},{"c":12.88,"h":12.938,"l":12.85,"n":223,"o":12.86,"t":"2025-09-25T04:00:00Z","v":16869,"vw":12.880562},{"c":12.8459,"h":12.908,"l":12.82,"n":269,"o":12.86,"t":"2025-09-26T04:00:00Z","v":24054,"vw":12.85163},{"c":12.78,"h":12.82,"l":12.72,"n":412,"o":12.81,"t":"2025-09-29T04:00:00Z","v":32322,"vw":12.775353},{"c":12.765,"h":12.86,"l":12.765,"n":285,"o":12.826,"t":"2025-09-30T04:00:00Z","v":12085,"vw":12.826383},{"c":12.72,"h":12.8698,"l":12.71,"n":298,"o":12.81,"t":"2025-10-01T04:00:00Z","v":41392,"vw":12.761695},{"c":12.69,"h":12.7386,"l":12.66,"n":334,"o":12.692,"t":"2025-10-02T04:00:00Z","v":58307,"vw":12.684937},{"c":12.7409,"h":12.7681,"l":12.6601,"n":257,"o":12.71,"t":"2025-10-03T04:00:00Z","v":12831,"vw":12.692839},{"c":12.6704,"h":12.7,"l":12.65,"n":341,"o":12.68,"t":"2025-10-06T04:00:00Z","v":15071,"vw":12.672016},{"c":12.73,"h":12.74,"l":12.65,"n":271,"o":12.69,"t":"2025-10-07T04:00:00Z","v":9541,"vw":12.703866},{"c":12.6154,"h":12.75,"l":12.58,"n":424,"o":12.75,"t":"2025-10-08T04:00:00Z","v":43114,"vw":12.660975},{"c":12.654,"h":12.69,"l":12.61,"n":194,"o":12.64,"t":"2025-10-09T04:00:00Z","v":9356,"vw":12.657792},{"c":12.88,"h":12.9,"l":12.62,"n":609,"o":12.65,"t":"2025-10-10T04:00:00Z","v":82335,"vw":12.758646},{"c":12.82,"h":12.8497,"l":12.7706,"n":353,"o":12.8,"t":"2025-10-13T04:00:00Z","v":31726,"vw":12.811164},{"c":12.8405,"h":12.93,"l":12.801,"n":313,"o":12.9,"t":"2025-10-14T04:00:00Z","v":44814,"vw":12.856697},{"c":12.8363,"h":12.86,"l":12.74,"n":380,"o":12.805,"t":"2025-10-15T04:00:00Z","v":28464,"vw":12.790156},{"c":12.7543,"h":12.79,"l":12.62,"n":381,"o":12.665,"t":"2025-10-16T04:00:00Z","v":25989,"vw":12.698485},{"c":12.7296,"h":12.83,"l":12.72,"n":756,"o":12.82,"t":"2025-10-17T04:00:00Z","v":168269,"vw":12.773825},{"c":12.6102,"h":12.7,"l":12.58,"n":446,"o":12.7,"t":"2025-10-20T04:00:00Z","v":35972,"vw":12.622861},{"c":12.6044,"h":12.66,"l":12.58,"n":265,"o":12.61,"t":"2025-10-21T04:00:00Z","v":19185,"vw":12.614331},{"c":12.7452,"h":12.835,"l":12.6,"n":374,"o":12.6,"t":"2025-10-22T04:00:00Z","v":75083,"vw":12.739317},{"c":12.615,"h":12.73,"l":12.58,"n":337,"o":12.7,"t":"2025-10-23T04:00:00Z","v":19531,"vw":12.63477},{"c":12.485,"h":12.54,"l":12.45,"n":608,"o":12.54,"t":"2025-10-24T04:00:00Z","v":63886,"vw":12.497543},{"c":12.305,"h":12.37,"l":12.3,"n":616,"o":12.33,"t":"2025-10-27T04:00:00Z","v":106144,"vw":12.328823},{"c":12.19,"h":12.28,"l":12.18,"n":458,"o":12.28,"t":"2025-10-28T04:00:00Z","v":29571,"vw":12.211908},{"c":12.1511,"h":12.28,"l":12.12,"n":415,"o":12.13,"t":"2025-10-29T04:00:00Z","v":42982,"vw":12.164712},{"c":12.2755,"h":12.308,"l":12.1592,"n":271,"o":12.21,"t":"2025-10-30T04:00:00Z","v":41377,"vw":12.230386},{"c":12.2376,"h":12.29,"l":12.1401,"n":358,"o":12.16,"t":"2025-10-31T04:00:00Z","v":62567,"vw":12.176046},{"c":12.22,"h":12.2427,"l":12.13,"n":251,"o":12.15,"t":"2025-11-03T05:00:00Z","v":30577,"vw":12.187966},{"c":12.41,"h":12.44,"l":12.28,"n":443,"o":12.33,"t":"2025-11-04T05:00:00Z","v":69094,"vw":12.365323},{"c":12.3833,"h":12.44,"l":12.33,"n":315,"o":12.44,"t":"2025-11-05T05:00:00Z","v":28130,"vw":12.384858},{"c":12.425,"h":12.4483,"l":12.32,"n":337,"o":12.32,"t":"2025-11-06T05:00:00Z","v":29307,"vw":12.416525},{"c":12.5,"h":12.61,"l":12.465,"n":480,"o":12.55,"t":"2025-11-07T05:00:00Z","v":62649,"vw":12.552855},{"c":12.24,"h":12.39,"l":12.24,"n":699,"o":12.36,"t":"2025-11-10T05:00:00Z","v":143664,"vw":12.292434},{"c":12.2991,"h":12.3699,"l":12.28,"n":171,"o":12.28,"t":"2025-11-11T05:00:00Z","v":12976,"vw":12.304423},{"c":12.305,"h":12.37,"l":12.2,"n":211,"o":12.2,"t":"2025-11-12T05:00:00Z","v":20112,"vw":12.295654},{"c":12.3996,"h":12.43,"l":12.27,"n":375,"o":12.29,"t":"2025-11-13T05:00:00Z","v":39634,"vw":12.386009},{"c":12.4538,"h":12.54,"l":12.34,"n":601,"o":12.54,"t":"2025-11-14T05:00:00Z","v":79906,"vw":12.43352},{"c":12.54,"h":12.56,"l":12.38,"n":515,"o":12.49,"t":"2025-11-17T05:00:00Z","v":78423,"vw":12.471308},{"c":12.5889,"h":12.6499,"l":12.54,"n":395,"o":12.6,"t":"2025-11-18T05:00:00Z","v":54625,"vw":12.594479},{"c":12.58,"h":12.66,"l":12.525,"n":331,"o":12.58,"t":"2025-11-19T05:00:00Z","v":40619,"vw":12.603584},{"c":12.6653,"h":12.69,"l":12.3245,"n":572,"o":12.37,"t":"2025-11-20T05:00:00Z","v":70829,"vw":12.557785},{"c":12.7,"h":12.75,"l":12.57,"n":653,"o":12.67,"t":"2025-11-21T05:00:00Z","v":86426,"vw":12.687736},{"c":12.4356,"h":12.63,"l":12.42,"n":621,"o":12.63,"t":"2025-11-24T05:00:00Z","v":65493,"vw":12.505729},{"c":12.385,"h":12.5748,"l":12.3513,"n":282,"o":12.52,"t":"2025-11-25T05:00:00Z","v":21838,"vw":12.477301},{"c":12.2861,"h":12.39,"l":12.26,"n":443,"o":12.31,"t":"2025-11-26T05:00:00Z","v":19644,"vw":12.312727},{"c":12.1293,"h":12.18,"l":12.1,"n":346,"o":12.12,"t":"2025-11-28T05:00:00Z","v":47495,"vw":12.144987},{"c":12.175,"h":12.2239,"l":12.1,"n":365,"o":12.21,"t":"2025-12-01T05:00:00Z","v":36535,"vw":12.171762},{"c":12.0743,"h":12.15,"l":12.0462,"n":573,"o":12.15,"t":"2025-12-02T05:00:00Z","v":121553,"vw":12.09563},{"c":12.055,"h":12.14,"l":12.03,"n":378,"o":12.12,"t":"2025-12-03T05:00:00Z","v":62695,"vw":12.084347},{"c":12.03,"h":12.048,"l":12.01,"n":209,"o":12.01,"t":"2025-12-04T05:00:00Z","v":18154,"vw":12.028663},{"c":12,"h":12.028,"l":11.93,"n":472,"o":12,"t":"2025-12-05T05:00:00Z","v":73985,"vw":11.987796},{"c":12.031,"h":12.0552,"l":11.96,"n":251,"o":11.99,"t":"2025-12-08T05:00:00Z","v":18598,"vw":12.005413},{"c":12.005,"h":12.07,"l":11.98,"n":223,"o":12.06,"t":"2025-12-09T05:00:00Z","v":27855,"vw":12.015802},{"c":11.9762,"h":12.0825,"l":11.95,"n":219,"o":12.05,"t":"2025-12-10T05:00:00Z","v":26989,"vw":12.013292},{"c":11.9855,"h":12.12,"l":11.98,"n":290,"o":12.03,"t":"2025-12-11T05:00:00Z","v":53001,"vw":12.043735},{"c":12.1896,"h":12.21,"l":12.02,"n":357,"o":12.0699,"t":"2025-12-12T05:00:00Z","v":51688,"vw":12.154233},{"c":12.23,"h":12.26,"l":12.15,"n":273,"o":12.15,"t":"2025-12-15T05:00:00Z","v":37040,"vw":12.205517},{"c":12.2525,"h":12.3,"l":12.2456,"n":299,"o":12.29,"t":"2025-12-16T05:00:00Z","v":57059,"vw":12.277227},{"c":12.35,"h":12.3592,"l":12.26,"n":295,"o":12.27,"t":"2025-12-17T05:00:00Z","v":42155,"vw":12.321983},{"c":12.26,"h":12.2625,"l":12.16,"n":269,"o":12.22,"t":"2025-12-18T05:00:00Z","v":31709,"vw":12.206373},{"c":12.125,"h":12.18,"l":12.1,"n":431,"o":12.18,"t":"2025-12-19T05:00:00Z","v":55652,"vw":12.129784},{"c":12.0904,"h":12.11,"l":12.02,"n":331,"o":12.02,"t":"2025-12-22T05:00:00Z","v":55050,"vw":12.081498},{"c":12.0558,"h":12.13,"l":12.04,"n":240,"o":12.13,"t":"2025-12-23T05:00:00Z","v":17859,"vw":12.083847},{"c":12.04,"h":12.0783,"l":12.03,"n":129,"o":12.07,"t":"2025-12-24T05:00:00Z","v":12218,"vw":12.059394},{"c":12.01,"h":12.03,"l":11.99,"n":213,"o":12,"t":"2025-12-26T05:00:00Z","v":14211,"vw":12.001489},{"c":12.0623,"h":12.1,"l":12,"n":268,"o":12.05,"t":"2025-12-29T05:00:00Z","v":36061,"vw":12.052142},{"c":12.0841,"h":12.1014,"l":12.0367,"n":185,"o":12.08,"t":"2025-12-30T05:00:00Z","v":22264,"vw":12.075743},{"c":12.15,"h":12.18,"l":12.1073,"n":280,"o":12.14,"t":"2025-12-31T05:00:00Z","v":41090,"vw":12.158211},{"c":12.18,"h":12.19,"l":12.04,"n":282,"o":12.09,"t":"2026-01-02T05:00:00Z","v":56613,"vw":12.160652},{"c":12.0987,"h":12.12,"l":12.04,"n":462,"o":12.12,"t":"2026-01-05T05:00:00Z","v":38262,"vw":12.068683},{"c":12.01,"h":12.09,"l":12,"n":335,"o":12.0551,"t":"2026-01-06T05:00:00Z","v":13445,"vw":12.030619},{"c":12,"h":12.024,"l":11.93,"n":363,"o":12.01,"t":"2026-01-07T05:00:00Z","v":27759,"vw":11.975751},{"c":12.0017,"h":12.07,"l":11.995,"n":238,"o":12.04,"t":"2026-01-08T05:00:00Z","v":16228,"vw":12.032146},{"c":11.92,"h":12.0286,"l":11.91,"n":380,"o":12,"t":"2026-01-09T05:00:00Z","v":30465,"vw":11.941244},{"c":11.9105,"h":12.01,"l":11.9,"n":328,"o":12.01,"t":"2026-01-12T05:00:00Z","v":29989,"vw":11.928961},{"c":11.9438,"h":11.98,"l":11.8921,"n":220,"o":11.9,"t":"2026-01-13T05:00:00Z","v":22308,"vw":11.95758},{"c":12.0653,"h":12.11,"l":12.02,"n":279,"o":12.02,"t":"2026-01-14T05:00:00Z","v":34452,"vw":12.069033},{"c":12.0063,"h":12.03,"l":11.91,"n":302,"o":11.91,"t":"2026-01-15T05:00:00Z","v":38764,"vw":11.95515},{"c":12.04,"h":12.07,"l":11.92,"n":266,"o":11.92,"t":"2026-01-16T05:00:00Z","v":71462,"vw":12.015351},{"c":12.1823,"h":12.22,"l":12.1163,"n":529,"o":12.2,"t":"2026-01-20T05:00:00Z","v":70573,"vw":12.160432},{"c":12.145,"h":12.2,"l":12.06,"n":469,"o":12.18,"t":"2026-01-21T05:00:00Z","v":322995,"vw":12.131996},{"c":12.0502,"h":12.1299,"l":12.01,"n":390,"o":12.04,"t":"2026-01-22T05:00:00Z","v":138987,"vw":12.038},{"c":12,"h":12.1,"l":11.9701,"n":289,"o":12.1,"t":"2026-01-23T05:00:00Z","v":51272,"vw":12.016645},{"c":11.995,"h":12.05,"l":11.95,"n":358,"o":12,"t":"2026-01-26T05:00:00Z","v":90444,"vw":11.985089},{"c":11.9101,"h":11.9799,"l":11.87,"n":383,"o":11.9,"t":"2026-01-27T05:00:00Z","v":58896,"vw":11.895188},{"c":11.87,"h":11.9099,"l":11.7901,"n":264,"o":11.85,"t":"2026-01-28T05:00:00Z","v":37313,"vw":11.844926},{"c":11.921,"h":12.11,"l":11.85,"n":279,"o":11.86,"t":"2026-01-29T05:00:00Z","v":43070,"vw":11.922021},{"c":12.0725,"h":12.1,"l":11.92,"n":369,"o":11.97,"t":"2026-01-30T05:00:00Z","v":29424,"vw":11.995682},{"c":12.0198,"h":12.1,"l":11.96,"n":269,"o":12.1,"t":"2026-02-02T05:00:00Z","v":27642,"vw":12.011102},{"c":12.175,"h":12.2187,"l":12.03,"n":375,"o":12.03,"t":"2026-02-03T05:00:00Z","v":57288,"vw":12.157182},{"c":12.3113,"h":12.38,"l":12.215,"n":510,"o":12.25,"t":"2026-02-04T05:00:00Z","v":48331,"vw":12.303265},{"c":12.32,"h":12.4,"l":12.2398,"n":569,"o":12.35,"t":"2026-02-05T05:00:00Z","v":72660,"vw":12.322302},{"c":12.265,"h":12.39,"l":12.23,"n":469,"o":12.39,"t":"2026-02-06T05:00:00Z","v":36209,"vw":12.300009},{"c":12.18,"h":12.34,"l":12.1201,"n":270,"o":12.34,"t":"2026-02-09T05:00:00Z","v":26545,"vw":12.198082},{"c":12.2337,"h":12.2337,"l":12.12,"n":231,"o":12.13,"t":"2026-02-10T05:00:00Z","v":8273,"vw":12.173303},{"c":12.2272,"h":12.3,"l":12.12,"n":323,"o":12.13,"t":"2026-02-11T05:00:00Z","v":36785,"vw":12.253991},{"c":12.3602,"h":12.38,"l":12.12,"n":466,"o":12.15,"t":"2026-02-12T05:00:00Z","v":68555,"vw":12.300172},{"c":12.385,"h":12.42,"l":12.29,"n":432,"o":12.42,"t":"2026-02-13T05:00:00Z","v":56590,"vw":12.352856},{"c":12.3965,"h":12.509,"l":12.37,"n":399,"o":12.44,"t":"2026-02-17T05:00:00Z","v":62389,"vw":12.413025},{"c":12.3469,"h":12.41,"l":12.26,"n":353,"o":12.41,"t":"2026-02-18T05:00:00Z","v":62003,"vw":12.310033},{"c":12.3591,"h":12.4,"l":12.29,"n":255,"o":12.34,"t":"2026-02-19T05:00:00Z","v":47861,"vw":12.332721},{"c":12.2517,"h":12.37,"l":12.1901,"n":560,"o":12.36,"t":"2026-02-20T05:00:00Z","v":96939,"vw":12.286629},{"c":12.3799,"h":12.41,"l":12.26,"n":391,"o":12.26,"t":"2026-02-23T05:00:00Z","v":45958,"vw":12.373213},{"c":12.2911,"h":12.36,"l":12.255,"n":314,"o":12.36,"t":"2026-02-24T05:00:00Z","v":20942,"vw":12.297521},{"c":12.155,"h":12.21,"l":12.1201,"n":473,"o":12.21,"t":"2026-02-25T05:00:00Z","v":69701,"vw":12.172225},{"c":12.2546,"h":12.3298,"l":12.08,"n":265,"o":12.08,"t":"2026-02-26T05:00:00Z","v":45775,"vw":12.263364},{"c":12.2951,"h":12.3499,"l":12.2701,"n":476,"o":12.315,"t":"2026-02-27T05:00:00Z","v":20595,"vw":12.306836},{"c":12.2889,"h":12.45,"l":12.25,"n":391,"o":12.45,"t":"2026-03-02T05:00:00Z","v":77196,"vw":12.294724},{"c":12.395,"h":12.51,"l":12.3602,"n":472,"o":12.45,"t":"2026-03-03T05:00:00Z","v":70337,"vw":12.45013},{"c":12.3,"h":12.4,"l":12.25,"n":327,"o":12.4,"t":"2026-03-04T05:00:00Z","v":28342,"vw":12.304414},{"c":12.2578,"h":12.39,"l":12.2,"n":336,"o":12.23,"t":"2026-03-05T05:00:00Z","v":20052,"vw":12.303941},{"c":12.4262,"h":12.5099,"l":12.316,"n":838,"o":12.5099,"t":"2026-03-06T05:00:00Z","v":27992,"vw":12.382751},{"c":12.3243,"h":12.59,"l":12.31,"n":1198,"o":12.57,"t":"2026-03-09T04:00:00Z","v":127419,"vw":12.514269},{"c":12.3349,"h":12.3886,"l":12.23,"n":462,"o":12.33,"t":"2026-03-10T04:00:00Z","v":37394,"vw":12.292473},{"c":12.3585,"h":12.3847,"l":12.2701,"n":295,"o":12.28,"t":"2026-03-11T04:00:00Z","v":24890,"vw":12.336592},{"c":12.4551,"h":12.48,"l":12.3674,"n":426,"o":12.43,"t":"2026-03-12T04:00:00Z","v":46812,"vw":12.432253},{"c":12.5786,"h":12.59,"l":12.385,"n":675,"o":12.4,"t":"2026-03-13T04:00:00Z","v":97244,"vw":12.503348},{"c":12.475,"h":12.5091,"l":12.428,"n":481,"o":12.47,"t":"2026-03-16T04:00:00Z","v":48365,"vw":12.466086},{"c":12.4534,"h":12.51,"l":12.39,"n":405,"o":12.39,"t":"2026-03-17T04:00:00Z","v":69538,"vw":12.434821},{"c":12.5933,"h":12.595,"l":12.42,"n":784,"o":12.5,"t":"2026-03-18T04:00:00Z","v":71273,"vw":12.506341},{"c":12.61,"h":12.68,"l":12.54,"n":890,"o":12.6,"t":"2026-03-19T04:00:00Z","v":121648,"vw":12.630059},{"c":12.8058,"h":12.8399,"l":12.622,"n":1202,"o":12.65,"t":"2026-03-20T04:00:00Z","v":179455,"vw":12.708745},{"c":12.6541,"h":12.6809,"l":12.52,"n":963,"o":12.58,"t":"2026-03-23T04:00:00Z","v":233970,"vw":12.588018},{"c":12.7689,"h":12.79,"l":12.69,"n":480,"o":12.76,"t":"2026-03-24T04:00:00Z","v":60934,"vw":12.75364},{"c":12.7117,"h":12.73,"l":12.65,"n":560,"o":12.69,"t":"2026-03-25T04:00:00Z","v":160353,"vw":12.674398},{"c":12.8748,"h":12.88,"l":12.6901,"n":824,"o":12.75,"t":"2026-03-26T04:00:00Z","v":75301,"vw":12.804494},{"c":13.0044,"h":13.01,"l":12.93,"n":1142,"o":12.94,"t":"2026-03-27T04:00:00Z","v":172443,"vw":12.986252},{"c":13.1551,"h":13.18,"l":12.995,"n":1027,"o":13,"t":"2026-03-30T04:00:00Z","v":185425,"vw":13.086112},{"c":12.7965,"h":13.06,"l":12.76,"n":1083,"o":13.05,"t":"2026-03-31T04:00:00Z","v":184708,"vw":12.892871},{"c":12.6563,"h":12.725,"l":12.58,"n":991,"o":12.71,"t":"2026-04-01T04:00:00Z","v":168072,"vw":12.653711},{"c":12.59,"h":12.8,"l":12.53,"n":742,"o":12.8,"t":"2026-04-02T04:00:00Z","v":114192,"vw":12.634616},{"c":12.5338,"h":12.59,"l":12.49,"n":696,"o":12.57,"t":"2026-04-06T04:00:00Z","v":103739,"vw":12.534397},{"c":12.5284,"h":12.7,"l":12.5284,"n":741,"o":12.55,"t":"2026-04-07T04:00:00Z","v":138930,"vw":12.623153},{"c":12.1714,"h":12.2396,"l":11.47,"n":1112,"o":12.08,"t":"2026-04-08T04:00:00Z","v":194497,"vw":12.083453},{"c":12.0165,"h":12.12,"l":12,"n":569,"o":12.09,"t":"2026-04-09T04:00:00Z","v":229177,"vw":12.014937},{"c":12.0104,"h":12.0216,"l":11.96,"n":558,"o":11.98,"t":"2026-04-10T04:00:00Z","v":58841,"vw":11.994628},{"c":11.9209,"h":12.05,"l":11.63,"n":626,"o":12.02,"t":"2026-04-13T04:00:00Z","v":158300,"vw":11.969352},{"c":11.7198,"h":11.85,"l":11.7,"n":1016,"o":11.84,"t":"2026-04-14T04:00:00Z","v":107605,"vw":11.754161},{"c":11.575,"h":11.7102,"l":11.555,"n":654,"o":11.7,"t":"2026-04-15T04:00:00Z","v":81948,"vw":11.637979},{"c":11.446,"h":11.52,"l":11.41,"n":692,"o":11.46,"t":"2026-04-16T04:00:00Z","v":108445,"vw":11.463983},{"c":11.3291,"h":11.385,"l":11.3,"n":853,"o":11.36,"t":"2026-04-17T04:00:00Z","v":209799,"vw":11.332759},{"c":11.3568,"h":11.42,"l":11.3401,"n":405,"o":11.36,"t":"2026-04-20T04:00:00Z","v":67542,"vw":11.376122},{"c":11.4138,"h":11.43,"l":11.31,"n":417,"o":11.38,"t":"2026-04-21T04:00:00Z","v":62754,"vw":11.372401},{"c":11.2644,"h":11.355,"l":11.26,"n":414,"o":11.31,"t":"2026-04-22T04:00:00Z","v":35786,"vw":11.295983},{"c":11.2589,"h":11.32,"l":11.1762,"n":398,"o":11.26,"t":"2026-04-23T04:00:00Z","v":103507,"vw":11.244753},{"c":11.0753,"h":11.19,"l":11.07,"n":668,"o":11.19,"t":"2026-04-24T04:00:00Z","v":55450,"vw":11.106949},{"c":11.0797,"h":11.12,"l":11.07,"n":476,"o":11.08,"t":"2026-04-27T04:00:00Z","v":65762,"vw":11.090954},{"c":11.1994,"h":11.25,"l":11.16,"n":469,"o":11.22,"t":"2026-04-28T04:00:00Z","v":55331,"vw":11.200691},{"c":11.1493,"h":11.2,"l":11.1493,"n":313,"o":11.2,"t":"2026-04-29T04:00:00Z","v":47291,"vw":11.181289},{"c":11.0021,"h":11.16,"l":10.99,"n":412,"o":11.065,"t":"2026-04-30T04:00:00Z","v":35324,"vw":11.050872},{"c":10.9245,"h":10.9799,"l":10.88,"n":531,"o":10.96,"t":"2026-05-01T04:00:00Z","v":63815,"vw":10.923752},{"c":10.9487,"h":11,"l":10.905,"n":304,"o":10.91,"t":"2026-05-04T04:00:00Z","v":36227,"vw":10.940808},{"c":10.83,"h":10.89,"l":10.81,"n":495,"o":10.89,"t":"2026-05-05T04:00:00Z","v":115771,"vw":10.838134},{"c":10.6174,"h":10.76,"l":10.6174,"n":596,"o":10.76,"t":"2026-05-06T04:00:00Z","v":81256,"vw":10.667397},{"c":10.595,"h":10.63,"l":10.5101,"n":421,"o":10.54,"t":"2026-05-07T04:00:00Z","v":102703,"vw":10.580149},{"c":10.38,"h":10.524,"l":10.36,"n":631,"o":10.52,"t":"2026-05-08T04:00:00Z","v":105698,"vw":10.422441},{"c":10.355,"h":10.41,"l":10.3201,"n":576,"o":10.41,"t":"2026-05-11T04:00:00Z","v":64700,"vw":10.353057},{"c":10.4352,"h":10.55,"l":10.39,"n":468,"o":10.39,"t":"2026-05-12T04:00:00Z","v":79873,"vw":10.460279},{"c":10.35,"h":10.46,"l":10.32,"n":340,"o":10.445,"t":"2026-05-13T04:00:00Z","v":20969,"vw":10.373939},{"c":10.2354,"h":10.29,"l":10.21,"n":438,"o":10.26,"t":"2026-05-14T04:00:00Z","v":68827,"vw":10.245477},{"c":10.3754,"h":10.418,"l":10.32,"n":506,"o":10.37,"t":"2026-05-15T04:00:00Z","v":32833,"vw":10.362736},{"c":10.4297,"h":10.49,"l":10.29,"n":416,"o":10.29,"t":"2026-05-18T04:00:00Z","v":59319,"vw":10.439496},{"c":10.4841,"h":10.54,"l":10.4201,"n":317,"o":10.51,"t":"2026-05-19T04:00:00Z","v":46291,"vw":10.501737},{"c":10.3808,"h":10.47,"l":10.38,"n":250,"o":10.4498,"t":"2026-05-20T04:00:00Z","v":19652,"vw":10.419628},{"c":10.32,"h":10.4,"l":10.3,"n":241,"o":10.3986,"t":"2026-05-21T04:00:00Z","v":26112,"vw":10.335599},{"c":10.27,"h":10.3,"l":10.25,"n":347,"o":10.25,"t":"2026-05-22T04:00:00Z","v":38406,"vw":10.265954},{"c":10.135,"h":10.215,"l":10.13,"n":471,"o":10.2,"t":"2026-05-26T04:00:00Z","v":66351,"vw":10.186133},{"c":10.145,"h":10.2099,"l":10.1,"n":298,"o":10.1,"t":"2026-05-27T04:00:00Z","v":106540,"vw":10.184401},{"c":10.025,"h":10.14,"l":10.01,"n":390,"o":10.1192,"t":"2026-05-28T04:00:00Z","v":35310,"vw":10.050625},{"c":9.98,"h":10.05,"l":9.9401,"n":463,"o":10.05,"t":"2026-05-29T04:00:00Z","v":60592,"vw":9.998832},{"c":9.9642,"h":10.04,"l":9.93,"n":443,"o":10.04,"t":"2026-06-01T04:00:00Z","v":90381,"vw":9.976},{"c":9.9338,"h":9.98,"l":9.91,"n":343,"o":9.97,"t":"2026-06-02T04:00:00Z","v":58816,"vw":9.931504},{"c":9.94,"h":9.98,"l":9.91,"n":344,"o":9.93,"t":"2026-06-03T04:00:00Z","v":42195,"vw":9.932588},{"c":9.94,"h":10.056,"l":9.91,"n":268,"o":10,"t":"2026-06-04T04:00:00Z","v":38899,"vw":9.986911},{"c":10.18,"h":10.19,"l":10.06,"n":690,"o":10.08,"t":"2026-06-05T04:00:00Z","v":162998,"vw":10.151572},{"c":10.1361,"h":10.15,"l":10.08,"n":308,"o":10.13,"t":"2026-06-08T04:00:00Z","v":43714,"vw":10.10987},{"c":10.1883,"h":10.284,"l":10.06,"n":537,"o":10.1,"t":"2026-06-09T04:00:00Z","v":71210,"vw":10.204244},{"c":10.2803,"h":10.29,"l":10.18,"n":448,"o":10.23,"t":"2026-06-10T04:00:00Z","v":198350,"vw":10.259943},{"c":10.0406,"h":10.25,"l":10.01,"n":411,"o":10.19,"t":"2026-06-11T04:00:00Z","v":88257,"vw":10.115082},{"c":9.9954,"h":10.09,"l":9.95,"n":353,"o":10.05,"t":"2026-06-12T04:00:00Z","v":38832,"vw":10.002077},{"c":9.7303,"h":9.81,"l":9.7,"n":665,"o":9.77,"t":"2026-06-15T04:00:00Z","v":300768,"vw":9.743658},{"c":9.89,"h":9.89,"l":9.71,"n":246,"o":9.73,"t":"2026-06-16T04:00:00Z","v":77041,"vw":9.787718},{"c":10.0075,"h":10.0075,"l":9.86,"n":214,"o":9.87,"t":"2026-06-17T04:00:00Z","v":15814,"vw":9.918692},{"c":9.737,"h":9.849,"l":9.72,"n":444,"o":9.8,"t":"2026-06-18T04:00:00Z","v":36384,"vw":9.762233},{"c":9.7955,"h":9.8299,"l":9.66,"n":359,"o":9.78,"t":"2026-06-22T04:00:00Z","v":21574,"vw":9.7611},{"c":10.01,"h":10.03,"l":9.93,"n":343,"o":10.03,"t":"2026-06-23T04:00:00Z","v":39140,"vw":9.981939},{"c":10.0628,"h":10.0949,"l":9.9901,"n":247,"o":10,"t":"2026-06-24T04:00:00Z","v":44883,"vw":10.044046},{"c":10.015,"h":10.05,"l":9.86,"n":316,"o":9.86,"t":"2026-06-25T04:00:00Z","v":38779,"vw":9.978582},{"c":10.0558,"h":10.085,"l":10.024,"n":331,"o":10.07,"t":"2026-06-26T04:00:00Z","v":25091,"vw":10.059572},{"c":9.95,"h":10.09,"l":9.93,"n":449,"o":10.04,"t":"2026-06-29T04:00:00Z","v":41560,"vw":9.981828},{"c":9.81,"h":9.95,"l":9.77,"n":302,"o":9.95,"t":"2026-06-30T04:00:00Z","v":29735,"vw":9.828835},{"c":9.94,"h":9.95,"l":9.85,"n":253,"o":9.86,"t":"2026-07-01T04:00:00Z","v":21839,"vw":9.888724},{"c":10.0467,"h":10.1,"l":9.8315,"n":295,"o":9.93,"t":"2026-07-02T04:00:00Z","v":19049,"vw":9.966743},{"c":9.9496,"h":10.01,"l":9.9,"n":446,"o":9.92,"t":"2026-07-06T04:00:00Z","v":46954,"vw":9.934578},{"c":10.0919,"h":10.11,"l":10.02,"n":282,"o":10.02,"t":"2026-07-07T04:00:00Z","v":13895,"vw":10.073121},{"c":10.0704,"h":10.156,"l":10.06,"n":344,"o":10.1,"t":"2026-07-08T04:00:00Z","v":20948,"vw":10.117216},{"c":9.935,"h":9.99,"l":9.902,"n":238,"o":9.99,"t":"2026-07-09T04:00:00Z","v":20524,"vw":9.947229},{"c":9.919,"h":9.96,"l":9.915,"n":210,"o":9.95,"t":"2026-07-10T04:00:00Z","v":11692,"vw":9.931181},{"c":10.06,"h":10.06,"l":9.97,"n":293,"o":9.97,"t":"2026-07-13T04:00:00Z","v":30836,"vw":10.026218},{"c":9.9868,"h":10.015,"l":9.965,"n":220,"o":9.965,"t":"2026-07-14T04:00:00Z","v":22067,"vw":9.981445},{"c":10.025,"h":10.06,"l":9.955,"n":321,"o":9.9776,"t":"2026-07-15T04:00:00Z","v":31917,"vw":10.014223},{"c":10.055,"h":10.06,"l":10.0105,"n":287,"o":10.05,"t":"2026-07-16T04:00:00Z","v":14776,"vw":10.038701},{"c":10.0944,"h":10.13,"l":10.0501,"n":499,"o":10.11,"t":"2026-07-17T04:00:00Z","v":53706,"vw":10.099224},{"c":10.1272,"h":10.135,"l":10.02,"n":358,"o":10.05,"t":"2026-07-20T04:00:00Z","v":43740,"vw":10.073754},{"c":10.025,"h":10.04,"l":9.95,"n":515,"o":10.01,"t":"2026-07-21T04:00:00Z","v":117213,"vw":9.990977},{"c":10.0331,"h":10.0559,"l":9.99,"n":244,"o":10.0559,"t":"2026-07-22T04:00:00Z","v":69007,"vw":10.013422},{"c":10.1241,"h":10.16,"l":10.05,"n":539,"o":10.11,"t":"2026-07-23T04:00:00Z","v":77810,"vw":10.096502},{"c":10.2053,"h":10.23,"l":10.1401,"n":467,"o":10.15,"t":"2026-07-24T04:00:00Z","v":52881,"vw":10.194428},{"c":10.2784,"h":10.31,"l":10.15,"n":403,"o":10.15,"t":"2026-07-27T04:00:00Z","v":36694,"vw":10.284361},{"c":10.3379,"h":10.4199,"l":10.3,"n":323,"o":10.36,"t":"2026-07-28T04:00:00Z","v":35149,"vw":10.348107},{"c":10.4741,"h":10.48,"l":10.32,"n":633,"o":10.34,"t":"2026-07-29T04:00:00Z","v":96255,"vw":10.406418},{"c":10.21,"h":10.3055,"l":10.21,"n":411,"o":10.3,"t":"2026-07-30T04:00:00Z","v":73767,"vw":10.265918},{"c":10.1843,"h":10.29,"l":10.09,"n":453,"o":10.15,"t":"2026-07-31T04:00:00Z","v":57590,"vw":10.1946},{"c":10.0702,"h":10.182,"l":10.055,"n":397,"o":10.18,"t":"2026-08-03T04:00:00Z","v":43501,"vw":10.095993},{"c":9.743,"h":9.96,"l":9.7,"n":820,"o":9.96,"t":"2026-08-04T04:00:00Z","v":122108,"vw":9.804557},{"c":9.8045,"h":9.81,"l":9.68,"n":342,"o":9.7,"t":"2026-08-05T04:00:00Z","v":43287,"vw":9.727761},{"c":9.7978,"h":9.84,"l":9.755,"n":297,"o":9.84,"t":"2026-08-06T04:00:00Z","v":26810,"vw":9.790268},{"c":9.7098,"h":9.8,"l":9.7,"n":540,"o":9.75,"t":"2026-08-07T04:00:00Z","v":70850,"vw":9.744706},{"c":9.7494,"h":9.755,"l":9.69,"n":244,"o":9.74,"t":"2026-08-10T04:00:00Z","v":35480,"vw":9.735518},{"c":9.7955,"h":9.82,"l":9.745,"n":315,"o":9.75,"t":"2026-08-11T04:00:00Z","v":44672,"vw":9.7939},{"c":9.7642,"h":9.775,"l":9.7199,"n":290,"o":9.73,"t":"2026-08-12T04:00:00Z","v":49567,"vw":9.760073},{"c":9.6144,"h":9.7,"l":9.5801,"n":414,"o":9.67,"t":"2026-08-13T04:00:00Z","v":70887,"vw":9.611836},{"c":9.655,"h":9.67,"l":9.59,"n":294,"o":9.59,"t":"2026-08-14T04:00:00Z","v":21356,"vw":9.627481},{"c":9.66,"h":9.66,"l":9.61,"n":222,"o":9.61,"t":"2026-08-17T04:00:00Z","v":31903,"vw":9.637405},{"c":9.7644,"h":9.78,"l":9.735,"n":342,"o":9.75,"t":"2026-08-18T04:00:00Z","v":46790,"vw":9.754177},{"c":9.7724,"h":9.79,"l":9.75,"n":255,"o":9.75,"t":"2026-08-19T04:00:00Z","v":16206,"vw":9.769465},{"c":9.75,"h":9.81,"l":9.73,"n":213,"o":9.81,"t":"2026-08-20T04:00:00Z","v":49754,"vw":9.751298},{"c":9.7392,"h":9.76,"l":9.71,"n":290,"o":9.71,"t":"2026-08-21T04:00:00Z","v":38566,"vw":9.735431},{"c":9.8096,"h":9.85,"l":9.76,"n":267,"o":9.79,"t":"2026-08-24T04:00:00Z","v":32109,"vw":9.816994},{"c":9.7944,"h":9.81,"l":9.7501,"n":171,"o":9.8,"t":"2026-08-25T04:00:00Z","v":13508,"vw":9.794684},{"c":9.8,"h":9.85,"l":9.78,"n":194,"o":9.85,"t":"2026-08-26T04:00:00Z","v":17843,"vw":9.795708},{"c":9.65,"h":9.72,"l":9.65,"n":346,"o":9.72,"t":"2026-08-27T04:00:00Z","v":27830,"vw":9.68725},{"c":9.7134,"h":9.73,"l":9.63,"n":306,"o":9.68,"t":"2026-08-28T04:00:00Z","v":13295,"vw":9.685573},{"c":9.74,"h":9.7477,"l":9.7,"n":218,"o":9.71,"t":"2026-08-31T04:00:00Z","v":25435,"vw":9.725982},{"c":9.79,"h":9.81,"l":9.77,"n":250,"o":9.78,"t":"2026-09-01T04:00:00Z","v":17930,"vw":9.789157},{"c":9.8006,"h":9.82,"l":9.79,"n":206,"o":9.79,"t":"2026-09-02T04:00:00Z","v":20295,"vw":9.805092},{"c":9.71,"h":9.76,"l":9.69,"n":257,"o":9.755,"t":"2026-09-03T04:00:00Z","v":18277,"vw":9.709978},{"c":9.7004,"h":9.73,"l":9.67,"n":252,"o":9.6777,"t":"2026-09-04T04:00:00Z","v":29246,"vw":9.704847},{"c":9.72,"h":9.74,"l":9.69,"n":230,"o":9.7,"t":"2026-09-08T04:00:00Z","v":12899,"vw":9.71655},{"c":9.745,"h":9.75,"l":9.7,"n":189,"o":9.73,"t":"2026-09-09T04:00:00Z","v":14454,"vw":9.737718},{"c":9.7558,"h":9.77,"l":9.7301,"n":250,"o":9.74,"t":"2026-09-10T04:00:00Z","v":24470,"vw":9.749997},{"c":9.745,"h":9.75,"l":9.71,"n":272,"o":9.71,"t":"2026-09-11T04:00:00Z","v":11604,"vw":9.730383},{"c":9.805,"h":9.87,"l":9.79,"n":288,"o":9.87,"t":"2026-09-14T04:00:00Z","v":27354,"vw":9.809915},{"c":9.855,"h":9.86,"l":9.7901,"n":254,"o":9.83,"t":"2026-09-15T04:00:00Z","v":20980,"vw":9.833539},{"c":9.8461,"h":9.89,"l":9.8,"n":231,"o":9.832,"t":"2026-09-16T04:00:00Z","v":21951,"vw":9.829681},{"c":9.6958,"h":9.76,"l":9.67,"n":664,"o":9.72,"t":"2026-09-17T04:00:00Z","v":412568,"vw":9.703093},{"c":9.6645,"h":9.73,"l":9.62,"n":313,"o":9.64,"t":"2026-09-18T04:00:00Z","v":25000,"vw":9.702719},{"c":9.4048,"h":9.6,"l":9.3701,"n":597,"o":9.56,"t":"2026-09-21T04:00:00Z","v":66699,"vw":9.47194},{"c":9.3303,"h":9.43,"l":9.32,"n":403,"o":9.43,"t":"2026-09-22T04:00:00Z","v":40736,"vw":9.354366},{"c":9.4198,"h":9.4447,"l":9.33,"n":238,"o":9.33,"t":"2026-09-23T04:00:00Z","v":29568,"vw":9.400349},{"c":9.365,"h":9.4704,"l":9.36,"n":199,"o":9.44,"t":"2026-09-24T04:00:00Z","v":48310,"vw":9.393161},{"c":9.3424,"h":9.39,"l":9.32,"n":350,"o":9.38,"t":"2026-09-25T04:00:00Z","v":23279,"vw":9.357971},{"c":9.4306,"h":9.47,"l":9.3956,"n":251,"o":9.4,"t":"2026-09-28T04:00:00Z","v":31230,"vw":9.434426},{"c":9.425,"h":9.45,"l":9.41,"n":282,"o":9.45,"t":"2026-09-29T04:00:00Z","v":46697,"vw":9.422266},{"c":9.4131,"h":9.4131,"l":9.37,"n":140,"o":9.41,"t":"2026-09-30T04:00:00Z","v":13762,"vw":9.386373},{"c":9.3856,"h":9.4187,"l":9.36,"n":176,"o":9.36,"t":"2026-10-01T04:00:00Z","v":17114,"vw":9.380688},{"c":9.2946,"h":9.32,"l":9.2301,"n":335,"o":9.3,"t":"2026-10-02T04:00:00Z","v":44416,"vw":9.284497},{"c":9.235,"h":9.34,"l":9.225,"n":361,"o":9.34,"t":"2026-10-05T04:00:00Z","v":39918,"vw":9.245026},{"c":9.195,"h":9.2,"l":9.165,"n":268,"o":9.17,"t":"2026-10-06T04:00:00Z","v":19582,"vw":9.180038},{"c":9.2294,"h":9.29,"l":9.16,"n":221,"o":9.16,"t":"2026-10-07T04:00:00Z","v":19540,"vw":9.252986},{"c":9.325,"h":9.34,"l":9.24,"n":207,"o":9.24,"t":"2026-10-08T04:00:00Z","v":36787,"vw":9.29247},{"c":9.3,"h":9.32,"l":9.27,"n":271,"o":9.3,"t":"2026-10-09T04:00:00Z","v":14619,"vw":9.297063},{"c":9.3454,"h":9.368,"l":9.3,"n":281,"o":9.3,"t":"2026-10-12T04:00:00Z","v":29346,"vw":9.344271},{"c":9.3649,"h":9.39,"l":9.355,"n":195,"o":9.3819,"t":"2026-10-13T04:00:00Z","v":12526,"vw":9.371623},{"c":9.4606,"h":9.49,"l":9.4,"n":376,"o":9.4,"t":"2026-10-14T04:00:00Z","v":38425,"vw":9.444268},{"c":9.4097,"h":9.54,"l":9.4,"n":433,"o":9.45,"t":"2026-10-15T04:00:00Z","v":125994,"vw":9.452026},{"c":9.5916,"h":9.64,"l":9.43,"n":530,"o":9.4758,"t":"2026-10-16T04:00:00Z","v":72708,"vw":9.508048},{"c":9.5084,"h":9.5188,"l":9.43,"n":275,"o":9.5,"t":"2026-10-19T04:00:00Z","v":33952,"vw":9.479294},{"c":9.52,"h":9.61,"l":9.48,"n":193,"o":9.5,"t":"2026-10-20T04:00:00Z","v":19030,"vw":9.533237},{"c":9.42,"h":9.47,"l":9.41,"n":297,"o":9.4647,"t":"2026-10-21T04:00:00Z","v":45687,"vw":9.431894},{"c":9.625,"h":9.629,"l":9.5101,"n":390,"o":9.518,"t":"2026-10-22T04:00:00Z","v":96021,"vw":9.569072}],"volatilityBars":[{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-21T08:00:00Z","v":100,"vw":9.65},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-09-21T11:00:00Z","v":167,"vw":9.61},{"c":9.57,"h":9.57,"l":9.57,"n":4,"o":9.57,"t":"2026-09-21T13:15:00Z","v":277,"vw":9.57},{"c":9.56,"h":9.6,"l":9.56,"n":41,"o":9.56,"t":"2026-09-21T13:30:00Z","v":7330,"vw":9.565472},{"c":9.54,"h":9.555,"l":9.54,"n":19,"o":9.555,"t":"2026-09-21T13:45:00Z","v":5807,"vw":9.54937},{"c":9.53,"h":9.53,"l":9.53,"n":5,"o":9.53,"t":"2026-09-21T14:00:00Z","v":2045,"vw":9.53},{"c":9.5,"h":9.5299,"l":9.5,"n":19,"o":9.5299,"t":"2026-09-21T14:15:00Z","v":1228,"vw":9.518917},{"c":9.4893,"h":9.51,"l":9.47,"n":44,"o":9.5,"t":"2026-09-21T14:30:00Z","v":9095,"vw":9.480862},{"c":9.49,"h":9.49,"l":9.48,"n":9,"o":9.48,"t":"2026-09-21T14:45:00Z","v":919,"vw":9.48703},{"c":9.47,"h":9.485,"l":9.46,"n":10,"o":9.485,"t":"2026-09-21T15:00:00Z","v":3753,"vw":9.468618},{"c":9.48,"h":9.48,"l":9.48,"n":6,"o":9.48,"t":"2026-09-21T15:15:00Z","v":351,"vw":9.48},{"c":9.475,"h":9.475,"l":9.475,"n":5,"o":9.475,"t":"2026-09-21T15:30:00Z","v":1163,"vw":9.475},{"c":9.46,"h":9.47,"l":9.45,"n":16,"o":9.47,"t":"2026-09-21T15:45:00Z","v":1780,"vw":9.458197},{"c":9.46,"h":9.46,"l":9.4599,"n":10,"o":9.46,"t":"2026-09-21T16:00:00Z","v":1744,"vw":9.459991},{"c":9.4348,"h":9.46,"l":9.4348,"n":23,"o":9.46,"t":"2026-09-21T16:15:00Z","v":5919,"vw":9.442537},{"c":9.45,"h":9.45,"l":9.44,"n":9,"o":9.44,"t":"2026-09-21T16:30:00Z","v":961,"vw":9.442153},{"c":9.435,"h":9.44,"l":9.435,"n":2,"o":9.44,"t":"2026-09-21T16:45:00Z","v":1990,"vw":9.437347},{"c":9.44,"h":9.45,"l":9.44,"n":9,"o":9.44,"t":"2026-09-21T17:00:00Z","v":489,"vw":9.442451},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-09-21T17:15:00Z","v":685,"vw":9.44},{"c":9.43,"h":9.44,"l":9.43,"n":3,"o":9.44,"t":"2026-09-21T17:30:00Z","v":1500,"vw":9.438},{"c":9.43,"h":9.435,"l":9.43,"n":6,"o":9.435,"t":"2026-09-21T17:45:00Z","v":263,"vw":9.432973},{"c":9.4499,"h":9.4499,"l":9.44,"n":2,"o":9.44,"t":"2026-09-21T18:00:00Z","v":3156,"vw":9.440489},{"c":9.435,"h":9.435,"l":9.435,"n":6,"o":9.435,"t":"2026-09-21T18:15:00Z","v":844,"vw":9.435},{"c":9.42,"h":9.425,"l":9.42,"n":11,"o":9.425,"t":"2026-09-21T18:30:00Z","v":1595,"vw":9.421836},{"c":9.4007,"h":9.4007,"l":9.4007,"n":1,"o":9.4007,"t":"2026-09-21T18:45:00Z","v":330,"vw":9.4007},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-09-21T19:00:00Z","v":365,"vw":9.41},{"c":9.405,"h":9.41,"l":9.395,"n":13,"o":9.4001,"t":"2026-09-21T19:15:00Z","v":2018,"vw":9.401273},{"c":9.3908,"h":9.4002,"l":9.3701,"n":9,"o":9.4002,"t":"2026-09-21T19:30:00Z","v":1187,"vw":9.390463},{"c":9.4,"h":9.41,"l":9.39,"n":12,"o":9.4,"t":"2026-09-21T19:45:00Z","v":5834,"vw":9.39818},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-21T20:15:00Z","v":100,"vw":9.42},{"c":9.4,"h":9.43,"l":9.4,"n":8,"o":9.43,"t":"2026-09-22T13:30:00Z","v":4106,"vw":9.42318},{"c":9.38,"h":9.385,"l":9.38,"n":17,"o":9.3801,"t":"2026-09-22T13:45:00Z","v":1631,"vw":9.381813},{"c":9.36,"h":9.3608,"l":9.35,"n":11,"o":9.3608,"t":"2026-09-22T14:00:00Z","v":3604,"vw":9.35801},{"c":9.365,"h":9.365,"l":9.365,"n":2,"o":9.365,"t":"2026-09-22T14:15:00Z","v":101,"vw":9.365},{"c":9.3539,"h":9.3639,"l":9.35,"n":15,"o":9.36,"t":"2026-09-22T14:30:00Z","v":2877,"vw":9.356178},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-09-22T14:45:00Z","v":100,"vw":9.37},{"c":9.37,"h":9.37,"l":9.35,"n":11,"o":9.36,"t":"2026-09-22T15:00:00Z","v":2809,"vw":9.361746},{"c":9.36,"h":9.36,"l":9.3501,"n":3,"o":9.3501,"t":"2026-09-22T15:15:00Z","v":749,"vw":9.352927},{"c":9.36,"h":9.37,"l":9.36,"n":2,"o":9.37,"t":"2026-09-22T15:45:00Z","v":200,"vw":9.365},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-22T16:00:00Z","v":287,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-09-22T16:15:00Z","v":106,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-22T17:00:00Z","v":500,"vw":9.36},{"c":9.36,"h":9.3692,"l":9.36,"n":11,"o":9.3692,"t":"2026-09-22T17:15:00Z","v":483,"vw":9.362402},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-22T17:30:00Z","v":200,"vw":9.36},{"c":9.33,"h":9.37,"l":9.33,"n":15,"o":9.36,"t":"2026-09-22T17:45:00Z","v":2995,"vw":9.348298},{"c":9.34,"h":9.34,"l":9.33,"n":5,"o":9.33,"t":"2026-09-22T18:00:00Z","v":1300,"vw":9.330769},{"c":9.33,"h":9.335,"l":9.33,"n":14,"o":9.335,"t":"2026-09-22T18:15:00Z","v":2179,"vw":9.330484},{"c":9.35,"h":9.3502,"l":9.34,"n":11,"o":9.34,"t":"2026-09-22T18:45:00Z","v":2641,"vw":9.346695},{"c":9.34,"h":9.3502,"l":9.34,"n":22,"o":9.3502,"t":"2026-09-22T19:00:00Z","v":2615,"vw":9.343025},{"c":9.3248,"h":9.34,"l":9.32,"n":39,"o":9.33,"t":"2026-09-22T19:15:00Z","v":7973,"vw":9.326601},{"c":9.32,"h":9.3303,"l":9.32,"n":16,"o":9.3303,"t":"2026-09-22T19:45:00Z","v":847,"vw":9.32608},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-09-22T20:00:00Z","v":116,"vw":9.32},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-09-22T22:45:00Z","v":169,"vw":9.35},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-22T23:00:00Z","v":100,"vw":9.63},{"c":9.38,"h":9.38,"l":9.33,"n":13,"o":9.33,"t":"2026-09-23T13:30:00Z","v":4493,"vw":9.343475},{"c":9.395,"h":9.395,"l":9.395,"n":2,"o":9.395,"t":"2026-09-23T13:45:00Z","v":108,"vw":9.395},{"c":9.42,"h":9.4447,"l":9.42,"n":5,"o":9.4447,"t":"2026-09-23T14:15:00Z","v":759,"vw":9.431782},{"c":9.42,"h":9.42,"l":9.42,"n":7,"o":9.42,"t":"2026-09-23T14:30:00Z","v":441,"vw":9.42},{"c":9.4139,"h":9.4308,"l":9.381,"n":7,"o":9.4308,"t":"2026-09-23T14:45:00Z","v":1603,"vw":9.39969},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-09-23T15:00:00Z","v":136,"vw":9.41},{"c":9.4099,"h":9.4099,"l":9.4099,"n":3,"o":9.4099,"t":"2026-09-23T15:30:00Z","v":436,"vw":9.4099},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-09-23T15:45:00Z","v":102,"vw":9.42},{"c":9.4148,"h":9.42,"l":9.41,"n":9,"o":9.41,"t":"2026-09-23T16:00:00Z","v":1985,"vw":9.415125},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-09-23T16:30:00Z","v":1000,"vw":9.42},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-09-23T17:15:00Z","v":500,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":5,"o":9.44,"t":"2026-09-23T17:30:00Z","v":1044,"vw":9.44},{"c":9.415,"h":9.415,"l":9.4,"n":5,"o":9.4,"t":"2026-09-23T18:15:00Z","v":3769,"vw":9.402401},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-23T18:45:00Z","v":110,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-09-23T19:00:00Z","v":105,"vw":9.42},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-09-23T19:15:00Z","v":3428,"vw":9.43},{"c":9.4304,"h":9.4304,"l":9.4304,"n":3,"o":9.4304,"t":"2026-09-23T19:30:00Z","v":1363,"vw":9.4304},{"c":9.39,"h":9.4,"l":9.39,"n":8,"o":9.4,"t":"2026-09-23T19:45:00Z","v":6621,"vw":9.394381},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-24T09:30:00Z","v":100,"vw":9.49},{"c":9.45,"h":9.4704,"l":9.44,"n":10,"o":9.44,"t":"2026-09-24T13:30:00Z","v":2292,"vw":9.461189},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-09-24T13:45:00Z","v":100,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-09-24T14:00:00Z","v":160,"vw":9.44},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-09-24T14:30:00Z","v":147,"vw":9.41},{"c":9.42,"h":9.43,"l":9.42,"n":3,"o":9.43,"t":"2026-09-24T14:45:00Z","v":1825,"vw":9.429452},{"c":9.45,"h":9.45,"l":9.44,"n":6,"o":9.4401,"t":"2026-09-24T15:00:00Z","v":7133,"vw":9.44388},{"c":9.45,"h":9.4594,"l":9.44,"n":3,"o":9.44,"t":"2026-09-24T15:15:00Z","v":355,"vw":9.451287},{"c":9.4401,"h":9.4401,"l":9.4401,"n":2,"o":9.4401,"t":"2026-09-24T15:30:00Z","v":466,"vw":9.4401},{"c":9.435,"h":9.4491,"l":9.435,"n":7,"o":9.4491,"t":"2026-09-24T15:45:00Z","v":1461,"vw":9.443103},{"c":9.41,"h":9.41,"l":9.38,"n":8,"o":9.39,"t":"2026-09-24T16:15:00Z","v":984,"vw":9.40422},{"c":9.36,"h":9.395,"l":9.36,"n":10,"o":9.395,"t":"2026-09-24T16:30:00Z","v":2863,"vw":9.377588},{"c":9.37,"h":9.37,"l":9.37,"n":3,"o":9.37,"t":"2026-09-24T16:45:00Z","v":203,"vw":9.37},{"c":9.3601,"h":9.3601,"l":9.3601,"n":1,"o":9.3601,"t":"2026-09-24T17:00:00Z","v":485,"vw":9.3601},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-09-24T17:45:00Z","v":212,"vw":9.4},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-09-24T18:15:00Z","v":1000,"vw":9.38},{"c":9.37,"h":9.37,"l":9.37,"n":3,"o":9.37,"t":"2026-09-24T18:45:00Z","v":23451,"vw":9.37},{"c":9.3768,"h":9.3768,"l":9.3768,"n":1,"o":9.3768,"t":"2026-09-24T19:00:00Z","v":200,"vw":9.3768},{"c":9.365,"h":9.365,"l":9.365,"n":3,"o":9.365,"t":"2026-09-24T19:15:00Z","v":242,"vw":9.365},{"c":9.36,"h":9.3688,"l":9.36,"n":11,"o":9.361,"t":"2026-09-24T19:45:00Z","v":3199,"vw":9.365626},{"c":9.3692,"h":9.3692,"l":9.3692,"n":2,"o":9.3692,"t":"2026-09-25T12:30:00Z","v":500,"vw":9.3692},{"c":9.34,"h":9.38,"l":9.34,"n":17,"o":9.38,"t":"2026-09-25T13:30:00Z","v":4020,"vw":9.359572},{"c":9.34,"h":9.345,"l":9.335,"n":22,"o":9.335,"t":"2026-09-25T13:45:00Z","v":2140,"vw":9.343},{"c":9.39,"h":9.39,"l":9.35,"n":14,"o":9.35,"t":"2026-09-25T14:00:00Z","v":1137,"vw":9.365267},{"c":9.38,"h":9.39,"l":9.38,"n":12,"o":9.39,"t":"2026-09-25T14:30:00Z","v":838,"vw":9.384488},{"c":9.3899,"h":9.39,"l":9.3899,"n":2,"o":9.39,"t":"2026-09-25T14:45:00Z","v":2000,"vw":9.38995},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-09-25T15:15:00Z","v":250,"vw":9.36},{"c":9.39,"h":9.39,"l":9.388,"n":5,"o":9.388,"t":"2026-09-25T15:45:00Z","v":3196,"vw":9.388748},{"c":9.33,"h":9.34,"l":9.33,"n":9,"o":9.34,"t":"2026-09-25T16:30:00Z","v":511,"vw":9.334545},{"c":9.335,"h":9.335,"l":9.32,"n":9,"o":9.32,"t":"2026-09-25T17:15:00Z","v":642,"vw":9.322852},{"c":9.3272,"h":9.35,"l":9.3272,"n":4,"o":9.35,"t":"2026-09-25T17:30:00Z","v":1415,"vw":9.334445},{"c":9.32,"h":9.33,"l":9.32,"n":3,"o":9.33,"t":"2026-09-25T18:00:00Z","v":1175,"vw":9.320856},{"c":9.3483,"h":9.3483,"l":9.33,"n":2,"o":9.33,"t":"2026-09-25T18:30:00Z","v":1200,"vw":9.33305},{"c":9.345,"h":9.345,"l":9.34,"n":7,"o":9.34,"t":"2026-09-25T19:15:00Z","v":692,"vw":9.342878},{"c":9.35,"h":9.35,"l":9.345,"n":4,"o":9.345,"t":"2026-09-25T19:30:00Z","v":882,"vw":9.346189},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-09-25T19:45:00Z","v":541,"vw":9.34},{"c":9.3956,"h":9.41,"l":9.3956,"n":12,"o":9.4,"t":"2026-09-28T13:30:00Z","v":920,"vw":9.402239},{"c":9.43,"h":9.43,"l":9.42,"n":16,"o":9.43,"t":"2026-09-28T13:45:00Z","v":12131,"vw":9.428773},{"c":9.44,"h":9.459,"l":9.4297,"n":10,"o":9.4297,"t":"2026-09-28T14:00:00Z","v":3043,"vw":9.436332},{"c":9.4402,"h":9.47,"l":9.44,"n":5,"o":9.47,"t":"2026-09-28T14:15:00Z","v":1102,"vw":9.453655},{"c":9.445,"h":9.445,"l":9.435,"n":5,"o":9.435,"t":"2026-09-28T14:30:00Z","v":510,"vw":9.440063},{"c":9.455,"h":9.46,"l":9.441,"n":25,"o":9.441,"t":"2026-09-28T14:45:00Z","v":4911,"vw":9.455512},{"c":9.46,"h":9.46,"l":9.4502,"n":8,"o":9.4599,"t":"2026-09-28T15:15:00Z","v":2420,"vw":9.454818},{"c":9.45,"h":9.46,"l":9.45,"n":2,"o":9.46,"t":"2026-09-28T15:30:00Z","v":350,"vw":9.452857},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-09-28T16:00:00Z","v":100,"vw":9.44},{"c":9.415,"h":9.415,"l":9.415,"n":1,"o":9.415,"t":"2026-09-28T17:45:00Z","v":100,"vw":9.415},{"c":9.415,"h":9.415,"l":9.401,"n":3,"o":9.401,"t":"2026-09-28T18:15:00Z","v":1000,"vw":9.408},{"c":9.4199,"h":9.42,"l":9.41,"n":8,"o":9.4101,"t":"2026-09-28T19:00:00Z","v":2415,"vw":9.414187},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-09-28T19:15:00Z","v":532,"vw":9.41},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-09-28T19:45:00Z","v":100,"vw":9.43},{"c":9.41,"h":9.45,"l":9.41,"n":150,"o":9.45,"t":"2026-09-29T13:30:00Z","v":39198,"vw":9.420467},{"c":9.425,"h":9.425,"l":9.425,"n":2,"o":9.425,"t":"2026-09-29T14:00:00Z","v":101,"vw":9.425},{"c":9.4264,"h":9.4264,"l":9.4264,"n":1,"o":9.4264,"t":"2026-09-29T14:45:00Z","v":200,"vw":9.4264},{"c":9.435,"h":9.435,"l":9.425,"n":5,"o":9.425,"t":"2026-09-29T15:15:00Z","v":2160,"vw":9.432143},{"c":9.43,"h":9.435,"l":9.43,"n":2,"o":9.435,"t":"2026-09-29T15:30:00Z","v":400,"vw":9.43125},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-09-29T16:00:00Z","v":1499,"vw":9.44},{"c":9.43,"h":9.43,"l":9.4298,"n":5,"o":9.4298,"t":"2026-09-29T18:15:00Z","v":974,"vw":9.429948},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-29T18:30:00Z","v":200,"vw":9.42},{"c":9.4399,"h":9.4399,"l":9.4399,"n":1,"o":9.4399,"t":"2026-09-29T19:15:00Z","v":616,"vw":9.4399},{"c":9.4,"h":9.41,"l":9.4,"n":3,"o":9.41,"t":"2026-09-30T13:30:00Z","v":695,"vw":9.405},{"c":9.395,"h":9.395,"l":9.395,"n":5,"o":9.395,"t":"2026-09-30T14:15:00Z","v":3200,"vw":9.395},{"c":9.3706,"h":9.3706,"l":9.3706,"n":1,"o":9.3706,"t":"2026-09-30T14:45:00Z","v":169,"vw":9.3706},{"c":9.3999,"h":9.3999,"l":9.3999,"n":1,"o":9.3999,"t":"2026-09-30T15:30:00Z","v":2000,"vw":9.3999},{"c":9.3701,"h":9.385,"l":9.37,"n":4,"o":9.385,"t":"2026-09-30T16:30:00Z","v":3900,"vw":9.370828},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-09-30T17:30:00Z","v":200,"vw":9.4},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-30T18:00:00Z","v":200,"vw":9.39},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-09-30T19:30:00Z","v":2001,"vw":9.38},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-09-30T19:45:00Z","v":424,"vw":9.4},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-01T13:30:00Z","v":181,"vw":9.36},{"c":9.389,"h":9.389,"l":9.3855,"n":4,"o":9.3855,"t":"2026-10-01T13:45:00Z","v":4425,"vw":9.388921},{"c":9.39,"h":9.39,"l":9.39,"n":6,"o":9.39,"t":"2026-10-01T14:00:00Z","v":2301,"vw":9.39},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-01T14:15:00Z","v":162,"vw":9.41},{"c":9.4187,"h":9.4187,"l":9.4187,"n":5,"o":9.4187,"t":"2026-10-01T15:15:00Z","v":227,"vw":9.4187},{"c":9.415,"h":9.415,"l":9.415,"n":1,"o":9.415,"t":"2026-10-01T16:00:00Z","v":106,"vw":9.415},{"c":9.415,"h":9.415,"l":9.415,"n":1,"o":9.415,"t":"2026-10-01T16:15:00Z","v":100,"vw":9.415},{"c":9.4151,"h":9.4151,"l":9.4151,"n":1,"o":9.4151,"t":"2026-10-01T17:00:00Z","v":348,"vw":9.4151},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-01T17:15:00Z","v":500,"vw":9.39},{"c":9.39,"h":9.39,"l":9.375,"n":2,"o":9.375,"t":"2026-10-01T18:00:00Z","v":700,"vw":9.379286},{"c":9.3899,"h":9.3899,"l":9.38,"n":3,"o":9.38,"t":"2026-10-01T18:45:00Z","v":1547,"vw":9.38862},{"c":9.3601,"h":9.3601,"l":9.3601,"n":1,"o":9.3601,"t":"2026-10-01T19:15:00Z","v":1529,"vw":9.3601},{"c":9.36,"h":9.375,"l":9.36,"n":4,"o":9.375,"t":"2026-10-01T19:30:00Z","v":3384,"vw":9.360902},{"c":9.3725,"h":9.375,"l":9.3725,"n":3,"o":9.375,"t":"2026-10-01T19:45:00Z","v":516,"vw":9.373},{"c":9.28,"h":9.3001,"l":9.2701,"n":32,"o":9.3,"t":"2026-10-02T13:30:00Z","v":29680,"vw":9.289917},{"c":9.26,"h":9.27,"l":9.254,"n":14,"o":9.27,"t":"2026-10-02T13:45:00Z","v":1986,"vw":9.268037},{"c":9.26,"h":9.28,"l":9.25,"n":17,"o":9.28,"t":"2026-10-02T14:00:00Z","v":2697,"vw":9.254941},{"c":9.2301,"h":9.245,"l":9.2301,"n":3,"o":9.245,"t":"2026-10-02T14:15:00Z","v":661,"vw":9.24165},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-02T14:30:00Z","v":100,"vw":9.24},{"c":9.25,"h":9.25,"l":9.245,"n":2,"o":9.245,"t":"2026-10-02T14:45:00Z","v":608,"vw":9.249112},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-02T15:30:00Z","v":1336,"vw":9.27},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-02T16:15:00Z","v":100,"vw":9.29},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-02T17:30:00Z","v":968,"vw":9.31},{"c":9.29,"h":9.32,"l":9.29,"n":5,"o":9.32,"t":"2026-10-02T18:00:00Z","v":702,"vw":9.296963},{"c":9.2801,"h":9.2801,"l":9.2801,"n":2,"o":9.2801,"t":"2026-10-02T19:15:00Z","v":3300,"vw":9.2801},{"c":9.26,"h":9.29,"l":9.26,"n":6,"o":9.29,"t":"2026-10-05T12:00:00Z","v":1128,"vw":9.279532},{"c":9.34,"h":9.34,"l":9.34,"n":8,"o":9.34,"t":"2026-10-05T13:30:00Z","v":580,"vw":9.34},{"c":9.251,"h":9.26,"l":9.2509,"n":26,"o":9.2509,"t":"2026-10-05T13:45:00Z","v":5070,"vw":9.253451},{"c":9.285,"h":9.285,"l":9.285,"n":1,"o":9.285,"t":"2026-10-05T14:00:00Z","v":100,"vw":9.285},{"c":9.2781,"h":9.2781,"l":9.2781,"n":2,"o":9.2781,"t":"2026-10-05T14:15:00Z","v":520,"vw":9.2781},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-05T14:30:00Z","v":163,"vw":9.25},{"c":9.25,"h":9.251,"l":9.25,"n":11,"o":9.251,"t":"2026-10-05T15:45:00Z","v":1224,"vw":9.250652},{"c":9.24,"h":9.2501,"l":9.24,"n":25,"o":9.2501,"t":"2026-10-05T16:30:00Z","v":25625,"vw":9.240913},{"c":9.25,"h":9.255,"l":9.25,"n":3,"o":9.255,"t":"2026-10-05T17:15:00Z","v":601,"vw":9.254167},{"c":9.24,"h":9.24,"l":9.24,"n":11,"o":9.24,"t":"2026-10-05T17:30:00Z","v":637,"vw":9.24},{"c":9.23,"h":9.23,"l":9.23,"n":25,"o":9.23,"t":"2026-10-05T19:00:00Z","v":972,"vw":9.23},{"c":9.225,"h":9.235,"l":9.225,"n":9,"o":9.235,"t":"2026-10-05T19:15:00Z","v":611,"vw":9.232483},{"c":9.235,"h":9.235,"l":9.225,"n":7,"o":9.225,"t":"2026-10-05T19:45:00Z","v":329,"vw":9.23},{"c":9.2,"h":9.2,"l":9.17,"n":17,"o":9.17,"t":"2026-10-06T13:30:00Z","v":4325,"vw":9.177071},{"c":9.185,"h":9.185,"l":9.185,"n":7,"o":9.185,"t":"2026-10-06T13:45:00Z","v":1152,"vw":9.185},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-06T14:15:00Z","v":414,"vw":9.18},{"c":9.17,"h":9.185,"l":9.17,"n":5,"o":9.185,"t":"2026-10-06T14:30:00Z","v":719,"vw":9.180714},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-06T14:45:00Z","v":100,"vw":9.17},{"c":9.165,"h":9.165,"l":9.165,"n":1,"o":9.165,"t":"2026-10-06T15:00:00Z","v":100,"vw":9.165},{"c":9.1699,"h":9.1699,"l":9.1699,"n":3,"o":9.1699,"t":"2026-10-06T15:45:00Z","v":998,"vw":9.1699},{"c":9.175,"h":9.175,"l":9.175,"n":4,"o":9.175,"t":"2026-10-06T16:15:00Z","v":490,"vw":9.175},{"c":9.175,"h":9.175,"l":9.175,"n":1,"o":9.175,"t":"2026-10-06T16:30:00Z","v":100,"vw":9.175},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-06T16:45:00Z","v":5000,"vw":9.18},{"c":9.1899,"h":9.1899,"l":9.1899,"n":3,"o":9.1899,"t":"2026-10-06T17:45:00Z","v":200,"vw":9.1899},{"c":9.175,"h":9.2,"l":9.1748,"n":8,"o":9.2,"t":"2026-10-06T18:00:00Z","v":2291,"vw":9.186307},{"c":9.1735,"h":9.1735,"l":9.1735,"n":3,"o":9.1735,"t":"2026-10-06T18:30:00Z","v":234,"vw":9.1735},{"c":9.185,"h":9.2,"l":9.17,"n":5,"o":9.2,"t":"2026-10-06T19:00:00Z","v":509,"vw":9.18498},{"c":9.199,"h":9.2,"l":9.199,"n":3,"o":9.2,"t":"2026-10-06T19:15:00Z","v":300,"vw":9.199633},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-10-06T20:15:00Z","v":200,"vw":9.37},{"c":9.29,"h":9.29,"l":9.16,"n":9,"o":9.16,"t":"2026-10-07T13:30:00Z","v":2499,"vw":9.23476},{"c":9.26,"h":9.28,"l":9.26,"n":4,"o":9.28,"t":"2026-10-07T13:45:00Z","v":1104,"vw":9.261818},{"c":9.2602,"h":9.2602,"l":9.26,"n":3,"o":9.26,"t":"2026-10-07T14:00:00Z","v":3098,"vw":9.260148},{"c":9.26,"h":9.265,"l":9.26,"n":4,"o":9.265,"t":"2026-10-07T14:15:00Z","v":202,"vw":9.2625},{"c":9.25,"h":9.28,"l":9.25,"n":3,"o":9.28,"t":"2026-10-07T14:30:00Z","v":920,"vw":9.275},{"c":9.2653,"h":9.2653,"l":9.25,"n":3,"o":9.25,"t":"2026-10-07T14:45:00Z","v":1810,"vw":9.25425},{"c":9.2651,"h":9.2799,"l":9.26,"n":4,"o":9.27,"t":"2026-10-07T15:15:00Z","v":2356,"vw":9.269126},{"c":9.27,"h":9.27,"l":9.268,"n":4,"o":9.268,"t":"2026-10-07T15:30:00Z","v":1073,"vw":9.269813},{"c":9.24,"h":9.24,"l":9.235,"n":2,"o":9.235,"t":"2026-10-07T15:45:00Z","v":300,"vw":9.236667},{"c":9.245,"h":9.245,"l":9.245,"n":1,"o":9.245,"t":"2026-10-07T16:00:00Z","v":2700,"vw":9.245},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-07T16:15:00Z","v":201,"vw":9.25},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-07T17:00:00Z","v":230,"vw":9.23},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-07T17:15:00Z","v":400,"vw":9.24},{"c":9.2242,"h":9.2242,"l":9.2242,"n":1,"o":9.2242,"t":"2026-10-07T17:30:00Z","v":110,"vw":9.2242},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-07T18:15:00Z","v":100,"vw":9.25},{"c":9.235,"h":9.235,"l":9.235,"n":1,"o":9.235,"t":"2026-10-07T18:30:00Z","v":500,"vw":9.235},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-07T19:30:00Z","v":748,"vw":9.23},{"c":9.26,"h":9.26,"l":9.24,"n":18,"o":9.24,"t":"2026-10-08T13:45:00Z","v":8485,"vw":9.243682},{"c":9.2499,"h":9.25,"l":9.2499,"n":2,"o":9.25,"t":"2026-10-08T14:15:00Z","v":3241,"vw":9.249933},{"c":9.25,"h":9.25,"l":9.25,"n":7,"o":9.25,"t":"2026-10-08T15:00:00Z","v":1621,"vw":9.25},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-08T15:15:00Z","v":971,"vw":9.24},{"c":9.25,"h":9.25,"l":9.24,"n":4,"o":9.24,"t":"2026-10-08T16:15:00Z","v":735,"vw":9.248571},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-08T16:30:00Z","v":100,"vw":9.25},{"c":9.31,"h":9.31,"l":9.31,"n":4,"o":9.31,"t":"2026-10-08T17:00:00Z","v":755,"vw":9.31},{"c":9.33,"h":9.33,"l":9.33,"n":6,"o":9.33,"t":"2026-10-08T17:15:00Z","v":630,"vw":9.33},{"c":9.3123,"h":9.3123,"l":9.3123,"n":1,"o":9.3123,"t":"2026-10-08T17:30:00Z","v":2000,"vw":9.3123},{"c":9.33,"h":9.34,"l":9.33,"n":5,"o":9.34,"t":"2026-10-08T17:45:00Z","v":4825,"vw":9.335397},{"c":9.3101,"h":9.32,"l":9.3101,"n":3,"o":9.32,"t":"2026-10-08T18:00:00Z","v":1700,"vw":9.310686},{"c":9.325,"h":9.325,"l":9.325,"n":3,"o":9.325,"t":"2026-10-08T19:15:00Z","v":784,"vw":9.325},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-08T19:30:00Z","v":8000,"vw":9.33},{"c":9.325,"h":9.33,"l":9.325,"n":2,"o":9.33,"t":"2026-10-08T19:45:00Z","v":1900,"vw":9.327632},{"c":9.2701,"h":9.3,"l":9.27,"n":35,"o":9.3,"t":"2026-10-09T13:30:00Z","v":2550,"vw":9.281207},{"c":9.32,"h":9.32,"l":9.31,"n":4,"o":9.31,"t":"2026-10-09T13:45:00Z","v":2384,"vw":9.312097},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-09T14:00:00Z","v":314,"vw":9.31},{"c":9.3,"h":9.305,"l":9.3,"n":7,"o":9.305,"t":"2026-10-09T14:30:00Z","v":510,"vw":9.301923},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-09T14:45:00Z","v":496,"vw":9.31},{"c":9.2901,"h":9.2901,"l":9.29,"n":2,"o":9.29,"t":"2026-10-09T15:15:00Z","v":200,"vw":9.29005},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-09T15:30:00Z","v":336,"vw":9.29},{"c":9.28,"h":9.29,"l":9.28,"n":8,"o":9.29,"t":"2026-10-09T16:00:00Z","v":982,"vw":9.281111},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-09T17:00:00Z","v":279,"vw":9.3},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-09T17:15:00Z","v":250,"vw":9.29},{"c":9.2947,"h":9.3,"l":9.2947,"n":5,"o":9.3,"t":"2026-10-09T18:00:00Z","v":317,"vw":9.296467},{"c":9.2999,"h":9.2999,"l":9.2999,"n":2,"o":9.2999,"t":"2026-10-09T18:30:00Z","v":1182,"vw":9.2999},{"c":9.29,"h":9.29,"l":9.29,"n":6,"o":9.29,"t":"2026-10-09T18:45:00Z","v":221,"vw":9.29},{"c":9.2801,"h":9.2801,"l":9.2801,"n":1,"o":9.2801,"t":"2026-10-09T19:00:00Z","v":284,"vw":9.2801},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-09T19:45:00Z","v":3001,"vw":9.3},{"c":9.36,"h":9.36,"l":9.3,"n":6,"o":9.3,"t":"2026-10-12T13:30:00Z","v":224,"vw":9.329174},{"c":9.34,"h":9.34,"l":9.32,"n":4,"o":9.32,"t":"2026-10-12T13:45:00Z","v":1037,"vw":9.330338},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-12T14:00:00Z","v":100,"vw":9.34},{"c":9.33,"h":9.3428,"l":9.33,"n":3,"o":9.3428,"t":"2026-10-12T14:15:00Z","v":1536,"vw":9.334461},{"c":9.33,"h":9.3404,"l":9.33,"n":7,"o":9.3404,"t":"2026-10-12T14:45:00Z","v":640,"vw":9.335545},{"c":9.33,"h":9.3304,"l":9.33,"n":8,"o":9.3304,"t":"2026-10-12T15:00:00Z","v":1040,"vw":9.330127},{"c":9.335,"h":9.34,"l":9.335,"n":2,"o":9.34,"t":"2026-10-12T15:15:00Z","v":1300,"vw":9.336154},{"c":9.335,"h":9.335,"l":9.335,"n":1,"o":9.335,"t":"2026-10-12T15:30:00Z","v":300,"vw":9.335},{"c":9.32,"h":9.32,"l":9.32,"n":4,"o":9.32,"t":"2026-10-12T16:00:00Z","v":502,"vw":9.32},{"c":9.325,"h":9.325,"l":9.325,"n":2,"o":9.325,"t":"2026-10-12T16:15:00Z","v":506,"vw":9.325},{"c":9.33,"h":9.33,"l":9.325,"n":4,"o":9.33,"t":"2026-10-12T16:30:00Z","v":2200,"vw":9.326364},{"c":9.3399,"h":9.36,"l":9.33,"n":21,"o":9.33,"t":"2026-10-12T16:45:00Z","v":3808,"vw":9.340007},{"c":9.35,"h":9.35,"l":9.3499,"n":18,"o":9.35,"t":"2026-10-12T18:00:00Z","v":8500,"vw":9.349954},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-12T18:15:00Z","v":2000,"vw":9.36},{"c":9.3599,"h":9.36,"l":9.3599,"n":8,"o":9.36,"t":"2026-10-12T19:00:00Z","v":2780,"vw":9.35995},{"c":9.36,"h":9.36,"l":9.355,"n":2,"o":9.355,"t":"2026-10-12T19:15:00Z","v":600,"vw":9.359167},{"c":9.368,"h":9.368,"l":9.3404,"n":2,"o":9.3404,"t":"2026-10-12T19:45:00Z","v":987,"vw":9.354018},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-12T23:45:00Z","v":203,"vw":9.32},{"c":9.389,"h":9.389,"l":9.375,"n":12,"o":9.3819,"t":"2026-10-13T13:30:00Z","v":2134,"vw":9.385952},{"c":9.38,"h":9.38,"l":9.375,"n":3,"o":9.375,"t":"2026-10-13T13:45:00Z","v":1006,"vw":9.3775},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-13T14:00:00Z","v":140,"vw":9.37},{"c":9.365,"h":9.365,"l":9.365,"n":2,"o":9.365,"t":"2026-10-13T14:15:00Z","v":101,"vw":9.365},{"c":9.375,"h":9.39,"l":9.375,"n":7,"o":9.39,"t":"2026-10-13T15:00:00Z","v":415,"vw":9.379792},{"c":9.375,"h":9.375,"l":9.375,"n":1,"o":9.375,"t":"2026-10-13T15:15:00Z","v":100,"vw":9.375},{"c":9.36,"h":9.36,"l":9.36,"n":5,"o":9.36,"t":"2026-10-13T16:30:00Z","v":889,"vw":9.36},{"c":9.3624,"h":9.3624,"l":9.3624,"n":3,"o":9.3624,"t":"2026-10-13T16:45:00Z","v":439,"vw":9.3624},{"c":9.375,"h":9.375,"l":9.375,"n":3,"o":9.375,"t":"2026-10-13T17:30:00Z","v":1010,"vw":9.375},{"c":9.3788,"h":9.3788,"l":9.3788,"n":1,"o":9.3788,"t":"2026-10-13T18:00:00Z","v":300,"vw":9.3788},{"c":9.36,"h":9.36,"l":9.36,"n":3,"o":9.36,"t":"2026-10-13T18:30:00Z","v":546,"vw":9.36},{"c":9.375,"h":9.375,"l":9.375,"n":2,"o":9.375,"t":"2026-10-13T18:45:00Z","v":504,"vw":9.375},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-13T19:30:00Z","v":1066,"vw":9.37},{"c":9.36,"h":9.3697,"l":9.355,"n":11,"o":9.3697,"t":"2026-10-13T19:45:00Z","v":2654,"vw":9.363269},{"c":9.41,"h":9.4294,"l":9.4,"n":12,"o":9.4,"t":"2026-10-14T13:30:00Z","v":1032,"vw":9.41994},{"c":9.405,"h":9.405,"l":9.405,"n":2,"o":9.405,"t":"2026-10-14T13:45:00Z","v":1000,"vw":9.405},{"c":9.4,"h":9.41,"l":9.4,"n":13,"o":9.41,"t":"2026-10-14T14:00:00Z","v":2853,"vw":9.405975},{"c":9.42,"h":9.42,"l":9.405,"n":27,"o":9.409,"t":"2026-10-14T14:15:00Z","v":4444,"vw":9.407402},{"c":9.418,"h":9.42,"l":9.415,"n":8,"o":9.415,"t":"2026-10-14T14:30:00Z","v":344,"vw":9.41791},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-14T14:45:00Z","v":205,"vw":9.42},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-14T15:00:00Z","v":100,"vw":9.44},{"c":9.4401,"h":9.4401,"l":9.4401,"n":1,"o":9.4401,"t":"2026-10-14T16:15:00Z","v":200,"vw":9.4401},{"c":9.46,"h":9.46,"l":9.4499,"n":14,"o":9.45,"t":"2026-10-14T16:30:00Z","v":1883,"vw":9.451563},{"c":9.459,"h":9.459,"l":9.459,"n":2,"o":9.459,"t":"2026-10-14T16:45:00Z","v":1000,"vw":9.459},{"c":9.445,"h":9.445,"l":9.445,"n":1,"o":9.445,"t":"2026-10-14T17:15:00Z","v":400,"vw":9.445},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-14T17:30:00Z","v":135,"vw":9.45},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-14T17:45:00Z","v":200,"vw":9.47},{"c":9.465,"h":9.476,"l":9.465,"n":4,"o":9.476,"t":"2026-10-14T18:00:00Z","v":241,"vw":9.471217},{"c":9.4647,"h":9.47,"l":9.45,"n":5,"o":9.47,"t":"2026-10-14T18:15:00Z","v":1339,"vw":9.459702},{"c":9.4699,"h":9.4699,"l":9.46,"n":5,"o":9.46,"t":"2026-10-14T18:30:00Z","v":716,"vw":9.46161},{"c":9.465,"h":9.49,"l":9.465,"n":7,"o":9.49,"t":"2026-10-14T18:45:00Z","v":1458,"vw":9.48069},{"c":9.47,"h":9.4795,"l":9.45,"n":28,"o":9.47,"t":"2026-10-14T19:00:00Z","v":4431,"vw":9.460781},{"c":9.47,"h":9.47,"l":9.47,"n":3,"o":9.47,"t":"2026-10-14T19:15:00Z","v":401,"vw":9.47},{"c":9.47,"h":9.4787,"l":9.45,"n":23,"o":9.45,"t":"2026-10-14T19:45:00Z","v":13254,"vw":9.454421},{"c":9.46,"h":9.47,"l":9.46,"n":9,"o":9.47,"t":"2026-10-14T21:15:00Z","v":855,"vw":9.464104},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-15T11:45:00Z","v":200,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-15T12:30:00Z","v":100,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-15T13:15:00Z","v":2624,"vw":9.54},{"c":9.47,"h":9.53,"l":9.45,"n":34,"o":9.45,"t":"2026-10-15T13:30:00Z","v":8062,"vw":9.48423},{"c":9.535,"h":9.54,"l":9.48,"n":28,"o":9.48,"t":"2026-10-15T13:45:00Z","v":10158,"vw":9.509562},{"c":9.5,"h":9.53,"l":9.485,"n":47,"o":9.53,"t":"2026-10-15T14:00:00Z","v":14674,"vw":9.504749},{"c":9.495,"h":9.4999,"l":9.495,"n":8,"o":9.4999,"t":"2026-10-15T14:15:00Z","v":1597,"vw":9.496895},{"c":9.4647,"h":9.5099,"l":9.4647,"n":15,"o":9.49,"t":"2026-10-15T14:30:00Z","v":6764,"vw":9.498957},{"c":9.48,"h":9.48,"l":9.465,"n":2,"o":9.465,"t":"2026-10-15T14:45:00Z","v":601,"vw":9.467521},{"c":9.42,"h":9.43,"l":9.42,"n":14,"o":9.43,"t":"2026-10-15T15:00:00Z","v":11520,"vw":9.420196},{"c":9.42,"h":9.4304,"l":9.4,"n":47,"o":9.41,"t":"2026-10-15T15:15:00Z","v":10929,"vw":9.415637},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-15T15:30:00Z","v":100,"vw":9.45},{"c":9.44,"h":9.442,"l":9.44,"n":13,"o":9.442,"t":"2026-10-15T15:45:00Z","v":2236,"vw":9.4418},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-15T16:00:00Z","v":100,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":5,"o":9.44,"t":"2026-10-15T16:15:00Z","v":228,"vw":9.44},{"c":9.4591,"h":9.4591,"l":9.4591,"n":1,"o":9.4591,"t":"2026-10-15T16:45:00Z","v":100,"vw":9.4591},{"c":9.425,"h":9.425,"l":9.425,"n":1,"o":9.425,"t":"2026-10-15T17:30:00Z","v":500,"vw":9.425},{"c":9.43,"h":9.435,"l":9.43,"n":4,"o":9.435,"t":"2026-10-15T18:15:00Z","v":2701,"vw":9.43463},{"c":9.43,"h":9.435,"l":9.43,"n":42,"o":9.435,"t":"2026-10-15T18:30:00Z","v":34637,"vw":9.431307},{"c":9.42,"h":9.44,"l":9.42,"n":2,"o":9.44,"t":"2026-10-15T19:00:00Z","v":10112,"vw":9.436883},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-15T19:15:00Z","v":349,"vw":9.4},{"c":9.41,"h":9.41,"l":9.4,"n":2,"o":9.4,"t":"2026-10-15T19:30:00Z","v":1136,"vw":9.408803},{"c":9.405,"h":9.42,"l":9.4,"n":24,"o":9.42,"t":"2026-10-15T19:45:00Z","v":4811,"vw":9.406916},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-16T13:00:00Z","v":1276,"vw":9.3},{"c":9.44,"h":9.4776,"l":9.43,"n":28,"o":9.4758,"t":"2026-10-16T13:30:00Z","v":3637,"vw":9.457129},{"c":9.4336,"h":9.46,"l":9.4336,"n":13,"o":9.46,"t":"2026-10-16T13:45:00Z","v":11220,"vw":9.44707},{"c":9.47,"h":9.47,"l":9.45,"n":15,"o":9.46,"t":"2026-10-16T14:00:00Z","v":1657,"vw":9.462157},{"c":9.47,"h":9.4793,"l":9.45,"n":17,"o":9.45,"t":"2026-10-16T14:15:00Z","v":3444,"vw":9.458126},{"c":9.445,"h":9.47,"l":9.445,"n":9,"o":9.47,"t":"2026-10-16T14:30:00Z","v":1212,"vw":9.453006},{"c":9.5236,"h":9.5236,"l":9.505,"n":14,"o":9.505,"t":"2026-10-16T15:15:00Z","v":1906,"vw":9.510453},{"c":9.4803,"h":9.51,"l":9.4803,"n":14,"o":9.5,"t":"2026-10-16T15:30:00Z","v":2000,"vw":9.49731},{"c":9.4843,"h":9.52,"l":9.48,"n":10,"o":9.48,"t":"2026-10-16T15:45:00Z","v":1331,"vw":9.50064},{"c":9.51,"h":9.5358,"l":9.5,"n":8,"o":9.5358,"t":"2026-10-16T16:00:00Z","v":2452,"vw":9.511534},{"c":9.51,"h":9.52,"l":9.505,"n":22,"o":9.51,"t":"2026-10-16T16:15:00Z","v":8813,"vw":9.508595},{"c":9.5001,"h":9.51,"l":9.5001,"n":24,"o":9.5001,"t":"2026-10-16T16:30:00Z","v":11867,"vw":9.508985},{"c":9.525,"h":9.525,"l":9.51,"n":11,"o":9.51,"t":"2026-10-16T16:45:00Z","v":810,"vw":9.515714},{"c":9.54,"h":9.55,"l":9.53,"n":14,"o":9.53,"t":"2026-10-16T17:00:00Z","v":1216,"vw":9.536809},{"c":9.555,"h":9.555,"l":9.555,"n":1,"o":9.555,"t":"2026-10-16T17:15:00Z","v":100,"vw":9.555},{"c":9.56,"h":9.56,"l":9.558,"n":5,"o":9.558,"t":"2026-10-16T17:30:00Z","v":209,"vw":9.559},{"c":9.56,"h":9.56,"l":9.5588,"n":8,"o":9.5588,"t":"2026-10-16T17:45:00Z","v":593,"vw":9.559588},{"c":9.589,"h":9.589,"l":9.56,"n":18,"o":9.56,"t":"2026-10-16T18:00:00Z","v":3704,"vw":9.57376},{"c":9.585,"h":9.585,"l":9.585,"n":2,"o":9.585,"t":"2026-10-16T18:15:00Z","v":109,"vw":9.585},{"c":9.5999,"h":9.6,"l":9.5796,"n":3,"o":9.5796,"t":"2026-10-16T18:30:00Z","v":434,"vw":9.595261},{"c":9.6198,"h":9.64,"l":9.6,"n":5,"o":9.6,"t":"2026-10-16T19:00:00Z","v":976,"vw":9.618304},{"c":9.59,"h":9.6,"l":9.59,"n":12,"o":9.59,"t":"2026-10-16T19:15:00Z","v":4162,"vw":9.591463},{"c":9.61,"h":9.62,"l":9.5842,"n":23,"o":9.5842,"t":"2026-10-16T19:30:00Z","v":2344,"vw":9.617666},{"c":9.6,"h":9.62,"l":9.6,"n":20,"o":9.62,"t":"2026-10-16T19:45:00Z","v":1556,"vw":9.60878},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-16T20:30:00Z","v":3046,"vw":9.55},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-16T22:30:00Z","v":150,"vw":9.65},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T08:00:00Z","v":100,"vw":9.8},{"c":9.49,"h":9.5,"l":9.45,"n":10,"o":9.5,"t":"2026-10-19T13:30:00Z","v":4068,"vw":9.457729},{"c":9.49,"h":9.4989,"l":9.49,"n":15,"o":9.49,"t":"2026-10-19T13:45:00Z","v":3402,"vw":9.491903},{"c":9.5,"h":9.5,"l":9.49,"n":9,"o":9.5,"t":"2026-10-19T14:00:00Z","v":1528,"vw":9.499013},{"c":9.484,"h":9.484,"l":9.484,"n":2,"o":9.484,"t":"2026-10-19T14:15:00Z","v":391,"vw":9.484},{"c":9.485,"h":9.485,"l":9.48,"n":4,"o":9.48,"t":"2026-10-19T14:30:00Z","v":517,"vw":9.484016},{"c":9.485,"h":9.485,"l":9.485,"n":1,"o":9.485,"t":"2026-10-19T14:45:00Z","v":300,"vw":9.485},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-19T15:00:00Z","v":134,"vw":9.48},{"c":9.445,"h":9.47,"l":9.4302,"n":16,"o":9.47,"t":"2026-10-19T15:30:00Z","v":4490,"vw":9.443745},{"c":9.44,"h":9.46,"l":9.43,"n":7,"o":9.43,"t":"2026-10-19T15:45:00Z","v":1524,"vw":9.434349},{"c":9.465,"h":9.465,"l":9.465,"n":1,"o":9.465,"t":"2026-10-19T16:00:00Z","v":741,"vw":9.465},{"c":9.48,"h":9.48,"l":9.465,"n":7,"o":9.465,"t":"2026-10-19T16:15:00Z","v":1260,"vw":9.475},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-19T16:30:00Z","v":272,"vw":9.47},{"c":9.48,"h":9.48,"l":9.4601,"n":6,"o":9.4601,"t":"2026-10-19T16:45:00Z","v":704,"vw":9.468517},{"c":9.4898,"h":9.5,"l":9.4761,"n":13,"o":9.4799,"t":"2026-10-19T17:00:00Z","v":2475,"vw":9.485114},{"c":9.495,"h":9.495,"l":9.495,"n":2,"o":9.495,"t":"2026-10-19T17:15:00Z","v":214,"vw":9.495},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-19T17:30:00Z","v":511,"vw":9.5},{"c":9.505,"h":9.505,"l":9.505,"n":1,"o":9.505,"t":"2026-10-19T17:45:00Z","v":789,"vw":9.505},{"c":9.505,"h":9.505,"l":9.505,"n":1,"o":9.505,"t":"2026-10-19T18:00:00Z","v":126,"vw":9.505},{"c":9.5188,"h":9.5188,"l":9.5188,"n":1,"o":9.5188,"t":"2026-10-19T18:30:00Z","v":3000,"vw":9.5188},{"c":9.51,"h":9.51,"l":9.4966,"n":3,"o":9.4966,"t":"2026-10-19T19:30:00Z","v":2510,"vw":9.50196},{"c":9.5051,"h":9.5051,"l":9.495,"n":3,"o":9.495,"t":"2026-10-19T19:45:00Z","v":1606,"vw":9.501944},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-19T22:45:00Z","v":1499,"vw":9.32},{"c":9.6,"h":9.61,"l":9.5,"n":16,"o":9.5,"t":"2026-10-20T13:30:00Z","v":5228,"vw":9.55298},{"c":9.532,"h":9.5599,"l":9.532,"n":10,"o":9.55,"t":"2026-10-20T13:45:00Z","v":4762,"vw":9.54306},{"c":9.502,"h":9.502,"l":9.502,"n":1,"o":9.502,"t":"2026-10-20T14:00:00Z","v":100,"vw":9.502},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-20T14:15:00Z","v":650,"vw":9.5},{"c":9.4952,"h":9.4952,"l":9.4952,"n":1,"o":9.4952,"t":"2026-10-20T14:30:00Z","v":200,"vw":9.4952},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-20T14:45:00Z","v":177,"vw":9.48},{"c":9.53,"h":9.53,"l":9.48,"n":6,"o":9.48,"t":"2026-10-20T15:00:00Z","v":979,"vw":9.519786},{"c":9.51,"h":9.52,"l":9.51,"n":6,"o":9.52,"t":"2026-10-20T15:15:00Z","v":586,"vw":9.517692},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-20T15:45:00Z","v":577,"vw":9.5},{"c":9.4806,"h":9.4806,"l":9.4806,"n":1,"o":9.4806,"t":"2026-10-20T16:00:00Z","v":500,"vw":9.4806},{"c":9.515,"h":9.515,"l":9.515,"n":2,"o":9.515,"t":"2026-10-20T16:15:00Z","v":526,"vw":9.515},{"c":9.5013,"h":9.5013,"l":9.5013,"n":3,"o":9.5013,"t":"2026-10-20T16:45:00Z","v":226,"vw":9.5013},{"c":9.53,"h":9.53,"l":9.52,"n":9,"o":9.52,"t":"2026-10-20T19:45:00Z","v":3000,"vw":9.524368},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T11:00:00Z","v":200,"vw":9.4},{"c":9.47,"h":9.47,"l":9.4622,"n":4,"o":9.4647,"t":"2026-10-21T14:30:00Z","v":1554,"vw":9.466106},{"c":9.47,"h":9.47,"l":9.46,"n":13,"o":9.46,"t":"2026-10-21T14:45:00Z","v":2542,"vw":9.460603},{"c":9.445,"h":9.445,"l":9.445,"n":2,"o":9.445,"t":"2026-10-21T15:15:00Z","v":690,"vw":9.445},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-21T15:30:00Z","v":777,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":5,"o":9.44,"t":"2026-10-21T16:15:00Z","v":701,"vw":9.44},{"c":9.425,"h":9.445,"l":9.415,"n":27,"o":9.445,"t":"2026-10-21T16:30:00Z","v":3239,"vw":9.427611},{"c":9.42,"h":9.428,"l":9.41,"n":13,"o":9.428,"t":"2026-10-21T17:00:00Z","v":2734,"vw":9.414133},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-21T17:15:00Z","v":270,"vw":9.42},{"c":9.425,"h":9.43,"l":9.4217,"n":9,"o":9.4217,"t":"2026-10-21T17:30:00Z","v":3632,"vw":9.429041},{"c":9.425,"h":9.425,"l":9.425,"n":2,"o":9.425,"t":"2026-10-21T18:00:00Z","v":156,"vw":9.425},{"c":9.415,"h":9.42,"l":9.415,"n":3,"o":9.42,"t":"2026-10-21T18:15:00Z","v":4798,"vw":9.417937},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-21T18:30:00Z","v":400,"vw":9.42},{"c":9.42,"h":9.435,"l":9.42,"n":23,"o":9.43,"t":"2026-10-21T18:45:00Z","v":14571,"vw":9.426623},{"c":9.44,"h":9.4401,"l":9.431,"n":19,"o":9.431,"t":"2026-10-21T19:00:00Z","v":5305,"vw":9.438212},{"c":9.45,"h":9.45,"l":9.44,"n":13,"o":9.44,"t":"2026-10-21T19:45:00Z","v":2360,"vw":9.449566},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-21T20:00:00Z","v":103,"vw":9.42},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-21T21:30:00Z","v":100,"vw":9.5},{"c":9.51,"h":9.5101,"l":9.51,"n":5,"o":9.51,"t":"2026-10-22T12:30:00Z","v":679,"vw":9.51003},{"c":9.53,"h":9.5401,"l":9.5101,"n":75,"o":9.518,"t":"2026-10-22T13:30:00Z","v":31010,"vw":9.52787},{"c":9.55,"h":9.55,"l":9.54,"n":18,"o":9.54,"t":"2026-10-22T13:45:00Z","v":3893,"vw":9.542387},{"c":9.54,"h":9.54,"l":9.52,"n":35,"o":9.52,"t":"2026-10-22T14:00:00Z","v":6955,"vw":9.532596},{"c":9.5401,"h":9.545,"l":9.54,"n":9,"o":9.545,"t":"2026-10-22T14:15:00Z","v":1570,"vw":9.541588},{"c":9.57,"h":9.6,"l":9.57,"n":3,"o":9.6,"t":"2026-10-22T14:30:00Z","v":2201,"vw":9.597271},{"c":9.5888,"h":9.5999,"l":9.585,"n":24,"o":9.5897,"t":"2026-10-22T14:45:00Z","v":3609,"vw":9.592864},{"c":9.59,"h":9.59,"l":9.571,"n":3,"o":9.571,"t":"2026-10-22T15:00:00Z","v":702,"vw":9.587262},{"c":9.58,"h":9.58,"l":9.58,"n":8,"o":9.58,"t":"2026-10-22T15:15:00Z","v":15000,"vw":9.58},{"c":9.595,"h":9.595,"l":9.58,"n":11,"o":9.581,"t":"2026-10-22T16:00:00Z","v":3590,"vw":9.586624},{"c":9.585,"h":9.585,"l":9.57,"n":8,"o":9.574,"t":"2026-10-22T16:15:00Z","v":2474,"vw":9.574256},{"c":9.615,"h":9.615,"l":9.615,"n":1,"o":9.615,"t":"2026-10-22T17:00:00Z","v":300,"vw":9.615},{"c":9.6101,"h":9.615,"l":9.61,"n":10,"o":9.615,"t":"2026-10-22T17:45:00Z","v":1916,"vw":9.611893},{"c":9.625,"h":9.629,"l":9.625,"n":11,"o":9.625,"t":"2026-10-22T18:00:00Z","v":6129,"vw":9.625646},{"c":9.6212,"h":9.625,"l":9.6212,"n":5,"o":9.625,"t":"2026-10-22T18:30:00Z","v":2444,"vw":9.624412},{"c":9.62,"h":9.6276,"l":9.62,"n":6,"o":9.6276,"t":"2026-10-22T18:45:00Z","v":2806,"vw":9.625816},{"c":9.625,"h":9.625,"l":9.625,"n":2,"o":9.625,"t":"2026-10-22T19:45:00Z","v":9103,"vw":9.625}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.175,"strike":13.131479325656628,"iv":0.9304266128666895,"gamma":0.09266633633376982,"theta":-0.010286798419687262,"vega":0.006324984413149847,"rho":0.0009863984757727828,"breakevenPct":38.24913585097795},{"delta":0.2,"premium":0.22261665337309278,"strike":12.047666932538144,"iv":0.8169218444963808,"gamma":0.1263812948502949,"theta":-0.0108881885789728,"vega":0.00759074416103944,"rho":0.0013232039583574873,"breakevenPct":27.48346582764922},{"delta":0.25,"premium":0.21759438417159055,"strike":11.407550733727243,"iv":0.6639618659554973,"gamma":0.22142551822879952,"theta":-0.009428581469136766,"vega":0.008400598102268168,"rho":0.0016860052377216765,"breakevenPct":20.78072849765022},{"delta":0.3,"premium":0.2098153974920384,"strike":10.785231799363071,"iv":0.5082505687178431,"gamma":0.3196196301057569,"theta":-0.007858477179732773,"vega":0.009187843502464915,"rho":0.0020501840140901024,"breakevenPct":14.234256590702435},{"delta":0.35,"premium":0.20203641081248624,"strike":10.1629128649989,"iv":0.3525392714801889,"gamma":0.41781374198271426,"theta":-0.006288372890328778,"vega":0.009975088902661662,"rho":0.0024143627904585283,"breakevenPct":7.68778468375465},{"delta":0.4,"premium":0.2309450065945749,"strike":9.931233318678723,"iv":0.3034022099086953,"gamma":0.4364637834356548,"theta":-0.005580578393643071,"vega":0.009808783067743455,"rho":0.002774645432738218,"breakevenPct":5.5810735093329535},{"delta":0.45,"premium":0.27286361588599106,"strike":9.838080853586687,"iv":0.2920581058647991,"gamma":0.42690620363458154,"theta":-0.005178572975979407,"vega":0.009304332454175616,"rho":0.0031335464424946525,"breakevenPct":5.048773708807035},{"delta":0.5,"premium":0.31478222517740717,"strike":9.744928388494651,"iv":0.28071400182090284,"gamma":0.41734862383350824,"theta":-0.004776567558315743,"vega":0.008799881840607779,"rho":0.003492447452251087,"breakevenPct":4.5164739082811165},{"delta":0.55,"premium":0.3567008344688234,"strike":9.651775923402615,"iv":0.26936989777700654,"gamma":0.40779104403243494,"theta":-0.004374562140652079,"vega":0.00829543122703994,"rho":0.0038513484620075213,"breakevenPct":3.984174107755198},{"delta":0.6,"premium":0.3986194437602395,"strike":9.55862345831058,"iv":0.25802579373311035,"gamma":0.39823346423136163,"theta":-0.003972556722988416,"vega":0.007790980613472102,"rho":0.004210249471763955,"breakevenPct":3.45187430722928},{"delta":0.65,"premium":0.44053805305165566,"strike":9.465470993218544,"iv":0.24668168968921408,"gamma":0.3886758844302884,"theta":-0.0035705513053247515,"vega":0.007286529999904264,"rho":0.00456915048152039,"breakevenPct":2.9195745067033614},{"delta":0.7,"premium":0.4824566623430718,"strike":9.372318528126508,"iv":0.23533758564531784,"gamma":0.3791183046292151,"theta":-0.0031685458876610883,"vega":0.006782079386336427,"rho":0.004928051491276824,"breakevenPct":2.3872747061774438},{"delta":0.75,"premium":0.524375271634488,"strike":9.279166063034472,"iv":0.22399348160142157,"gamma":0.3695607248281418,"theta":-0.002766540469997424,"vega":0.006277628772768589,"rho":0.0052869525010332576,"breakevenPct":1.8549749056515248},{"delta":0.8,"premium":0.5662938809259042,"strike":9.186013597942436,"iv":0.21264937755752533,"gamma":0.3600031450270685,"theta":-0.0023645350523337594,"vega":0.00577317815920075,"rho":0.005645853510789693,"breakevenPct":1.3226751051256054},{"delta":0.85,"premium":0.6082124902173203,"strike":9.0928611328504,"iv":0.2013052735136291,"gamma":0.35044556522599524,"theta":-0.001962529634670096,"vega":0.005268727545632912,"rho":0.006004754520546126,"breakevenPct":0.7903753045996877}],"put":[{"delta":0.1,"premium":0.1598994214340987,"strike":6.802011571318026,"iv":1.132066683324582,"gamma":0.07189008857535835,"theta":-0.008787693338331772,"vega":0.004748669458365422,"rho":-0.0009131909194580459,"breakevenPct":30.991042598608548},{"delta":0.15,"premium":0.2052198240933621,"strike":7.417585927468966,"iv":0.9743686330200756,"gamma":0.10698083128067198,"theta":-0.009401579981781741,"vega":0.00611869289331062,"rho":-0.001342167128849118,"breakevenPct":25.066326198695027},{"delta":0.2,"premium":0.2133159507854374,"strike":8.065276062834991,"iv":0.7653557421270546,"gamma":0.17117760328605153,"theta":-0.008356677183657632,"vega":0.007301129115196863,"rho":-0.001749314576821373,"breakevenPct":18.421193641043594},{"delta":0.25,"premium":0.2214120774775127,"strike":8.712966198201016,"iv":0.5563428512340338,"gamma":0.235374375291431,"theta":-0.007311774385533524,"vega":0.008483565337083106,"rho":-0.0021564620247936277,"breakevenPct":11.776061083392161},{"delta":0.3,"premium":0.26471820810570096,"strike":9.088262684679336,"iv":0.4615694288737542,"gamma":0.269356095964422,"theta":-0.006888541802175999,"vega":0.009148131315287038,"rho":-0.002582447123129765,"breakevenPct":8.326810633001198},{"delta":0.35,"premium":0.3360467532889936,"strike":9.24677056286443,"iv":0.4577152166217107,"gamma":0.2792907107133055,"theta":-0.006960074868557084,"vega":0.009400542421808763,"rho":-0.0030234244506260758,"breakevenPct":7.421051329086373},{"delta":0.4,"premium":0.40737529847228626,"strike":9.405278441049525,"iv":0.4538610043696672,"gamma":0.28922532546218904,"theta":-0.007031607934938169,"vega":0.009652953528330488,"rho":-0.0034644017781223875,"breakevenPct":6.515292025171547},{"delta":0.45,"premium":0.47870384365557883,"strike":9.56378631923462,"iv":0.45000679211762373,"gamma":0.29915994021107256,"theta":-0.007103141001319254,"vega":0.009905364634852212,"rho":-0.0039053791056186983,"breakevenPct":5.609532721256722},{"delta":0.5,"premium":0.5500323888388714,"strike":9.722294197419714,"iv":0.4461525798655802,"gamma":0.3090945549599561,"theta":-0.007174674067700339,"vega":0.010157775741373937,"rho":-0.004346356433115009,"breakevenPct":4.703773417341898},{"delta":0.55,"premium":0.6213609340221641,"strike":9.880802075604809,"iv":0.4422983676135367,"gamma":0.3190291697088396,"theta":-0.007246207134081424,"vega":0.010410186847895663,"rho":-0.00478733376061132,"breakevenPct":3.7980141134270715}]},"raw":{"call":[{"delta":0.15,"premium":0.175,"strike":13.131479325656628,"iv":0.9304266128666895,"gamma":0.09266633633376982,"theta":-0.010286798419687262,"vega":0.006324984413149847,"rho":0.0009863984757727828,"breakevenPct":38.24913585097795},{"delta":0.2,"premium":0.22261665337309278,"strike":12.047666932538144,"iv":0.8169218444963808,"gamma":0.1263812948502949,"theta":-0.0108881885789728,"vega":0.00759074416103944,"rho":0.0013232039583574873,"breakevenPct":27.48346582764922},{"delta":0.25,"premium":0.21759438417159055,"strike":11.407550733727243,"iv":0.6639618659554973,"gamma":0.22142551822879952,"theta":-0.009428581469136766,"vega":0.008400598102268168,"rho":0.0016860052377216765,"breakevenPct":20.78072849765022},{"delta":0.3,"premium":0.2098153974920384,"strike":10.785231799363071,"iv":0.5082505687178431,"gamma":0.3196196301057569,"theta":-0.007858477179732773,"vega":0.009187843502464915,"rho":0.0020501840140901024,"breakevenPct":14.234256590702435},{"delta":0.35,"premium":0.20203641081248624,"strike":10.1629128649989,"iv":0.3525392714801889,"gamma":0.41781374198271426,"theta":-0.006288372890328778,"vega":0.009975088902661662,"rho":0.0024143627904585283,"breakevenPct":7.68778468375465},{"delta":0.4,"premium":0.2309450065945749,"strike":9.931233318678723,"iv":0.3034022099086953,"gamma":0.4364637834356548,"theta":-0.005580578393643071,"vega":0.009808783067743455,"rho":0.002774645432738218,"breakevenPct":5.5810735093329535},{"delta":0.45,"premium":0.27286361588599106,"strike":9.838080853586687,"iv":0.2920581058647991,"gamma":0.42690620363458154,"theta":-0.005178572975979407,"vega":0.009304332454175616,"rho":0.0031335464424946525,"breakevenPct":5.048773708807035},{"delta":0.5,"premium":0.31478222517740717,"strike":9.744928388494651,"iv":0.28071400182090284,"gamma":0.41734862383350824,"theta":-0.004776567558315743,"vega":0.008799881840607779,"rho":0.003492447452251087,"breakevenPct":4.5164739082811165},{"delta":0.55,"premium":0.3567008344688234,"strike":9.651775923402615,"iv":0.26936989777700654,"gamma":0.40779104403243494,"theta":-0.004374562140652079,"vega":0.00829543122703994,"rho":0.0038513484620075213,"breakevenPct":3.984174107755198},{"delta":0.6,"premium":0.3986194437602395,"strike":9.55862345831058,"iv":0.25802579373311035,"gamma":0.39823346423136163,"theta":-0.003972556722988416,"vega":0.007790980613472102,"rho":0.004210249471763955,"breakevenPct":3.45187430722928},{"delta":0.65,"premium":0.44053805305165566,"strike":9.465470993218544,"iv":0.24668168968921408,"gamma":0.3886758844302884,"theta":-0.0035705513053247515,"vega":0.007286529999904264,"rho":0.00456915048152039,"breakevenPct":2.9195745067033614},{"delta":0.7,"premium":0.4824566623430718,"strike":9.372318528126508,"iv":0.23533758564531784,"gamma":0.3791183046292151,"theta":-0.0031685458876610883,"vega":0.006782079386336427,"rho":0.004928051491276824,"breakevenPct":2.3872747061774438},{"delta":0.75,"premium":0.524375271634488,"strike":9.279166063034472,"iv":0.22399348160142157,"gamma":0.3695607248281418,"theta":-0.002766540469997424,"vega":0.006277628772768589,"rho":0.0052869525010332576,"breakevenPct":1.8549749056515248},{"delta":0.8,"premium":0.5662938809259042,"strike":9.186013597942436,"iv":0.21264937755752533,"gamma":0.3600031450270685,"theta":-0.0023645350523337594,"vega":0.00577317815920075,"rho":0.005645853510789693,"breakevenPct":1.3226751051256054},{"delta":0.85,"premium":0.6082124902173203,"strike":9.0928611328504,"iv":0.2013052735136291,"gamma":0.35044556522599524,"theta":-0.001962529634670096,"vega":0.005268727545632912,"rho":0.006004754520546126,"breakevenPct":0.7903753045996877}],"put":[{"delta":0.1,"premium":0.1598994214340987,"strike":6.802011571318026,"iv":1.132066683324582,"gamma":0.07189008857535835,"theta":-0.008787693338331772,"vega":0.004748669458365422,"rho":-0.0009131909194580459,"breakevenPct":30.991042598608548},{"delta":0.15,"premium":0.2052198240933621,"strike":7.417585927468966,"iv":0.9743686330200756,"gamma":0.10698083128067198,"theta":-0.009401579981781741,"vega":0.00611869289331062,"rho":-0.001342167128849118,"breakevenPct":25.066326198695027},{"delta":0.2,"premium":0.2133159507854374,"strike":8.065276062834991,"iv":0.7653557421270546,"gamma":0.17117760328605153,"theta":-0.008356677183657632,"vega":0.007301129115196863,"rho":-0.001749314576821373,"breakevenPct":18.421193641043594},{"delta":0.25,"premium":0.2214120774775127,"strike":8.712966198201016,"iv":0.5563428512340338,"gamma":0.235374375291431,"theta":-0.007311774385533524,"vega":0.008483565337083106,"rho":-0.0021564620247936277,"breakevenPct":11.776061083392161},{"delta":0.3,"premium":0.26471820810570096,"strike":9.088262684679336,"iv":0.4615694288737542,"gamma":0.269356095964422,"theta":-0.006888541802175999,"vega":0.009148131315287038,"rho":-0.002582447123129765,"breakevenPct":8.326810633001198},{"delta":0.35,"premium":0.3360467532889936,"strike":9.24677056286443,"iv":0.4577152166217107,"gamma":0.2792907107133055,"theta":-0.006960074868557084,"vega":0.009400542421808763,"rho":-0.0030234244506260758,"breakevenPct":7.421051329086373},{"delta":0.4,"premium":0.40737529847228626,"strike":9.405278441049525,"iv":0.4538610043696672,"gamma":0.28922532546218904,"theta":-0.007031607934938169,"vega":0.009652953528330488,"rho":-0.0034644017781223875,"breakevenPct":6.515292025171547},{"delta":0.45,"premium":0.47870384365557883,"strike":9.56378631923462,"iv":0.45000679211762373,"gamma":0.29915994021107256,"theta":-0.007103141001319254,"vega":0.009905364634852212,"rho":-0.0039053791056186983,"breakevenPct":5.609532721256722},{"delta":0.5,"premium":0.5500323888388714,"strike":9.722294197419714,"iv":0.4461525798655802,"gamma":0.3090945549599561,"theta":-0.007174674067700339,"vega":0.010157775741373937,"rho":-0.004346356433115009,"breakevenPct":4.703773417341898},{"delta":0.55,"premium":0.6213609340221641,"strike":9.880802075604809,"iv":0.4422983676135367,"gamma":0.3190291697088396,"theta":-0.007246207134081424,"vega":0.010410186847895663,"rho":-0.00478733376061132,"breakevenPct":3.7980141134270715}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}