{"symbol":"CX","url":"https://intraalpha.com/companies/CX","capturedAt":"2026-10-23T04:44:17.066Z","state":"ready","quote":{"symbol":"CX","last_price":10.11,"prev_close":10.39,"regular_close":10.11,"change":-0.28,"change_pct":-2.6949,"regular_change":-0.28,"regular_change_pct":-2.6949,"extended_change":0,"extended_change_pct":0,"bid":9.9,"ask":10.16,"bid_size":100,"ask_size":4000,"volume":6945075,"vwap":10.122645,"open":10.26,"high":10.34,"low":10.05,"close":10.11,"trade_count":22687,"last_trade_at":"2026-10-22T23:00:00.002060027Z","last_quote_at":"2026-10-22T22:53:50.218099349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:11.794077543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CX","fetched_at":"2026-10-23T04:44:16.566310+00:00","name":"Cemex SAB de CV ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"BUILDING MATERIALS","country":"USA","description":"CEMEX, SAB de CV, produces, markets, distributes and sells cement, ready-mix concrete, aggregates, clinker and other construction materials worldwide. The company is headquartered in San Pedro Garza Garca, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14992276000,"ebitda":3246439000,"pe_ratio":86.58,"peg_ratio":0.107,"book_value":8.59,"dividend_per_share":null,"dividend_yield":null,"eps":0.12,"revenue_ttm":17037756000,"gross_profit_ttm":5617016000,"profit_margin":0.0283,"operating_margin_ttm":0.137,"return_on_assets_ttm":0.0473,"return_on_equity_ttm":0.0401,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.122,"analyst_target_price":14.68,"analyst_number":7,"beta":0.812,"fifty_two_week_high":13.6,"fifty_two_week_low":9.21,"fifty_day_ma":10.31,"two_hundred_day_ma":11.71,"shares_outstanding":1442952000,"forward_pe":10.73,"price_to_sales":0.88,"price_to_book":1.124,"ev_to_revenue":1.178,"ev_to_ebitda":7.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:16.566310+00:00"},"optionObservedAt":"2026-10-22T19:59:44.785Z","bars":[{"c":10.215,"h":10.32,"l":10.13,"n":1117,"o":10.15,"t":"2026-10-16T13:30:00Z","v":398990,"vw":10.24203},{"c":10.25,"h":10.265,"l":10.22,"n":558,"o":10.22,"t":"2026-10-16T13:35:00Z","v":223708,"vw":10.238876},{"c":10.25,"h":10.265,"l":10.23,"n":324,"o":10.25,"t":"2026-10-16T13:40:00Z","v":155629,"vw":10.254853},{"c":10.285,"h":10.295,"l":10.255,"n":551,"o":10.255,"t":"2026-10-16T13:45:00Z","v":196757,"vw":10.277316},{"c":10.295,"h":10.31,"l":10.27,"n":1103,"o":10.285,"t":"2026-10-16T13:50:00Z","v":209025,"vw":10.285282},{"c":10.285,"h":10.3,"l":10.235,"n":1225,"o":10.295,"t":"2026-10-16T13:55:00Z","v":646788,"vw":10.256897},{"c":10.25,"h":10.28,"l":10.2425,"n":250,"o":10.28,"t":"2026-10-16T14:00:00Z","v":33887,"vw":10.262062},{"c":10.225,"h":10.25,"l":10.215,"n":282,"o":10.24,"t":"2026-10-16T14:05:00Z","v":49528,"vw":10.233524},{"c":10.21,"h":10.245,"l":10.2,"n":229,"o":10.225,"t":"2026-10-16T14:10:00Z","v":33297,"vw":10.225145},{"c":10.255,"h":10.255,"l":10.215,"n":211,"o":10.215,"t":"2026-10-16T14:15:00Z","v":56338,"vw":10.220942},{"c":10.2775,"h":10.28,"l":10.255,"n":167,"o":10.26,"t":"2026-10-16T14:20:00Z","v":28394,"vw":10.270451},{"c":10.23,"h":10.275,"l":10.23,"n":361,"o":10.275,"t":"2026-10-16T14:25:00Z","v":117545,"vw":10.250896},{"c":10.265,"h":10.265,"l":10.235,"n":259,"o":10.235,"t":"2026-10-16T14:30:00Z","v":46871,"vw":10.248882},{"c":10.26,"h":10.305,"l":10.26,"n":784,"o":10.26,"t":"2026-10-16T14:35:00Z","v":444834,"vw":10.271701},{"c":10.2499,"h":10.265,"l":10.235,"n":246,"o":10.26,"t":"2026-10-16T14:40:00Z","v":100174,"vw":10.249211},{"c":10.275,"h":10.275,"l":10.24,"n":228,"o":10.24,"t":"2026-10-16T14:45:00Z","v":82923,"vw":10.247955},{"c":10.285,"h":10.285,"l":10.265,"n":300,"o":10.275,"t":"2026-10-16T14:50:00Z","v":73939,"vw":10.271204},{"c":10.275,"h":10.285,"l":10.27,"n":193,"o":10.285,"t":"2026-10-16T14:55:00Z","v":27236,"vw":10.280856},{"c":10.285,"h":10.29,"l":10.26,"n":831,"o":10.28,"t":"2026-10-16T15:00:00Z","v":259330,"vw":10.282559},{"c":10.3074,"h":10.3076,"l":10.285,"n":304,"o":10.285,"t":"2026-10-16T15:05:00Z","v":178855,"vw":10.291146},{"c":10.285,"h":10.32,"l":10.285,"n":294,"o":10.3,"t":"2026-10-16T15:10:00Z","v":65690,"vw":10.307023},{"c":10.29,"h":10.3,"l":10.285,"n":172,"o":10.29,"t":"2026-10-16T15:15:00Z","v":43821,"vw":10.29071},{"c":10.26,"h":10.295,"l":10.26,"n":117,"o":10.29,"t":"2026-10-16T15:20:00Z","v":18514,"vw":10.284635},{"c":10.305,"h":10.33,"l":10.26,"n":1483,"o":10.26,"t":"2026-10-16T15:25:00Z","v":3918019,"vw":10.303811},{"c":10.27,"h":10.31,"l":10.265,"n":1015,"o":10.305,"t":"2026-10-16T15:30:00Z","v":394528,"vw":10.281605},{"c":10.275,"h":10.275,"l":10.24,"n":335,"o":10.27,"t":"2026-10-16T15:35:00Z","v":100445,"vw":10.254674},{"c":10.275,"h":10.28,"l":10.265,"n":183,"o":10.28,"t":"2026-10-16T15:40:00Z","v":30338,"vw":10.270896},{"c":10.25,"h":10.275,"l":10.25,"n":110,"o":10.27,"t":"2026-10-16T15:45:00Z","v":18171,"vw":10.266376},{"c":10.2499,"h":10.255,"l":10.245,"n":129,"o":10.25,"t":"2026-10-16T15:50:00Z","v":22050,"vw":10.2497},{"c":10.235,"h":10.245,"l":10.225,"n":158,"o":10.245,"t":"2026-10-16T15:55:00Z","v":72113,"vw":10.228415},{"c":10.25,"h":10.25,"l":10.21,"n":309,"o":10.235,"t":"2026-10-16T16:00:00Z","v":181564,"vw":10.230744},{"c":10.24,"h":10.26,"l":10.24,"n":90,"o":10.24,"t":"2026-10-16T16:05:00Z","v":15637,"vw":10.246552},{"c":10.29,"h":10.295,"l":10.24,"n":231,"o":10.24,"t":"2026-10-16T16:10:00Z","v":49939,"vw":10.277554},{"c":10.265,"h":10.33,"l":10.25,"n":759,"o":10.3,"t":"2026-10-16T16:15:00Z","v":940276,"vw":10.298938},{"c":10.27,"h":10.28,"l":10.25,"n":157,"o":10.265,"t":"2026-10-16T16:20:00Z","v":48971,"vw":10.266347},{"c":10.285,"h":10.29,"l":10.27,"n":87,"o":10.27,"t":"2026-10-16T16:25:00Z","v":11119,"vw":10.279216},{"c":10.285,"h":10.285,"l":10.275,"n":60,"o":10.285,"t":"2026-10-16T16:30:00Z","v":9317,"vw":10.280504},{"c":10.285,"h":10.2899,"l":10.275,"n":84,"o":10.285,"t":"2026-10-16T16:35:00Z","v":12920,"vw":10.281585},{"c":10.295,"h":10.295,"l":10.28,"n":76,"o":10.285,"t":"2026-10-16T16:40:00Z","v":22558,"vw":10.284167},{"c":10.28,"h":10.2976,"l":10.28,"n":451,"o":10.295,"t":"2026-10-16T16:45:00Z","v":76374,"vw":10.289942},{"c":10.295,"h":10.3,"l":10.28,"n":143,"o":10.285,"t":"2026-10-16T16:50:00Z","v":11981,"vw":10.290498},{"c":10.295,"h":10.3,"l":10.28,"n":94,"o":10.295,"t":"2026-10-16T16:55:00Z","v":14001,"vw":10.29123},{"c":10.24,"h":10.295,"l":10.24,"n":92,"o":10.295,"t":"2026-10-16T17:00:00Z","v":13506,"vw":10.26076},{"c":10.265,"h":10.265,"l":10.24,"n":204,"o":10.24,"t":"2026-10-16T17:05:00Z","v":74385,"vw":10.248405},{"c":10.275,"h":10.275,"l":10.26,"n":140,"o":10.26,"t":"2026-10-16T17:10:00Z","v":42182,"vw":10.272089},{"c":10.256,"h":10.275,"l":10.255,"n":182,"o":10.275,"t":"2026-10-16T17:15:00Z","v":78960,"vw":10.26658},{"c":10.26,"h":10.26,"l":10.245,"n":152,"o":10.255,"t":"2026-10-16T17:20:00Z","v":21541,"vw":10.25333},{"c":10.265,"h":10.27,"l":10.26,"n":65,"o":10.265,"t":"2026-10-16T17:25:00Z","v":7195,"vw":10.265},{"c":10.271,"h":10.2776,"l":10.255,"n":186,"o":10.265,"t":"2026-10-16T17:30:00Z","v":51116,"vw":10.266965},{"c":10.28,"h":10.28,"l":10.27,"n":67,"o":10.275,"t":"2026-10-16T17:35:00Z","v":7125,"vw":10.276874},{"c":10.27,"h":10.305,"l":10.27,"n":218,"o":10.275,"t":"2026-10-16T17:40:00Z","v":47101,"vw":10.285933},{"c":10.255,"h":10.275,"l":10.25,"n":150,"o":10.275,"t":"2026-10-16T17:45:00Z","v":39561,"vw":10.263464},{"c":10.25,"h":10.255,"l":10.245,"n":81,"o":10.255,"t":"2026-10-16T17:50:00Z","v":11284,"vw":10.251267},{"c":10.25,"h":10.25,"l":10.245,"n":57,"o":10.25,"t":"2026-10-16T17:55:00Z","v":5775,"vw":10.24685},{"c":10.245,"h":10.25,"l":10.24,"n":161,"o":10.245,"t":"2026-10-16T18:00:00Z","v":87881,"vw":10.24439},{"c":10.255,"h":10.26,"l":10.24,"n":239,"o":10.245,"t":"2026-10-16T18:05:00Z","v":64009,"vw":10.24911},{"c":10.235,"h":10.25,"l":10.23,"n":125,"o":10.25,"t":"2026-10-16T18:10:00Z","v":125813,"vw":10.231842},{"c":10.235,"h":10.24,"l":10.23,"n":165,"o":10.24,"t":"2026-10-16T18:15:00Z","v":71408,"vw":10.235431},{"c":10.2395,"h":10.24,"l":10.23,"n":240,"o":10.23,"t":"2026-10-16T18:20:00Z","v":91024,"vw":10.234958},{"c":10.255,"h":10.255,"l":10.23,"n":236,"o":10.23,"t":"2026-10-16T18:25:00Z","v":48785,"vw":10.245166},{"c":10.27,"h":10.28,"l":10.24,"n":317,"o":10.26,"t":"2026-10-16T18:30:00Z","v":78792,"vw":10.256758},{"c":10.26,"h":10.27,"l":10.255,"n":137,"o":10.27,"t":"2026-10-16T18:35:00Z","v":23382,"vw":10.260447},{"c":10.2527,"h":10.27,"l":10.2527,"n":200,"o":10.26,"t":"2026-10-16T18:40:00Z","v":39074,"vw":10.261365},{"c":10.27,"h":10.27,"l":10.26,"n":158,"o":10.26,"t":"2026-10-16T18:45:00Z","v":32770,"vw":10.265115},{"c":10.24,"h":10.27,"l":10.24,"n":261,"o":10.27,"t":"2026-10-16T18:50:00Z","v":61030,"vw":10.257647},{"c":10.26,"h":10.26,"l":10.24,"n":273,"o":10.245,"t":"2026-10-16T18:55:00Z","v":85027,"vw":10.247782},{"c":10.255,"h":10.26,"l":10.25,"n":129,"o":10.255,"t":"2026-10-16T19:00:00Z","v":32570,"vw":10.255933},{"c":10.25,"h":10.26,"l":10.24,"n":220,"o":10.255,"t":"2026-10-16T19:05:00Z","v":35503,"vw":10.25142},{"c":10.265,"h":10.27,"l":10.24,"n":374,"o":10.245,"t":"2026-10-16T19:10:00Z","v":56784,"vw":10.255286},{"c":10.285,"h":10.285,"l":10.26,"n":416,"o":10.265,"t":"2026-10-16T19:15:00Z","v":157704,"vw":10.279585},{"c":10.255,"h":10.285,"l":10.25,"n":443,"o":10.285,"t":"2026-10-16T19:20:00Z","v":194243,"vw":10.272618},{"c":10.265,"h":10.27,"l":10.25,"n":305,"o":10.255,"t":"2026-10-16T19:25:00Z","v":80442,"vw":10.257446},{"c":10.24,"h":10.265,"l":10.2317,"n":358,"o":10.265,"t":"2026-10-16T19:30:00Z","v":121421,"vw":10.254702},{"c":10.26,"h":10.26,"l":10.24,"n":258,"o":10.24,"t":"2026-10-16T19:35:00Z","v":73560,"vw":10.245988},{"c":10.265,"h":10.28,"l":10.255,"n":452,"o":10.255,"t":"2026-10-16T19:40:00Z","v":137401,"vw":10.269254},{"c":10.275,"h":10.295,"l":10.265,"n":526,"o":10.27,"t":"2026-10-16T19:45:00Z","v":173267,"vw":10.280329},{"c":10.26,"h":10.29,"l":10.255,"n":1013,"o":10.275,"t":"2026-10-16T19:50:00Z","v":350617,"vw":10.275739},{"c":10.25,"h":10.27,"l":10.25,"n":1635,"o":10.27,"t":"2026-10-16T19:55:00Z","v":540594,"vw":10.25619},{"c":10.26,"h":10.26,"l":10.25,"n":30,"o":10.25,"t":"2026-10-16T20:00:00Z","v":432101,"vw":10.250012},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-16T20:20:00Z","v":47251,"vw":10.25},{"c":10.26,"h":10.3,"l":10.26,"n":5,"o":10.3,"t":"2026-10-19T08:00:00Z","v":2422,"vw":10.285257},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-10-19T13:10:00Z","v":321,"vw":10.26},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-19T13:15:00Z","v":678,"vw":10.26},{"c":10.26,"h":10.27,"l":10.23,"n":112,"o":10.24,"t":"2026-10-19T13:30:00Z","v":30367,"vw":10.241612},{"c":10.25,"h":10.27,"l":10.24,"n":208,"o":10.255,"t":"2026-10-19T13:35:00Z","v":25496,"vw":10.255835},{"c":10.195,"h":10.25,"l":10.19,"n":202,"o":10.25,"t":"2026-10-19T13:40:00Z","v":45658,"vw":10.212785},{"c":10.215,"h":10.2256,"l":10.165,"n":167,"o":10.195,"t":"2026-10-19T13:45:00Z","v":38267,"vw":10.185272},{"c":10.205,"h":10.215,"l":10.195,"n":218,"o":10.215,"t":"2026-10-19T13:50:00Z","v":37986,"vw":10.205172},{"c":10.25,"h":10.255,"l":10.205,"n":451,"o":10.205,"t":"2026-10-19T13:55:00Z","v":82846,"vw":10.24027},{"c":10.255,"h":10.26,"l":10.23,"n":347,"o":10.24,"t":"2026-10-19T14:00:00Z","v":101854,"vw":10.238995},{"c":10.265,"h":10.27,"l":10.25,"n":98,"o":10.25,"t":"2026-10-19T14:05:00Z","v":11194,"vw":10.264588},{"c":10.275,"h":10.28,"l":10.26,"n":183,"o":10.265,"t":"2026-10-19T14:10:00Z","v":42081,"vw":10.267971},{"c":10.3182,"h":10.3182,"l":10.275,"n":110,"o":10.275,"t":"2026-10-19T14:15:00Z","v":21998,"vw":10.301767},{"c":10.305,"h":10.315,"l":10.295,"n":191,"o":10.315,"t":"2026-10-19T14:20:00Z","v":51550,"vw":10.30094},{"c":10.28,"h":10.31,"l":10.275,"n":212,"o":10.31,"t":"2026-10-19T14:25:00Z","v":63677,"vw":10.291955},{"c":10.285,"h":10.285,"l":10.27,"n":119,"o":10.275,"t":"2026-10-19T14:30:00Z","v":14643,"vw":10.276418},{"c":10.295,"h":10.3,"l":10.275,"n":306,"o":10.29,"t":"2026-10-19T14:35:00Z","v":56748,"vw":10.287407},{"c":10.3,"h":10.31,"l":10.28,"n":202,"o":10.3,"t":"2026-10-19T14:40:00Z","v":40035,"vw":10.294363},{"c":10.285,"h":10.305,"l":10.265,"n":162,"o":10.3,"t":"2026-10-19T14:45:00Z","v":19353,"vw":10.287176},{"c":10.295,"h":10.295,"l":10.275,"n":235,"o":10.29,"t":"2026-10-19T14:50:00Z","v":38513,"vw":10.287487},{"c":10.295,"h":10.2999,"l":10.29,"n":76,"o":10.295,"t":"2026-10-19T14:55:00Z","v":7860,"vw":10.294307},{"c":10.305,"h":10.31,"l":10.295,"n":141,"o":10.295,"t":"2026-10-19T15:00:00Z","v":20658,"vw":10.299041},{"c":10.315,"h":10.32,"l":10.305,"n":158,"o":10.305,"t":"2026-10-19T15:05:00Z","v":29475,"vw":10.312278},{"c":10.31,"h":10.325,"l":10.31,"n":162,"o":10.31,"t":"2026-10-19T15:10:00Z","v":29169,"vw":10.318371},{"c":10.325,"h":10.33,"l":10.315,"n":118,"o":10.315,"t":"2026-10-19T15:15:00Z","v":17221,"vw":10.320512},{"c":10.315,"h":10.34,"l":10.315,"n":313,"o":10.325,"t":"2026-10-19T15:20:00Z","v":59819,"vw":10.327237},{"c":10.325,"h":10.33,"l":10.315,"n":208,"o":10.315,"t":"2026-10-19T15:25:00Z","v":34256,"vw":10.321992},{"c":10.345,"h":10.35,"l":10.325,"n":398,"o":10.325,"t":"2026-10-19T15:30:00Z","v":69409,"vw":10.338666},{"c":10.35,"h":10.38,"l":10.345,"n":569,"o":10.35,"t":"2026-10-19T15:35:00Z","v":128224,"vw":10.363691},{"c":10.345,"h":10.36,"l":10.34,"n":662,"o":10.355,"t":"2026-10-19T15:40:00Z","v":65838,"vw":10.352325},{"c":10.325,"h":10.35,"l":10.32,"n":543,"o":10.345,"t":"2026-10-19T15:45:00Z","v":26068,"vw":10.339985},{"c":10.305,"h":10.33,"l":10.3,"n":930,"o":10.32,"t":"2026-10-19T15:50:00Z","v":127976,"vw":10.307274},{"c":10.295,"h":10.31,"l":10.28,"n":1107,"o":10.3,"t":"2026-10-19T15:55:00Z","v":143400,"vw":10.291735},{"c":10.28,"h":10.3,"l":10.26,"n":848,"o":10.295,"t":"2026-10-19T16:00:00Z","v":115215,"vw":10.275296},{"c":10.29,"h":10.29,"l":10.27,"n":729,"o":10.275,"t":"2026-10-19T16:05:00Z","v":45975,"vw":10.284265},{"c":10.285,"h":10.29,"l":10.28,"n":400,"o":10.285,"t":"2026-10-19T16:10:00Z","v":30334,"vw":10.286903},{"c":10.275,"h":10.29,"l":10.275,"n":474,"o":10.285,"t":"2026-10-19T16:15:00Z","v":43889,"vw":10.280461},{"c":10.285,"h":10.29,"l":10.27,"n":550,"o":10.28,"t":"2026-10-19T16:20:00Z","v":48537,"vw":10.279056},{"c":10.285,"h":10.29,"l":10.28,"n":480,"o":10.285,"t":"2026-10-19T16:25:00Z","v":25215,"vw":10.284663},{"c":10.285,"h":10.29,"l":10.275,"n":644,"o":10.285,"t":"2026-10-19T16:30:00Z","v":44412,"vw":10.284243},{"c":10.285,"h":10.29,"l":10.28,"n":615,"o":10.285,"t":"2026-10-19T16:35:00Z","v":38595,"vw":10.285556},{"c":10.29,"h":10.29,"l":10.28,"n":589,"o":10.285,"t":"2026-10-19T16:40:00Z","v":33176,"vw":10.286366},{"c":10.275,"h":10.29,"l":10.275,"n":592,"o":10.285,"t":"2026-10-19T16:45:00Z","v":33146,"vw":10.281952},{"c":10.29,"h":10.29,"l":10.27,"n":976,"o":10.275,"t":"2026-10-19T16:50:00Z","v":155207,"vw":10.283972},{"c":10.29,"h":10.29,"l":10.27,"n":660,"o":10.285,"t":"2026-10-19T16:55:00Z","v":103612,"vw":10.284959},{"c":10.28,"h":10.3,"l":10.28,"n":780,"o":10.285,"t":"2026-10-19T17:00:00Z","v":105322,"vw":10.287436},{"c":10.265,"h":10.29,"l":10.2626,"n":850,"o":10.28,"t":"2026-10-19T17:05:00Z","v":109582,"vw":10.276283},{"c":10.28,"h":10.28,"l":10.2623,"n":442,"o":10.27,"t":"2026-10-19T17:10:00Z","v":45232,"vw":10.271878},{"c":10.29,"h":10.29,"l":10.275,"n":531,"o":10.275,"t":"2026-10-19T17:15:00Z","v":42777,"vw":10.282214},{"c":10.285,"h":10.29,"l":10.28,"n":456,"o":10.29,"t":"2026-10-19T17:20:00Z","v":38599,"vw":10.287407},{"c":10.285,"h":10.29,"l":10.28,"n":511,"o":10.28,"t":"2026-10-19T17:25:00Z","v":31140,"vw":10.286071},{"c":10.295,"h":10.3,"l":10.28,"n":644,"o":10.285,"t":"2026-10-19T17:30:00Z","v":62691,"vw":10.290958},{"c":10.295,"h":10.3,"l":10.29,"n":588,"o":10.295,"t":"2026-10-19T17:35:00Z","v":30056,"vw":10.296163},{"c":10.31,"h":10.31,"l":10.29,"n":768,"o":10.295,"t":"2026-10-19T17:40:00Z","v":78072,"vw":10.300906},{"c":10.295,"h":10.31,"l":10.29,"n":672,"o":10.305,"t":"2026-10-19T17:45:00Z","v":52714,"vw":10.300646},{"c":10.3,"h":10.31,"l":10.28,"n":651,"o":10.295,"t":"2026-10-19T17:50:00Z","v":92673,"vw":10.296695},{"c":10.325,"h":10.33,"l":10.305,"n":455,"o":10.305,"t":"2026-10-19T17:55:00Z","v":40851,"vw":10.317445},{"c":10.35,"h":10.35,"l":10.32,"n":778,"o":10.325,"t":"2026-10-19T18:00:00Z","v":151055,"vw":10.333487},{"c":10.34,"h":10.35,"l":10.335,"n":446,"o":10.345,"t":"2026-10-19T18:05:00Z","v":35563,"vw":10.341905},{"c":10.35,"h":10.35,"l":10.3326,"n":523,"o":10.335,"t":"2026-10-19T18:10:00Z","v":55897,"vw":10.342495},{"c":10.345,"h":10.35,"l":10.34,"n":673,"o":10.345,"t":"2026-10-19T18:15:00Z","v":64577,"vw":10.34598},{"c":10.35,"h":10.35,"l":10.34,"n":749,"o":10.345,"t":"2026-10-19T18:20:00Z","v":59114,"vw":10.347046},{"c":10.365,"h":10.37,"l":10.34,"n":1491,"o":10.345,"t":"2026-10-19T18:25:00Z","v":353776,"vw":10.3545},{"c":10.37,"h":10.38,"l":10.355,"n":841,"o":10.365,"t":"2026-10-19T18:30:00Z","v":105071,"vw":10.363467},{"c":10.36,"h":10.37,"l":10.35,"n":540,"o":10.36,"t":"2026-10-19T18:35:00Z","v":48015,"vw":10.361121},{"c":10.365,"h":10.37,"l":10.35,"n":843,"o":10.365,"t":"2026-10-19T18:40:00Z","v":78484,"vw":10.359353},{"c":10.36,"h":10.37,"l":10.35,"n":970,"o":10.365,"t":"2026-10-19T18:45:00Z","v":123699,"vw":10.363621},{"c":10.34,"h":10.36,"l":10.34,"n":803,"o":10.355,"t":"2026-10-19T18:50:00Z","v":60714,"vw":10.349566},{"c":10.335,"h":10.35,"l":10.33,"n":684,"o":10.345,"t":"2026-10-19T18:55:00Z","v":59246,"vw":10.340983},{"c":10.325,"h":10.34,"l":10.32,"n":967,"o":10.335,"t":"2026-10-19T19:00:00Z","v":65980,"vw":10.331149},{"c":10.315,"h":10.33,"l":10.31,"n":1130,"o":10.325,"t":"2026-10-19T19:05:00Z","v":69936,"vw":10.321079},{"c":10.33,"h":10.33,"l":10.31,"n":763,"o":10.315,"t":"2026-10-19T19:10:00Z","v":112514,"vw":10.320757},{"c":10.365,"h":10.37,"l":10.32,"n":1413,"o":10.325,"t":"2026-10-19T19:15:00Z","v":273325,"vw":10.349172},{"c":10.35,"h":10.37,"l":10.34,"n":1373,"o":10.365,"t":"2026-10-19T19:20:00Z","v":304128,"vw":10.357954},{"c":10.325,"h":10.35,"l":10.325,"n":1031,"o":10.345,"t":"2026-10-19T19:25:00Z","v":84575,"vw":10.33924},{"c":10.335,"h":10.34,"l":10.32,"n":1106,"o":10.325,"t":"2026-10-19T19:30:00Z","v":126672,"vw":10.330993},{"c":10.335,"h":10.34,"l":10.33,"n":1271,"o":10.335,"t":"2026-10-19T19:35:00Z","v":85468,"vw":10.334972},{"c":10.315,"h":10.34,"l":10.31,"n":1744,"o":10.335,"t":"2026-10-19T19:40:00Z","v":130849,"vw":10.323265},{"c":10.32,"h":10.33,"l":10.31,"n":1784,"o":10.315,"t":"2026-10-19T19:45:00Z","v":146358,"vw":10.323072},{"c":10.285,"h":10.33,"l":10.28,"n":2444,"o":10.32,"t":"2026-10-19T19:50:00Z","v":303162,"vw":10.302644},{"c":10.29,"h":10.29,"l":10.275,"n":3964,"o":10.29,"t":"2026-10-19T19:55:00Z","v":461237,"vw":10.282802},{"c":10.29,"h":10.29,"l":10.29,"n":14,"o":10.29,"t":"2026-10-19T20:00:00Z","v":320770,"vw":10.29},{"c":10.176,"h":10.176,"l":10.176,"n":1,"o":10.176,"t":"2026-10-20T13:10:00Z","v":140,"vw":10.176},{"c":10.24,"h":10.25,"l":10.225,"n":187,"o":10.24,"t":"2026-10-20T13:30:00Z","v":28068,"vw":10.239149},{"c":10.25,"h":10.25,"l":10.21,"n":189,"o":10.225,"t":"2026-10-20T13:35:00Z","v":20744,"vw":10.225286},{"c":10.28,"h":10.28,"l":10.25,"n":194,"o":10.25,"t":"2026-10-20T13:40:00Z","v":23298,"vw":10.269828},{"c":10.26,"h":10.29,"l":10.25,"n":912,"o":10.27,"t":"2026-10-20T13:45:00Z","v":210758,"vw":10.275475},{"c":10.285,"h":10.285,"l":10.26,"n":382,"o":10.26,"t":"2026-10-20T13:50:00Z","v":82259,"vw":10.282475},{"c":10.275,"h":10.305,"l":10.27,"n":516,"o":10.29,"t":"2026-10-20T13:55:00Z","v":123608,"vw":10.297074},{"c":10.26,"h":10.285,"l":10.25,"n":255,"o":10.275,"t":"2026-10-20T14:00:00Z","v":41291,"vw":10.266635},{"c":10.275,"h":10.285,"l":10.255,"n":511,"o":10.26,"t":"2026-10-20T14:05:00Z","v":138393,"vw":10.282665},{"c":10.265,"h":10.275,"l":10.24,"n":277,"o":10.27,"t":"2026-10-20T14:10:00Z","v":42066,"vw":10.253028},{"c":10.265,"h":10.28,"l":10.255,"n":309,"o":10.27,"t":"2026-10-20T14:15:00Z","v":29353,"vw":10.26777},{"c":10.285,"h":10.29,"l":10.26,"n":216,"o":10.26,"t":"2026-10-20T14:20:00Z","v":24013,"vw":10.27972},{"c":10.32,"h":10.32,"l":10.28,"n":405,"o":10.285,"t":"2026-10-20T14:25:00Z","v":141425,"vw":10.296737},{"c":10.33,"h":10.38,"l":10.32,"n":562,"o":10.33,"t":"2026-10-20T14:30:00Z","v":2088590,"vw":10.321391},{"c":10.345,"h":10.355,"l":10.325,"n":269,"o":10.325,"t":"2026-10-20T14:35:00Z","v":39791,"vw":10.342664},{"c":10.36,"h":10.395,"l":10.345,"n":280,"o":10.345,"t":"2026-10-20T14:40:00Z","v":35541,"vw":10.371192},{"c":10.335,"h":10.365,"l":10.325,"n":418,"o":10.36,"t":"2026-10-20T14:45:00Z","v":80660,"vw":10.342935},{"c":10.365,"h":10.365,"l":10.335,"n":316,"o":10.335,"t":"2026-10-20T14:50:00Z","v":66711,"vw":10.349775},{"c":10.365,"h":10.38,"l":10.35,"n":283,"o":10.365,"t":"2026-10-20T14:55:00Z","v":48528,"vw":10.366973},{"c":10.33,"h":10.37,"l":10.325,"n":309,"o":10.36,"t":"2026-10-20T15:00:00Z","v":59843,"vw":10.346971},{"c":10.325,"h":10.34,"l":10.31,"n":364,"o":10.325,"t":"2026-10-20T15:05:00Z","v":65134,"vw":10.324359},{"c":10.3,"h":10.35,"l":10.285,"n":419,"o":10.325,"t":"2026-10-20T15:10:00Z","v":98991,"vw":10.319448},{"c":10.28,"h":10.305,"l":10.275,"n":409,"o":10.295,"t":"2026-10-20T15:15:00Z","v":87164,"vw":10.289949},{"c":10.285,"h":10.3,"l":10.275,"n":275,"o":10.29,"t":"2026-10-20T15:20:00Z","v":53957,"vw":10.284217},{"c":10.28,"h":10.295,"l":10.28,"n":258,"o":10.285,"t":"2026-10-20T15:25:00Z","v":45422,"vw":10.287011},{"c":10.265,"h":10.28,"l":10.26,"n":264,"o":10.28,"t":"2026-10-20T15:30:00Z","v":73506,"vw":10.266697},{"c":10.26,"h":10.275,"l":10.26,"n":329,"o":10.265,"t":"2026-10-20T15:35:00Z","v":62369,"vw":10.265998},{"c":10.275,"h":10.28,"l":10.265,"n":271,"o":10.265,"t":"2026-10-20T15:40:00Z","v":64371,"vw":10.271911},{"c":10.26,"h":10.28,"l":10.26,"n":284,"o":10.275,"t":"2026-10-20T15:45:00Z","v":57166,"vw":10.266655},{"c":10.255,"h":10.27,"l":10.25,"n":195,"o":10.26,"t":"2026-10-20T15:50:00Z","v":33448,"vw":10.25797},{"c":10.255,"h":10.26,"l":10.25,"n":202,"o":10.255,"t":"2026-10-20T15:55:00Z","v":28353,"vw":10.253029},{"c":10.285,"h":10.285,"l":10.24,"n":523,"o":10.255,"t":"2026-10-20T16:00:00Z","v":169220,"vw":10.257706},{"c":10.295,"h":10.3,"l":10.285,"n":220,"o":10.285,"t":"2026-10-20T16:05:00Z","v":19455,"vw":10.293188},{"c":10.3,"h":10.305,"l":10.285,"n":434,"o":10.295,"t":"2026-10-20T16:10:00Z","v":126391,"vw":10.294595},{"c":10.28,"h":10.305,"l":10.265,"n":296,"o":10.305,"t":"2026-10-20T16:15:00Z","v":93379,"vw":10.276048},{"c":10.275,"h":10.29,"l":10.27,"n":242,"o":10.28,"t":"2026-10-20T16:20:00Z","v":42282,"vw":10.279754},{"c":10.275,"h":10.29,"l":10.27,"n":274,"o":10.28,"t":"2026-10-20T16:25:00Z","v":59852,"vw":10.279808},{"c":10.27,"h":10.29,"l":10.27,"n":319,"o":10.275,"t":"2026-10-20T16:30:00Z","v":82586,"vw":10.279222},{"c":10.275,"h":10.285,"l":10.27,"n":281,"o":10.27,"t":"2026-10-20T16:35:00Z","v":48101,"vw":10.277918},{"c":10.265,"h":10.275,"l":10.2601,"n":299,"o":10.275,"t":"2026-10-20T16:40:00Z","v":56603,"vw":10.269081},{"c":10.275,"h":10.28,"l":10.26,"n":282,"o":10.265,"t":"2026-10-20T16:45:00Z","v":49124,"vw":10.268813},{"c":10.265,"h":10.28,"l":10.265,"n":465,"o":10.275,"t":"2026-10-20T16:50:00Z","v":117629,"vw":10.27015},{"c":10.245,"h":10.265,"l":10.245,"n":354,"o":10.265,"t":"2026-10-20T16:55:00Z","v":49170,"vw":10.254661},{"c":10.25,"h":10.25,"l":10.24,"n":268,"o":10.245,"t":"2026-10-20T17:00:00Z","v":42566,"vw":10.244425},{"c":10.245,"h":10.25,"l":10.23,"n":364,"o":10.245,"t":"2026-10-20T17:05:00Z","v":83008,"vw":10.239055},{"c":10.235,"h":10.25,"l":10.23,"n":547,"o":10.24,"t":"2026-10-20T17:10:00Z","v":185075,"vw":10.241334},{"c":10.235,"h":10.24,"l":10.23,"n":316,"o":10.235,"t":"2026-10-20T17:15:00Z","v":57675,"vw":10.233371},{"c":10.235,"h":10.245,"l":10.23,"n":307,"o":10.235,"t":"2026-10-20T17:20:00Z","v":51252,"vw":10.237254},{"c":10.23,"h":10.24,"l":10.23,"n":216,"o":10.23,"t":"2026-10-20T17:25:00Z","v":25592,"vw":10.230914},{"c":10.235,"h":10.24,"l":10.23,"n":296,"o":10.23,"t":"2026-10-20T17:30:00Z","v":46617,"vw":10.235948},{"c":10.24,"h":10.25,"l":10.235,"n":221,"o":10.245,"t":"2026-10-20T17:35:00Z","v":40828,"vw":10.240042},{"c":10.245,"h":10.245,"l":10.24,"n":230,"o":10.245,"t":"2026-10-20T17:40:00Z","v":26273,"vw":10.241553},{"c":10.255,"h":10.26,"l":10.24,"n":354,"o":10.24,"t":"2026-10-20T17:45:00Z","v":57857,"vw":10.246329},{"c":10.275,"h":10.28,"l":10.255,"n":333,"o":10.255,"t":"2026-10-20T17:50:00Z","v":57315,"vw":10.263329},{"c":10.25,"h":10.275,"l":10.25,"n":317,"o":10.275,"t":"2026-10-20T17:55:00Z","v":54800,"vw":10.263289},{"c":10.25,"h":10.255,"l":10.2424,"n":259,"o":10.255,"t":"2026-10-20T18:00:00Z","v":64633,"vw":10.248745},{"c":10.255,"h":10.255,"l":10.245,"n":332,"o":10.25,"t":"2026-10-20T18:05:00Z","v":56468,"vw":10.249008},{"c":10.245,"h":10.26,"l":10.245,"n":278,"o":10.255,"t":"2026-10-20T18:10:00Z","v":31435,"vw":10.249773},{"c":10.245,"h":10.255,"l":10.245,"n":426,"o":10.245,"t":"2026-10-20T18:15:00Z","v":61796,"vw":10.248744},{"c":10.26,"h":10.27,"l":10.245,"n":399,"o":10.245,"t":"2026-10-20T18:20:00Z","v":87539,"vw":10.257338},{"c":10.285,"h":10.29,"l":10.255,"n":351,"o":10.265,"t":"2026-10-20T18:25:00Z","v":80427,"vw":10.268688},{"c":10.275,"h":10.285,"l":10.265,"n":280,"o":10.285,"t":"2026-10-20T18:30:00Z","v":64799,"vw":10.273976},{"c":10.285,"h":10.29,"l":10.27,"n":334,"o":10.27,"t":"2026-10-20T18:35:00Z","v":96833,"vw":10.276466},{"c":10.275,"h":10.285,"l":10.27,"n":278,"o":10.28,"t":"2026-10-20T18:40:00Z","v":134741,"vw":10.275355},{"c":10.28,"h":10.285,"l":10.27,"n":380,"o":10.275,"t":"2026-10-20T18:45:00Z","v":104883,"vw":10.279216},{"c":10.285,"h":10.285,"l":10.275,"n":357,"o":10.275,"t":"2026-10-20T18:50:00Z","v":63388,"vw":10.278641},{"c":10.275,"h":10.29,"l":10.275,"n":326,"o":10.285,"t":"2026-10-20T18:55:00Z","v":94863,"vw":10.280248},{"c":10.315,"h":10.3192,"l":10.275,"n":476,"o":10.275,"t":"2026-10-20T19:00:00Z","v":145469,"vw":10.298051},{"c":10.305,"h":10.32,"l":10.305,"n":359,"o":10.315,"t":"2026-10-20T19:05:00Z","v":75795,"vw":10.309861},{"c":10.285,"h":10.315,"l":10.285,"n":322,"o":10.305,"t":"2026-10-20T19:10:00Z","v":54905,"vw":10.305676},{"c":10.295,"h":10.295,"l":10.275,"n":334,"o":10.285,"t":"2026-10-20T19:15:00Z","v":75740,"vw":10.284657},{"c":10.325,"h":10.33,"l":10.295,"n":416,"o":10.3,"t":"2026-10-20T19:20:00Z","v":105066,"vw":10.31158},{"c":10.315,"h":10.325,"l":10.315,"n":354,"o":10.325,"t":"2026-10-20T19:25:00Z","v":74101,"vw":10.31872},{"c":10.305,"h":10.32,"l":10.3,"n":512,"o":10.315,"t":"2026-10-20T19:30:00Z","v":118521,"vw":10.308203},{"c":10.29,"h":10.305,"l":10.28,"n":502,"o":10.305,"t":"2026-10-20T19:35:00Z","v":229196,"vw":10.298707},{"c":10.285,"h":10.3,"l":10.285,"n":470,"o":10.29,"t":"2026-10-20T19:40:00Z","v":109412,"vw":10.289707},{"c":10.275,"h":10.29,"l":10.27,"n":656,"o":10.285,"t":"2026-10-20T19:45:00Z","v":87932,"vw":10.282517},{"c":10.275,"h":10.28,"l":10.27,"n":768,"o":10.275,"t":"2026-10-20T19:50:00Z","v":147883,"vw":10.275654},{"c":10.27,"h":10.29,"l":10.255,"n":3568,"o":10.27,"t":"2026-10-20T19:55:00Z","v":1341519,"vw":10.272803},{"c":10.27,"h":10.27,"l":10.27,"n":35,"o":10.27,"t":"2026-10-20T20:00:00Z","v":818389,"vw":10.27},{"c":10.29,"h":10.35,"l":10.29,"n":29,"o":10.35,"t":"2026-10-21T13:30:00Z","v":6623,"vw":10.336217},{"c":10.31,"h":10.325,"l":10.28,"n":149,"o":10.28,"t":"2026-10-21T13:35:00Z","v":51752,"vw":10.300866},{"c":10.32,"h":10.35,"l":10.3,"n":387,"o":10.32,"t":"2026-10-21T13:40:00Z","v":131475,"vw":10.327012},{"c":10.34,"h":10.34,"l":10.3,"n":232,"o":10.31,"t":"2026-10-21T13:45:00Z","v":54379,"vw":10.326519},{"c":10.35,"h":10.35,"l":10.335,"n":307,"o":10.345,"t":"2026-10-21T13:50:00Z","v":97214,"vw":10.349195},{"c":10.33,"h":10.41,"l":10.33,"n":739,"o":10.345,"t":"2026-10-21T13:55:00Z","v":2317470,"vw":10.352705},{"c":10.315,"h":10.335,"l":10.305,"n":310,"o":10.335,"t":"2026-10-21T14:00:00Z","v":49956,"vw":10.316524},{"c":10.28,"h":10.31,"l":10.27,"n":170,"o":10.31,"t":"2026-10-21T14:05:00Z","v":32407,"vw":10.285327},{"c":10.315,"h":10.32,"l":10.28,"n":244,"o":10.28,"t":"2026-10-21T14:10:00Z","v":62154,"vw":10.304543},{"c":10.3,"h":10.315,"l":10.295,"n":90,"o":10.31,"t":"2026-10-21T14:15:00Z","v":13470,"vw":10.30793},{"c":10.315,"h":10.3175,"l":10.2999,"n":67,"o":10.2999,"t":"2026-10-21T14:20:00Z","v":11307,"vw":10.311351},{"c":10.34,"h":10.355,"l":10.315,"n":104,"o":10.315,"t":"2026-10-21T14:25:00Z","v":35199,"vw":10.338911},{"c":10.34,"h":10.35,"l":10.33,"n":104,"o":10.345,"t":"2026-10-21T14:30:00Z","v":23800,"vw":10.34291},{"c":10.32,"h":10.345,"l":10.31,"n":114,"o":10.345,"t":"2026-10-21T14:35:00Z","v":19099,"vw":10.326485},{"c":10.325,"h":10.325,"l":10.31,"n":63,"o":10.315,"t":"2026-10-21T14:40:00Z","v":18800,"vw":10.316694},{"c":10.335,"h":10.35,"l":10.305,"n":3156,"o":10.335,"t":"2026-10-21T14:45:00Z","v":590166,"vw":10.337649},{"c":10.325,"h":10.335,"l":10.31,"n":157,"o":10.335,"t":"2026-10-21T14:50:00Z","v":47910,"vw":10.319263},{"c":10.305,"h":10.32,"l":10.3,"n":117,"o":10.32,"t":"2026-10-21T14:55:00Z","v":20006,"vw":10.312177},{"c":10.315,"h":10.315,"l":10.3,"n":100,"o":10.305,"t":"2026-10-21T15:00:00Z","v":18705,"vw":10.30673},{"c":10.305,"h":10.32,"l":10.3,"n":89,"o":10.315,"t":"2026-10-21T15:05:00Z","v":15237,"vw":10.308908},{"c":10.325,"h":10.325,"l":10.29,"n":152,"o":10.305,"t":"2026-10-21T15:10:00Z","v":30580,"vw":10.307364},{"c":10.325,"h":10.33,"l":10.315,"n":154,"o":10.325,"t":"2026-10-21T15:15:00Z","v":60758,"vw":10.322087},{"c":10.34,"h":10.355,"l":10.325,"n":496,"o":10.325,"t":"2026-10-21T15:20:00Z","v":222155,"vw":10.346011},{"c":10.355,"h":10.37,"l":10.335,"n":256,"o":10.335,"t":"2026-10-21T15:25:00Z","v":81814,"vw":10.354282},{"c":10.39,"h":10.39,"l":10.35,"n":761,"o":10.36,"t":"2026-10-21T15:30:00Z","v":342125,"vw":10.360089},{"c":10.395,"h":10.395,"l":10.38,"n":81,"o":10.38,"t":"2026-10-21T15:35:00Z","v":12895,"vw":10.386748},{"c":10.355,"h":10.4,"l":10.355,"n":185,"o":10.395,"t":"2026-10-21T15:40:00Z","v":44349,"vw":10.379509},{"c":10.325,"h":10.35,"l":10.325,"n":101,"o":10.35,"t":"2026-10-21T15:45:00Z","v":11803,"vw":10.338391},{"c":10.34,"h":10.34,"l":10.325,"n":63,"o":10.33,"t":"2026-10-21T15:50:00Z","v":12145,"vw":10.330299},{"c":10.345,"h":10.35,"l":10.34,"n":132,"o":10.34,"t":"2026-10-21T15:55:00Z","v":43130,"vw":10.344365},{"c":10.345,"h":10.35,"l":10.345,"n":69,"o":10.345,"t":"2026-10-21T16:00:00Z","v":4268,"vw":10.345418},{"c":10.33,"h":10.35,"l":10.324,"n":155,"o":10.345,"t":"2026-10-21T16:05:00Z","v":38284,"vw":10.337337},{"c":10.335,"h":10.34,"l":10.325,"n":156,"o":10.33,"t":"2026-10-21T16:10:00Z","v":39456,"vw":10.33143},{"c":10.3426,"h":10.35,"l":10.34,"n":78,"o":10.34,"t":"2026-10-21T16:15:00Z","v":11193,"vw":10.34121},{"c":10.36,"h":10.36,"l":10.345,"n":167,"o":10.345,"t":"2026-10-21T16:20:00Z","v":25590,"vw":10.349631},{"c":10.345,"h":10.36,"l":10.34,"n":218,"o":10.36,"t":"2026-10-21T16:25:00Z","v":39716,"vw":10.353457},{"c":10.355,"h":10.355,"l":10.3423,"n":100,"o":10.345,"t":"2026-10-21T16:30:00Z","v":26614,"vw":10.35067},{"c":10.425,"h":10.43,"l":10.35,"n":293,"o":10.355,"t":"2026-10-21T16:35:00Z","v":91568,"vw":10.406702},{"c":10.42,"h":10.435,"l":10.395,"n":335,"o":10.43,"t":"2026-10-21T16:40:00Z","v":100300,"vw":10.417091},{"c":10.41,"h":10.425,"l":10.39,"n":159,"o":10.425,"t":"2026-10-21T16:45:00Z","v":28884,"vw":10.409628},{"c":10.405,"h":10.41,"l":10.4,"n":343,"o":10.405,"t":"2026-10-21T16:50:00Z","v":66647,"vw":10.401776},{"c":10.395,"h":10.41,"l":10.39,"n":152,"o":10.41,"t":"2026-10-21T16:55:00Z","v":22442,"vw":10.396192},{"c":10.4,"h":10.4,"l":10.38,"n":300,"o":10.39,"t":"2026-10-21T17:00:00Z","v":133417,"vw":10.385832},{"c":10.43,"h":10.43,"l":10.39,"n":93,"o":10.395,"t":"2026-10-21T17:05:00Z","v":20158,"vw":10.410382},{"c":10.415,"h":10.43,"l":10.415,"n":88,"o":10.43,"t":"2026-10-21T17:10:00Z","v":12221,"vw":10.4228},{"c":10.405,"h":10.415,"l":10.405,"n":136,"o":10.415,"t":"2026-10-21T17:15:00Z","v":23665,"vw":10.410752},{"c":10.41,"h":10.42,"l":10.395,"n":227,"o":10.405,"t":"2026-10-21T17:20:00Z","v":62825,"vw":10.40652},{"c":10.415,"h":10.42,"l":10.41,"n":88,"o":10.41,"t":"2026-10-21T17:25:00Z","v":44518,"vw":10.414325},{"c":10.425,"h":10.425,"l":10.41,"n":259,"o":10.415,"t":"2026-10-21T17:30:00Z","v":54256,"vw":10.420589},{"c":10.42,"h":10.43,"l":10.41,"n":197,"o":10.425,"t":"2026-10-21T17:35:00Z","v":53053,"vw":10.421915},{"c":10.43,"h":10.43,"l":10.415,"n":78,"o":10.415,"t":"2026-10-21T17:40:00Z","v":16395,"vw":10.421198},{"c":10.43,"h":10.44,"l":10.425,"n":138,"o":10.43,"t":"2026-10-21T17:45:00Z","v":20190,"vw":10.431864},{"c":10.4488,"h":10.455,"l":10.435,"n":220,"o":10.435,"t":"2026-10-21T17:50:00Z","v":67531,"vw":10.44115},{"c":10.455,"h":10.46,"l":10.45,"n":176,"o":10.45,"t":"2026-10-21T17:55:00Z","v":67491,"vw":10.454089},{"c":10.435,"h":10.45,"l":10.43,"n":224,"o":10.45,"t":"2026-10-21T18:00:00Z","v":100065,"vw":10.442242},{"c":10.435,"h":10.44,"l":10.43,"n":67,"o":10.43,"t":"2026-10-21T18:05:00Z","v":11184,"vw":10.434867},{"c":10.43,"h":10.435,"l":10.43,"n":69,"o":10.435,"t":"2026-10-21T18:10:00Z","v":11638,"vw":10.433872},{"c":10.425,"h":10.44,"l":10.425,"n":190,"o":10.43,"t":"2026-10-21T18:15:00Z","v":78013,"vw":10.433862},{"c":10.425,"h":10.43,"l":10.42,"n":37,"o":10.43,"t":"2026-10-21T18:20:00Z","v":5437,"vw":10.424942},{"c":10.425,"h":10.43,"l":10.425,"n":75,"o":10.425,"t":"2026-10-21T18:25:00Z","v":16935,"vw":10.42552},{"c":10.435,"h":10.44,"l":10.425,"n":110,"o":10.425,"t":"2026-10-21T18:30:00Z","v":27260,"vw":10.428899},{"c":10.425,"h":10.44,"l":10.42,"n":227,"o":10.44,"t":"2026-10-21T18:35:00Z","v":87667,"vw":10.425488},{"c":10.425,"h":10.435,"l":10.415,"n":154,"o":10.4206,"t":"2026-10-21T18:40:00Z","v":38258,"vw":10.425525},{"c":10.405,"h":10.435,"l":10.4,"n":536,"o":10.425,"t":"2026-10-21T18:45:00Z","v":217140,"vw":10.416183},{"c":10.415,"h":10.425,"l":10.405,"n":337,"o":10.405,"t":"2026-10-21T18:50:00Z","v":85540,"vw":10.408296},{"c":10.39,"h":10.41,"l":10.3801,"n":660,"o":10.41,"t":"2026-10-21T18:55:00Z","v":191877,"vw":10.390123},{"c":10.39,"h":10.395,"l":10.365,"n":1128,"o":10.385,"t":"2026-10-21T19:00:00Z","v":356959,"vw":10.377777},{"c":10.385,"h":10.405,"l":10.375,"n":619,"o":10.385,"t":"2026-10-21T19:05:00Z","v":191293,"vw":10.393605},{"c":10.375,"h":10.4,"l":10.361,"n":463,"o":10.39,"t":"2026-10-21T19:10:00Z","v":149399,"vw":10.383869},{"c":10.375,"h":10.38,"l":10.36,"n":564,"o":10.375,"t":"2026-10-21T19:15:00Z","v":152944,"vw":10.370275},{"c":10.39,"h":10.3951,"l":10.375,"n":313,"o":10.375,"t":"2026-10-21T19:20:00Z","v":88891,"vw":10.382248},{"c":10.405,"h":10.405,"l":10.3899,"n":678,"o":10.39,"t":"2026-10-21T19:25:00Z","v":251130,"vw":10.400379},{"c":10.39,"h":10.41,"l":10.385,"n":462,"o":10.405,"t":"2026-10-21T19:30:00Z","v":154691,"vw":10.395783},{"c":10.395,"h":10.4,"l":10.39,"n":198,"o":10.4,"t":"2026-10-21T19:35:00Z","v":45982,"vw":10.396818},{"c":10.412,"h":10.43,"l":10.39,"n":569,"o":10.395,"t":"2026-10-21T19:40:00Z","v":165530,"vw":10.407175},{"c":10.415,"h":10.42,"l":10.41,"n":593,"o":10.415,"t":"2026-10-21T19:45:00Z","v":185585,"vw":10.413987},{"c":10.39,"h":10.415,"l":10.39,"n":730,"o":10.41,"t":"2026-10-21T19:50:00Z","v":263266,"vw":10.407096},{"c":10.375,"h":10.4,"l":10.37,"n":2428,"o":10.39,"t":"2026-10-21T19:55:00Z","v":954421,"vw":10.385188},{"c":10.39,"h":10.39,"l":10.39,"n":15,"o":10.39,"t":"2026-10-21T20:00:00Z","v":354213,"vw":10.39},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-21T22:50:00Z","v":100,"vw":10.38},{"c":10.28,"h":10.34,"l":10.24,"n":173,"o":10.26,"t":"2026-10-22T13:30:00Z","v":83227,"vw":10.281535},{"c":10.265,"h":10.28,"l":10.255,"n":138,"o":10.28,"t":"2026-10-22T13:35:00Z","v":48628,"vw":10.265614},{"c":10.235,"h":10.27,"l":10.235,"n":171,"o":10.265,"t":"2026-10-22T13:40:00Z","v":37653,"vw":10.2559},{"c":10.215,"h":10.26,"l":10.215,"n":429,"o":10.24,"t":"2026-10-22T13:45:00Z","v":114321,"vw":10.236472},{"c":10.205,"h":10.23,"l":10.205,"n":122,"o":10.21,"t":"2026-10-22T13:50:00Z","v":21876,"vw":10.213789},{"c":10.215,"h":10.22,"l":10.2,"n":113,"o":10.2,"t":"2026-10-22T13:55:00Z","v":15278,"vw":10.21022},{"c":10.255,"h":10.265,"l":10.22,"n":402,"o":10.22,"t":"2026-10-22T14:00:00Z","v":71097,"vw":10.254024},{"c":10.245,"h":10.265,"l":10.245,"n":167,"o":10.255,"t":"2026-10-22T14:05:00Z","v":25852,"vw":10.257683},{"c":10.235,"h":10.265,"l":10.235,"n":332,"o":10.245,"t":"2026-10-22T14:10:00Z","v":66663,"vw":10.246453},{"c":10.22,"h":10.25,"l":10.22,"n":260,"o":10.23,"t":"2026-10-22T14:15:00Z","v":35005,"vw":10.236924},{"c":10.2,"h":10.225,"l":10.2,"n":221,"o":10.225,"t":"2026-10-22T14:20:00Z","v":19400,"vw":10.215147},{"c":10.15,"h":10.21,"l":10.15,"n":393,"o":10.205,"t":"2026-10-22T14:25:00Z","v":58501,"vw":10.178655},{"c":10.13,"h":10.16,"l":10.125,"n":412,"o":10.16,"t":"2026-10-22T14:30:00Z","v":89535,"vw":10.139708},{"c":10.13,"h":10.14,"l":10.125,"n":369,"o":10.135,"t":"2026-10-22T14:35:00Z","v":70309,"vw":10.133705},{"c":10.145,"h":10.155,"l":10.13,"n":275,"o":10.13,"t":"2026-10-22T14:40:00Z","v":47051,"vw":10.140063},{"c":10.13,"h":10.15,"l":10.12,"n":332,"o":10.145,"t":"2026-10-22T14:45:00Z","v":67558,"vw":10.141856},{"c":10.16,"h":10.17,"l":10.125,"n":333,"o":10.125,"t":"2026-10-22T14:50:00Z","v":62303,"vw":10.138197},{"c":10.165,"h":10.17,"l":10.15,"n":180,"o":10.165,"t":"2026-10-22T14:55:00Z","v":19110,"vw":10.161498},{"c":10.155,"h":10.17,"l":10.15,"n":275,"o":10.165,"t":"2026-10-22T15:00:00Z","v":47098,"vw":10.161513},{"c":10.155,"h":10.17,"l":10.15,"n":202,"o":10.155,"t":"2026-10-22T15:05:00Z","v":23332,"vw":10.159206},{"c":10.135,"h":10.1577,"l":10.13,"n":279,"o":10.155,"t":"2026-10-22T15:10:00Z","v":66615,"vw":10.14521},{"c":10.17,"h":10.17,"l":10.12,"n":338,"o":10.135,"t":"2026-10-22T15:15:00Z","v":76180,"vw":10.139235},{"c":10.175,"h":10.18,"l":10.16,"n":231,"o":10.17,"t":"2026-10-22T15:20:00Z","v":23399,"vw":10.171383},{"c":10.15,"h":10.175,"l":10.15,"n":195,"o":10.175,"t":"2026-10-22T15:25:00Z","v":20300,"vw":10.161638},{"c":10.145,"h":10.16,"l":10.14,"n":286,"o":10.1503,"t":"2026-10-22T15:30:00Z","v":57668,"vw":10.150843},{"c":10.145,"h":10.155,"l":10.14,"n":156,"o":10.15,"t":"2026-10-22T15:35:00Z","v":22603,"vw":10.149023},{"c":10.13,"h":10.15,"l":10.13,"n":179,"o":10.15,"t":"2026-10-22T15:40:00Z","v":34408,"vw":10.139191},{"c":10.12,"h":10.135,"l":10.115,"n":286,"o":10.135,"t":"2026-10-22T15:45:00Z","v":63431,"vw":10.124953},{"c":10.145,"h":10.145,"l":10.125,"n":105,"o":10.125,"t":"2026-10-22T15:50:00Z","v":10069,"vw":10.138053},{"c":10.145,"h":10.155,"l":10.14,"n":192,"o":10.145,"t":"2026-10-22T15:55:00Z","v":18404,"vw":10.1491},{"c":10.16,"h":10.165,"l":10.15,"n":193,"o":10.15,"t":"2026-10-22T16:00:00Z","v":23631,"vw":10.159198},{"c":10.165,"h":10.18,"l":10.155,"n":183,"o":10.155,"t":"2026-10-22T16:05:00Z","v":31808,"vw":10.164782},{"c":10.145,"h":10.165,"l":10.145,"n":167,"o":10.165,"t":"2026-10-22T16:10:00Z","v":22299,"vw":10.153717},{"c":10.15,"h":10.15,"l":10.135,"n":175,"o":10.14,"t":"2026-10-22T16:15:00Z","v":25082,"vw":10.142075},{"c":10.145,"h":10.155,"l":10.14,"n":202,"o":10.15,"t":"2026-10-22T16:20:00Z","v":23518,"vw":10.149518},{"c":10.145,"h":10.15,"l":10.135,"n":157,"o":10.14,"t":"2026-10-22T16:25:00Z","v":23476,"vw":10.140983},{"c":10.15,"h":10.15,"l":10.13,"n":224,"o":10.14,"t":"2026-10-22T16:30:00Z","v":52301,"vw":10.142087},{"c":10.14,"h":10.15,"l":10.14,"n":137,"o":10.145,"t":"2026-10-22T16:35:00Z","v":13459,"vw":10.143175},{"c":10.125,"h":10.15,"l":10.12,"n":191,"o":10.145,"t":"2026-10-22T16:40:00Z","v":45860,"vw":10.136865},{"c":10.105,"h":10.125,"l":10.1,"n":345,"o":10.125,"t":"2026-10-22T16:45:00Z","v":102322,"vw":10.108338},{"c":10.12,"h":10.125,"l":10.1,"n":193,"o":10.105,"t":"2026-10-22T16:50:00Z","v":25017,"vw":10.115382},{"c":10.1201,"h":10.13,"l":10.11,"n":196,"o":10.12,"t":"2026-10-22T16:55:00Z","v":30835,"vw":10.11912},{"c":10.11,"h":10.125,"l":10.11,"n":176,"o":10.1201,"t":"2026-10-22T17:00:00Z","v":20766,"vw":10.119361},{"c":10.105,"h":10.115,"l":10.1,"n":187,"o":10.115,"t":"2026-10-22T17:05:00Z","v":25410,"vw":10.108768},{"c":10.115,"h":10.115,"l":10.1,"n":182,"o":10.105,"t":"2026-10-22T17:10:00Z","v":34125,"vw":10.107019},{"c":10.115,"h":10.12,"l":10.11,"n":161,"o":10.115,"t":"2026-10-22T17:15:00Z","v":20918,"vw":10.11541},{"c":10.105,"h":10.12,"l":10.105,"n":207,"o":10.11,"t":"2026-10-22T17:20:00Z","v":24210,"vw":10.116299},{"c":10.09,"h":10.11,"l":10.085,"n":294,"o":10.1,"t":"2026-10-22T17:25:00Z","v":154340,"vw":10.097056},{"c":10.12,"h":10.125,"l":10.09,"n":213,"o":10.09,"t":"2026-10-22T17:30:00Z","v":25616,"vw":10.106098},{"c":10.1312,"h":10.1312,"l":10.12,"n":133,"o":10.125,"t":"2026-10-22T17:35:00Z","v":12667,"vw":10.128976},{"c":10.14,"h":10.14,"l":10.12,"n":133,"o":10.13,"t":"2026-10-22T17:40:00Z","v":9715,"vw":10.131708},{"c":10.1312,"h":10.15,"l":10.13,"n":145,"o":10.14,"t":"2026-10-22T17:45:00Z","v":17298,"vw":10.14012},{"c":10.125,"h":10.14,"l":10.12,"n":178,"o":10.13,"t":"2026-10-22T17:50:00Z","v":23777,"vw":10.129216},{"c":10.14,"h":10.14,"l":10.125,"n":166,"o":10.125,"t":"2026-10-22T17:55:00Z","v":13006,"vw":10.131741},{"c":10.125,"h":10.135,"l":10.115,"n":223,"o":10.135,"t":"2026-10-22T18:00:00Z","v":35997,"vw":10.123396},{"c":10.1405,"h":10.15,"l":10.115,"n":211,"o":10.125,"t":"2026-10-22T18:05:00Z","v":42988,"vw":10.130827},{"c":10.145,"h":10.15,"l":10.1309,"n":128,"o":10.145,"t":"2026-10-22T18:10:00Z","v":14489,"vw":10.139846},{"c":10.155,"h":10.155,"l":10.14,"n":170,"o":10.14,"t":"2026-10-22T18:15:00Z","v":25387,"vw":10.1492},{"c":10.16,"h":10.1699,"l":10.15,"n":216,"o":10.16,"t":"2026-10-22T18:20:00Z","v":34916,"vw":10.1599},{"c":10.15,"h":10.1608,"l":10.15,"n":183,"o":10.16,"t":"2026-10-22T18:25:00Z","v":29166,"vw":10.15133},{"c":10.14,"h":10.15,"l":10.14,"n":110,"o":10.1499,"t":"2026-10-22T18:30:00Z","v":9552,"vw":10.144577},{"c":10.135,"h":10.15,"l":10.13,"n":220,"o":10.15,"t":"2026-10-22T18:35:00Z","v":537219,"vw":10.139761},{"c":10.135,"h":10.14,"l":10.12,"n":243,"o":10.14,"t":"2026-10-22T18:40:00Z","v":41191,"vw":10.134928},{"c":10.135,"h":10.14,"l":10.13,"n":160,"o":10.135,"t":"2026-10-22T18:45:00Z","v":29415,"vw":10.138029},{"c":10.12,"h":10.135,"l":10.12,"n":243,"o":10.13,"t":"2026-10-22T18:50:00Z","v":38824,"vw":10.128394},{"c":10.115,"h":10.13,"l":10.115,"n":433,"o":10.12,"t":"2026-10-22T18:55:00Z","v":142701,"vw":10.120192},{"c":10.085,"h":10.12,"l":10.08,"n":372,"o":10.115,"t":"2026-10-22T19:00:00Z","v":116953,"vw":10.102605},{"c":10.095,"h":10.105,"l":10.085,"n":525,"o":10.085,"t":"2026-10-22T19:05:00Z","v":173756,"vw":10.095692},{"c":10.1001,"h":10.1199,"l":10.09,"n":470,"o":10.095,"t":"2026-10-22T19:10:00Z","v":192452,"vw":10.105673},{"c":10.105,"h":10.105,"l":10.1,"n":125,"o":10.105,"t":"2026-10-22T19:15:00Z","v":42504,"vw":10.104898},{"c":10.085,"h":10.105,"l":10.085,"n":511,"o":10.1,"t":"2026-10-22T19:20:00Z","v":143496,"vw":10.099259},{"c":10.105,"h":10.115,"l":10.08,"n":575,"o":10.09,"t":"2026-10-22T19:25:00Z","v":854468,"vw":10.099158},{"c":10.08,"h":10.105,"l":10.08,"n":376,"o":10.105,"t":"2026-10-22T19:30:00Z","v":66627,"vw":10.092359},{"c":10.07,"h":10.085,"l":10.07,"n":398,"o":10.0812,"t":"2026-10-22T19:35:00Z","v":69824,"vw":10.079696},{"c":10.09,"h":10.105,"l":10.07,"n":732,"o":10.08,"t":"2026-10-22T19:40:00Z","v":238231,"vw":10.097462},{"c":10.075,"h":10.085,"l":10.05,"n":1345,"o":10.085,"t":"2026-10-22T19:45:00Z","v":517324,"vw":10.065735},{"c":10.095,"h":10.1,"l":10.07,"n":719,"o":10.08,"t":"2026-10-22T19:50:00Z","v":216955,"vw":10.089529},{"c":10.105,"h":10.11,"l":10.08,"n":1848,"o":10.1,"t":"2026-10-22T19:55:00Z","v":528417,"vw":10.096544},{"c":10.11,"h":10.11,"l":10.11,"n":33,"o":10.11,"t":"2026-10-22T20:00:00Z","v":583515,"vw":10.11},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-22T21:45:00Z","v":126,"vw":10.16}],"history":[{"c":5.88,"h":5.95,"l":5.88,"n":13001,"o":5.95,"t":"2024-10-21T04:00:00Z","v":7473707,"vw":5.89462},{"c":5.84,"h":5.89,"l":5.795,"n":15652,"o":5.83,"t":"2024-10-22T04:00:00Z","v":7656438,"vw":5.838944},{"c":5.9,"h":5.91,"l":5.825,"n":19746,"o":5.84,"t":"2024-10-23T04:00:00Z","v":7947885,"vw":5.86487},{"c":6.02,"h":6.03,"l":5.86,"n":13625,"o":5.94,"t":"2024-10-24T04:00:00Z","v":5494209,"vw":5.954001},{"c":5.98,"h":6.12,"l":5.96,"n":17800,"o":6.06,"t":"2024-10-25T04:00:00Z","v":10775989,"vw":6.023384},{"c":5.46,"h":5.75,"l":5.335,"n":66224,"o":5.615,"t":"2024-10-28T04:00:00Z","v":33734657,"vw":5.456562},{"c":5.25,"h":5.48,"l":5.2146,"n":26150,"o":5.45,"t":"2024-10-29T04:00:00Z","v":11959325,"vw":5.291837},{"c":5.24,"h":5.33,"l":5.19,"n":19370,"o":5.22,"t":"2024-10-30T04:00:00Z","v":10427048,"vw":5.272505},{"c":5.22,"h":5.27,"l":5.185,"n":16064,"o":5.27,"t":"2024-10-31T04:00:00Z","v":11338361,"vw":5.229629},{"c":5.18,"h":5.32,"l":5.17,"n":22595,"o":5.22,"t":"2024-11-01T04:00:00Z","v":8165033,"vw":5.228479},{"c":5.17,"h":5.33,"l":5.155,"n":19933,"o":5.24,"t":"2024-11-04T05:00:00Z","v":8867064,"vw":5.231959},{"c":5.27,"h":5.31,"l":5.17,"n":26092,"o":5.17,"t":"2024-11-05T05:00:00Z","v":14500359,"vw":5.260041},{"c":5.75,"h":5.77,"l":5,"n":47453,"o":5.28,"t":"2024-11-06T05:00:00Z","v":39196858,"vw":5.550955},{"c":6.08,"h":6.17,"l":5.765,"n":36511,"o":5.8,"t":"2024-11-07T05:00:00Z","v":16791809,"vw":6.035418},{"c":5.89,"h":6.03,"l":5.82,"n":28618,"o":6.02,"t":"2024-11-08T05:00:00Z","v":15363670,"vw":5.907363},{"c":5.65,"h":5.921,"l":5.62,"n":22087,"o":5.85,"t":"2024-11-11T05:00:00Z","v":9058219,"vw":5.692852},{"c":5.45,"h":5.6097,"l":5.41,"n":14890,"o":5.56,"t":"2024-11-12T05:00:00Z","v":5537310,"vw":5.475281},{"c":5.32,"h":5.49,"l":5.295,"n":22011,"o":5.49,"t":"2024-11-13T05:00:00Z","v":16099059,"vw":5.350506},{"c":5.33,"h":5.38,"l":5.265,"n":22166,"o":5.31,"t":"2024-11-14T05:00:00Z","v":12520823,"vw":5.329116},{"c":5.47,"h":5.49,"l":5.32,"n":19157,"o":5.35,"t":"2024-11-15T05:00:00Z","v":9724844,"vw":5.42377},{"c":5.48,"h":5.56,"l":5.445,"n":15319,"o":5.46,"t":"2024-11-18T05:00:00Z","v":6273181,"vw":5.510012},{"c":5.44,"h":5.53,"l":5.39,"n":12951,"o":5.39,"t":"2024-11-19T05:00:00Z","v":8076438,"vw":5.458198},{"c":5.43,"h":5.44,"l":5.32,"n":16819,"o":5.43,"t":"2024-11-20T05:00:00Z","v":6743909,"vw":5.398429},{"c":5.45,"h":5.525,"l":5.38,"n":19296,"o":5.48,"t":"2024-11-21T05:00:00Z","v":9557107,"vw":5.456474},{"c":5.5,"h":5.55,"l":5.45,"n":11603,"o":5.45,"t":"2024-11-22T05:00:00Z","v":3704665,"vw":5.503449},{"c":5.75,"h":5.8,"l":5.545,"n":18295,"o":5.545,"t":"2024-11-25T05:00:00Z","v":8872201,"vw":5.741791},{"c":5.44,"h":5.63,"l":5.41,"n":22088,"o":5.6,"t":"2024-11-26T05:00:00Z","v":9261910,"vw":5.494564},{"c":5.43,"h":5.55,"l":5.41,"n":13580,"o":5.45,"t":"2024-11-27T05:00:00Z","v":6430057,"vw":5.464979},{"c":5.57,"h":5.67,"l":5.43,"n":12010,"o":5.51,"t":"2024-11-29T05:00:00Z","v":4607724,"vw":5.585572},{"c":5.7,"h":5.77,"l":5.52,"n":18278,"o":5.58,"t":"2024-12-02T05:00:00Z","v":9111975,"vw":5.673445},{"c":5.71,"h":5.74,"l":5.58,"n":20356,"o":5.74,"t":"2024-12-03T05:00:00Z","v":8886156,"vw":5.659706},{"c":5.76,"h":5.87,"l":5.665,"n":16349,"o":5.71,"t":"2024-12-04T05:00:00Z","v":6553135,"vw":5.788912},{"c":5.83,"h":5.87,"l":5.65,"n":19641,"o":5.75,"t":"2024-12-05T05:00:00Z","v":8615389,"vw":5.788087},{"c":5.81,"h":5.91,"l":5.77,"n":18911,"o":5.89,"t":"2024-12-06T05:00:00Z","v":5252418,"vw":5.80146},{"c":5.84,"h":5.93,"l":5.825,"n":21926,"o":5.89,"t":"2024-12-09T05:00:00Z","v":7721028,"vw":5.860555},{"c":5.73,"h":5.84,"l":5.63,"n":19861,"o":5.8,"t":"2024-12-10T05:00:00Z","v":9999594,"vw":5.691589},{"c":5.55,"h":5.7,"l":5.435,"n":26963,"o":5.64,"t":"2024-12-11T05:00:00Z","v":12908478,"vw":5.513823},{"c":5.58,"h":5.62,"l":5.5,"n":13476,"o":5.55,"t":"2024-12-12T05:00:00Z","v":10426983,"vw":5.554914},{"c":5.6,"h":5.6,"l":5.47,"n":21264,"o":5.57,"t":"2024-12-13T05:00:00Z","v":8161043,"vw":5.547706},{"c":5.6,"h":5.61,"l":5.5,"n":16634,"o":5.6,"t":"2024-12-16T05:00:00Z","v":9632954,"vw":5.563447},{"c":5.62,"h":5.63,"l":5.495,"n":17513,"o":5.54,"t":"2024-12-17T05:00:00Z","v":10384942,"vw":5.587583},{"c":5.54,"h":5.64,"l":5.525,"n":31825,"o":5.63,"t":"2024-12-18T05:00:00Z","v":28012721,"vw":5.572562},{"c":5.62,"h":5.62,"l":5.5,"n":28650,"o":5.56,"t":"2024-12-19T05:00:00Z","v":19646969,"vw":5.563912},{"c":5.65,"h":5.75,"l":5.53,"n":23143,"o":5.61,"t":"2024-12-20T05:00:00Z","v":14022538,"vw":5.65322},{"c":5.56,"h":5.705,"l":5.54,"n":13842,"o":5.66,"t":"2024-12-23T05:00:00Z","v":6844575,"vw":5.568632},{"c":5.66,"h":5.66,"l":5.57,"n":6669,"o":5.6,"t":"2024-12-24T05:00:00Z","v":2238434,"vw":5.627522},{"c":5.7,"h":5.75,"l":5.59,"n":10231,"o":5.63,"t":"2024-12-26T05:00:00Z","v":3954567,"vw":5.691697},{"c":5.68,"h":5.74,"l":5.62,"n":13051,"o":5.65,"t":"2024-12-27T05:00:00Z","v":5936339,"vw":5.684658},{"c":5.57,"h":5.625,"l":5.515,"n":18386,"o":5.6,"t":"2024-12-30T05:00:00Z","v":10690469,"vw":5.545353},{"c":5.64,"h":5.66,"l":5.56,"n":14823,"o":5.59,"t":"2024-12-31T05:00:00Z","v":7953514,"vw":5.617715},{"c":5.69,"h":5.77,"l":5.645,"n":13556,"o":5.68,"t":"2025-01-02T05:00:00Z","v":6861376,"vw":5.686621},{"c":5.66,"h":5.725,"l":5.62,"n":18637,"o":5.725,"t":"2025-01-03T05:00:00Z","v":13939858,"vw":5.647544},{"c":5.73,"h":5.88,"l":5.705,"n":12181,"o":5.73,"t":"2025-01-06T05:00:00Z","v":6661178,"vw":5.776042},{"c":5.71,"h":5.755,"l":5.6,"n":21275,"o":5.75,"t":"2025-01-07T05:00:00Z","v":16538249,"vw":5.673069},{"c":5.69,"h":5.7,"l":5.61,"n":15578,"o":5.69,"t":"2025-01-08T05:00:00Z","v":12637937,"vw":5.652868},{"c":5.57,"h":5.68,"l":5.55,"n":22378,"o":5.68,"t":"2025-01-10T05:00:00Z","v":20620829,"vw":5.601222},{"c":5.38,"h":5.55,"l":5.35,"n":16031,"o":5.51,"t":"2025-01-13T05:00:00Z","v":7950091,"vw":5.405191},{"c":5.4,"h":5.5,"l":5.335,"n":19867,"o":5.5,"t":"2025-01-14T05:00:00Z","v":14084000,"vw":5.397142},{"c":5.56,"h":5.57,"l":5.45,"n":14941,"o":5.57,"t":"2025-01-15T05:00:00Z","v":11719915,"vw":5.503694},{"c":5.45,"h":5.57,"l":5.41,"n":13404,"o":5.56,"t":"2025-01-16T05:00:00Z","v":6340783,"vw":5.457713},{"c":5.36,"h":5.56,"l":5.345,"n":15422,"o":5.51,"t":"2025-01-17T05:00:00Z","v":8219342,"vw":5.461822},{"c":5.51,"h":5.54,"l":5.39,"n":12043,"o":5.44,"t":"2025-01-21T05:00:00Z","v":5498225,"vw":5.487667},{"c":5.58,"h":5.65,"l":5.465,"n":14936,"o":5.5,"t":"2025-01-22T05:00:00Z","v":7095595,"vw":5.60642},{"c":5.77,"h":5.87,"l":5.52,"n":17824,"o":5.58,"t":"2025-01-23T05:00:00Z","v":7112443,"vw":5.762809},{"c":5.98,"h":5.99,"l":5.85,"n":17040,"o":5.86,"t":"2025-01-24T05:00:00Z","v":7935660,"vw":5.941075},{"c":5.9,"h":5.96,"l":5.8,"n":19261,"o":5.84,"t":"2025-01-27T05:00:00Z","v":9024160,"vw":5.89449},{"c":5.84,"h":5.94,"l":5.81,"n":19582,"o":5.92,"t":"2025-01-28T05:00:00Z","v":9088090,"vw":5.85782},{"c":5.89,"h":5.97,"l":5.79,"n":16061,"o":5.83,"t":"2025-01-29T05:00:00Z","v":6107462,"vw":5.888645},{"c":6.08,"h":6.2,"l":5.93,"n":24152,"o":5.94,"t":"2025-01-30T05:00:00Z","v":11240742,"vw":6.108688},{"c":5.93,"h":6.13,"l":5.9,"n":23296,"o":6.02,"t":"2025-01-31T05:00:00Z","v":10248566,"vw":6.004997},{"c":6.03,"h":6.14,"l":5.595,"n":38153,"o":5.75,"t":"2025-02-03T05:00:00Z","v":15100894,"vw":5.99647},{"c":6.08,"h":6.17,"l":6,"n":18832,"o":6.11,"t":"2025-02-04T05:00:00Z","v":6757966,"vw":6.115178},{"c":5.98,"h":6.11,"l":5.9421,"n":22218,"o":6.08,"t":"2025-02-05T05:00:00Z","v":9009746,"vw":5.997497},{"c":6.78,"h":6.8,"l":6.225,"n":60969,"o":6.28,"t":"2025-02-06T05:00:00Z","v":25565249,"vw":6.590274},{"c":6.69,"h":6.84,"l":6.58,"n":22637,"o":6.74,"t":"2025-02-07T05:00:00Z","v":8276983,"vw":6.684384},{"c":6.64,"h":6.795,"l":6.61,"n":18936,"o":6.7,"t":"2025-02-10T05:00:00Z","v":8068675,"vw":6.653347},{"c":6.62,"h":6.65,"l":6.54,"n":20568,"o":6.57,"t":"2025-02-11T05:00:00Z","v":7306763,"vw":6.595191},{"c":6.59,"h":6.61,"l":6.42,"n":22208,"o":6.53,"t":"2025-02-12T05:00:00Z","v":7200736,"vw":6.527892},{"c":6.66,"h":6.75,"l":6.54,"n":13964,"o":6.54,"t":"2025-02-13T05:00:00Z","v":7844961,"vw":6.669049},{"c":6.71,"h":6.765,"l":6.585,"n":14858,"o":6.72,"t":"2025-02-14T05:00:00Z","v":5143476,"vw":6.674532},{"c":6.72,"h":6.76,"l":6.66,"n":18422,"o":6.75,"t":"2025-02-18T05:00:00Z","v":5813128,"vw":6.716176},{"c":6.66,"h":6.695,"l":6.595,"n":14341,"o":6.69,"t":"2025-02-19T05:00:00Z","v":5753240,"vw":6.651573},{"c":6.71,"h":6.75,"l":6.64,"n":18986,"o":6.7,"t":"2025-02-20T05:00:00Z","v":6247395,"vw":6.696328},{"c":6.53,"h":6.79,"l":6.525,"n":16325,"o":6.76,"t":"2025-02-21T05:00:00Z","v":7159709,"vw":6.588177},{"c":6.39,"h":6.5644,"l":6.33,"n":25256,"o":6.52,"t":"2025-02-24T05:00:00Z","v":12054776,"vw":6.4286},{"c":6.44,"h":6.53,"l":6.36,"n":29149,"o":6.42,"t":"2025-02-25T05:00:00Z","v":11772199,"vw":6.439877},{"c":6.46,"h":6.6,"l":6.385,"n":24954,"o":6.48,"t":"2025-02-26T05:00:00Z","v":9434968,"vw":6.498409},{"c":6.29,"h":6.55,"l":6.29,"n":17457,"o":6.45,"t":"2025-02-27T05:00:00Z","v":5932388,"vw":6.405112},{"c":6.2,"h":6.32,"l":6.11,"n":35626,"o":6.2,"t":"2025-02-28T05:00:00Z","v":13845513,"vw":6.194018},{"c":5.93,"h":6.31,"l":5.925,"n":17951,"o":6.27,"t":"2025-03-03T05:00:00Z","v":7269166,"vw":6.124821},{"c":5.93,"h":6.06,"l":5.64,"n":30287,"o":5.83,"t":"2025-03-04T05:00:00Z","v":11256011,"vw":5.861993},{"c":6.26,"h":6.265,"l":6.025,"n":20667,"o":6.11,"t":"2025-03-05T05:00:00Z","v":9504216,"vw":6.183446},{"c":6.36,"h":6.42,"l":6.175,"n":24421,"o":6.2,"t":"2025-03-06T05:00:00Z","v":8732087,"vw":6.368912},{"c":6.06,"h":6.32,"l":5.98,"n":28765,"o":6.31,"t":"2025-03-07T05:00:00Z","v":13268418,"vw":6.087631},{"c":5.9,"h":6.04,"l":5.83,"n":36302,"o":5.95,"t":"2025-03-10T04:00:00Z","v":12149921,"vw":5.905735},{"c":5.99,"h":6,"l":5.8,"n":33811,"o":5.88,"t":"2025-03-11T04:00:00Z","v":20633685,"vw":5.912968},{"c":6,"h":6.1098,"l":5.885,"n":23918,"o":6.02,"t":"2025-03-12T04:00:00Z","v":13327760,"vw":5.950776},{"c":5.87,"h":6.06,"l":5.8401,"n":29298,"o":5.96,"t":"2025-03-13T04:00:00Z","v":10523944,"vw":5.912356},{"c":6.02,"h":6.05,"l":5.84,"n":21493,"o":5.94,"t":"2025-03-14T04:00:00Z","v":12236958,"vw":5.970456},{"c":6.07,"h":6.131,"l":5.995,"n":19730,"o":6.01,"t":"2025-03-17T04:00:00Z","v":7985309,"vw":6.085974},{"c":6.07,"h":6.14,"l":5.975,"n":22566,"o":6.06,"t":"2025-03-18T04:00:00Z","v":8392145,"vw":6.088521},{"c":6.1,"h":6.1699,"l":6.035,"n":26161,"o":6.08,"t":"2025-03-19T04:00:00Z","v":10641925,"vw":6.113995},{"c":6.03,"h":6.125,"l":6.02,"n":17368,"o":6.04,"t":"2025-03-20T04:00:00Z","v":8147095,"vw":6.0713},{"c":5.91,"h":6.02,"l":5.89,"n":28803,"o":5.93,"t":"2025-03-21T04:00:00Z","v":12959502,"vw":5.930291},{"c":6.06,"h":6.09,"l":5.96,"n":19446,"o":5.99,"t":"2025-03-24T04:00:00Z","v":7691824,"vw":6.049112},{"c":6.28,"h":6.33,"l":6.06,"n":28845,"o":6.08,"t":"2025-03-25T04:00:00Z","v":17723774,"vw":6.254444},{"c":5.99,"h":6.23,"l":5.98,"n":19417,"o":6.2,"t":"2025-03-26T04:00:00Z","v":10215072,"vw":6.06769},{"c":6.02,"h":6.055,"l":5.9305,"n":17612,"o":6,"t":"2025-03-27T04:00:00Z","v":8996111,"vw":5.997796},{"c":5.66,"h":5.99,"l":5.65,"n":29849,"o":5.98,"t":"2025-03-28T04:00:00Z","v":20251584,"vw":5.784069},{"c":5.61,"h":5.645,"l":5.41,"n":19032,"o":5.59,"t":"2025-03-31T04:00:00Z","v":8884316,"vw":5.578192},{"c":5.7,"h":5.7,"l":5.53,"n":21089,"o":5.64,"t":"2025-04-01T04:00:00Z","v":11585853,"vw":5.649307},{"c":5.69,"h":5.77,"l":5.62,"n":19404,"o":5.62,"t":"2025-04-02T04:00:00Z","v":11373836,"vw":5.697897},{"c":5.56,"h":5.75,"l":5.47,"n":46147,"o":5.47,"t":"2025-04-03T04:00:00Z","v":26679812,"vw":5.576577},{"c":5.14,"h":5.36,"l":4.97,"n":60021,"o":5.32,"t":"2025-04-04T04:00:00Z","v":47618647,"vw":5.133992},{"c":5.11,"h":5.44,"l":4.93,"n":38467,"o":4.98,"t":"2025-04-07T04:00:00Z","v":21540643,"vw":5.151124},{"c":5.08,"h":5.33,"l":5.01,"n":55446,"o":5.33,"t":"2025-04-08T04:00:00Z","v":37175304,"vw":5.1436},{"c":5.33,"h":5.38,"l":4.89,"n":39194,"o":5.04,"t":"2025-04-09T04:00:00Z","v":25832655,"vw":5.177856},{"c":5.02,"h":5.255,"l":4.9744,"n":35577,"o":5.18,"t":"2025-04-10T04:00:00Z","v":23577190,"vw":5.099871},{"c":5.18,"h":5.22,"l":4.97,"n":27997,"o":5.04,"t":"2025-04-11T04:00:00Z","v":30192127,"vw":5.1103},{"c":5.33,"h":5.45,"l":5.245,"n":27414,"o":5.26,"t":"2025-04-14T04:00:00Z","v":20318969,"vw":5.348551},{"c":5.23,"h":5.4,"l":5.22,"n":19728,"o":5.34,"t":"2025-04-15T04:00:00Z","v":14764496,"vw":5.309125},{"c":5.2,"h":5.315,"l":5.12,"n":19748,"o":5.23,"t":"2025-04-16T04:00:00Z","v":12470920,"vw":5.223155},{"c":5.4,"h":5.42,"l":5.215,"n":19230,"o":5.23,"t":"2025-04-17T04:00:00Z","v":10945893,"vw":5.350965},{"c":5.29,"h":5.4,"l":5.1844,"n":23201,"o":5.37,"t":"2025-04-21T04:00:00Z","v":12116758,"vw":5.247833},{"c":5.46,"h":5.55,"l":5.35,"n":27084,"o":5.4,"t":"2025-04-22T04:00:00Z","v":18483501,"vw":5.469672},{"c":5.61,"h":5.71,"l":5.57,"n":34177,"o":5.6,"t":"2025-04-23T04:00:00Z","v":18072169,"vw":5.642551},{"c":5.69,"h":5.8,"l":5.565,"n":21405,"o":5.64,"t":"2025-04-24T04:00:00Z","v":14062443,"vw":5.721277},{"c":5.92,"h":5.98,"l":5.57,"n":35042,"o":5.57,"t":"2025-04-25T04:00:00Z","v":18726960,"vw":5.839378},{"c":6.19,"h":6.26,"l":5.85,"n":32953,"o":6.02,"t":"2025-04-28T04:00:00Z","v":14117165,"vw":6.174765},{"c":6.09,"h":6.21,"l":6.04,"n":35099,"o":6.15,"t":"2025-04-29T04:00:00Z","v":14621768,"vw":6.096974},{"c":6.17,"h":6.18,"l":5.875,"n":28769,"o":5.99,"t":"2025-04-30T04:00:00Z","v":15217711,"vw":6.083449},{"c":6.1,"h":6.24,"l":6.09,"n":18056,"o":6.21,"t":"2025-05-01T04:00:00Z","v":8763216,"vw":6.150294},{"c":6.15,"h":6.19,"l":6.09,"n":15012,"o":6.19,"t":"2025-05-02T04:00:00Z","v":6400005,"vw":6.142893},{"c":6.11,"h":6.21,"l":6.07,"n":15053,"o":6.08,"t":"2025-05-05T04:00:00Z","v":7663690,"vw":6.146376},{"c":6.19,"h":6.26,"l":5.94,"n":40914,"o":6.06,"t":"2025-05-06T04:00:00Z","v":16665273,"vw":6.140365},{"c":6.42,"h":6.49,"l":6.17,"n":50190,"o":6.17,"t":"2025-05-07T04:00:00Z","v":23745165,"vw":6.403038},{"c":6.46,"h":6.54,"l":6.42,"n":27011,"o":6.45,"t":"2025-05-08T04:00:00Z","v":18323133,"vw":6.470364},{"c":6.41,"h":6.525,"l":6.38,"n":16911,"o":6.49,"t":"2025-05-09T04:00:00Z","v":11856801,"vw":6.436064},{"c":6.56,"h":6.6,"l":6.4,"n":28086,"o":6.6,"t":"2025-05-12T04:00:00Z","v":24626688,"vw":6.494589},{"c":6.82,"h":6.86,"l":6.57,"n":32111,"o":6.63,"t":"2025-05-13T04:00:00Z","v":20530518,"vw":6.760892},{"c":6.82,"h":6.89,"l":6.78,"n":27854,"o":6.83,"t":"2025-05-14T04:00:00Z","v":13147475,"vw":6.828676},{"c":6.85,"h":6.875,"l":6.72,"n":28413,"o":6.77,"t":"2025-05-15T04:00:00Z","v":12872584,"vw":6.814376},{"c":6.85,"h":6.91,"l":6.77,"n":15968,"o":6.87,"t":"2025-05-16T04:00:00Z","v":9883089,"vw":6.838825},{"c":6.9,"h":6.94,"l":6.73,"n":15685,"o":6.73,"t":"2025-05-19T04:00:00Z","v":10681883,"vw":6.880906},{"c":7.03,"h":7.05,"l":6.87,"n":17680,"o":6.87,"t":"2025-05-20T04:00:00Z","v":11150633,"vw":6.962372},{"c":7.01,"h":7.09,"l":6.96,"n":30093,"o":6.96,"t":"2025-05-21T04:00:00Z","v":17577079,"vw":7.029522},{"c":7,"h":7.07,"l":6.935,"n":20191,"o":6.96,"t":"2025-05-22T04:00:00Z","v":13867555,"vw":7.00149},{"c":7.13,"h":7.18,"l":6.89,"n":25539,"o":6.89,"t":"2025-05-23T04:00:00Z","v":16928968,"vw":7.106475},{"c":7.19,"h":7.34,"l":7.16,"n":31118,"o":7.2,"t":"2025-05-27T04:00:00Z","v":20276567,"vw":7.248599},{"c":7.06,"h":7.22,"l":7.05,"n":21798,"o":7.2,"t":"2025-05-28T04:00:00Z","v":13906187,"vw":7.132668},{"c":7.04,"h":7.16,"l":7.03,"n":17170,"o":7.15,"t":"2025-05-29T04:00:00Z","v":10238804,"vw":7.07634},{"c":6.85,"h":7,"l":6.81,"n":32693,"o":6.96,"t":"2025-05-30T04:00:00Z","v":22304320,"vw":6.860428},{"c":6.82,"h":6.93,"l":6.775,"n":22189,"o":6.86,"t":"2025-06-02T04:00:00Z","v":11558396,"vw":6.833576},{"c":6.82,"h":6.915,"l":6.74,"n":17518,"o":6.78,"t":"2025-06-03T04:00:00Z","v":10997585,"vw":6.850874},{"c":6.78,"h":6.85,"l":6.77,"n":17502,"o":6.79,"t":"2025-06-04T04:00:00Z","v":9352361,"vw":6.809431},{"c":6.81,"h":6.86,"l":6.74,"n":14509,"o":6.82,"t":"2025-06-05T04:00:00Z","v":10303958,"vw":6.801127},{"c":6.73,"h":6.83,"l":6.665,"n":18878,"o":6.82,"t":"2025-06-06T04:00:00Z","v":8920589,"vw":6.720577},{"c":6.77,"h":6.84,"l":6.7,"n":14556,"o":6.74,"t":"2025-06-09T04:00:00Z","v":11695213,"vw":6.780482},{"c":6.91,"h":6.96,"l":6.75,"n":20698,"o":6.75,"t":"2025-06-10T04:00:00Z","v":12507462,"vw":6.904734},{"c":6.96,"h":7.235,"l":6.96,"n":33177,"o":6.99,"t":"2025-06-11T04:00:00Z","v":24928476,"vw":7.064004},{"c":6.99,"h":7.05,"l":6.895,"n":19906,"o":6.96,"t":"2025-06-12T04:00:00Z","v":15439250,"vw":6.999868},{"c":6.77,"h":6.91,"l":6.75,"n":19635,"o":6.87,"t":"2025-06-13T04:00:00Z","v":11327326,"vw":6.820805},{"c":6.9,"h":6.9999,"l":6.83,"n":18906,"o":6.85,"t":"2025-06-16T04:00:00Z","v":10134980,"vw":6.933151},{"c":6.81,"h":6.88,"l":6.76,"n":19944,"o":6.83,"t":"2025-06-17T04:00:00Z","v":10479755,"vw":6.812559},{"c":6.86,"h":6.915,"l":6.8,"n":23644,"o":6.82,"t":"2025-06-18T04:00:00Z","v":16034287,"vw":6.85804},{"c":6.78,"h":6.9074,"l":6.76,"n":23635,"o":6.88,"t":"2025-06-20T04:00:00Z","v":13947771,"vw":6.798894},{"c":6.79,"h":6.8,"l":6.6301,"n":19208,"o":6.73,"t":"2025-06-23T04:00:00Z","v":10306192,"vw":6.717751},{"c":6.94,"h":6.99,"l":6.8301,"n":19018,"o":6.84,"t":"2025-06-24T04:00:00Z","v":9022919,"vw":6.943603},{"c":6.74,"h":6.9599,"l":6.73,"n":20155,"o":6.92,"t":"2025-06-25T04:00:00Z","v":8403317,"vw":6.811429},{"c":6.83,"h":6.88,"l":6.72,"n":15342,"o":6.77,"t":"2025-06-26T04:00:00Z","v":12624409,"vw":6.826941},{"c":6.81,"h":6.8665,"l":6.74,"n":16058,"o":6.815,"t":"2025-06-27T04:00:00Z","v":8300805,"vw":6.813116},{"c":6.93,"h":6.98,"l":6.665,"n":23985,"o":6.77,"t":"2025-06-30T04:00:00Z","v":16591610,"vw":6.8903},{"c":7.1,"h":7.11,"l":6.88,"n":16001,"o":6.885,"t":"2025-07-01T04:00:00Z","v":13155153,"vw":7.043706},{"c":7.17,"h":7.27,"l":7.1,"n":19800,"o":7.1,"t":"2025-07-02T04:00:00Z","v":13858113,"vw":7.188922},{"c":7.23,"h":7.29,"l":7.17,"n":11009,"o":7.21,"t":"2025-07-03T04:00:00Z","v":4544060,"vw":7.214868},{"c":7.14,"h":7.23,"l":7.13,"n":22827,"o":7.17,"t":"2025-07-07T04:00:00Z","v":12051722,"vw":7.158154},{"c":7.21,"h":7.29,"l":7.12,"n":23201,"o":7.18,"t":"2025-07-08T04:00:00Z","v":8109386,"vw":7.235318},{"c":7.36,"h":7.43,"l":7.225,"n":20364,"o":7.26,"t":"2025-07-09T04:00:00Z","v":9764766,"vw":7.358325},{"c":7.41,"h":7.5,"l":7.32,"n":24021,"o":7.32,"t":"2025-07-10T04:00:00Z","v":10431333,"vw":7.417453},{"c":7.39,"h":7.41,"l":7.17,"n":17981,"o":7.3,"t":"2025-07-11T04:00:00Z","v":7862240,"vw":7.324055},{"c":7.38,"h":7.45,"l":7.35,"n":19485,"o":7.36,"t":"2025-07-14T04:00:00Z","v":8975681,"vw":7.398478},{"c":7.27,"h":7.47,"l":7.24,"n":16455,"o":7.47,"t":"2025-07-15T04:00:00Z","v":6641683,"vw":7.292907},{"c":7.37,"h":7.39,"l":7.25,"n":24867,"o":7.29,"t":"2025-07-16T04:00:00Z","v":10923124,"vw":7.332617},{"c":7.74,"h":7.8,"l":7.34,"n":27497,"o":7.35,"t":"2025-07-17T04:00:00Z","v":13558810,"vw":7.643367},{"c":7.62,"h":7.79,"l":7.585,"n":22298,"o":7.78,"t":"2025-07-18T04:00:00Z","v":5672155,"vw":7.632668},{"c":7.73,"h":7.83,"l":7.635,"n":31270,"o":7.71,"t":"2025-07-21T04:00:00Z","v":16171588,"vw":7.738862},{"c":7.91,"h":7.94,"l":7.695,"n":32757,"o":7.73,"t":"2025-07-22T04:00:00Z","v":15332620,"vw":7.863098},{"c":7.97,"h":8,"l":7.845,"n":34321,"o":7.95,"t":"2025-07-23T04:00:00Z","v":16384745,"vw":7.921664},{"c":8.25,"h":8.4591,"l":7.86,"n":64303,"o":8,"t":"2025-07-24T04:00:00Z","v":29452419,"vw":8.237278},{"c":8.41,"h":8.44,"l":8.21,"n":27553,"o":8.25,"t":"2025-07-25T04:00:00Z","v":9945765,"vw":8.339857},{"c":8.41,"h":8.42,"l":8.15,"n":34808,"o":8.31,"t":"2025-07-28T04:00:00Z","v":15442244,"vw":8.295139},{"c":8.64,"h":8.7,"l":8.39,"n":33761,"o":8.44,"t":"2025-07-29T04:00:00Z","v":15272673,"vw":8.587016},{"c":8.54,"h":8.62,"l":8.4548,"n":36339,"o":8.57,"t":"2025-07-30T04:00:00Z","v":14130975,"vw":8.540553},{"c":8.7,"h":8.79,"l":8.4,"n":37449,"o":8.43,"t":"2025-07-31T04:00:00Z","v":16040777,"vw":8.680446},{"c":8.4,"h":8.68,"l":8.33,"n":31802,"o":8.66,"t":"2025-08-01T04:00:00Z","v":19212217,"vw":8.42518},{"c":8.21,"h":8.58,"l":8.17,"n":44656,"o":8.5,"t":"2025-08-04T04:00:00Z","v":22240617,"vw":8.349119},{"c":8.33,"h":8.35,"l":8.18,"n":29399,"o":8.22,"t":"2025-08-05T04:00:00Z","v":16743869,"vw":8.291986},{"c":8.39,"h":8.525,"l":8.24,"n":26944,"o":8.26,"t":"2025-08-06T04:00:00Z","v":8708909,"vw":8.428803},{"c":8.57,"h":8.645,"l":8.475,"n":26335,"o":8.54,"t":"2025-08-07T04:00:00Z","v":14708083,"vw":8.578557},{"c":8.62,"h":8.74,"l":8.605,"n":24170,"o":8.65,"t":"2025-08-08T04:00:00Z","v":9969335,"vw":8.656561},{"c":8.65,"h":8.69,"l":8.58,"n":18199,"o":8.58,"t":"2025-08-11T04:00:00Z","v":5859490,"vw":8.637478},{"c":8.77,"h":8.8286,"l":8.665,"n":22448,"o":8.74,"t":"2025-08-12T04:00:00Z","v":7768379,"vw":8.755234},{"c":8.69,"h":8.81,"l":8.64,"n":19659,"o":8.81,"t":"2025-08-13T04:00:00Z","v":10986911,"vw":8.706525},{"c":8.5,"h":8.66,"l":8.48,"n":22480,"o":8.63,"t":"2025-08-14T04:00:00Z","v":9607865,"vw":8.545767},{"c":8.53,"h":8.5899,"l":8.5,"n":17569,"o":8.55,"t":"2025-08-15T04:00:00Z","v":5849537,"vw":8.541725},{"c":8.64,"h":8.65,"l":8.44,"n":17756,"o":8.55,"t":"2025-08-18T04:00:00Z","v":13629585,"vw":8.580655},{"c":8.65,"h":8.715,"l":8.6,"n":19191,"o":8.64,"t":"2025-08-19T04:00:00Z","v":16294908,"vw":8.652937},{"c":8.65,"h":8.72,"l":8.57,"n":19847,"o":8.62,"t":"2025-08-20T04:00:00Z","v":13950662,"vw":8.651913},{"c":8.79,"h":8.9,"l":8.59,"n":17500,"o":8.59,"t":"2025-08-21T04:00:00Z","v":8734328,"vw":8.782873},{"c":8.9,"h":9.0399,"l":8.765,"n":39130,"o":8.81,"t":"2025-08-22T04:00:00Z","v":18900797,"vw":8.926972},{"c":8.87,"h":8.98,"l":8.82,"n":21690,"o":8.9,"t":"2025-08-25T04:00:00Z","v":11005299,"vw":8.910364},{"c":8.97,"h":9.19,"l":8.93,"n":26772,"o":9.02,"t":"2025-08-26T04:00:00Z","v":12413657,"vw":9.045115},{"c":8.93,"h":8.94,"l":8.74,"n":17075,"o":8.92,"t":"2025-08-27T04:00:00Z","v":9079906,"vw":8.862688},{"c":9.04,"h":9.13,"l":8.9,"n":30271,"o":8.94,"t":"2025-08-28T04:00:00Z","v":20100961,"vw":9.049869},{"c":9.09,"h":9.165,"l":9.01,"n":26616,"o":9.05,"t":"2025-08-29T04:00:00Z","v":13087390,"vw":9.088323},{"c":9.16,"h":9.22,"l":8.86,"n":27453,"o":8.92,"t":"2025-09-02T04:00:00Z","v":12371082,"vw":9.114904},{"c":9.16,"h":9.25,"l":9.12,"n":20634,"o":9.16,"t":"2025-09-03T04:00:00Z","v":7459276,"vw":9.171479},{"c":9.23,"h":9.265,"l":9.095,"n":20997,"o":9.22,"t":"2025-09-04T04:00:00Z","v":10294280,"vw":9.18975},{"c":9.4,"h":9.44,"l":9.275,"n":24939,"o":9.31,"t":"2025-09-05T04:00:00Z","v":11446810,"vw":9.381466},{"c":9.51,"h":9.54,"l":9.38,"n":23926,"o":9.44,"t":"2025-09-08T04:00:00Z","v":12085066,"vw":9.45841},{"c":9.39,"h":9.507,"l":9.38,"n":25916,"o":9.49,"t":"2025-09-09T04:00:00Z","v":11643046,"vw":9.441397},{"c":9.18,"h":9.55,"l":9.135,"n":19628,"o":9.405,"t":"2025-09-10T04:00:00Z","v":9526891,"vw":9.384635},{"c":9.49,"h":9.5,"l":9.13,"n":22317,"o":9.21,"t":"2025-09-11T04:00:00Z","v":9535561,"vw":9.407049},{"c":9.38,"h":9.51,"l":9.35,"n":18929,"o":9.445,"t":"2025-09-12T04:00:00Z","v":7090121,"vw":9.406837},{"c":9.54,"h":9.54,"l":9.37,"n":15757,"o":9.39,"t":"2025-09-15T04:00:00Z","v":7893554,"vw":9.484514},{"c":9.55,"h":9.58,"l":9.48,"n":15999,"o":9.55,"t":"2025-09-16T04:00:00Z","v":7277937,"vw":9.525498},{"c":9.43,"h":9.615,"l":9.43,"n":23529,"o":9.51,"t":"2025-09-17T04:00:00Z","v":11664344,"vw":9.490123},{"c":9.32,"h":9.52,"l":9.285,"n":20018,"o":9.52,"t":"2025-09-18T04:00:00Z","v":7520890,"vw":9.363679},{"c":9.07,"h":9.36,"l":9.0342,"n":28455,"o":9.33,"t":"2025-09-19T04:00:00Z","v":14325657,"vw":9.18275},{"c":9.22,"h":9.25,"l":9.02,"n":23261,"o":9.07,"t":"2025-09-22T04:00:00Z","v":9340510,"vw":9.138623},{"c":9.14,"h":9.415,"l":9.11,"n":26500,"o":9.23,"t":"2025-09-23T04:00:00Z","v":8792812,"vw":9.267957},{"c":8.98,"h":9.26,"l":8.88,"n":19173,"o":9.16,"t":"2025-09-24T04:00:00Z","v":6373236,"vw":9.065407},{"c":8.98,"h":9.1365,"l":8.9,"n":22066,"o":8.9,"t":"2025-09-25T04:00:00Z","v":9885865,"vw":9.025503},{"c":9,"h":9.085,"l":8.95,"n":14274,"o":9,"t":"2025-09-26T04:00:00Z","v":4505794,"vw":9.015037},{"c":9.05,"h":9.13,"l":8.99,"n":18733,"o":9.08,"t":"2025-09-29T04:00:00Z","v":7433761,"vw":9.059501},{"c":8.99,"h":9.11,"l":8.9512,"n":19888,"o":9.08,"t":"2025-09-30T04:00:00Z","v":7000009,"vw":9.010972},{"c":8.89,"h":9.2,"l":8.87,"n":18969,"o":9.02,"t":"2025-10-01T04:00:00Z","v":6483749,"vw":8.998497},{"c":9.06,"h":9.06,"l":8.73,"n":18952,"o":8.89,"t":"2025-10-02T04:00:00Z","v":8130946,"vw":8.927842},{"c":9.07,"h":9.11,"l":8.93,"n":20153,"o":9.07,"t":"2025-10-03T04:00:00Z","v":9087173,"vw":9.029167},{"c":8.99,"h":9.125,"l":8.98,"n":15305,"o":9.1,"t":"2025-10-06T04:00:00Z","v":5277818,"vw":9.021823},{"c":9.1,"h":9.12,"l":8.96,"n":18439,"o":8.98,"t":"2025-10-07T04:00:00Z","v":7850219,"vw":9.07245},{"c":9.28,"h":9.29,"l":9.0096,"n":20280,"o":9.17,"t":"2025-10-08T04:00:00Z","v":6223039,"vw":9.204504},{"c":9.12,"h":9.31,"l":9.1118,"n":18408,"o":9.3,"t":"2025-10-09T04:00:00Z","v":6441003,"vw":9.151498},{"c":9.15,"h":9.2691,"l":9.0819,"n":21359,"o":9.18,"t":"2025-10-10T04:00:00Z","v":7147823,"vw":9.159859},{"c":9.32,"h":9.4,"l":9.11,"n":20481,"o":9.11,"t":"2025-10-13T04:00:00Z","v":6444089,"vw":9.322122},{"c":9.55,"h":9.56,"l":9.2,"n":22596,"o":9.3,"t":"2025-10-14T04:00:00Z","v":7804410,"vw":9.455834},{"c":9.83,"h":9.9653,"l":9.6101,"n":34536,"o":9.65,"t":"2025-10-15T04:00:00Z","v":13999928,"vw":9.830334},{"c":9.7,"h":9.92,"l":9.65,"n":25933,"o":9.89,"t":"2025-10-16T04:00:00Z","v":16001569,"vw":9.778541},{"c":9.65,"h":9.735,"l":9.59,"n":18750,"o":9.63,"t":"2025-10-17T04:00:00Z","v":23985743,"vw":9.654254},{"c":9.56,"h":9.75,"l":9.5,"n":15698,"o":9.68,"t":"2025-10-20T04:00:00Z","v":6148880,"vw":9.578872},{"c":9.16,"h":9.45,"l":9.105,"n":29418,"o":9.34,"t":"2025-10-21T04:00:00Z","v":15418939,"vw":9.256158},{"c":9.2,"h":9.335,"l":9.13,"n":24862,"o":9.13,"t":"2025-10-22T04:00:00Z","v":10295625,"vw":9.219982},{"c":9.33,"h":9.41,"l":9.13,"n":26907,"o":9.2,"t":"2025-10-23T04:00:00Z","v":10103247,"vw":9.326203},{"c":9.36,"h":9.435,"l":9.305,"n":19955,"o":9.36,"t":"2025-10-24T04:00:00Z","v":7243338,"vw":9.382109},{"c":9.36,"h":9.5,"l":9.3,"n":26506,"o":9.47,"t":"2025-10-27T04:00:00Z","v":11533364,"vw":9.392094},{"c":10.29,"h":10.36,"l":9.58,"n":69709,"o":9.58,"t":"2025-10-28T04:00:00Z","v":26921126,"vw":10.128509},{"c":10.27,"h":10.45,"l":10.17,"n":29049,"o":10.32,"t":"2025-10-29T04:00:00Z","v":9667627,"vw":10.300695},{"c":10.13,"h":10.32,"l":10.1003,"n":25732,"o":10.14,"t":"2025-10-30T04:00:00Z","v":7732875,"vw":10.226308},{"c":10.15,"h":10.24,"l":10.109,"n":19508,"o":10.11,"t":"2025-10-31T04:00:00Z","v":6746917,"vw":10.180381},{"c":10.15,"h":10.3,"l":10.12,"n":22216,"o":10.19,"t":"2025-11-03T05:00:00Z","v":8641794,"vw":10.188424},{"c":10.04,"h":10.295,"l":9.9004,"n":23706,"o":10.02,"t":"2025-11-04T05:00:00Z","v":8052839,"vw":10.146059},{"c":10.27,"h":10.4,"l":10.05,"n":29273,"o":10.08,"t":"2025-11-05T05:00:00Z","v":12682358,"vw":10.329629},{"c":10.19,"h":10.41,"l":10.19,"n":28988,"o":10.31,"t":"2025-11-06T05:00:00Z","v":12584417,"vw":10.268434},{"c":10.2,"h":10.285,"l":10.03,"n":22903,"o":10.105,"t":"2025-11-07T05:00:00Z","v":7693165,"vw":10.191074},{"c":10.35,"h":10.4,"l":10.2,"n":17932,"o":10.27,"t":"2025-11-10T05:00:00Z","v":6902484,"vw":10.324127},{"c":10.51,"h":10.56,"l":10.35,"n":20106,"o":10.36,"t":"2025-11-11T05:00:00Z","v":7600385,"vw":10.487709},{"c":10.36,"h":10.56,"l":10.35,"n":15303,"o":10.55,"t":"2025-11-12T05:00:00Z","v":4975271,"vw":10.413845},{"c":10.19,"h":10.4886,"l":10.16,"n":19686,"o":10.41,"t":"2025-11-13T05:00:00Z","v":11934557,"vw":10.249886},{"c":10.11,"h":10.27,"l":10.01,"n":14543,"o":10.09,"t":"2025-11-14T05:00:00Z","v":3711205,"vw":10.1707},{"c":10,"h":10.215,"l":9.945,"n":19997,"o":10.15,"t":"2025-11-17T05:00:00Z","v":9119739,"vw":10.048938},{"c":10.21,"h":10.32,"l":9.935,"n":29844,"o":9.96,"t":"2025-11-18T05:00:00Z","v":10395687,"vw":10.191496},{"c":10.33,"h":10.415,"l":10.2,"n":14926,"o":10.25,"t":"2025-11-19T05:00:00Z","v":3918382,"vw":10.295726},{"c":10.17,"h":10.545,"l":10.16,"n":22836,"o":10.44,"t":"2025-11-20T05:00:00Z","v":6631502,"vw":10.337864},{"c":10.03,"h":10.265,"l":10.012,"n":25996,"o":10.2,"t":"2025-11-21T05:00:00Z","v":10063075,"vw":10.107989},{"c":10.07,"h":10.24,"l":10,"n":24020,"o":10.01,"t":"2025-11-24T05:00:00Z","v":9853741,"vw":10.102893},{"c":10.42,"h":10.475,"l":10.1,"n":28616,"o":10.17,"t":"2025-11-25T05:00:00Z","v":9812825,"vw":10.393528},{"c":10.57,"h":10.59,"l":10.395,"n":26273,"o":10.45,"t":"2025-11-26T05:00:00Z","v":6741311,"vw":10.494833},{"c":10.79,"h":10.835,"l":10.45,"n":19631,"o":10.6,"t":"2025-11-28T05:00:00Z","v":7034684,"vw":10.733878},{"c":10.6,"h":10.79,"l":10.58,"n":22559,"o":10.73,"t":"2025-12-01T05:00:00Z","v":6969359,"vw":10.644868},{"c":10.75,"h":10.84,"l":10.61,"n":26205,"o":10.63,"t":"2025-12-02T05:00:00Z","v":10083045,"vw":10.749968},{"c":10.88,"h":10.915,"l":10.68,"n":20095,"o":10.76,"t":"2025-12-03T05:00:00Z","v":4358720,"vw":10.843044},{"c":10.98,"h":11.005,"l":10.86,"n":18735,"o":10.86,"t":"2025-12-04T05:00:00Z","v":5470201,"vw":10.963402},{"c":10.83,"h":11.05,"l":10.81,"n":17091,"o":11.05,"t":"2025-12-05T05:00:00Z","v":2910083,"vw":10.89695},{"c":10.98,"h":11.17,"l":10.825,"n":22878,"o":10.99,"t":"2025-12-08T05:00:00Z","v":6039218,"vw":10.958399},{"c":10.96,"h":11.025,"l":10.89,"n":20791,"o":10.9,"t":"2025-12-09T05:00:00Z","v":4803144,"vw":10.969015},{"c":10.87,"h":10.965,"l":10.785,"n":18116,"o":10.94,"t":"2025-12-10T05:00:00Z","v":4300123,"vw":10.860006},{"c":11.19,"h":11.23,"l":10.9,"n":29351,"o":10.98,"t":"2025-12-11T05:00:00Z","v":18502274,"vw":11.161571},{"c":11.51,"h":11.57,"l":11.1,"n":26167,"o":11.25,"t":"2025-12-12T05:00:00Z","v":8727088,"vw":11.370928},{"c":11.66,"h":11.855,"l":11.4,"n":27387,"o":11.4,"t":"2025-12-15T05:00:00Z","v":6498278,"vw":11.711212},{"c":11.53,"h":11.82,"l":11.505,"n":19522,"o":11.67,"t":"2025-12-16T05:00:00Z","v":5356877,"vw":11.621754},{"c":11.22,"h":11.51,"l":11.155,"n":20376,"o":11.46,"t":"2025-12-17T05:00:00Z","v":5396898,"vw":11.265704},{"c":11.56,"h":11.64,"l":11.21,"n":26223,"o":11.29,"t":"2025-12-18T05:00:00Z","v":7028548,"vw":11.458974},{"c":11.66,"h":11.81,"l":11.59,"n":25735,"o":11.62,"t":"2025-12-19T05:00:00Z","v":6416123,"vw":11.715891},{"c":11.78,"h":11.8,"l":11.58,"n":14282,"o":11.6,"t":"2025-12-22T05:00:00Z","v":3619463,"vw":11.703127},{"c":11.88,"h":11.895,"l":11.725,"n":13634,"o":11.8,"t":"2025-12-23T05:00:00Z","v":4409101,"vw":11.852468},{"c":11.84,"h":11.9,"l":11.8099,"n":6203,"o":11.9,"t":"2025-12-24T05:00:00Z","v":1638581,"vw":11.847776},{"c":11.98,"h":12.035,"l":11.86,"n":11583,"o":11.86,"t":"2025-12-26T05:00:00Z","v":3951098,"vw":11.964001},{"c":11.79,"h":11.98,"l":11.76,"n":16354,"o":11.91,"t":"2025-12-29T05:00:00Z","v":4856967,"vw":11.815143},{"c":11.61,"h":11.82,"l":11.59,"n":11134,"o":11.82,"t":"2025-12-30T05:00:00Z","v":2276501,"vw":11.678981},{"c":11.49,"h":11.615,"l":11.47,"n":15841,"o":11.54,"t":"2025-12-31T05:00:00Z","v":4168867,"vw":11.509496},{"c":11.57,"h":11.65,"l":11.44,"n":11034,"o":11.61,"t":"2026-01-02T05:00:00Z","v":2472898,"vw":11.552963},{"c":11.84,"h":11.96,"l":11.58,"n":22193,"o":11.58,"t":"2026-01-05T05:00:00Z","v":5211413,"vw":11.862949},{"c":11.92,"h":12.03,"l":11.87,"n":23410,"o":11.94,"t":"2026-01-06T05:00:00Z","v":6154374,"vw":11.942144},{"c":11.53,"h":11.92,"l":11.51,"n":21346,"o":11.9,"t":"2026-01-07T05:00:00Z","v":4785682,"vw":11.649322},{"c":12.27,"h":12.29,"l":11.55,"n":29156,"o":11.55,"t":"2026-01-08T05:00:00Z","v":8330764,"vw":12.048024},{"c":12.42,"h":12.47,"l":12.29,"n":22229,"o":12.3,"t":"2026-01-09T05:00:00Z","v":5892159,"vw":12.372802},{"c":12.44,"h":12.5659,"l":12.31,"n":17856,"o":12.4,"t":"2026-01-12T05:00:00Z","v":4253315,"vw":12.461921},{"c":12.36,"h":12.52,"l":12.285,"n":31758,"o":12.49,"t":"2026-01-13T05:00:00Z","v":9087779,"vw":12.365952},{"c":12.57,"h":12.69,"l":12.325,"n":30181,"o":12.43,"t":"2026-01-14T05:00:00Z","v":7544409,"vw":12.572751},{"c":12.35,"h":12.625,"l":12.314,"n":26982,"o":12.61,"t":"2026-01-15T05:00:00Z","v":5906131,"vw":12.461673},{"c":12.49,"h":12.54,"l":12.31,"n":24788,"o":12.42,"t":"2026-01-16T05:00:00Z","v":8822147,"vw":12.447393},{"c":12.49,"h":12.63,"l":12.31,"n":30364,"o":12.35,"t":"2026-01-20T05:00:00Z","v":7968065,"vw":12.505747},{"c":12.92,"h":12.975,"l":12.595,"n":30010,"o":12.65,"t":"2026-01-21T05:00:00Z","v":7373931,"vw":12.85764},{"c":12.99,"h":13.04,"l":12.79,"n":28912,"o":12.98,"t":"2026-01-22T05:00:00Z","v":7779002,"vw":12.941308},{"c":12.91,"h":12.985,"l":12.81,"n":16493,"o":12.93,"t":"2026-01-23T05:00:00Z","v":5367977,"vw":12.89876},{"c":12.76,"h":13.12,"l":12.72,"n":22894,"o":13.1,"t":"2026-01-26T05:00:00Z","v":5425156,"vw":12.857447},{"c":12.88,"h":13.14,"l":12.77,"n":22595,"o":12.94,"t":"2026-01-27T05:00:00Z","v":5959222,"vw":12.941924},{"c":13.17,"h":13.2,"l":12.8997,"n":21780,"o":12.9,"t":"2026-01-28T05:00:00Z","v":6289341,"vw":13.066905},{"c":12.89,"h":13.35,"l":12.745,"n":34261,"o":13.3,"t":"2026-01-29T05:00:00Z","v":6864224,"vw":12.903943},{"c":12.48,"h":12.905,"l":12.385,"n":28934,"o":12.69,"t":"2026-01-30T05:00:00Z","v":5978896,"vw":12.560976},{"c":12.65,"h":12.675,"l":12.4,"n":23735,"o":12.45,"t":"2026-02-02T05:00:00Z","v":4731369,"vw":12.579722},{"c":12.75,"h":13.185,"l":12.605,"n":41900,"o":12.75,"t":"2026-02-03T05:00:00Z","v":9075359,"vw":12.83756},{"c":12.1,"h":12.8,"l":12.1,"n":46926,"o":12.79,"t":"2026-02-04T05:00:00Z","v":10967345,"vw":12.256398},{"c":11.95,"h":12.24,"l":11.63,"n":60690,"o":11.8,"t":"2026-02-05T05:00:00Z","v":13049894,"vw":11.884428},{"c":12.2,"h":12.24,"l":11.9,"n":35645,"o":11.99,"t":"2026-02-06T05:00:00Z","v":6260397,"vw":12.102472},{"c":12.79,"h":12.83,"l":12.2242,"n":34784,"o":12.25,"t":"2026-02-09T05:00:00Z","v":7136929,"vw":12.637498},{"c":12.94,"h":13.065,"l":12.56,"n":39448,"o":12.73,"t":"2026-02-10T05:00:00Z","v":7271805,"vw":12.919201},{"c":12.94,"h":13.15,"l":12.745,"n":37338,"o":13.04,"t":"2026-02-11T05:00:00Z","v":6606934,"vw":12.927399},{"c":12.27,"h":13.04,"l":12.26,"n":52337,"o":12.94,"t":"2026-02-12T05:00:00Z","v":8683972,"vw":12.568211},{"c":12.57,"h":12.585,"l":12.19,"n":36607,"o":12.3,"t":"2026-02-13T05:00:00Z","v":7126773,"vw":12.458108},{"c":12.5,"h":12.675,"l":12.3,"n":29594,"o":12.37,"t":"2026-02-17T05:00:00Z","v":5463482,"vw":12.538843},{"c":12.57,"h":12.8174,"l":12.52,"n":23445,"o":12.65,"t":"2026-02-18T05:00:00Z","v":3497279,"vw":12.646894},{"c":12.63,"h":12.76,"l":12.412,"n":19231,"o":12.43,"t":"2026-02-19T05:00:00Z","v":3441639,"vw":12.662178},{"c":12.9,"h":12.91,"l":12.525,"n":23238,"o":12.66,"t":"2026-02-20T05:00:00Z","v":4313229,"vw":12.731233},{"c":12.34,"h":12.885,"l":12.315,"n":36120,"o":12.8,"t":"2026-02-23T05:00:00Z","v":6596776,"vw":12.472825},{"c":12.57,"h":12.685,"l":12.355,"n":33211,"o":12.37,"t":"2026-02-24T05:00:00Z","v":8432469,"vw":12.580841},{"c":12.74,"h":12.82,"l":12.455,"n":32540,"o":12.52,"t":"2026-02-25T05:00:00Z","v":6168050,"vw":12.6817},{"c":12.76,"h":12.78,"l":12.465,"n":25304,"o":12.64,"t":"2026-02-26T05:00:00Z","v":4774827,"vw":12.629097},{"c":12.51,"h":12.73,"l":12.46,"n":20559,"o":12.68,"t":"2026-02-27T05:00:00Z","v":4618624,"vw":12.55147},{"c":12.15,"h":12.425,"l":11.96,"n":28864,"o":12.31,"t":"2026-03-02T05:00:00Z","v":6891326,"vw":12.189759},{"c":11.4,"h":11.75,"l":10.83,"n":46959,"o":11.53,"t":"2026-03-03T05:00:00Z","v":9819009,"vw":11.260673},{"c":11.94,"h":12.065,"l":11.51,"n":36866,"o":11.59,"t":"2026-03-04T05:00:00Z","v":6314357,"vw":11.907381},{"c":11.34,"h":11.96,"l":11.195,"n":39976,"o":11.78,"t":"2026-03-05T05:00:00Z","v":10386321,"vw":11.393787},{"c":10.92,"h":11.1,"l":10.76,"n":37992,"o":11.02,"t":"2026-03-06T05:00:00Z","v":8505911,"vw":10.941587},{"c":10.93,"h":10.94,"l":10.4,"n":50771,"o":10.67,"t":"2026-03-09T04:00:00Z","v":18730729,"vw":10.727633},{"c":10.76,"h":11.2362,"l":10.73,"n":27593,"o":10.98,"t":"2026-03-10T04:00:00Z","v":8812577,"vw":10.912706},{"c":10.61,"h":10.88,"l":10.535,"n":35400,"o":10.81,"t":"2026-03-11T04:00:00Z","v":11115343,"vw":10.65624},{"c":10.38,"h":10.55,"l":10.335,"n":30484,"o":10.5,"t":"2026-03-12T04:00:00Z","v":10532019,"vw":10.41289},{"c":10.41,"h":10.67,"l":10.34,"n":22279,"o":10.41,"t":"2026-03-13T04:00:00Z","v":7030423,"vw":10.462136},{"c":10.77,"h":10.865,"l":10.53,"n":25736,"o":10.54,"t":"2026-03-16T04:00:00Z","v":7213258,"vw":10.712843},{"c":10.56,"h":10.9,"l":10.51,"n":23526,"o":10.77,"t":"2026-03-17T04:00:00Z","v":4647452,"vw":10.59098},{"c":10.27,"h":10.63,"l":10.25,"n":26572,"o":10.41,"t":"2026-03-18T04:00:00Z","v":8323830,"vw":10.363721},{"c":10.3,"h":10.345,"l":9.9,"n":39008,"o":9.97,"t":"2026-03-19T04:00:00Z","v":7132203,"vw":10.17009},{"c":9.99,"h":10.32,"l":9.91,"n":24968,"o":10.32,"t":"2026-03-20T04:00:00Z","v":5143822,"vw":10.042465},{"c":10.63,"h":10.67,"l":10.275,"n":32206,"o":10.4,"t":"2026-03-23T04:00:00Z","v":6731115,"vw":10.553689},{"c":10.85,"h":10.88,"l":10.38,"n":29722,"o":10.5,"t":"2026-03-24T04:00:00Z","v":5558756,"vw":10.714884},{"c":11.33,"h":11.355,"l":11,"n":37897,"o":11.14,"t":"2026-03-25T04:00:00Z","v":8074729,"vw":11.217696},{"c":10.96,"h":11.465,"l":10.945,"n":36378,"o":10.97,"t":"2026-03-26T04:00:00Z","v":8228458,"vw":11.143812},{"c":10.75,"h":10.985,"l":10.665,"n":29246,"o":10.91,"t":"2026-03-27T04:00:00Z","v":5668519,"vw":10.75695},{"c":10.71,"h":11.04,"l":10.67,"n":21573,"o":11.04,"t":"2026-03-30T04:00:00Z","v":4366352,"vw":10.814685},{"c":11.44,"h":11.53,"l":10.8005,"n":49306,"o":10.92,"t":"2026-03-31T04:00:00Z","v":12350896,"vw":11.337787},{"c":11.59,"h":11.71,"l":11.5,"n":23532,"o":11.56,"t":"2026-04-01T04:00:00Z","v":3747661,"vw":11.609098},{"c":11.23,"h":11.625,"l":11.02,"n":20502,"o":11.14,"t":"2026-04-02T04:00:00Z","v":3266129,"vw":11.305758},{"c":11.36,"h":11.57,"l":11.13,"n":20616,"o":11.33,"t":"2026-04-06T04:00:00Z","v":5699974,"vw":11.263125},{"c":11.31,"h":11.345,"l":11.12,"n":26424,"o":11.22,"t":"2026-04-07T04:00:00Z","v":5148709,"vw":11.237908},{"c":11.78,"h":12.28,"l":11.7,"n":37348,"o":12.06,"t":"2026-04-08T04:00:00Z","v":9613815,"vw":11.864214},{"c":11.91,"h":12.15,"l":11.75,"n":29269,"o":11.78,"t":"2026-04-09T04:00:00Z","v":7484410,"vw":11.927072},{"c":11.92,"h":12.165,"l":11.9,"n":16702,"o":12.08,"t":"2026-04-10T04:00:00Z","v":2891724,"vw":12.001295},{"c":11.89,"h":11.9,"l":11.7,"n":14758,"o":11.79,"t":"2026-04-13T04:00:00Z","v":2473874,"vw":11.818582},{"c":11.82,"h":11.995,"l":11.69,"n":26992,"o":11.92,"t":"2026-04-14T04:00:00Z","v":5824150,"vw":11.799584},{"c":11.87,"h":11.975,"l":11.665,"n":20265,"o":11.83,"t":"2026-04-15T04:00:00Z","v":4356935,"vw":11.847663},{"c":11.66,"h":11.91,"l":11.525,"n":24212,"o":11.91,"t":"2026-04-16T04:00:00Z","v":4872522,"vw":11.642532},{"c":11.97,"h":12.165,"l":11.82,"n":29738,"o":11.82,"t":"2026-04-17T04:00:00Z","v":4784488,"vw":12.00927},{"c":12,"h":12,"l":11.71,"n":24357,"o":11.88,"t":"2026-04-20T04:00:00Z","v":4230312,"vw":11.89866},{"c":11.79,"h":12.12,"l":11.735,"n":23232,"o":12.12,"t":"2026-04-21T04:00:00Z","v":4765082,"vw":11.87116},{"c":11.77,"h":12.05,"l":11.75,"n":24049,"o":11.95,"t":"2026-04-22T04:00:00Z","v":6297685,"vw":11.811931},{"c":12.51,"h":12.66,"l":11.78,"n":63648,"o":11.78,"t":"2026-04-23T04:00:00Z","v":16134485,"vw":12.482022},{"c":12.36,"h":12.7,"l":12.315,"n":32129,"o":12.67,"t":"2026-04-24T04:00:00Z","v":5919827,"vw":12.463398},{"c":12.24,"h":12.49,"l":12.175,"n":23802,"o":12.32,"t":"2026-04-27T04:00:00Z","v":4092995,"vw":12.278978},{"c":12.13,"h":12.32,"l":12.02,"n":20540,"o":12.14,"t":"2026-04-28T04:00:00Z","v":5132566,"vw":12.159887},{"c":12.17,"h":12.26,"l":12.02,"n":24189,"o":12.06,"t":"2026-04-29T04:00:00Z","v":4036723,"vw":12.176713},{"c":12.3,"h":12.355,"l":12.12,"n":21670,"o":12.27,"t":"2026-04-30T04:00:00Z","v":4141219,"vw":12.2557},{"c":12.25,"h":12.365,"l":12.16,"n":14921,"o":12.24,"t":"2026-05-01T04:00:00Z","v":2540861,"vw":12.27156},{"c":11.89,"h":12.34,"l":11.78,"n":22938,"o":12.16,"t":"2026-05-04T04:00:00Z","v":3913287,"vw":11.969791},{"c":12.87,"h":12.94,"l":11.92,"n":35068,"o":12.04,"t":"2026-05-05T04:00:00Z","v":8129607,"vw":12.71546},{"c":13.55,"h":13.67,"l":12.97,"n":52023,"o":13,"t":"2026-05-06T04:00:00Z","v":10361624,"vw":13.461735},{"c":13.14,"h":13.55,"l":13.13,"n":35570,"o":13.55,"t":"2026-05-07T04:00:00Z","v":6662929,"vw":13.271791},{"c":13.11,"h":13.39,"l":13.025,"n":30310,"o":13.3,"t":"2026-05-08T04:00:00Z","v":5451455,"vw":13.14259},{"c":13.29,"h":13.385,"l":13.06,"n":25883,"o":13.08,"t":"2026-05-11T04:00:00Z","v":4346921,"vw":13.276845},{"c":13.17,"h":13.375,"l":13.06,"n":24131,"o":13.24,"t":"2026-05-12T04:00:00Z","v":4016513,"vw":13.209978},{"c":13.25,"h":13.385,"l":13.01,"n":29070,"o":13.19,"t":"2026-05-13T04:00:00Z","v":5367957,"vw":13.254076},{"c":13.16,"h":13.39,"l":13.09,"n":27359,"o":13.31,"t":"2026-05-14T04:00:00Z","v":7705453,"vw":13.208816},{"c":12.56,"h":12.955,"l":12.53,"n":33577,"o":12.845,"t":"2026-05-15T04:00:00Z","v":6198428,"vw":12.716667},{"c":12.7,"h":12.81,"l":12.6,"n":16911,"o":12.73,"t":"2026-05-18T04:00:00Z","v":3015556,"vw":12.694075},{"c":12.27,"h":12.53,"l":12.19,"n":32711,"o":12.44,"t":"2026-05-19T04:00:00Z","v":7014374,"vw":12.305046},{"c":12.67,"h":12.795,"l":12.29,"n":29815,"o":12.4,"t":"2026-05-20T04:00:00Z","v":5636217,"vw":12.667332},{"c":12.59,"h":12.84,"l":12.37,"n":21125,"o":12.51,"t":"2026-05-21T04:00:00Z","v":3876796,"vw":12.629117},{"c":12.56,"h":12.63,"l":12.465,"n":15735,"o":12.6,"t":"2026-05-22T04:00:00Z","v":5796215,"vw":12.54638},{"c":13.1,"h":13.1,"l":12.71,"n":16579,"o":12.75,"t":"2026-05-26T04:00:00Z","v":3167086,"vw":12.990626},{"c":13.21,"h":13.32,"l":12.97,"n":20415,"o":12.97,"t":"2026-05-27T04:00:00Z","v":3815171,"vw":13.201686},{"c":13.06,"h":13.27,"l":12.9401,"n":19915,"o":13.13,"t":"2026-05-28T04:00:00Z","v":3139352,"vw":13.117546},{"c":13.09,"h":13.22,"l":12.935,"n":21338,"o":13.03,"t":"2026-05-29T04:00:00Z","v":4413517,"vw":13.111451},{"c":13.1,"h":13.33,"l":12.89,"n":19552,"o":12.9,"t":"2026-06-01T04:00:00Z","v":3536172,"vw":13.147151},{"c":13.06,"h":13.3999,"l":13,"n":21581,"o":13.15,"t":"2026-06-02T04:00:00Z","v":3698337,"vw":13.160463},{"c":12.9,"h":13.16,"l":12.875,"n":25884,"o":12.96,"t":"2026-06-03T04:00:00Z","v":3363365,"vw":12.93988},{"c":12.94,"h":13.005,"l":12.87,"n":21811,"o":12.87,"t":"2026-06-04T04:00:00Z","v":2825963,"vw":12.940373},{"c":12.47,"h":12.867,"l":12.345,"n":23164,"o":12.83,"t":"2026-06-05T04:00:00Z","v":4673282,"vw":12.481134},{"c":12.04,"h":12.59,"l":12.01,"n":28951,"o":12.5,"t":"2026-06-08T04:00:00Z","v":5583840,"vw":12.14563},{"c":12.08,"h":12.355,"l":11.65,"n":32668,"o":12.27,"t":"2026-06-09T04:00:00Z","v":5868282,"vw":12.017753},{"c":11.8,"h":12.185,"l":11.79,"n":19520,"o":12.08,"t":"2026-06-10T04:00:00Z","v":3742226,"vw":11.927277},{"c":12.7,"h":12.745,"l":11.91,"n":25795,"o":12.03,"t":"2026-06-11T04:00:00Z","v":5613644,"vw":12.358653},{"c":12.98,"h":13.1,"l":12.7515,"n":24836,"o":12.82,"t":"2026-06-12T04:00:00Z","v":4476678,"vw":12.995024},{"c":12.89,"h":13.4,"l":12.88,"n":25346,"o":13.23,"t":"2026-06-15T04:00:00Z","v":4360008,"vw":13.049066},{"c":12.98,"h":13.105,"l":12.9,"n":20542,"o":12.99,"t":"2026-06-16T04:00:00Z","v":3169325,"vw":12.992498},{"c":12.6,"h":13.11,"l":12.535,"n":21125,"o":13.01,"t":"2026-06-17T04:00:00Z","v":3641125,"vw":12.844315},{"c":12.73,"h":12.96,"l":12.7,"n":16549,"o":12.76,"t":"2026-06-18T04:00:00Z","v":3870667,"vw":12.794327},{"c":12.58,"h":12.805,"l":12.47,"n":17463,"o":12.72,"t":"2026-06-22T04:00:00Z","v":2554635,"vw":12.606576},{"c":12.16,"h":12.365,"l":12.085,"n":19059,"o":12.13,"t":"2026-06-23T04:00:00Z","v":3568998,"vw":12.19518},{"c":12.02,"h":12.17,"l":11.92,"n":21024,"o":12.1,"t":"2026-06-24T04:00:00Z","v":3723763,"vw":12.025407},{"c":12.38,"h":12.46,"l":12.12,"n":24557,"o":12.17,"t":"2026-06-25T04:00:00Z","v":5588152,"vw":12.373629},{"c":12.28,"h":12.57,"l":12.255,"n":25704,"o":12.28,"t":"2026-06-26T04:00:00Z","v":5841274,"vw":12.378625},{"c":12.14,"h":12.2,"l":11.93,"n":23841,"o":11.99,"t":"2026-06-29T04:00:00Z","v":4604797,"vw":12.0873},{"c":12,"h":12.2,"l":11.925,"n":22507,"o":12.16,"t":"2026-06-30T04:00:00Z","v":3670048,"vw":11.993757},{"c":12.13,"h":12.2,"l":11.84,"n":30955,"o":12,"t":"2026-07-01T04:00:00Z","v":6981908,"vw":12.125167},{"c":12.29,"h":12.545,"l":12.21,"n":31759,"o":12.41,"t":"2026-07-02T04:00:00Z","v":6204368,"vw":12.366699},{"c":12.32,"h":12.445,"l":12.26,"n":20874,"o":12.38,"t":"2026-07-06T04:00:00Z","v":5118536,"vw":12.357195},{"c":12.11,"h":12.3,"l":11.95,"n":18922,"o":12.2,"t":"2026-07-07T04:00:00Z","v":3220764,"vw":12.072122},{"c":12.17,"h":12.185,"l":11.845,"n":23588,"o":12,"t":"2026-07-08T04:00:00Z","v":4023100,"vw":12.045151},{"c":12.37,"h":12.44,"l":12.0945,"n":24024,"o":12.18,"t":"2026-07-09T04:00:00Z","v":5232816,"vw":12.329588},{"c":12.48,"h":12.685,"l":12.4,"n":21918,"o":12.4,"t":"2026-07-10T04:00:00Z","v":4055591,"vw":12.545293},{"c":12.45,"h":12.54,"l":12.27,"n":29434,"o":12.33,"t":"2026-07-13T04:00:00Z","v":7368059,"vw":12.419667},{"c":12.8,"h":13.12,"l":12.66,"n":29602,"o":12.69,"t":"2026-07-14T04:00:00Z","v":7024096,"vw":12.829337},{"c":13.07,"h":13.16,"l":12.77,"n":33202,"o":12.82,"t":"2026-07-15T04:00:00Z","v":7995236,"vw":13.004915},{"c":13.1,"h":13.22,"l":12.84,"n":27481,"o":12.9,"t":"2026-07-16T04:00:00Z","v":5215202,"vw":13.080818},{"c":12.97,"h":13.015,"l":12.765,"n":20328,"o":12.79,"t":"2026-07-17T04:00:00Z","v":3628147,"vw":12.955985},{"c":12.49,"h":13.04,"l":12.47,"n":30238,"o":12.98,"t":"2026-07-20T04:00:00Z","v":5326829,"vw":12.665366},{"c":12.7,"h":12.71,"l":12.53,"n":17338,"o":12.65,"t":"2026-07-21T04:00:00Z","v":3064551,"vw":12.656359},{"c":12.72,"h":12.895,"l":12.64,"n":26858,"o":12.76,"t":"2026-07-22T04:00:00Z","v":4828070,"vw":12.742504},{"c":12.26,"h":13.08,"l":12.17,"n":47883,"o":12.94,"t":"2026-07-23T04:00:00Z","v":13159820,"vw":12.43677},{"c":12.06,"h":12.35,"l":12.025,"n":43126,"o":12.3,"t":"2026-07-24T04:00:00Z","v":11282564,"vw":12.170783},{"c":12.2,"h":12.32,"l":12.01,"n":29501,"o":12.21,"t":"2026-07-27T04:00:00Z","v":8586262,"vw":12.177028},{"c":12,"h":12.255,"l":11.94,"n":25507,"o":12.2,"t":"2026-07-28T04:00:00Z","v":6895996,"vw":12.086641},{"c":11.7,"h":11.94,"l":11.65,"n":34186,"o":11.86,"t":"2026-07-29T04:00:00Z","v":8762895,"vw":11.786118},{"c":11.93,"h":12.12,"l":11.725,"n":33818,"o":12.02,"t":"2026-07-30T04:00:00Z","v":7755029,"vw":11.900993},{"c":11.82,"h":11.91,"l":11.72,"n":20538,"o":11.85,"t":"2026-07-31T04:00:00Z","v":3631023,"vw":11.813332},{"c":11.84,"h":12.005,"l":11.82,"n":19968,"o":11.82,"t":"2026-08-03T04:00:00Z","v":3740869,"vw":11.889065},{"c":11.61,"h":12.03,"l":11.54,"n":34656,"o":11.98,"t":"2026-08-04T04:00:00Z","v":6749959,"vw":11.693382},{"c":11.55,"h":11.74,"l":11.49,"n":33008,"o":11.73,"t":"2026-08-05T04:00:00Z","v":8642859,"vw":11.557189},{"c":11.3,"h":11.545,"l":11.265,"n":40000,"o":11.47,"t":"2026-08-06T04:00:00Z","v":11019056,"vw":11.377564},{"c":11.33,"h":11.4,"l":11.115,"n":35485,"o":11.35,"t":"2026-08-07T04:00:00Z","v":9853281,"vw":11.292391},{"c":11.3,"h":11.455,"l":11.27,"n":30705,"o":11.3,"t":"2026-08-10T04:00:00Z","v":10517751,"vw":11.357146},{"c":11.19,"h":11.375,"l":11.04,"n":34745,"o":11.33,"t":"2026-08-11T04:00:00Z","v":11810313,"vw":11.149312},{"c":11.24,"h":11.34,"l":11.16,"n":26327,"o":11.29,"t":"2026-08-12T04:00:00Z","v":7892708,"vw":11.247542},{"c":11.08,"h":11.3,"l":11.06,"n":19971,"o":11.25,"t":"2026-08-13T04:00:00Z","v":3612351,"vw":11.11418},{"c":11.06,"h":11.2,"l":11.015,"n":22816,"o":11.09,"t":"2026-08-14T04:00:00Z","v":3748140,"vw":11.08545},{"c":11.11,"h":11.15,"l":10.96,"n":22250,"o":11.03,"t":"2026-08-17T04:00:00Z","v":6067352,"vw":11.09547},{"c":10.66,"h":11.07,"l":10.64,"n":27499,"o":10.98,"t":"2026-08-18T04:00:00Z","v":7384707,"vw":10.790669},{"c":10.66,"h":10.94,"l":10.64,"n":27701,"o":10.78,"t":"2026-08-19T04:00:00Z","v":7076187,"vw":10.752776},{"c":10.6,"h":10.74,"l":10.5,"n":30726,"o":10.58,"t":"2026-08-20T04:00:00Z","v":10124171,"vw":10.60624},{"c":11.11,"h":11.115,"l":10.65,"n":29452,"o":10.73,"t":"2026-08-21T04:00:00Z","v":9801508,"vw":10.9305},{"c":11.03,"h":11.185,"l":10.9814,"n":15468,"o":11.09,"t":"2026-08-24T04:00:00Z","v":4998624,"vw":11.074458},{"c":11,"h":11.15,"l":10.875,"n":18989,"o":11.08,"t":"2026-08-25T04:00:00Z","v":6175053,"vw":10.965824},{"c":10.98,"h":11.125,"l":10.94,"n":12340,"o":11.08,"t":"2026-08-26T04:00:00Z","v":3417113,"vw":11.005694},{"c":10.93,"h":10.97,"l":10.845,"n":15356,"o":10.93,"t":"2026-08-27T04:00:00Z","v":3302573,"vw":10.907787},{"c":10.87,"h":10.98,"l":10.74,"n":19838,"o":10.98,"t":"2026-08-28T04:00:00Z","v":3405097,"vw":10.854427},{"c":10.74,"h":10.9,"l":10.715,"n":15683,"o":10.81,"t":"2026-08-31T04:00:00Z","v":3236931,"vw":10.808195},{"c":10.45,"h":10.77,"l":10.41,"n":19597,"o":10.71,"t":"2026-09-01T04:00:00Z","v":4160710,"vw":10.512776},{"c":10.58,"h":10.675,"l":10.47,"n":17844,"o":10.49,"t":"2026-09-02T04:00:00Z","v":3508044,"vw":10.593887},{"c":10.87,"h":10.905,"l":10.575,"n":22848,"o":10.67,"t":"2026-09-03T04:00:00Z","v":4688072,"vw":10.806674},{"c":11.03,"h":11.09,"l":10.78,"n":20697,"o":10.78,"t":"2026-09-04T04:00:00Z","v":3830294,"vw":11.032439},{"c":10.97,"h":11.195,"l":10.91,"n":24010,"o":11.1,"t":"2026-09-08T04:00:00Z","v":6301169,"vw":10.995087},{"c":10.85,"h":11.025,"l":10.845,"n":21767,"o":10.96,"t":"2026-09-09T04:00:00Z","v":4864393,"vw":10.924008},{"c":10.66,"h":10.83,"l":10.555,"n":24276,"o":10.68,"t":"2026-09-10T04:00:00Z","v":9181579,"vw":10.632742},{"c":10.69,"h":10.86,"l":10.63,"n":16682,"o":10.86,"t":"2026-09-11T04:00:00Z","v":3702298,"vw":10.699432},{"c":10.45,"h":10.51,"l":10.325,"n":29674,"o":10.51,"t":"2026-09-14T04:00:00Z","v":10931029,"vw":10.401491},{"c":10.19,"h":10.44,"l":10.15,"n":27457,"o":10.38,"t":"2026-09-15T04:00:00Z","v":11186649,"vw":10.210832},{"c":10.16,"h":10.315,"l":10.01,"n":18586,"o":10.25,"t":"2026-09-16T04:00:00Z","v":3737067,"vw":10.190943},{"c":10.19,"h":10.34,"l":10.15,"n":16083,"o":10.32,"t":"2026-09-17T04:00:00Z","v":3656339,"vw":10.208221},{"c":10.06,"h":10.195,"l":10.02,"n":16753,"o":10.14,"t":"2026-09-18T04:00:00Z","v":6283638,"vw":10.075893},{"c":10.02,"h":10.22,"l":9.99,"n":20006,"o":10.18,"t":"2026-09-21T04:00:00Z","v":7926137,"vw":10.056389},{"c":10.24,"h":10.27,"l":9.98,"n":24922,"o":10.09,"t":"2026-09-22T04:00:00Z","v":13117919,"vw":10.165185},{"c":9.76,"h":10.125,"l":9.76,"n":29046,"o":10.12,"t":"2026-09-23T04:00:00Z","v":10637466,"vw":9.904235},{"c":9.51,"h":9.79,"l":9.485,"n":30097,"o":9.71,"t":"2026-09-24T04:00:00Z","v":9045383,"vw":9.551907},{"c":9.71,"h":9.82,"l":9.485,"n":24224,"o":9.52,"t":"2026-09-25T04:00:00Z","v":7364149,"vw":9.695282},{"c":9.53,"h":9.79,"l":9.47,"n":37363,"o":9.79,"t":"2026-09-28T04:00:00Z","v":13384572,"vw":9.534637},{"c":9.65,"h":9.675,"l":9.485,"n":22859,"o":9.53,"t":"2026-09-29T04:00:00Z","v":5933586,"vw":9.62203},{"c":9.51,"h":9.7141,"l":9.51,"n":15294,"o":9.66,"t":"2026-09-30T04:00:00Z","v":3993127,"vw":9.573577},{"c":9.4,"h":9.465,"l":9.3,"n":18068,"o":9.4,"t":"2026-10-01T04:00:00Z","v":3760740,"vw":9.386088},{"c":9.53,"h":9.625,"l":9.355,"n":20466,"o":9.46,"t":"2026-10-02T04:00:00Z","v":6557983,"vw":9.496981},{"c":9.54,"h":9.61,"l":9.37,"n":16228,"o":9.52,"t":"2026-10-05T04:00:00Z","v":3745592,"vw":9.505375},{"c":9.92,"h":10.05,"l":9.57,"n":30950,"o":9.57,"t":"2026-10-06T04:00:00Z","v":13021343,"vw":9.897343},{"c":9.59,"h":9.85,"l":9.53,"n":22936,"o":9.8,"t":"2026-10-07T04:00:00Z","v":6589703,"vw":9.593927},{"c":9.56,"h":9.605,"l":9.44,"n":15899,"o":9.53,"t":"2026-10-08T04:00:00Z","v":3994063,"vw":9.531275},{"c":9.56,"h":9.62,"l":9.42,"n":22112,"o":9.61,"t":"2026-10-09T04:00:00Z","v":4012713,"vw":9.517494},{"c":9.57,"h":9.695,"l":9.53,"n":19120,"o":9.53,"t":"2026-10-12T04:00:00Z","v":2336633,"vw":9.620692},{"c":9.75,"h":9.79,"l":9.5,"n":16643,"o":9.62,"t":"2026-10-13T04:00:00Z","v":3250623,"vw":9.717},{"c":9.52,"h":9.7,"l":9.455,"n":11663,"o":9.65,"t":"2026-10-14T04:00:00Z","v":2103970,"vw":9.525826},{"c":10.06,"h":10.08,"l":9.57,"n":27754,"o":9.78,"t":"2026-10-15T04:00:00Z","v":12790920,"vw":9.952078},{"c":10.25,"h":10.33,"l":10.13,"n":26426,"o":10.15,"t":"2026-10-16T04:00:00Z","v":13087274,"vw":10.277183},{"c":10.29,"h":10.38,"l":10.165,"n":52222,"o":10.24,"t":"2026-10-19T04:00:00Z","v":6612732,"vw":10.311264},{"c":10.27,"h":10.395,"l":10.21,"n":30645,"o":10.24,"t":"2026-10-20T04:00:00Z","v":9964089,"vw":10.28824},{"c":10.39,"h":10.46,"l":10.27,"n":24858,"o":10.35,"t":"2026-10-21T04:00:00Z","v":9737198,"vw":10.373344},{"c":10.11,"h":10.34,"l":10.05,"n":22687,"o":10.26,"t":"2026-10-22T04:00:00Z","v":6945075,"vw":10.122645}],"volatilityBars":[{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2026-09-22T11:15:00Z","v":600,"vw":10.01},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-09-22T12:30:00Z","v":1010,"vw":10},{"c":10.09,"h":10.09,"l":10.09,"n":3,"o":10.09,"t":"2026-09-22T13:15:00Z","v":2478,"vw":10.09},{"c":10.08,"h":10.12,"l":10.06,"n":777,"o":10.09,"t":"2026-09-22T13:30:00Z","v":226198,"vw":10.089781},{"c":10.01,"h":10.09,"l":10,"n":1127,"o":10.07,"t":"2026-09-22T13:45:00Z","v":261213,"vw":10.041261},{"c":10.035,"h":10.05,"l":10,"n":879,"o":10.01,"t":"2026-09-22T14:00:00Z","v":150950,"vw":10.015747},{"c":10.005,"h":10.035,"l":10,"n":806,"o":10.03,"t":"2026-09-22T14:15:00Z","v":154293,"vw":10.016646},{"c":10.005,"h":10.055,"l":9.995,"n":1138,"o":10.005,"t":"2026-09-22T14:30:00Z","v":514671,"vw":10.014183},{"c":10.005,"h":10.01,"l":9.98,"n":619,"o":10.005,"t":"2026-09-22T14:45:00Z","v":119898,"vw":9.994223},{"c":10.025,"h":10.025,"l":10.0029,"n":556,"o":10.005,"t":"2026-09-22T15:00:00Z","v":98111,"vw":10.01272},{"c":10.05,"h":10.055,"l":10.02,"n":689,"o":10.025,"t":"2026-09-22T15:15:00Z","v":161002,"vw":10.034782},{"c":10.03,"h":10.055,"l":10.025,"n":675,"o":10.05,"t":"2026-09-22T15:30:00Z","v":140369,"vw":10.040798},{"c":10.08,"h":10.08,"l":10.02,"n":535,"o":10.025,"t":"2026-09-22T15:45:00Z","v":108160,"vw":10.047885},{"c":10.075,"h":10.105,"l":10.075,"n":420,"o":10.08,"t":"2026-09-22T16:00:00Z","v":599324,"vw":10.098901},{"c":10.1,"h":10.13,"l":10.07,"n":672,"o":10.075,"t":"2026-09-22T16:15:00Z","v":169204,"vw":10.102173},{"c":10.1093,"h":10.12,"l":10.1,"n":305,"o":10.105,"t":"2026-09-22T16:30:00Z","v":75589,"vw":10.112727},{"c":10.105,"h":10.11,"l":10.095,"n":228,"o":10.105,"t":"2026-09-22T16:45:00Z","v":31002,"vw":10.102061},{"c":10.1,"h":10.105,"l":10.095,"n":670,"o":10.105,"t":"2026-09-22T17:00:00Z","v":138489,"vw":10.100288},{"c":10.1,"h":10.11,"l":10.1,"n":312,"o":10.105,"t":"2026-09-22T17:15:00Z","v":47019,"vw":10.105112},{"c":10.145,"h":10.1495,"l":10.1,"n":1431,"o":10.105,"t":"2026-09-22T17:30:00Z","v":1092329,"vw":10.121373},{"c":10.195,"h":10.205,"l":10.13,"n":616,"o":10.145,"t":"2026-09-22T17:45:00Z","v":134605,"vw":10.175548},{"c":10.195,"h":10.215,"l":10.19,"n":1162,"o":10.2,"t":"2026-09-22T18:00:00Z","v":305466,"vw":10.2037},{"c":10.205,"h":10.21,"l":10.19,"n":828,"o":10.195,"t":"2026-09-22T18:15:00Z","v":211646,"vw":10.199371},{"c":10.165,"h":10.205,"l":10.145,"n":1048,"o":10.205,"t":"2026-09-22T18:30:00Z","v":349533,"vw":10.162676},{"c":10.175,"h":10.18,"l":10.135,"n":910,"o":10.17,"t":"2026-09-22T18:45:00Z","v":238570,"vw":10.153288},{"c":10.205,"h":10.205,"l":10.165,"n":1065,"o":10.175,"t":"2026-09-22T19:00:00Z","v":223391,"vw":10.1806},{"c":10.27,"h":10.27,"l":10.191,"n":1321,"o":10.2,"t":"2026-09-22T19:15:00Z","v":4082684,"vw":10.202548},{"c":10.255,"h":10.27,"l":10.235,"n":2165,"o":10.26,"t":"2026-09-22T19:30:00Z","v":588701,"vw":10.251838},{"c":10.23,"h":10.27,"l":10.21,"n":3814,"o":10.255,"t":"2026-09-22T19:45:00Z","v":1110105,"vw":10.234795},{"c":10.3,"h":10.3,"l":10.23,"n":37,"o":10.23,"t":"2026-09-22T20:00:00Z","v":934831,"vw":10.239974},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-09-22T20:15:00Z","v":500,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-09-22T21:30:00Z","v":102,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-09-22T21:45:00Z","v":102,"vw":10.23},{"c":10.13,"h":10.13,"l":10.13,"n":8,"o":10.13,"t":"2026-09-23T13:15:00Z","v":2002,"vw":10.13},{"c":10.085,"h":10.125,"l":10.03,"n":737,"o":10.12,"t":"2026-09-23T13:30:00Z","v":194816,"vw":10.093349},{"c":10.035,"h":10.08,"l":10.015,"n":675,"o":10.08,"t":"2026-09-23T13:45:00Z","v":92199,"vw":10.035843},{"c":10.085,"h":10.1,"l":10.035,"n":813,"o":10.035,"t":"2026-09-23T14:00:00Z","v":150958,"vw":10.073679},{"c":10.075,"h":10.09,"l":10.07,"n":644,"o":10.08,"t":"2026-09-23T14:15:00Z","v":107567,"vw":10.079095},{"c":10.045,"h":10.09,"l":10.035,"n":1156,"o":10.075,"t":"2026-09-23T14:30:00Z","v":228175,"vw":10.067259},{"c":10.045,"h":10.07,"l":10.03,"n":796,"o":10.045,"t":"2026-09-23T14:45:00Z","v":145153,"vw":10.044396},{"c":10.055,"h":10.07,"l":10.035,"n":785,"o":10.045,"t":"2026-09-23T15:00:00Z","v":136100,"vw":10.05512},{"c":10.025,"h":10.065,"l":10.015,"n":1098,"o":10.055,"t":"2026-09-23T15:15:00Z","v":1051537,"vw":10.048593},{"c":9.985,"h":10.025,"l":9.965,"n":796,"o":10.025,"t":"2026-09-23T15:30:00Z","v":1163100,"vw":9.997724},{"c":9.9409,"h":9.985,"l":9.9301,"n":622,"o":9.985,"t":"2026-09-23T15:45:00Z","v":84704,"vw":9.947085},{"c":9.935,"h":9.945,"l":9.925,"n":680,"o":9.945,"t":"2026-09-23T16:00:00Z","v":143875,"vw":9.930067},{"c":9.915,"h":9.94,"l":9.91,"n":548,"o":9.935,"t":"2026-09-23T16:15:00Z","v":658791,"vw":9.921143},{"c":9.925,"h":9.925,"l":9.89,"n":872,"o":9.915,"t":"2026-09-23T16:30:00Z","v":220655,"vw":9.908198},{"c":9.895,"h":9.92,"l":9.865,"n":776,"o":9.92,"t":"2026-09-23T16:45:00Z","v":200462,"vw":9.890625},{"c":9.935,"h":9.94,"l":9.86,"n":1136,"o":9.895,"t":"2026-09-23T17:00:00Z","v":378350,"vw":9.904597},{"c":9.87,"h":9.935,"l":9.865,"n":836,"o":9.935,"t":"2026-09-23T17:15:00Z","v":176813,"vw":9.894615},{"c":9.885,"h":9.885,"l":9.845,"n":1979,"o":9.875,"t":"2026-09-23T17:30:00Z","v":596999,"vw":9.862879},{"c":9.8895,"h":9.9,"l":9.87,"n":841,"o":9.885,"t":"2026-09-23T17:45:00Z","v":189846,"vw":9.888037},{"c":9.895,"h":9.895,"l":9.87,"n":864,"o":9.885,"t":"2026-09-23T18:00:00Z","v":207189,"vw":9.882488},{"c":9.855,"h":9.89,"l":9.85,"n":729,"o":9.89,"t":"2026-09-23T18:15:00Z","v":213041,"vw":9.866746},{"c":9.855,"h":9.86,"l":9.85,"n":732,"o":9.855,"t":"2026-09-23T18:30:00Z","v":126304,"vw":9.853894},{"c":9.85,"h":9.86,"l":9.84,"n":975,"o":9.85,"t":"2026-09-23T18:45:00Z","v":253820,"vw":9.850154},{"c":9.84,"h":9.855,"l":9.835,"n":2055,"o":9.855,"t":"2026-09-23T19:00:00Z","v":598916,"vw":9.84261},{"c":9.835,"h":9.85,"l":9.83,"n":1083,"o":9.84,"t":"2026-09-23T19:15:00Z","v":271375,"vw":9.837332},{"c":9.815,"h":9.845,"l":9.805,"n":1822,"o":9.835,"t":"2026-09-23T19:30:00Z","v":470693,"vw":9.826926},{"c":9.78,"h":9.815,"l":9.76,"n":4882,"o":9.815,"t":"2026-09-23T19:45:00Z","v":1917009,"vw":9.791176},{"c":9.82,"h":9.82,"l":9.76,"n":33,"o":9.773,"t":"2026-09-23T20:00:00Z","v":650119,"vw":9.760047},{"c":9.813,"h":9.813,"l":9.813,"n":1,"o":9.813,"t":"2026-09-23T20:30:00Z","v":100,"vw":9.813},{"c":9.8141,"h":9.8141,"l":9.8141,"n":1,"o":9.8141,"t":"2026-09-23T20:45:00Z","v":1000,"vw":9.8141},{"c":9.903,"h":9.903,"l":9.903,"n":1,"o":9.903,"t":"2026-09-23T23:15:00Z","v":110,"vw":9.903},{"c":9.8,"h":9.81,"l":9.8,"n":2,"o":9.81,"t":"2026-09-24T08:00:00Z","v":2751,"vw":9.809273},{"c":9.77,"h":9.8,"l":9.77,"n":2,"o":9.8,"t":"2026-09-24T08:15:00Z","v":407,"vw":9.788428},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-09-24T08:30:00Z","v":250,"vw":9.77},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-24T10:00:00Z","v":100,"vw":9.8},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-24T12:30:00Z","v":205,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-24T13:15:00Z","v":295,"vw":9.75},{"c":9.605,"h":9.79,"l":9.595,"n":1591,"o":9.71,"t":"2026-09-24T13:30:00Z","v":444083,"vw":9.639358},{"c":9.51,"h":9.6168,"l":9.495,"n":2220,"o":9.605,"t":"2026-09-24T13:45:00Z","v":476596,"vw":9.555893},{"c":9.6,"h":9.615,"l":9.51,"n":1224,"o":9.51,"t":"2026-09-24T14:00:00Z","v":957792,"vw":9.54633},{"c":9.565,"h":9.6001,"l":9.55,"n":718,"o":9.6001,"t":"2026-09-24T14:15:00Z","v":193818,"vw":9.575941},{"c":9.595,"h":9.595,"l":9.5609,"n":875,"o":9.565,"t":"2026-09-24T14:30:00Z","v":340666,"vw":9.580048},{"c":9.575,"h":9.62,"l":9.575,"n":731,"o":9.595,"t":"2026-09-24T14:45:00Z","v":109367,"vw":9.591856},{"c":9.54,"h":9.575,"l":9.54,"n":782,"o":9.57,"t":"2026-09-24T15:00:00Z","v":198529,"vw":9.55791},{"c":9.535,"h":9.5678,"l":9.53,"n":618,"o":9.545,"t":"2026-09-24T15:15:00Z","v":88418,"vw":9.553059},{"c":9.54,"h":9.56,"l":9.53,"n":650,"o":9.54,"t":"2026-09-24T15:30:00Z","v":93902,"vw":9.547543},{"c":9.535,"h":9.56,"l":9.515,"n":619,"o":9.535,"t":"2026-09-24T15:45:00Z","v":118199,"vw":9.537526},{"c":9.54,"h":9.54,"l":9.51,"n":776,"o":9.535,"t":"2026-09-24T16:00:00Z","v":151115,"vw":9.523593},{"c":9.635,"h":9.645,"l":9.54,"n":1136,"o":9.54,"t":"2026-09-24T16:15:00Z","v":184724,"vw":9.604141},{"c":9.62,"h":9.635,"l":9.58,"n":1227,"o":9.63,"t":"2026-09-24T16:30:00Z","v":416906,"vw":9.601851},{"c":9.62,"h":9.63,"l":9.595,"n":2105,"o":9.62,"t":"2026-09-24T16:45:00Z","v":791640,"vw":9.609795},{"c":9.575,"h":9.625,"l":9.57,"n":911,"o":9.625,"t":"2026-09-24T17:00:00Z","v":216257,"vw":9.598367},{"c":9.55,"h":9.58,"l":9.545,"n":735,"o":9.575,"t":"2026-09-24T17:15:00Z","v":146472,"vw":9.556322},{"c":9.515,"h":9.57,"l":9.51,"n":879,"o":9.555,"t":"2026-09-24T17:30:00Z","v":186907,"vw":9.539941},{"c":9.515,"h":9.53,"l":9.51,"n":568,"o":9.515,"t":"2026-09-24T17:45:00Z","v":84319,"vw":9.51965},{"c":9.535,"h":9.55,"l":9.505,"n":1102,"o":9.52,"t":"2026-09-24T18:00:00Z","v":463565,"vw":9.521062},{"c":9.525,"h":9.54,"l":9.52,"n":1232,"o":9.535,"t":"2026-09-24T18:15:00Z","v":313225,"vw":9.531706},{"c":9.515,"h":9.545,"l":9.505,"n":1065,"o":9.525,"t":"2026-09-24T18:30:00Z","v":264837,"vw":9.519844},{"c":9.51,"h":9.52,"l":9.51,"n":634,"o":9.515,"t":"2026-09-24T18:45:00Z","v":77898,"vw":9.516418},{"c":9.4999,"h":9.515,"l":9.485,"n":1168,"o":9.51,"t":"2026-09-24T19:00:00Z","v":317602,"vw":9.499839},{"c":9.515,"h":9.52,"l":9.49,"n":787,"o":9.495,"t":"2026-09-24T19:15:00Z","v":89975,"vw":9.503856},{"c":9.525,"h":9.54,"l":9.5,"n":1750,"o":9.515,"t":"2026-09-24T19:30:00Z","v":381099,"vw":9.515992},{"c":9.495,"h":9.54,"l":9.49,"n":3861,"o":9.525,"t":"2026-09-24T19:45:00Z","v":1102973,"vw":9.511307},{"c":9.5,"h":9.51,"l":9.5,"n":26,"o":9.51,"t":"2026-09-24T20:00:00Z","v":677473,"vw":9.509978},{"c":10.08,"h":10.08,"l":9.9765,"n":2,"o":9.9765,"t":"2026-09-24T21:45:00Z","v":200,"vw":10.02825},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-09-25T11:15:00Z","v":100,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-09-25T11:30:00Z","v":20000,"vw":9.66},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-09-25T12:30:00Z","v":100,"vw":9.54},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-09-25T13:00:00Z","v":200,"vw":9.6},{"c":9.53,"h":9.57,"l":9.51,"n":553,"o":9.52,"t":"2026-09-25T13:30:00Z","v":110438,"vw":9.527287},{"c":9.525,"h":9.57,"l":9.5,"n":749,"o":9.53,"t":"2026-09-25T13:45:00Z","v":135562,"vw":9.536294},{"c":9.535,"h":9.55,"l":9.485,"n":944,"o":9.525,"t":"2026-09-25T14:00:00Z","v":164879,"vw":9.513743},{"c":9.555,"h":9.575,"l":9.525,"n":626,"o":9.54,"t":"2026-09-25T14:15:00Z","v":94324,"vw":9.549771},{"c":9.585,"h":9.59,"l":9.545,"n":585,"o":9.555,"t":"2026-09-25T14:30:00Z","v":100912,"vw":9.570688},{"c":9.605,"h":9.61,"l":9.56,"n":843,"o":9.585,"t":"2026-09-25T14:45:00Z","v":190804,"vw":9.580503},{"c":9.605,"h":9.605,"l":9.575,"n":1506,"o":9.6,"t":"2026-09-25T15:00:00Z","v":578878,"vw":9.595076},{"c":9.635,"h":9.64,"l":9.595,"n":1033,"o":9.605,"t":"2026-09-25T15:15:00Z","v":393549,"vw":9.608398},{"c":9.635,"h":9.6668,"l":9.63,"n":853,"o":9.64,"t":"2026-09-25T15:30:00Z","v":164765,"vw":9.652259},{"c":9.695,"h":9.695,"l":9.625,"n":1019,"o":9.635,"t":"2026-09-25T15:45:00Z","v":279164,"vw":9.652864},{"c":9.745,"h":9.75,"l":9.695,"n":956,"o":9.7,"t":"2026-09-25T16:00:00Z","v":198715,"vw":9.723499},{"c":9.74,"h":9.765,"l":9.73,"n":578,"o":9.745,"t":"2026-09-25T16:15:00Z","v":90758,"vw":9.748558},{"c":9.72,"h":9.76,"l":9.71,"n":951,"o":9.735,"t":"2026-09-25T16:30:00Z","v":306217,"vw":9.730636},{"c":9.725,"h":9.725,"l":9.705,"n":842,"o":9.715,"t":"2026-09-25T16:45:00Z","v":208913,"vw":9.710508},{"c":9.765,"h":9.7662,"l":9.725,"n":792,"o":9.725,"t":"2026-09-25T17:00:00Z","v":178949,"vw":9.745707},{"c":9.775,"h":9.775,"l":9.755,"n":802,"o":9.765,"t":"2026-09-25T17:15:00Z","v":196044,"vw":9.76133},{"c":9.805,"h":9.81,"l":9.765,"n":993,"o":9.775,"t":"2026-09-25T17:30:00Z","v":223595,"vw":9.784715},{"c":9.795,"h":9.81,"l":9.77,"n":698,"o":9.805,"t":"2026-09-25T17:45:00Z","v":148992,"vw":9.788646},{"c":9.805,"h":9.81,"l":9.79,"n":520,"o":9.795,"t":"2026-09-25T18:00:00Z","v":69590,"vw":9.801452},{"c":9.805,"h":9.82,"l":9.8,"n":602,"o":9.805,"t":"2026-09-25T18:15:00Z","v":91641,"vw":9.807283},{"c":9.79,"h":9.815,"l":9.785,"n":866,"o":9.805,"t":"2026-09-25T18:30:00Z","v":252932,"vw":9.794106},{"c":9.79,"h":9.815,"l":9.79,"n":525,"o":9.795,"t":"2026-09-25T18:45:00Z","v":129515,"vw":9.802871},{"c":9.785,"h":9.79,"l":9.77,"n":851,"o":9.79,"t":"2026-09-25T19:00:00Z","v":203236,"vw":9.78012},{"c":9.755,"h":9.79,"l":9.75,"n":923,"o":9.785,"t":"2026-09-25T19:15:00Z","v":286740,"vw":9.769458},{"c":9.73,"h":9.755,"l":9.72,"n":1064,"o":9.755,"t":"2026-09-25T19:30:00Z","v":324688,"vw":9.735287},{"c":9.705,"h":9.755,"l":9.7,"n":3460,"o":9.73,"t":"2026-09-25T19:45:00Z","v":1366628,"vw":9.72442},{"c":9.71,"h":9.71,"l":9.71,"n":15,"o":9.71,"t":"2026-09-25T20:00:00Z","v":314378,"vw":9.71},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-09-25T21:00:00Z","v":100,"vw":9.61},{"c":9.98,"h":9.98,"l":9.78,"n":3,"o":9.79,"t":"2026-09-25T22:45:00Z","v":2349,"vw":9.796778},{"c":9.75,"h":9.79,"l":9.75,"n":10,"o":9.79,"t":"2026-09-28T08:00:00Z","v":2711,"vw":9.752971},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-09-28T09:00:00Z","v":800,"vw":9.8},{"c":9.8755,"h":9.92,"l":9.87,"n":33,"o":9.87,"t":"2026-09-28T11:00:00Z","v":11948,"vw":9.899675},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-09-28T12:00:00Z","v":220,"vw":9.79},{"c":9.837,"h":9.837,"l":9.837,"n":2,"o":9.837,"t":"2026-09-28T13:00:00Z","v":1001,"vw":9.837},{"c":9.8,"h":9.93,"l":9.8,"n":29,"o":9.85,"t":"2026-09-28T13:15:00Z","v":14383,"vw":9.88439},{"c":9.57,"h":9.79,"l":9.515,"n":1543,"o":9.79,"t":"2026-09-28T13:30:00Z","v":393224,"vw":9.61774},{"c":9.58,"h":9.5999,"l":9.56,"n":858,"o":9.57,"t":"2026-09-28T13:45:00Z","v":157460,"vw":9.580335},{"c":9.59,"h":9.595,"l":9.575,"n":625,"o":9.575,"t":"2026-09-28T14:00:00Z","v":104661,"vw":9.585666},{"c":9.665,"h":9.665,"l":9.585,"n":780,"o":9.59,"t":"2026-09-28T14:15:00Z","v":221482,"vw":9.625087},{"c":9.645,"h":9.72,"l":9.645,"n":900,"o":9.665,"t":"2026-09-28T14:30:00Z","v":342446,"vw":9.685414},{"c":9.585,"h":9.64,"l":9.585,"n":808,"o":9.64,"t":"2026-09-28T14:45:00Z","v":127340,"vw":9.605617},{"c":9.56,"h":9.6,"l":9.555,"n":1709,"o":9.585,"t":"2026-09-28T15:00:00Z","v":659298,"vw":9.579334},{"c":9.55,"h":9.585,"l":9.54,"n":2314,"o":9.565,"t":"2026-09-28T15:15:00Z","v":1022595,"vw":9.558919},{"c":9.54,"h":9.56,"l":9.53,"n":1036,"o":9.545,"t":"2026-09-28T15:30:00Z","v":345778,"vw":9.542558},{"c":9.53,"h":9.54,"l":9.52,"n":672,"o":9.54,"t":"2026-09-28T15:45:00Z","v":125557,"vw":9.53205},{"c":9.5,"h":9.535,"l":9.5,"n":1333,"o":9.535,"t":"2026-09-28T16:00:00Z","v":596131,"vw":9.510898},{"c":9.575,"h":9.59,"l":9.49,"n":1874,"o":9.5,"t":"2026-09-28T16:15:00Z","v":915079,"vw":9.53861},{"c":9.505,"h":9.575,"l":9.5,"n":594,"o":9.575,"t":"2026-09-28T16:30:00Z","v":201837,"vw":9.54025},{"c":9.47,"h":9.52,"l":9.47,"n":1057,"o":9.5,"t":"2026-09-28T16:45:00Z","v":408036,"vw":9.492948},{"c":9.54,"h":9.55,"l":9.475,"n":3360,"o":9.48,"t":"2026-09-28T17:00:00Z","v":1758524,"vw":9.512133},{"c":9.52,"h":9.54,"l":9.515,"n":936,"o":9.535,"t":"2026-09-28T17:15:00Z","v":355885,"vw":9.524016},{"c":9.5,"h":9.53,"l":9.5,"n":1375,"o":9.52,"t":"2026-09-28T17:30:00Z","v":550725,"vw":9.51229},{"c":9.525,"h":9.555,"l":9.5,"n":1183,"o":9.505,"t":"2026-09-28T17:45:00Z","v":419908,"vw":9.518886},{"c":9.525,"h":9.53,"l":9.51,"n":818,"o":9.525,"t":"2026-09-28T18:00:00Z","v":195512,"vw":9.523389},{"c":9.515,"h":9.53,"l":9.505,"n":1133,"o":9.525,"t":"2026-09-28T18:15:00Z","v":289208,"vw":9.517684},{"c":9.51,"h":9.53,"l":9.51,"n":896,"o":9.515,"t":"2026-09-28T18:30:00Z","v":221800,"vw":9.518364},{"c":9.525,"h":9.53,"l":9.495,"n":1064,"o":9.51,"t":"2026-09-28T18:45:00Z","v":307238,"vw":9.505128},{"c":9.495,"h":9.525,"l":9.49,"n":1199,"o":9.525,"t":"2026-09-28T19:00:00Z","v":302760,"vw":9.504247},{"c":9.52,"h":9.52,"l":9.49,"n":1213,"o":9.495,"t":"2026-09-28T19:15:00Z","v":232261,"vw":9.505311},{"c":9.5,"h":9.53,"l":9.5,"n":1648,"o":9.515,"t":"2026-09-28T19:30:00Z","v":445494,"vw":9.517591},{"c":9.51,"h":9.525,"l":9.49,"n":6235,"o":9.505,"t":"2026-09-28T19:45:00Z","v":1825978,"vw":9.507559},{"c":9.5,"h":9.53,"l":9.5,"n":27,"o":9.51,"t":"2026-09-28T20:00:00Z","v":820887,"vw":9.513681},{"c":9.62,"h":9.62,"l":9.6,"n":3,"o":9.6,"t":"2026-09-28T20:30:00Z","v":5000,"vw":9.608},{"c":9.5714,"h":9.5714,"l":9.5714,"n":1,"o":9.5714,"t":"2026-09-29T11:00:00Z","v":800,"vw":9.5714},{"c":9.52,"h":9.52,"l":9.52,"n":6,"o":9.52,"t":"2026-09-29T11:30:00Z","v":159,"vw":9.52},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-09-29T12:30:00Z","v":156,"vw":9.54},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-29T12:45:00Z","v":150,"vw":9.58},{"c":9.59,"h":9.62,"l":9.485,"n":617,"o":9.53,"t":"2026-09-29T13:30:00Z","v":159480,"vw":9.563632},{"c":9.5863,"h":9.62,"l":9.555,"n":874,"o":9.6,"t":"2026-09-29T13:45:00Z","v":188138,"vw":9.585763},{"c":9.67,"h":9.67,"l":9.575,"n":831,"o":9.585,"t":"2026-09-29T14:00:00Z","v":153228,"vw":9.610448},{"c":9.625,"h":9.67,"l":9.605,"n":801,"o":9.665,"t":"2026-09-29T14:15:00Z","v":132030,"vw":9.643775},{"c":9.605,"h":9.625,"l":9.585,"n":578,"o":9.625,"t":"2026-09-29T14:30:00Z","v":114951,"vw":9.60404},{"c":9.63,"h":9.63,"l":9.595,"n":980,"o":9.605,"t":"2026-09-29T14:45:00Z","v":246247,"vw":9.614234},{"c":9.605,"h":9.65,"l":9.605,"n":1368,"o":9.625,"t":"2026-09-29T15:00:00Z","v":387361,"vw":9.619955},{"c":9.59,"h":9.62,"l":9.58,"n":1541,"o":9.605,"t":"2026-09-29T15:15:00Z","v":511071,"vw":9.605656},{"c":9.605,"h":9.6299,"l":9.585,"n":678,"o":9.59,"t":"2026-09-29T15:30:00Z","v":100543,"vw":9.605208},{"c":9.59,"h":9.62,"l":9.585,"n":1154,"o":9.605,"t":"2026-09-29T15:45:00Z","v":318720,"vw":9.601443},{"c":9.608,"h":9.61,"l":9.585,"n":911,"o":9.59,"t":"2026-09-29T16:00:00Z","v":224212,"vw":9.598369},{"c":9.615,"h":9.64,"l":9.605,"n":575,"o":9.605,"t":"2026-09-29T16:15:00Z","v":90333,"vw":9.623487},{"c":9.61,"h":9.62,"l":9.6,"n":441,"o":9.615,"t":"2026-09-29T16:30:00Z","v":82329,"vw":9.610571},{"c":9.59,"h":9.61,"l":9.575,"n":1428,"o":9.61,"t":"2026-09-29T16:45:00Z","v":400203,"vw":9.589411},{"c":9.61,"h":9.62,"l":9.59,"n":579,"o":9.59,"t":"2026-09-29T17:00:00Z","v":116150,"vw":9.603853},{"c":9.625,"h":9.63,"l":9.6,"n":1490,"o":9.61,"t":"2026-09-29T17:15:00Z","v":310574,"vw":9.617206},{"c":9.625,"h":9.63,"l":9.62,"n":480,"o":9.63,"t":"2026-09-29T17:30:00Z","v":84813,"vw":9.625563},{"c":9.615,"h":9.64,"l":9.612,"n":462,"o":9.63,"t":"2026-09-29T17:45:00Z","v":89061,"vw":9.628628},{"c":9.63,"h":9.65,"l":9.615,"n":754,"o":9.62,"t":"2026-09-29T18:00:00Z","v":165666,"vw":9.633818},{"c":9.625,"h":9.64,"l":9.62,"n":363,"o":9.63,"t":"2026-09-29T18:15:00Z","v":67409,"vw":9.633071},{"c":9.635,"h":9.665,"l":9.61,"n":627,"o":9.62,"t":"2026-09-29T18:30:00Z","v":149434,"vw":9.636476},{"c":9.655,"h":9.66,"l":9.62,"n":607,"o":9.635,"t":"2026-09-29T18:45:00Z","v":132657,"vw":9.637192},{"c":9.645,"h":9.66,"l":9.64,"n":756,"o":9.655,"t":"2026-09-29T19:00:00Z","v":235616,"vw":9.649337},{"c":9.655,"h":9.66,"l":9.645,"n":660,"o":9.645,"t":"2026-09-29T19:15:00Z","v":159576,"vw":9.650274},{"c":9.645,"h":9.67,"l":9.645,"n":1146,"o":9.655,"t":"2026-09-29T19:30:00Z","v":272574,"vw":9.657843},{"c":9.66,"h":9.675,"l":9.64,"n":2004,"o":9.645,"t":"2026-09-29T19:45:00Z","v":481898,"vw":9.659511},{"c":9.65,"h":9.665,"l":9.65,"n":28,"o":9.665,"t":"2026-09-29T20:00:00Z","v":554137,"vw":9.650102},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-30T08:30:00Z","v":465,"vw":9.63},{"c":9.63,"h":9.69,"l":9.59,"n":562,"o":9.66,"t":"2026-09-30T13:30:00Z","v":110752,"vw":9.62495},{"c":9.652,"h":9.67,"l":9.615,"n":320,"o":9.62,"t":"2026-09-30T13:45:00Z","v":53689,"vw":9.648256},{"c":9.695,"h":9.7141,"l":9.63,"n":570,"o":9.66,"t":"2026-09-30T14:00:00Z","v":73801,"vw":9.680045},{"c":9.68,"h":9.705,"l":9.67,"n":475,"o":9.695,"t":"2026-09-30T14:15:00Z","v":65421,"vw":9.694646},{"c":9.69,"h":9.6999,"l":9.665,"n":553,"o":9.68,"t":"2026-09-30T14:30:00Z","v":95297,"vw":9.681511},{"c":9.66,"h":9.7,"l":9.66,"n":295,"o":9.685,"t":"2026-09-30T14:45:00Z","v":51423,"vw":9.687207},{"c":9.62,"h":9.665,"l":9.61,"n":552,"o":9.66,"t":"2026-09-30T15:00:00Z","v":116375,"vw":9.633313},{"c":9.61,"h":9.635,"l":9.585,"n":716,"o":9.625,"t":"2026-09-30T15:15:00Z","v":131670,"vw":9.608265},{"c":9.575,"h":9.62,"l":9.57,"n":916,"o":9.61,"t":"2026-09-30T15:30:00Z","v":205767,"vw":9.596052},{"c":9.56,"h":9.58,"l":9.55,"n":698,"o":9.57,"t":"2026-09-30T15:45:00Z","v":151929,"vw":9.565768},{"c":9.555,"h":9.57,"l":9.54,"n":630,"o":9.56,"t":"2026-09-30T16:00:00Z","v":134030,"vw":9.557011},{"c":9.575,"h":9.59,"l":9.555,"n":845,"o":9.555,"t":"2026-09-30T16:15:00Z","v":322758,"vw":9.57129},{"c":9.565,"h":9.58,"l":9.555,"n":639,"o":9.575,"t":"2026-09-30T16:30:00Z","v":215884,"vw":9.56545},{"c":9.58,"h":9.58,"l":9.56,"n":603,"o":9.565,"t":"2026-09-30T16:45:00Z","v":196495,"vw":9.570283},{"c":9.575,"h":9.59,"l":9.565,"n":380,"o":9.58,"t":"2026-09-30T17:00:00Z","v":106412,"vw":9.576709},{"c":9.57,"h":9.575,"l":9.545,"n":444,"o":9.575,"t":"2026-09-30T17:15:00Z","v":111864,"vw":9.562157},{"c":9.58,"h":9.595,"l":9.555,"n":351,"o":9.57,"t":"2026-09-30T17:30:00Z","v":108724,"vw":9.578058},{"c":9.59,"h":9.59,"l":9.565,"n":371,"o":9.58,"t":"2026-09-30T17:45:00Z","v":91684,"vw":9.579384},{"c":9.57,"h":9.585,"l":9.56,"n":455,"o":9.58,"t":"2026-09-30T18:00:00Z","v":138357,"vw":9.572857},{"c":9.55,"h":9.59,"l":9.54,"n":629,"o":9.58,"t":"2026-09-30T18:15:00Z","v":222895,"vw":9.569546},{"c":9.565,"h":9.57,"l":9.54,"n":296,"o":9.5423,"t":"2026-09-30T18:30:00Z","v":44997,"vw":9.551111},{"c":9.57,"h":9.58,"l":9.545,"n":392,"o":9.5601,"t":"2026-09-30T18:45:00Z","v":98156,"vw":9.5601},{"c":9.56,"h":9.57,"l":9.545,"n":555,"o":9.57,"t":"2026-09-30T19:00:00Z","v":128319,"vw":9.555823},{"c":9.565,"h":9.575,"l":9.56,"n":407,"o":9.56,"t":"2026-09-30T19:15:00Z","v":75849,"vw":9.565625},{"c":9.5236,"h":9.57,"l":9.52,"n":627,"o":9.565,"t":"2026-09-30T19:30:00Z","v":121736,"vw":9.549895},{"c":9.51,"h":9.54,"l":9.51,"n":1693,"o":9.525,"t":"2026-09-30T19:45:00Z","v":421776,"vw":9.523441},{"c":9.5,"h":9.51,"l":9.5,"n":23,"o":9.51,"t":"2026-09-30T20:00:00Z","v":383381,"vw":9.509996},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-30T20:30:00Z","v":200,"vw":9.5},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-01T11:15:00Z","v":103,"vw":9.64},{"c":9.46,"h":9.48,"l":9.46,"n":9,"o":9.48,"t":"2026-10-01T13:15:00Z","v":397,"vw":9.468439},{"c":9.34,"h":9.43,"l":9.325,"n":771,"o":9.4,"t":"2026-10-01T13:30:00Z","v":167582,"vw":9.364941},{"c":9.435,"h":9.445,"l":9.34,"n":1400,"o":9.34,"t":"2026-10-01T13:45:00Z","v":283656,"vw":9.419675},{"c":9.39,"h":9.435,"l":9.375,"n":2087,"o":9.43,"t":"2026-10-01T14:00:00Z","v":410048,"vw":9.40776},{"c":9.415,"h":9.44,"l":9.4,"n":487,"o":9.4,"t":"2026-10-01T14:15:00Z","v":71063,"vw":9.417267},{"c":9.425,"h":9.465,"l":9.395,"n":886,"o":9.415,"t":"2026-10-01T14:30:00Z","v":228661,"vw":9.4284},{"c":9.365,"h":9.44,"l":9.34,"n":502,"o":9.425,"t":"2026-10-01T14:45:00Z","v":85628,"vw":9.382916},{"c":9.355,"h":9.365,"l":9.33,"n":401,"o":9.365,"t":"2026-10-01T15:00:00Z","v":65362,"vw":9.347725},{"c":9.34,"h":9.37,"l":9.34,"n":428,"o":9.36,"t":"2026-10-01T15:15:00Z","v":74818,"vw":9.358611},{"c":9.33,"h":9.36,"l":9.31,"n":535,"o":9.34,"t":"2026-10-01T15:30:00Z","v":122019,"vw":9.330527},{"c":9.3322,"h":9.355,"l":9.31,"n":457,"o":9.325,"t":"2026-10-01T15:45:00Z","v":82738,"vw":9.334095},{"c":9.335,"h":9.365,"l":9.33,"n":475,"o":9.34,"t":"2026-10-01T16:00:00Z","v":77193,"vw":9.346803},{"c":9.355,"h":9.37,"l":9.33,"n":499,"o":9.335,"t":"2026-10-01T16:15:00Z","v":89852,"vw":9.351117},{"c":9.33,"h":9.375,"l":9.325,"n":400,"o":9.355,"t":"2026-10-01T16:30:00Z","v":83191,"vw":9.357481},{"c":9.335,"h":9.34,"l":9.32,"n":389,"o":9.34,"t":"2026-10-01T16:45:00Z","v":65445,"vw":9.330574},{"c":9.32,"h":9.35,"l":9.3,"n":701,"o":9.335,"t":"2026-10-01T17:00:00Z","v":102311,"vw":9.323727},{"c":9.36,"h":9.37,"l":9.315,"n":619,"o":9.315,"t":"2026-10-01T17:15:00Z","v":215453,"vw":9.346413},{"c":9.355,"h":9.395,"l":9.3522,"n":785,"o":9.36,"t":"2026-10-01T17:30:00Z","v":146120,"vw":9.372996},{"c":9.345,"h":9.36,"l":9.33,"n":607,"o":9.36,"t":"2026-10-01T17:45:00Z","v":98510,"vw":9.346781},{"c":9.37,"h":9.37,"l":9.34,"n":462,"o":9.345,"t":"2026-10-01T18:00:00Z","v":50058,"vw":9.354285},{"c":9.375,"h":9.39,"l":9.365,"n":422,"o":9.365,"t":"2026-10-01T18:15:00Z","v":72464,"vw":9.380113},{"c":9.365,"h":9.395,"l":9.365,"n":480,"o":9.375,"t":"2026-10-01T18:30:00Z","v":59618,"vw":9.378148},{"c":9.37,"h":9.37,"l":9.355,"n":366,"o":9.365,"t":"2026-10-01T18:45:00Z","v":40427,"vw":9.362778},{"c":9.4,"h":9.4,"l":9.37,"n":543,"o":9.37,"t":"2026-10-01T19:00:00Z","v":71367,"vw":9.381096},{"c":9.415,"h":9.42,"l":9.395,"n":664,"o":9.4,"t":"2026-10-01T19:15:00Z","v":119541,"vw":9.406985},{"c":9.4,"h":9.43,"l":9.4,"n":742,"o":9.415,"t":"2026-10-01T19:30:00Z","v":168636,"vw":9.4155},{"c":9.39,"h":9.425,"l":9.39,"n":1704,"o":9.405,"t":"2026-10-01T19:45:00Z","v":430094,"vw":9.407203},{"c":9.4,"h":9.4,"l":9.4,"n":17,"o":9.4,"t":"2026-10-01T20:00:00Z","v":273319,"vw":9.4},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-01T22:45:00Z","v":284,"vw":9.37},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-02T08:00:00Z","v":1552,"vw":9.44},{"c":9.37,"h":9.42,"l":9.37,"n":16,"o":9.42,"t":"2026-10-02T11:00:00Z","v":50155,"vw":9.372602},{"c":9.61,"h":9.61,"l":9.54,"n":23,"o":9.55,"t":"2026-10-02T12:45:00Z","v":3150,"vw":9.584449},{"c":9.42,"h":9.5031,"l":9.39,"n":198,"o":9.46,"t":"2026-10-02T13:30:00Z","v":40892,"vw":9.447829},{"c":9.4,"h":9.44,"l":9.355,"n":628,"o":9.42,"t":"2026-10-02T13:45:00Z","v":116203,"vw":9.394654},{"c":9.445,"h":9.46,"l":9.39,"n":878,"o":9.405,"t":"2026-10-02T14:00:00Z","v":245034,"vw":9.429382},{"c":9.47,"h":9.47,"l":9.41,"n":623,"o":9.445,"t":"2026-10-02T14:15:00Z","v":133289,"vw":9.432453},{"c":9.52,"h":9.52,"l":9.445,"n":834,"o":9.465,"t":"2026-10-02T14:30:00Z","v":138305,"vw":9.479199},{"c":9.49,"h":9.53,"l":9.47,"n":916,"o":9.52,"t":"2026-10-02T14:45:00Z","v":284441,"vw":9.493579},{"c":9.4002,"h":9.49,"l":9.38,"n":601,"o":9.48,"t":"2026-10-02T15:00:00Z","v":92360,"vw":9.431286},{"c":9.42,"h":9.435,"l":9.385,"n":938,"o":9.41,"t":"2026-10-02T15:15:00Z","v":314711,"vw":9.407283},{"c":9.44,"h":9.45,"l":9.415,"n":513,"o":9.415,"t":"2026-10-02T15:30:00Z","v":82264,"vw":9.438926},{"c":9.47,"h":9.47,"l":9.43,"n":683,"o":9.445,"t":"2026-10-02T15:45:00Z","v":133646,"vw":9.452302},{"c":9.455,"h":9.4775,"l":9.45,"n":583,"o":9.465,"t":"2026-10-02T16:00:00Z","v":123727,"vw":9.461383},{"c":9.455,"h":9.47,"l":9.45,"n":453,"o":9.455,"t":"2026-10-02T16:15:00Z","v":134227,"vw":9.457605},{"c":9.44,"h":9.475,"l":9.4321,"n":1054,"o":9.46,"t":"2026-10-02T16:30:00Z","v":378522,"vw":9.454524},{"c":9.46,"h":9.465,"l":9.435,"n":819,"o":9.435,"t":"2026-10-02T16:45:00Z","v":262922,"vw":9.452044},{"c":9.485,"h":9.49,"l":9.45,"n":590,"o":9.455,"t":"2026-10-02T17:00:00Z","v":186010,"vw":9.473655},{"c":9.4579,"h":9.515,"l":9.45,"n":925,"o":9.485,"t":"2026-10-02T17:15:00Z","v":540434,"vw":9.492281},{"c":9.465,"h":9.47,"l":9.44,"n":903,"o":9.455,"t":"2026-10-02T17:30:00Z","v":251030,"vw":9.455666},{"c":9.495,"h":9.5,"l":9.45,"n":1022,"o":9.47,"t":"2026-10-02T17:45:00Z","v":268513,"vw":9.470564},{"c":9.5199,"h":9.52,"l":9.49,"n":705,"o":9.495,"t":"2026-10-02T18:00:00Z","v":286203,"vw":9.501181},{"c":9.505,"h":9.52,"l":9.5,"n":359,"o":9.52,"t":"2026-10-02T18:15:00Z","v":124271,"vw":9.510517},{"c":9.54,"h":9.54,"l":9.5,"n":406,"o":9.505,"t":"2026-10-02T18:30:00Z","v":126595,"vw":9.520475},{"c":9.555,"h":9.575,"l":9.535,"n":641,"o":9.54,"t":"2026-10-02T18:45:00Z","v":185752,"vw":9.551275},{"c":9.615,"h":9.615,"l":9.555,"n":839,"o":9.56,"t":"2026-10-02T19:00:00Z","v":262604,"vw":9.586549},{"c":9.58,"h":9.625,"l":9.57,"n":1307,"o":9.615,"t":"2026-10-02T19:15:00Z","v":475538,"vw":9.599061},{"c":9.555,"h":9.59,"l":9.53,"n":1207,"o":9.585,"t":"2026-10-02T19:30:00Z","v":341466,"vw":9.566197},{"c":9.54,"h":9.56,"l":9.525,"n":1717,"o":9.555,"t":"2026-10-02T19:45:00Z","v":528039,"vw":9.544591},{"c":9.53,"h":9.53,"l":9.53,"n":17,"o":9.53,"t":"2026-10-02T20:00:00Z","v":445229,"vw":9.53},{"c":9.5,"h":9.6,"l":9.5,"n":628,"o":9.52,"t":"2026-10-05T13:30:00Z","v":99311,"vw":9.549562},{"c":9.45,"h":9.55,"l":9.4402,"n":1135,"o":9.505,"t":"2026-10-05T13:45:00Z","v":281671,"vw":9.507037},{"c":9.44,"h":9.475,"l":9.415,"n":579,"o":9.455,"t":"2026-10-05T14:00:00Z","v":104751,"vw":9.444233},{"c":9.425,"h":9.45,"l":9.415,"n":397,"o":9.4401,"t":"2026-10-05T14:15:00Z","v":72787,"vw":9.432293},{"c":9.41,"h":9.435,"l":9.395,"n":657,"o":9.425,"t":"2026-10-05T14:30:00Z","v":93485,"vw":9.412365},{"c":9.4,"h":9.42,"l":9.385,"n":828,"o":9.415,"t":"2026-10-05T14:45:00Z","v":297887,"vw":9.401468},{"c":9.395,"h":9.4279,"l":9.375,"n":610,"o":9.4099,"t":"2026-10-05T15:00:00Z","v":97525,"vw":9.402204},{"c":9.405,"h":9.405,"l":9.37,"n":563,"o":9.395,"t":"2026-10-05T15:15:00Z","v":90189,"vw":9.38159},{"c":9.41,"h":9.42,"l":9.39,"n":295,"o":9.405,"t":"2026-10-05T15:30:00Z","v":33935,"vw":9.410211},{"c":9.425,"h":9.425,"l":9.4,"n":470,"o":9.41,"t":"2026-10-05T15:45:00Z","v":79105,"vw":9.40728},{"c":9.415,"h":9.43,"l":9.41,"n":377,"o":9.42,"t":"2026-10-05T16:00:00Z","v":55345,"vw":9.416982},{"c":9.44,"h":9.455,"l":9.41,"n":586,"o":9.415,"t":"2026-10-05T16:15:00Z","v":86149,"vw":9.437243},{"c":9.475,"h":9.475,"l":9.44,"n":433,"o":9.445,"t":"2026-10-05T16:30:00Z","v":43645,"vw":9.45983},{"c":9.475,"h":9.485,"l":9.4691,"n":564,"o":9.475,"t":"2026-10-05T16:45:00Z","v":102643,"vw":9.477334},{"c":9.4762,"h":9.485,"l":9.47,"n":572,"o":9.475,"t":"2026-10-05T17:00:00Z","v":93591,"vw":9.478344},{"c":9.485,"h":9.495,"l":9.47,"n":434,"o":9.475,"t":"2026-10-05T17:15:00Z","v":135698,"vw":9.486968},{"c":9.52,"h":9.52,"l":9.485,"n":421,"o":9.485,"t":"2026-10-05T17:30:00Z","v":65984,"vw":9.497601},{"c":9.575,"h":9.58,"l":9.52,"n":578,"o":9.52,"t":"2026-10-05T17:45:00Z","v":137732,"vw":9.542867},{"c":9.6,"h":9.6,"l":9.565,"n":555,"o":9.57,"t":"2026-10-05T18:00:00Z","v":93194,"vw":9.582401},{"c":9.595,"h":9.61,"l":9.59,"n":488,"o":9.605,"t":"2026-10-05T18:15:00Z","v":75815,"vw":9.600628},{"c":9.6,"h":9.61,"l":9.5822,"n":637,"o":9.595,"t":"2026-10-05T18:30:00Z","v":134351,"vw":9.596523},{"c":9.595,"h":9.61,"l":9.59,"n":440,"o":9.6,"t":"2026-10-05T18:45:00Z","v":96493,"vw":9.600164},{"c":9.575,"h":9.6,"l":9.565,"n":440,"o":9.6,"t":"2026-10-05T19:00:00Z","v":67726,"vw":9.582658},{"c":9.54,"h":9.57,"l":9.535,"n":455,"o":9.57,"t":"2026-10-05T19:15:00Z","v":62217,"vw":9.556971},{"c":9.555,"h":9.555,"l":9.52,"n":565,"o":9.535,"t":"2026-10-05T19:30:00Z","v":118774,"vw":9.53873},{"c":9.555,"h":9.565,"l":9.54,"n":2353,"o":9.555,"t":"2026-10-05T19:45:00Z","v":695379,"vw":9.55248},{"c":9.54,"h":9.54,"l":9.54,"n":12,"o":9.54,"t":"2026-10-05T20:00:00Z","v":421671,"vw":9.54},{"c":9.6901,"h":9.71,"l":9.57,"n":712,"o":9.57,"t":"2026-10-06T13:30:00Z","v":239720,"vw":9.668766},{"c":9.735,"h":9.74,"l":9.665,"n":855,"o":9.695,"t":"2026-10-06T13:45:00Z","v":299369,"vw":9.710405},{"c":9.79,"h":9.81,"l":9.73,"n":899,"o":9.73,"t":"2026-10-06T14:00:00Z","v":256818,"vw":9.778876},{"c":9.765,"h":9.79,"l":9.73,"n":832,"o":9.785,"t":"2026-10-06T14:15:00Z","v":187771,"vw":9.760524},{"c":9.795,"h":9.85,"l":9.76,"n":740,"o":9.765,"t":"2026-10-06T14:30:00Z","v":201533,"vw":9.80991},{"c":9.805,"h":9.845,"l":9.795,"n":930,"o":9.795,"t":"2026-10-06T14:45:00Z","v":386797,"vw":9.817763},{"c":9.82,"h":9.825,"l":9.795,"n":527,"o":9.805,"t":"2026-10-06T15:00:00Z","v":158458,"vw":9.808263},{"c":9.805,"h":9.875,"l":9.78,"n":1465,"o":9.82,"t":"2026-10-06T15:15:00Z","v":2626664,"vw":9.82012},{"c":9.795,"h":9.81,"l":9.785,"n":344,"o":9.805,"t":"2026-10-06T15:30:00Z","v":61787,"vw":9.798672},{"c":9.875,"h":9.8795,"l":9.795,"n":939,"o":9.8,"t":"2026-10-06T15:45:00Z","v":277510,"vw":9.849265},{"c":9.88,"h":9.89,"l":9.87,"n":270,"o":9.875,"t":"2026-10-06T16:00:00Z","v":37552,"vw":9.878284},{"c":9.84,"h":9.89,"l":9.84,"n":632,"o":9.89,"t":"2026-10-06T16:15:00Z","v":129390,"vw":9.860984},{"c":9.8095,"h":9.845,"l":9.805,"n":394,"o":9.84,"t":"2026-10-06T16:30:00Z","v":58081,"vw":9.823673},{"c":9.8195,"h":9.82,"l":9.78,"n":735,"o":9.805,"t":"2026-10-06T16:45:00Z","v":200023,"vw":9.799012},{"c":9.8195,"h":9.835,"l":9.805,"n":530,"o":9.82,"t":"2026-10-06T17:00:00Z","v":146539,"vw":9.823764},{"c":9.805,"h":9.815,"l":9.8,"n":300,"o":9.815,"t":"2026-10-06T17:15:00Z","v":35780,"vw":9.807214},{"c":9.8879,"h":9.89,"l":9.8,"n":1270,"o":9.805,"t":"2026-10-06T17:30:00Z","v":288973,"vw":9.854178},{"c":9.895,"h":9.91,"l":9.88,"n":610,"o":9.885,"t":"2026-10-06T17:45:00Z","v":79528,"vw":9.897397},{"c":9.97,"h":9.975,"l":9.88,"n":1269,"o":9.89,"t":"2026-10-06T18:00:00Z","v":248880,"vw":9.932719},{"c":9.985,"h":10,"l":9.95,"n":2467,"o":9.965,"t":"2026-10-06T18:15:00Z","v":674819,"vw":9.97355},{"c":9.975,"h":10.05,"l":9.96,"n":2567,"o":9.985,"t":"2026-10-06T18:30:00Z","v":1081704,"vw":10.010525},{"c":10.02,"h":10.035,"l":9.965,"n":1878,"o":9.975,"t":"2026-10-06T18:45:00Z","v":435000,"vw":10.012923},{"c":9.995,"h":10.03,"l":9.985,"n":1853,"o":10.02,"t":"2026-10-06T19:00:00Z","v":588535,"vw":10.006641},{"c":9.9909,"h":10.01,"l":9.98,"n":1221,"o":9.995,"t":"2026-10-06T19:15:00Z","v":930407,"vw":9.998917},{"c":9.955,"h":10.005,"l":9.95,"n":1673,"o":9.99,"t":"2026-10-06T19:30:00Z","v":452664,"vw":9.975692},{"c":9.94,"h":9.96,"l":9.92,"n":4918,"o":9.955,"t":"2026-10-06T19:45:00Z","v":1927994,"vw":9.941329},{"c":9.92,"h":9.96,"l":9.92,"n":33,"o":9.93,"t":"2026-10-06T20:00:00Z","v":1007520,"vw":9.920148},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-07T11:45:00Z","v":100,"vw":9.9},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-07T13:00:00Z","v":200,"vw":9.88},{"c":9.715,"h":9.85,"l":9.7,"n":593,"o":9.8,"t":"2026-10-07T13:30:00Z","v":170794,"vw":9.744359},{"c":9.655,"h":9.745,"l":9.65,"n":786,"o":9.72,"t":"2026-10-07T13:45:00Z","v":137428,"vw":9.682038},{"c":9.645,"h":9.69,"l":9.6312,"n":1121,"o":9.6577,"t":"2026-10-07T14:00:00Z","v":183556,"vw":9.660503},{"c":9.605,"h":9.685,"l":9.605,"n":912,"o":9.65,"t":"2026-10-07T14:15:00Z","v":192923,"vw":9.637612},{"c":9.61,"h":9.62,"l":9.59,"n":837,"o":9.605,"t":"2026-10-07T14:30:00Z","v":154516,"vw":9.604474},{"c":9.565,"h":9.61,"l":9.565,"n":857,"o":9.61,"t":"2026-10-07T14:45:00Z","v":261761,"vw":9.585035},{"c":9.585,"h":9.61,"l":9.53,"n":929,"o":9.565,"t":"2026-10-07T15:00:00Z","v":346245,"vw":9.575884},{"c":9.57,"h":9.59,"l":9.55,"n":1006,"o":9.58,"t":"2026-10-07T15:15:00Z","v":273480,"vw":9.575931},{"c":9.575,"h":9.58,"l":9.555,"n":561,"o":9.57,"t":"2026-10-07T15:30:00Z","v":179078,"vw":9.564622},{"c":9.585,"h":9.59,"l":9.56,"n":553,"o":9.58,"t":"2026-10-07T15:45:00Z","v":122811,"vw":9.575917},{"c":9.58,"h":9.59,"l":9.57,"n":1098,"o":9.585,"t":"2026-10-07T16:00:00Z","v":301080,"vw":9.582689},{"c":9.5828,"h":9.595,"l":9.565,"n":1128,"o":9.585,"t":"2026-10-07T16:15:00Z","v":397963,"vw":9.580657},{"c":9.555,"h":9.58,"l":9.54,"n":646,"o":9.58,"t":"2026-10-07T16:30:00Z","v":180706,"vw":9.555948},{"c":9.555,"h":9.5823,"l":9.535,"n":623,"o":9.56,"t":"2026-10-07T16:45:00Z","v":80983,"vw":9.554321},{"c":9.575,"h":9.59,"l":9.535,"n":1065,"o":9.5599,"t":"2026-10-07T17:00:00Z","v":444312,"vw":9.560287},{"c":9.58,"h":9.585,"l":9.565,"n":387,"o":9.575,"t":"2026-10-07T17:15:00Z","v":73700,"vw":9.574371},{"c":9.585,"h":9.595,"l":9.5727,"n":639,"o":9.575,"t":"2026-10-07T17:30:00Z","v":260309,"vw":9.58373},{"c":9.56,"h":9.585,"l":9.56,"n":345,"o":9.585,"t":"2026-10-07T17:45:00Z","v":63164,"vw":9.571864},{"c":9.565,"h":9.58,"l":9.55,"n":609,"o":9.57,"t":"2026-10-07T18:00:00Z","v":132355,"vw":9.564499},{"c":9.555,"h":9.565,"l":9.55,"n":465,"o":9.565,"t":"2026-10-07T18:15:00Z","v":88763,"vw":9.558831},{"c":9.58,"h":9.58,"l":9.53,"n":763,"o":9.56,"t":"2026-10-07T18:30:00Z","v":153687,"vw":9.558617},{"c":9.59,"h":9.59,"l":9.57,"n":771,"o":9.58,"t":"2026-10-07T18:45:00Z","v":191918,"vw":9.582248},{"c":9.61,"h":9.61,"l":9.58,"n":868,"o":9.59,"t":"2026-10-07T19:00:00Z","v":190303,"vw":9.593383},{"c":9.625,"h":9.625,"l":9.6,"n":797,"o":9.61,"t":"2026-10-07T19:15:00Z","v":167078,"vw":9.61136},{"c":9.595,"h":9.63,"l":9.59,"n":1391,"o":9.62,"t":"2026-10-07T19:30:00Z","v":719095,"vw":9.613464},{"c":9.595,"h":9.61,"l":9.58,"n":3024,"o":9.6,"t":"2026-10-07T19:45:00Z","v":762439,"vw":9.594474},{"c":9.59,"h":9.59,"l":9.59,"n":18,"o":9.59,"t":"2026-10-07T20:00:00Z","v":355060,"vw":9.59},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-08T08:00:00Z","v":250,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-08T09:30:00Z","v":200,"vw":9.58},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-08T10:30:00Z","v":200,"vw":9.5},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-08T11:00:00Z","v":800,"vw":9.55},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-08T11:45:00Z","v":150,"vw":9.39},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-08T12:30:00Z","v":100,"vw":9.4},{"c":9.58,"h":9.59,"l":9.48,"n":426,"o":9.53,"t":"2026-10-08T13:30:00Z","v":130901,"vw":9.52895},{"c":9.575,"h":9.605,"l":9.565,"n":728,"o":9.58,"t":"2026-10-08T13:45:00Z","v":171859,"vw":9.581367},{"c":9.565,"h":9.585,"l":9.56,"n":631,"o":9.57,"t":"2026-10-08T14:00:00Z","v":128477,"vw":9.572608},{"c":9.54,"h":9.59,"l":9.54,"n":578,"o":9.565,"t":"2026-10-08T14:15:00Z","v":151658,"vw":9.559072},{"c":9.515,"h":9.55,"l":9.51,"n":548,"o":9.55,"t":"2026-10-08T14:30:00Z","v":134460,"vw":9.531149},{"c":9.525,"h":9.53,"l":9.5,"n":683,"o":9.51,"t":"2026-10-08T14:45:00Z","v":140438,"vw":9.51478},{"c":9.505,"h":9.53,"l":9.485,"n":658,"o":9.525,"t":"2026-10-08T15:00:00Z","v":120448,"vw":9.506159},{"c":9.465,"h":9.51,"l":9.465,"n":619,"o":9.505,"t":"2026-10-08T15:15:00Z","v":115516,"vw":9.483008},{"c":9.475,"h":9.48,"l":9.44,"n":631,"o":9.465,"t":"2026-10-08T15:30:00Z","v":162127,"vw":9.457763},{"c":9.49,"h":9.495,"l":9.465,"n":397,"o":9.475,"t":"2026-10-08T15:45:00Z","v":70391,"vw":9.476332},{"c":9.51,"h":9.51,"l":9.49,"n":461,"o":9.495,"t":"2026-10-08T16:00:00Z","v":133481,"vw":9.500812},{"c":9.485,"h":9.5702,"l":9.48,"n":698,"o":9.51,"t":"2026-10-08T16:15:00Z","v":167309,"vw":9.525711},{"c":9.505,"h":9.51,"l":9.48,"n":377,"o":9.485,"t":"2026-10-08T16:30:00Z","v":106372,"vw":9.492859},{"c":9.505,"h":9.52,"l":9.49,"n":364,"o":9.505,"t":"2026-10-08T16:45:00Z","v":64114,"vw":9.497978},{"c":9.525,"h":9.535,"l":9.485,"n":468,"o":9.5,"t":"2026-10-08T17:00:00Z","v":91444,"vw":9.503782},{"c":9.515,"h":9.54,"l":9.5,"n":418,"o":9.525,"t":"2026-10-08T17:15:00Z","v":84660,"vw":9.516956},{"c":9.53,"h":9.54,"l":9.495,"n":487,"o":9.51,"t":"2026-10-08T17:30:00Z","v":114689,"vw":9.512258},{"c":9.51,"h":9.54,"l":9.49,"n":519,"o":9.53,"t":"2026-10-08T17:45:00Z","v":113399,"vw":9.512582},{"c":9.525,"h":9.535,"l":9.51,"n":629,"o":9.51,"t":"2026-10-08T18:00:00Z","v":119444,"vw":9.52013},{"c":9.515,"h":9.54,"l":9.5022,"n":501,"o":9.525,"t":"2026-10-08T18:15:00Z","v":88789,"vw":9.517583},{"c":9.515,"h":9.5205,"l":9.51,"n":354,"o":9.515,"t":"2026-10-08T18:30:00Z","v":63555,"vw":9.51517},{"c":9.53,"h":9.55,"l":9.51,"n":640,"o":9.515,"t":"2026-10-08T18:45:00Z","v":178233,"vw":9.529972},{"c":9.545,"h":9.545,"l":9.53,"n":531,"o":9.53,"t":"2026-10-08T19:00:00Z","v":93981,"vw":9.536626},{"c":9.58,"h":9.6,"l":9.535,"n":538,"o":9.54,"t":"2026-10-08T19:15:00Z","v":103883,"vw":9.564312},{"c":9.575,"h":9.59,"l":9.57,"n":486,"o":9.58,"t":"2026-10-08T19:30:00Z","v":86277,"vw":9.580646},{"c":9.55,"h":9.575,"l":9.54,"n":2393,"o":9.575,"t":"2026-10-08T19:45:00Z","v":796092,"vw":9.55207},{"c":9.56,"h":9.56,"l":9.56,"n":15,"o":9.56,"t":"2026-10-08T20:00:00Z","v":257838,"vw":9.56},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-09T11:15:00Z","v":100,"vw":9.84},{"c":9.53,"h":9.62,"l":9.52,"n":650,"o":9.61,"t":"2026-10-09T13:30:00Z","v":99405,"vw":9.560241},{"c":9.5,"h":9.535,"l":9.49,"n":354,"o":9.535,"t":"2026-10-09T13:45:00Z","v":35883,"vw":9.508477},{"c":9.435,"h":9.51,"l":9.435,"n":556,"o":9.495,"t":"2026-10-09T14:00:00Z","v":64577,"vw":9.473652},{"c":9.46,"h":9.47,"l":9.42,"n":540,"o":9.44,"t":"2026-10-09T14:15:00Z","v":67918,"vw":9.443865},{"c":9.45,"h":9.47,"l":9.445,"n":426,"o":9.46,"t":"2026-10-09T14:30:00Z","v":41555,"vw":9.45499},{"c":9.465,"h":9.48,"l":9.44,"n":467,"o":9.45,"t":"2026-10-09T14:45:00Z","v":71558,"vw":9.457138},{"c":9.48,"h":9.49,"l":9.46,"n":438,"o":9.465,"t":"2026-10-09T15:00:00Z","v":33375,"vw":9.474006},{"c":9.475,"h":9.5,"l":9.46,"n":281,"o":9.49,"t":"2026-10-09T15:15:00Z","v":29938,"vw":9.483256},{"c":9.46,"h":9.48,"l":9.455,"n":568,"o":9.47,"t":"2026-10-09T15:30:00Z","v":108646,"vw":9.471081},{"c":9.465,"h":9.475,"l":9.455,"n":360,"o":9.455,"t":"2026-10-09T15:45:00Z","v":60332,"vw":9.462531},{"c":9.455,"h":9.48,"l":9.455,"n":383,"o":9.465,"t":"2026-10-09T16:00:00Z","v":44429,"vw":9.46306},{"c":9.48,"h":9.48,"l":9.44,"n":544,"o":9.4599,"t":"2026-10-09T16:15:00Z","v":90791,"vw":9.454444},{"c":9.455,"h":9.475,"l":9.45,"n":556,"o":9.475,"t":"2026-10-09T16:30:00Z","v":61532,"vw":9.462458},{"c":9.465,"h":9.47,"l":9.45,"n":1219,"o":9.45,"t":"2026-10-09T16:45:00Z","v":166392,"vw":9.459572},{"c":9.455,"h":9.475,"l":9.45,"n":486,"o":9.46,"t":"2026-10-09T17:00:00Z","v":66414,"vw":9.463988},{"c":9.44,"h":9.455,"l":9.43,"n":656,"o":9.45,"t":"2026-10-09T17:15:00Z","v":110737,"vw":9.445079},{"c":9.465,"h":9.47,"l":9.44,"n":489,"o":9.44,"t":"2026-10-09T17:30:00Z","v":58471,"vw":9.456833},{"c":9.475,"h":9.485,"l":9.465,"n":418,"o":9.47,"t":"2026-10-09T17:45:00Z","v":61719,"vw":9.472994},{"c":9.49,"h":9.5,"l":9.475,"n":415,"o":9.48,"t":"2026-10-09T18:00:00Z","v":36532,"vw":9.487264},{"c":9.485,"h":9.5,"l":9.48,"n":569,"o":9.4905,"t":"2026-10-09T18:15:00Z","v":59603,"vw":9.490029},{"c":9.465,"h":9.49,"l":9.46,"n":366,"o":9.48,"t":"2026-10-09T18:30:00Z","v":34689,"vw":9.473624},{"c":9.505,"h":9.515,"l":9.451,"n":1185,"o":9.46,"t":"2026-10-09T18:45:00Z","v":198463,"vw":9.486255},{"c":9.515,"h":9.54,"l":9.5039,"n":1350,"o":9.505,"t":"2026-10-09T19:00:00Z","v":221742,"vw":9.521868},{"c":9.535,"h":9.54,"l":9.51,"n":1635,"o":9.515,"t":"2026-10-09T19:15:00Z","v":233842,"vw":9.527782},{"c":9.535,"h":9.55,"l":9.52,"n":1979,"o":9.535,"t":"2026-10-09T19:30:00Z","v":322725,"vw":9.535408},{"c":9.56,"h":9.57,"l":9.53,"n":4915,"o":9.535,"t":"2026-10-09T19:45:00Z","v":1132258,"vw":9.552001},{"c":9.56,"h":9.56,"l":9.557,"n":24,"o":9.56,"t":"2026-10-09T20:00:00Z","v":493602,"vw":9.559998},{"c":9.52,"h":9.52,"l":9.52,"n":5,"o":9.52,"t":"2026-10-12T08:00:00Z","v":105,"vw":9.52},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-12T12:15:00Z","v":500,"vw":9.47},{"c":9.62,"h":9.63,"l":9.53,"n":430,"o":9.53,"t":"2026-10-12T13:30:00Z","v":66852,"vw":9.593618},{"c":9.62,"h":9.64,"l":9.61,"n":347,"o":9.61,"t":"2026-10-12T13:45:00Z","v":48350,"vw":9.618044},{"c":9.6415,"h":9.645,"l":9.61,"n":477,"o":9.62,"t":"2026-10-12T14:00:00Z","v":32530,"vw":9.626},{"c":9.66,"h":9.67,"l":9.645,"n":1047,"o":9.65,"t":"2026-10-12T14:15:00Z","v":31072,"vw":9.659406},{"c":9.665,"h":9.67,"l":9.654,"n":1114,"o":9.66,"t":"2026-10-12T14:30:00Z","v":31190,"vw":9.662269},{"c":9.65,"h":9.695,"l":9.635,"n":1190,"o":9.665,"t":"2026-10-12T14:45:00Z","v":160115,"vw":9.664437},{"c":9.68,"h":9.685,"l":9.65,"n":868,"o":9.65,"t":"2026-10-12T15:00:00Z","v":54661,"vw":9.676855},{"c":9.67,"h":9.68,"l":9.66,"n":1041,"o":9.68,"t":"2026-10-12T15:15:00Z","v":67232,"vw":9.671348},{"c":9.67,"h":9.6799,"l":9.66,"n":848,"o":9.67,"t":"2026-10-12T15:30:00Z","v":24706,"vw":9.671084},{"c":9.645,"h":9.665,"l":9.635,"n":866,"o":9.665,"t":"2026-10-12T15:45:00Z","v":146833,"vw":9.651324},{"c":9.6399,"h":9.65,"l":9.63,"n":640,"o":9.64,"t":"2026-10-12T16:00:00Z","v":40917,"vw":9.637113},{"c":9.665,"h":9.665,"l":9.63,"n":941,"o":9.63,"t":"2026-10-12T16:15:00Z","v":62391,"vw":9.64192},{"c":9.655,"h":9.67,"l":9.635,"n":972,"o":9.665,"t":"2026-10-12T16:30:00Z","v":59747,"vw":9.653797},{"c":9.665,"h":9.67,"l":9.64,"n":515,"o":9.66,"t":"2026-10-12T16:45:00Z","v":47698,"vw":9.651474},{"c":9.655,"h":9.665,"l":9.65,"n":325,"o":9.665,"t":"2026-10-12T17:00:00Z","v":28007,"vw":9.657433},{"c":9.625,"h":9.655,"l":9.62,"n":448,"o":9.65,"t":"2026-10-12T17:15:00Z","v":54991,"vw":9.643598},{"c":9.635,"h":9.635,"l":9.62,"n":372,"o":9.62,"t":"2026-10-12T17:30:00Z","v":34698,"vw":9.62894},{"c":9.65,"h":9.665,"l":9.635,"n":407,"o":9.635,"t":"2026-10-12T17:45:00Z","v":42841,"vw":9.648987},{"c":9.645,"h":9.66,"l":9.6423,"n":306,"o":9.65,"t":"2026-10-12T18:00:00Z","v":33807,"vw":9.653177},{"c":9.61,"h":9.65,"l":9.61,"n":341,"o":9.6446,"t":"2026-10-12T18:15:00Z","v":44857,"vw":9.63066},{"c":9.615,"h":9.635,"l":9.605,"n":644,"o":9.61,"t":"2026-10-12T18:30:00Z","v":110294,"vw":9.618038},{"c":9.605,"h":9.62,"l":9.6001,"n":477,"o":9.615,"t":"2026-10-12T18:45:00Z","v":75808,"vw":9.61302},{"c":9.58,"h":9.61,"l":9.57,"n":384,"o":9.61,"t":"2026-10-12T19:00:00Z","v":67356,"vw":9.589457},{"c":9.58,"h":9.59,"l":9.57,"n":454,"o":9.58,"t":"2026-10-12T19:15:00Z","v":52732,"vw":9.580694},{"c":9.585,"h":9.59,"l":9.575,"n":538,"o":9.58,"t":"2026-10-12T19:30:00Z","v":71687,"vw":9.58163},{"c":9.575,"h":9.595,"l":9.57,"n":2036,"o":9.585,"t":"2026-10-12T19:45:00Z","v":354154,"vw":9.5815},{"c":9.5,"h":9.57,"l":9.5,"n":26,"o":9.57,"t":"2026-10-12T20:00:00Z","v":482482,"vw":9.52837},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-13T13:00:00Z","v":510,"vw":9.6},{"c":9.65,"h":9.675,"l":9.5,"n":427,"o":9.62,"t":"2026-10-13T13:30:00Z","v":96205,"vw":9.640209},{"c":9.615,"h":9.65,"l":9.6,"n":332,"o":9.645,"t":"2026-10-13T13:45:00Z","v":51528,"vw":9.621204},{"c":9.605,"h":9.64,"l":9.585,"n":464,"o":9.62,"t":"2026-10-13T14:00:00Z","v":100718,"vw":9.621848},{"c":9.655,"h":9.66,"l":9.595,"n":601,"o":9.605,"t":"2026-10-13T14:15:00Z","v":92707,"vw":9.626193},{"c":9.635,"h":9.66,"l":9.615,"n":402,"o":9.655,"t":"2026-10-13T14:30:00Z","v":61569,"vw":9.642026},{"c":9.64,"h":9.66,"l":9.63,"n":270,"o":9.635,"t":"2026-10-13T14:45:00Z","v":32211,"vw":9.64943},{"c":9.66,"h":9.67,"l":9.639,"n":359,"o":9.645,"t":"2026-10-13T15:00:00Z","v":44403,"vw":9.657813},{"c":9.66,"h":9.69,"l":9.6527,"n":534,"o":9.655,"t":"2026-10-13T15:15:00Z","v":62770,"vw":9.676997},{"c":9.64,"h":9.665,"l":9.63,"n":425,"o":9.66,"t":"2026-10-13T15:30:00Z","v":49591,"vw":9.650354},{"c":9.675,"h":9.68,"l":9.625,"n":529,"o":9.64,"t":"2026-10-13T15:45:00Z","v":65120,"vw":9.648697},{"c":9.7,"h":9.71,"l":9.655,"n":879,"o":9.675,"t":"2026-10-13T16:00:00Z","v":126490,"vw":9.676257},{"c":9.685,"h":9.72,"l":9.6801,"n":664,"o":9.7,"t":"2026-10-13T16:15:00Z","v":120682,"vw":9.697239},{"c":9.705,"h":9.735,"l":9.685,"n":997,"o":9.69,"t":"2026-10-13T16:30:00Z","v":235189,"vw":9.713171},{"c":9.74,"h":9.75,"l":9.705,"n":449,"o":9.71,"t":"2026-10-13T16:45:00Z","v":65019,"vw":9.728124},{"c":9.73,"h":9.745,"l":9.71,"n":396,"o":9.741,"t":"2026-10-13T17:00:00Z","v":42921,"vw":9.733829},{"c":9.745,"h":9.75,"l":9.735,"n":315,"o":9.735,"t":"2026-10-13T17:15:00Z","v":27114,"vw":9.740731},{"c":9.735,"h":9.745,"l":9.725,"n":422,"o":9.745,"t":"2026-10-13T17:30:00Z","v":52726,"vw":9.736081},{"c":9.745,"h":9.755,"l":9.731,"n":655,"o":9.735,"t":"2026-10-13T17:45:00Z","v":97692,"vw":9.744461},{"c":9.765,"h":9.79,"l":9.745,"n":515,"o":9.745,"t":"2026-10-13T18:00:00Z","v":71486,"vw":9.764448},{"c":9.755,"h":9.7674,"l":9.75,"n":347,"o":9.76,"t":"2026-10-13T18:15:00Z","v":28270,"vw":9.757506},{"c":9.765,"h":9.765,"l":9.74,"n":435,"o":9.755,"t":"2026-10-13T18:30:00Z","v":50776,"vw":9.75378},{"c":9.725,"h":9.765,"l":9.72,"n":795,"o":9.76,"t":"2026-10-13T18:45:00Z","v":167854,"vw":9.737196},{"c":9.755,"h":9.765,"l":9.725,"n":790,"o":9.73,"t":"2026-10-13T19:00:00Z","v":112652,"vw":9.745093},{"c":9.75,"h":9.76,"l":9.75,"n":593,"o":9.755,"t":"2026-10-13T19:15:00Z","v":59894,"vw":9.754564},{"c":9.745,"h":9.77,"l":9.72,"n":1904,"o":9.75,"t":"2026-10-13T19:30:00Z","v":467361,"vw":9.748404},{"c":9.755,"h":9.76,"l":9.73,"n":1884,"o":9.745,"t":"2026-10-13T19:45:00Z","v":432977,"vw":9.746921},{"c":9.5,"h":9.75,"l":9.5,"n":31,"o":9.75,"t":"2026-10-13T20:00:00Z","v":428863,"vw":9.669867},{"c":9.8,"h":9.8,"l":9.8,"n":4,"o":9.8,"t":"2026-10-14T08:00:00Z","v":104,"vw":9.8},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-14T10:45:00Z","v":154,"vw":9.7},{"c":9.66,"h":9.7,"l":9.61,"n":650,"o":9.65,"t":"2026-10-14T13:30:00Z","v":117217,"vw":9.648738},{"c":9.56,"h":9.66,"l":9.555,"n":405,"o":9.66,"t":"2026-10-14T13:45:00Z","v":31852,"vw":9.611083},{"c":9.515,"h":9.55,"l":9.51,"n":558,"o":9.55,"t":"2026-10-14T14:00:00Z","v":94678,"vw":9.521313},{"c":9.545,"h":9.55,"l":9.5,"n":709,"o":9.515,"t":"2026-10-14T14:15:00Z","v":157686,"vw":9.520636},{"c":9.58,"h":9.58,"l":9.545,"n":480,"o":9.545,"t":"2026-10-14T14:30:00Z","v":83700,"vw":9.565291},{"c":9.535,"h":9.58,"l":9.53,"n":492,"o":9.58,"t":"2026-10-14T14:45:00Z","v":117241,"vw":9.543779},{"c":9.49,"h":9.535,"l":9.48,"n":619,"o":9.535,"t":"2026-10-14T15:00:00Z","v":98327,"vw":9.509135},{"c":9.505,"h":9.52,"l":9.48,"n":442,"o":9.495,"t":"2026-10-14T15:15:00Z","v":70652,"vw":9.505191},{"c":9.5,"h":9.53,"l":9.5,"n":226,"o":9.5,"t":"2026-10-14T15:30:00Z","v":23021,"vw":9.510256},{"c":9.485,"h":9.505,"l":9.48,"n":226,"o":9.505,"t":"2026-10-14T15:45:00Z","v":15835,"vw":9.493653},{"c":9.475,"h":9.495,"l":9.475,"n":320,"o":9.49,"t":"2026-10-14T16:00:00Z","v":29826,"vw":9.48893},{"c":9.5013,"h":9.51,"l":9.4735,"n":288,"o":9.475,"t":"2026-10-14T16:15:00Z","v":44464,"vw":9.490363},{"c":9.525,"h":9.525,"l":9.5,"n":294,"o":9.505,"t":"2026-10-14T16:30:00Z","v":28023,"vw":9.509712},{"c":9.505,"h":9.525,"l":9.5,"n":299,"o":9.52,"t":"2026-10-14T16:45:00Z","v":32823,"vw":9.516239},{"c":9.51,"h":9.52,"l":9.5,"n":292,"o":9.505,"t":"2026-10-14T17:00:00Z","v":26093,"vw":9.505048},{"c":9.485,"h":9.52,"l":9.485,"n":302,"o":9.515,"t":"2026-10-14T17:15:00Z","v":76310,"vw":9.503145},{"c":9.475,"h":9.495,"l":9.475,"n":280,"o":9.485,"t":"2026-10-14T17:30:00Z","v":43279,"vw":9.48453},{"c":9.465,"h":9.485,"l":9.465,"n":225,"o":9.475,"t":"2026-10-14T17:45:00Z","v":17867,"vw":9.474664},{"c":9.48,"h":9.48,"l":9.455,"n":288,"o":9.465,"t":"2026-10-14T18:00:00Z","v":33099,"vw":9.467928},{"c":9.495,"h":9.5,"l":9.475,"n":294,"o":9.48,"t":"2026-10-14T18:15:00Z","v":26051,"vw":9.483529},{"c":9.495,"h":9.505,"l":9.49,"n":252,"o":9.495,"t":"2026-10-14T18:30:00Z","v":33445,"vw":9.498365},{"c":9.485,"h":9.5,"l":9.48,"n":371,"o":9.495,"t":"2026-10-14T18:45:00Z","v":47774,"vw":9.493822},{"c":9.51,"h":9.515,"l":9.47,"n":397,"o":9.485,"t":"2026-10-14T19:00:00Z","v":46841,"vw":9.494437},{"c":9.505,"h":9.535,"l":9.505,"n":359,"o":9.51,"t":"2026-10-14T19:15:00Z","v":45942,"vw":9.52157},{"c":9.53,"h":9.53,"l":9.495,"n":688,"o":9.505,"t":"2026-10-14T19:30:00Z","v":96495,"vw":9.515048},{"c":9.52,"h":9.54,"l":9.515,"n":1488,"o":9.53,"t":"2026-10-14T19:45:00Z","v":300384,"vw":9.524861},{"c":9.52,"h":9.52,"l":9.52,"n":20,"o":9.52,"t":"2026-10-14T20:00:00Z","v":350081,"vw":9.52},{"c":9.6,"h":9.61,"l":9.54,"n":12,"o":9.55,"t":"2026-10-14T22:45:00Z","v":6458,"vw":9.585528},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-15T11:00:00Z","v":10008,"vw":9.42},{"c":9.92,"h":9.92,"l":9.7,"n":4,"o":9.7,"t":"2026-10-15T13:15:00Z","v":2150,"vw":9.771905},{"c":9.625,"h":9.78,"l":9.57,"n":1235,"o":9.78,"t":"2026-10-15T13:30:00Z","v":367135,"vw":9.659845},{"c":9.635,"h":9.66,"l":9.595,"n":1010,"o":9.625,"t":"2026-10-15T13:45:00Z","v":274927,"vw":9.642345},{"c":9.725,"h":9.735,"l":9.625,"n":982,"o":9.63,"t":"2026-10-15T14:00:00Z","v":185340,"vw":9.697309},{"c":9.785,"h":9.81,"l":9.721,"n":1267,"o":9.725,"t":"2026-10-15T14:15:00Z","v":319144,"vw":9.762044},{"c":9.83,"h":9.8478,"l":9.78,"n":924,"o":9.785,"t":"2026-10-15T14:30:00Z","v":457928,"vw":9.821575},{"c":9.845,"h":9.85,"l":9.815,"n":756,"o":9.835,"t":"2026-10-15T14:45:00Z","v":200436,"vw":9.829764},{"c":9.875,"h":9.905,"l":9.84,"n":748,"o":9.84,"t":"2026-10-15T15:00:00Z","v":126940,"vw":9.881969},{"c":9.855,"h":9.895,"l":9.85,"n":706,"o":9.875,"t":"2026-10-15T15:15:00Z","v":145335,"vw":9.874443},{"c":9.835,"h":9.855,"l":9.825,"n":594,"o":9.855,"t":"2026-10-15T15:30:00Z","v":94238,"vw":9.838987},{"c":9.83,"h":9.84,"l":9.82,"n":780,"o":9.84,"t":"2026-10-15T15:45:00Z","v":140610,"vw":9.830726},{"c":9.815,"h":9.835,"l":9.8,"n":542,"o":9.835,"t":"2026-10-15T16:00:00Z","v":80801,"vw":9.814606},{"c":9.855,"h":9.86,"l":9.815,"n":335,"o":9.82,"t":"2026-10-15T16:15:00Z","v":37343,"vw":9.83987},{"c":9.845,"h":9.855,"l":9.83,"n":434,"o":9.85,"t":"2026-10-15T16:30:00Z","v":78168,"vw":9.841626},{"c":9.855,"h":9.865,"l":9.84,"n":677,"o":9.845,"t":"2026-10-15T16:45:00Z","v":168398,"vw":9.854452},{"c":9.905,"h":9.91,"l":9.84,"n":1554,"o":9.85,"t":"2026-10-15T17:00:00Z","v":736196,"vw":9.882717},{"c":9.945,"h":9.95,"l":9.9,"n":1005,"o":9.905,"t":"2026-10-15T17:15:00Z","v":469931,"vw":9.914992},{"c":9.98,"h":9.985,"l":9.94,"n":1017,"o":9.945,"t":"2026-10-15T17:30:00Z","v":267264,"vw":9.961816},{"c":10.03,"h":10.04,"l":9.97,"n":1320,"o":9.975,"t":"2026-10-15T17:45:00Z","v":1438940,"vw":10.010718},{"c":10.035,"h":10.04,"l":9.97,"n":1416,"o":10.03,"t":"2026-10-15T18:00:00Z","v":1854015,"vw":10.009175},{"c":10.015,"h":10.045,"l":10.01,"n":903,"o":10.035,"t":"2026-10-15T18:15:00Z","v":252456,"vw":10.030729},{"c":10.005,"h":10.02,"l":9.99,"n":797,"o":10.015,"t":"2026-10-15T18:30:00Z","v":167491,"vw":10.006525},{"c":10.01,"h":10.025,"l":10,"n":893,"o":10.01,"t":"2026-10-15T18:45:00Z","v":187732,"vw":10.010866},{"c":10.025,"h":10.05,"l":10.015,"n":988,"o":10.02,"t":"2026-10-15T19:00:00Z","v":311840,"vw":10.027232},{"c":10.005,"h":10.07,"l":10.005,"n":1579,"o":10.025,"t":"2026-10-15T19:15:00Z","v":564059,"vw":10.041647},{"c":10.015,"h":10.04,"l":10.005,"n":1981,"o":10.005,"t":"2026-10-15T19:30:00Z","v":563672,"vw":10.020812},{"c":10.055,"h":10.08,"l":10,"n":3235,"o":10.015,"t":"2026-10-15T19:45:00Z","v":1723906,"vw":10.040841},{"c":10.05,"h":10.06,"l":10.05,"n":25,"o":10.05,"t":"2026-10-15T20:00:00Z","v":503428,"vw":10.056746},{"c":10.25,"h":10.32,"l":10.13,"n":1999,"o":10.15,"t":"2026-10-16T13:30:00Z","v":778327,"vw":10.243694},{"c":10.285,"h":10.31,"l":10.235,"n":2879,"o":10.255,"t":"2026-10-16T13:45:00Z","v":1052570,"vw":10.266084},{"c":10.21,"h":10.28,"l":10.2,"n":761,"o":10.28,"t":"2026-10-16T14:00:00Z","v":116712,"vw":10.239223},{"c":10.23,"h":10.28,"l":10.215,"n":739,"o":10.215,"t":"2026-10-16T14:15:00Z","v":202277,"vw":10.244811},{"c":10.2499,"h":10.305,"l":10.235,"n":1289,"o":10.235,"t":"2026-10-16T14:30:00Z","v":591879,"vw":10.26613},{"c":10.275,"h":10.285,"l":10.24,"n":721,"o":10.24,"t":"2026-10-16T14:45:00Z","v":184098,"vw":10.261924},{"c":10.285,"h":10.32,"l":10.26,"n":1429,"o":10.28,"t":"2026-10-16T15:00:00Z","v":503875,"vw":10.288784},{"c":10.305,"h":10.33,"l":10.26,"n":1772,"o":10.29,"t":"2026-10-16T15:15:00Z","v":3980354,"vw":10.303592},{"c":10.275,"h":10.31,"l":10.24,"n":1533,"o":10.305,"t":"2026-10-16T15:30:00Z","v":525311,"vw":10.275887},{"c":10.235,"h":10.275,"l":10.225,"n":397,"o":10.27,"t":"2026-10-16T15:45:00Z","v":112334,"vw":10.238376},{"c":10.29,"h":10.295,"l":10.21,"n":630,"o":10.235,"t":"2026-10-16T16:00:00Z","v":247140,"vw":10.241255},{"c":10.285,"h":10.33,"l":10.25,"n":1003,"o":10.3,"t":"2026-10-16T16:15:00Z","v":1000366,"vw":10.297181},{"c":10.295,"h":10.295,"l":10.275,"n":220,"o":10.285,"t":"2026-10-16T16:30:00Z","v":44795,"vw":10.282694},{"c":10.295,"h":10.3,"l":10.28,"n":688,"o":10.295,"t":"2026-10-16T16:45:00Z","v":102356,"vw":10.290182},{"c":10.275,"h":10.295,"l":10.24,"n":436,"o":10.295,"t":"2026-10-16T17:00:00Z","v":130073,"vw":10.256716},{"c":10.265,"h":10.275,"l":10.245,"n":399,"o":10.275,"t":"2026-10-16T17:15:00Z","v":107696,"vw":10.26273},{"c":10.27,"h":10.305,"l":10.255,"n":471,"o":10.265,"t":"2026-10-16T17:30:00Z","v":105342,"vw":10.276184},{"c":10.25,"h":10.275,"l":10.245,"n":288,"o":10.275,"t":"2026-10-16T17:45:00Z","v":56620,"vw":10.259623},{"c":10.235,"h":10.26,"l":10.23,"n":525,"o":10.245,"t":"2026-10-16T18:00:00Z","v":277703,"vw":10.239739},{"c":10.255,"h":10.255,"l":10.23,"n":641,"o":10.24,"t":"2026-10-16T18:15:00Z","v":211217,"vw":10.237397},{"c":10.2527,"h":10.28,"l":10.24,"n":654,"o":10.26,"t":"2026-10-16T18:30:00Z","v":141248,"vw":10.258614},{"c":10.26,"h":10.27,"l":10.24,"n":692,"o":10.26,"t":"2026-10-16T18:45:00Z","v":178827,"vw":10.254273},{"c":10.265,"h":10.27,"l":10.24,"n":723,"o":10.255,"t":"2026-10-16T19:00:00Z","v":124857,"vw":10.254348},{"c":10.265,"h":10.285,"l":10.25,"n":1164,"o":10.265,"t":"2026-10-16T19:15:00Z","v":432389,"vw":10.272368},{"c":10.265,"h":10.28,"l":10.2317,"n":1068,"o":10.265,"t":"2026-10-16T19:30:00Z","v":332382,"vw":10.258814},{"c":10.25,"h":10.295,"l":10.25,"n":3174,"o":10.27,"t":"2026-10-16T19:45:00Z","v":1064478,"vw":10.266637},{"c":10.26,"h":10.26,"l":10.25,"n":30,"o":10.25,"t":"2026-10-16T20:00:00Z","v":432101,"vw":10.250012},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-16T20:15:00Z","v":47251,"vw":10.25},{"c":10.26,"h":10.3,"l":10.26,"n":5,"o":10.3,"t":"2026-10-19T08:00:00Z","v":2422,"vw":10.285257},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-10-19T13:00:00Z","v":321,"vw":10.26},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-19T13:15:00Z","v":678,"vw":10.26},{"c":10.195,"h":10.27,"l":10.19,"n":522,"o":10.24,"t":"2026-10-19T13:30:00Z","v":101521,"vw":10.231907},{"c":10.25,"h":10.255,"l":10.165,"n":836,"o":10.195,"t":"2026-10-19T13:45:00Z","v":159099,"vw":10.218458},{"c":10.275,"h":10.28,"l":10.23,"n":628,"o":10.24,"t":"2026-10-19T14:00:00Z","v":155129,"vw":10.248152},{"c":10.28,"h":10.3182,"l":10.275,"n":513,"o":10.275,"t":"2026-10-19T14:15:00Z","v":137225,"vw":10.296851},{"c":10.3,"h":10.31,"l":10.27,"n":627,"o":10.275,"t":"2026-10-19T14:30:00Z","v":111426,"vw":10.288556},{"c":10.295,"h":10.305,"l":10.265,"n":473,"o":10.3,"t":"2026-10-19T14:45:00Z","v":65726,"vw":10.288121},{"c":10.31,"h":10.325,"l":10.295,"n":461,"o":10.295,"t":"2026-10-19T15:00:00Z","v":79302,"vw":10.311214},{"c":10.325,"h":10.34,"l":10.315,"n":639,"o":10.315,"t":"2026-10-19T15:15:00Z","v":111296,"vw":10.324562},{"c":10.345,"h":10.38,"l":10.325,"n":1629,"o":10.325,"t":"2026-10-19T15:30:00Z","v":263471,"vw":10.354317},{"c":10.295,"h":10.35,"l":10.28,"n":2580,"o":10.345,"t":"2026-10-19T15:45:00Z","v":297444,"vw":10.302329},{"c":10.285,"h":10.3,"l":10.26,"n":1977,"o":10.295,"t":"2026-10-19T16:00:00Z","v":191524,"vw":10.27909},{"c":10.285,"h":10.29,"l":10.27,"n":1504,"o":10.285,"t":"2026-10-19T16:15:00Z","v":117641,"vw":10.280779},{"c":10.29,"h":10.29,"l":10.275,"n":1848,"o":10.285,"t":"2026-10-19T16:30:00Z","v":116183,"vw":10.285287},{"c":10.29,"h":10.29,"l":10.27,"n":2228,"o":10.285,"t":"2026-10-19T16:45:00Z","v":291965,"vw":10.284108},{"c":10.28,"h":10.3,"l":10.2623,"n":2072,"o":10.285,"t":"2026-10-19T17:00:00Z","v":260136,"vw":10.280133},{"c":10.285,"h":10.29,"l":10.275,"n":1498,"o":10.275,"t":"2026-10-19T17:15:00Z","v":112516,"vw":10.285062},{"c":10.31,"h":10.31,"l":10.28,"n":2000,"o":10.285,"t":"2026-10-19T17:30:00Z","v":170819,"vw":10.296459},{"c":10.325,"h":10.33,"l":10.28,"n":1778,"o":10.305,"t":"2026-10-19T17:45:00Z","v":186238,"vw":10.302262},{"c":10.35,"h":10.35,"l":10.32,"n":1747,"o":10.325,"t":"2026-10-19T18:00:00Z","v":242515,"vw":10.336694},{"c":10.365,"h":10.37,"l":10.34,"n":2913,"o":10.345,"t":"2026-10-19T18:15:00Z","v":477467,"vw":10.35249},{"c":10.365,"h":10.38,"l":10.35,"n":2224,"o":10.365,"t":"2026-10-19T18:30:00Z","v":231570,"vw":10.3616},{"c":10.335,"h":10.37,"l":10.33,"n":2457,"o":10.365,"t":"2026-10-19T18:45:00Z","v":243659,"vw":10.354685},{"c":10.33,"h":10.34,"l":10.31,"n":2860,"o":10.335,"t":"2026-10-19T19:00:00Z","v":248430,"vw":10.323572},{"c":10.325,"h":10.37,"l":10.32,"n":3817,"o":10.325,"t":"2026-10-19T19:15:00Z","v":662028,"vw":10.352015},{"c":10.315,"h":10.34,"l":10.31,"n":4121,"o":10.325,"t":"2026-10-19T19:30:00Z","v":342989,"vw":10.329017},{"c":10.29,"h":10.33,"l":10.275,"n":8192,"o":10.315,"t":"2026-10-19T19:45:00Z","v":910757,"vw":10.295925},{"c":10.29,"h":10.29,"l":10.29,"n":14,"o":10.29,"t":"2026-10-19T20:00:00Z","v":320770,"vw":10.29},{"c":10.176,"h":10.176,"l":10.176,"n":1,"o":10.176,"t":"2026-10-20T13:00:00Z","v":140,"vw":10.176},{"c":10.28,"h":10.28,"l":10.21,"n":570,"o":10.24,"t":"2026-10-20T13:30:00Z","v":72110,"vw":10.24506},{"c":10.275,"h":10.305,"l":10.25,"n":1810,"o":10.27,"t":"2026-10-20T13:45:00Z","v":416625,"vw":10.283345},{"c":10.265,"h":10.285,"l":10.24,"n":1043,"o":10.275,"t":"2026-10-20T14:00:00Z","v":221750,"vw":10.274561},{"c":10.32,"h":10.32,"l":10.255,"n":930,"o":10.27,"t":"2026-10-20T14:15:00Z","v":194791,"vw":10.291119},{"c":10.36,"h":10.395,"l":10.32,"n":1111,"o":10.33,"t":"2026-10-20T14:30:00Z","v":2163922,"vw":10.322454},{"c":10.365,"h":10.38,"l":10.325,"n":1017,"o":10.36,"t":"2026-10-20T14:45:00Z","v":195899,"vw":10.351199},{"c":10.3,"h":10.37,"l":10.285,"n":1092,"o":10.36,"t":"2026-10-20T15:00:00Z","v":223968,"vw":10.328042},{"c":10.28,"h":10.305,"l":10.275,"n":942,"o":10.295,"t":"2026-10-20T15:15:00Z","v":186543,"vw":10.287564},{"c":10.275,"h":10.28,"l":10.26,"n":864,"o":10.28,"t":"2026-10-20T15:30:00Z","v":200246,"vw":10.268164},{"c":10.255,"h":10.28,"l":10.25,"n":681,"o":10.275,"t":"2026-10-20T15:45:00Z","v":118967,"vw":10.261061},{"c":10.3,"h":10.305,"l":10.24,"n":1177,"o":10.255,"t":"2026-10-20T16:00:00Z","v":315066,"vw":10.2744},{"c":10.275,"h":10.305,"l":10.265,"n":812,"o":10.305,"t":"2026-10-20T16:15:00Z","v":195513,"vw":10.277992},{"c":10.265,"h":10.29,"l":10.2601,"n":899,"o":10.275,"t":"2026-10-20T16:30:00Z","v":187290,"vw":10.275852},{"c":10.245,"h":10.28,"l":10.245,"n":1101,"o":10.265,"t":"2026-10-20T16:45:00Z","v":215923,"vw":10.266443},{"c":10.235,"h":10.25,"l":10.23,"n":1179,"o":10.245,"t":"2026-10-20T17:00:00Z","v":310649,"vw":10.241143},{"c":10.23,"h":10.245,"l":10.23,"n":839,"o":10.235,"t":"2026-10-20T17:15:00Z","v":134519,"vw":10.234414},{"c":10.245,"h":10.25,"l":10.23,"n":747,"o":10.23,"t":"2026-10-20T17:30:00Z","v":113718,"vw":10.238697},{"c":10.25,"h":10.28,"l":10.24,"n":1004,"o":10.24,"t":"2026-10-20T17:45:00Z","v":169972,"vw":10.257501},{"c":10.245,"h":10.26,"l":10.2424,"n":869,"o":10.255,"t":"2026-10-20T18:00:00Z","v":152536,"vw":10.249045},{"c":10.285,"h":10.29,"l":10.245,"n":1176,"o":10.245,"t":"2026-10-20T18:15:00Z","v":229762,"vw":10.25907},{"c":10.275,"h":10.29,"l":10.265,"n":892,"o":10.285,"t":"2026-10-20T18:30:00Z","v":296373,"vw":10.275415},{"c":10.275,"h":10.29,"l":10.27,"n":1063,"o":10.275,"t":"2026-10-20T18:45:00Z","v":263134,"vw":10.279454},{"c":10.285,"h":10.32,"l":10.275,"n":1157,"o":10.275,"t":"2026-10-20T19:00:00Z","v":276169,"vw":10.302664},{"c":10.315,"h":10.33,"l":10.275,"n":1104,"o":10.285,"t":"2026-10-20T19:15:00Z","v":254907,"vw":10.305607},{"c":10.285,"h":10.32,"l":10.28,"n":1484,"o":10.315,"t":"2026-10-20T19:30:00Z","v":457129,"vw":10.299188},{"c":10.27,"h":10.29,"l":10.255,"n":4992,"o":10.285,"t":"2026-10-20T19:45:00Z","v":1577334,"vw":10.273526},{"c":10.27,"h":10.27,"l":10.27,"n":35,"o":10.27,"t":"2026-10-20T20:00:00Z","v":818389,"vw":10.27},{"c":10.32,"h":10.35,"l":10.28,"n":565,"o":10.35,"t":"2026-10-21T13:30:00Z","v":189850,"vw":10.319982},{"c":10.33,"h":10.41,"l":10.3,"n":1278,"o":10.31,"t":"2026-10-21T13:45:00Z","v":2469063,"vw":10.35204},{"c":10.315,"h":10.335,"l":10.27,"n":724,"o":10.335,"t":"2026-10-21T14:00:00Z","v":144517,"vw":10.304255},{"c":10.34,"h":10.355,"l":10.295,"n":261,"o":10.31,"t":"2026-10-21T14:15:00Z","v":59976,"vw":10.326994},{"c":10.325,"h":10.35,"l":10.31,"n":281,"o":10.345,"t":"2026-10-21T14:30:00Z","v":61699,"vw":10.329818},{"c":10.305,"h":10.35,"l":10.3,"n":3430,"o":10.335,"t":"2026-10-21T14:45:00Z","v":658082,"vw":10.335537},{"c":10.325,"h":10.325,"l":10.29,"n":341,"o":10.305,"t":"2026-10-21T15:00:00Z","v":64522,"vw":10.307558},{"c":10.355,"h":10.37,"l":10.315,"n":906,"o":10.325,"t":"2026-10-21T15:15:00Z","v":364727,"vw":10.343922},{"c":10.355,"h":10.4,"l":10.35,"n":1027,"o":10.36,"t":"2026-10-21T15:30:00Z","v":399369,"vw":10.363025},{"c":10.345,"h":10.35,"l":10.325,"n":296,"o":10.35,"t":"2026-10-21T15:45:00Z","v":67078,"vw":10.340893},{"c":10.335,"h":10.35,"l":10.324,"n":380,"o":10.345,"t":"2026-10-21T16:00:00Z","v":82008,"vw":10.334879},{"c":10.345,"h":10.36,"l":10.34,"n":463,"o":10.34,"t":"2026-10-21T16:15:00Z","v":76499,"vw":10.350491},{"c":10.42,"h":10.435,"l":10.3423,"n":728,"o":10.345,"t":"2026-10-21T16:30:00Z","v":218482,"vw":10.404866},{"c":10.395,"h":10.425,"l":10.39,"n":654,"o":10.425,"t":"2026-10-21T16:45:00Z","v":117973,"vw":10.402685},{"c":10.415,"h":10.43,"l":10.38,"n":481,"o":10.39,"t":"2026-10-21T17:00:00Z","v":165796,"vw":10.391345},{"c":10.415,"h":10.42,"l":10.395,"n":451,"o":10.415,"t":"2026-10-21T17:15:00Z","v":131008,"vw":10.409971},{"c":10.43,"h":10.43,"l":10.41,"n":534,"o":10.415,"t":"2026-10-21T17:30:00Z","v":123704,"vw":10.421243},{"c":10.455,"h":10.46,"l":10.425,"n":534,"o":10.43,"t":"2026-10-21T17:45:00Z","v":155212,"vw":10.445836},{"c":10.43,"h":10.45,"l":10.43,"n":360,"o":10.45,"t":"2026-10-21T18:00:00Z","v":122887,"vw":10.440906},{"c":10.425,"h":10.44,"l":10.42,"n":302,"o":10.43,"t":"2026-10-21T18:15:00Z","v":100385,"vw":10.432119},{"c":10.425,"h":10.44,"l":10.415,"n":491,"o":10.425,"t":"2026-10-21T18:30:00Z","v":153185,"vw":10.426082},{"c":10.39,"h":10.435,"l":10.3801,"n":1533,"o":10.425,"t":"2026-10-21T18:45:00Z","v":494557,"vw":10.404808},{"c":10.375,"h":10.405,"l":10.361,"n":2210,"o":10.385,"t":"2026-10-21T19:00:00Z","v":697651,"vw":10.383464},{"c":10.405,"h":10.405,"l":10.36,"n":1555,"o":10.375,"t":"2026-10-21T19:15:00Z","v":492965,"vw":10.387931},{"c":10.412,"h":10.43,"l":10.385,"n":1229,"o":10.405,"t":"2026-10-21T19:30:00Z","v":366203,"vw":10.401096},{"c":10.375,"h":10.42,"l":10.37,"n":3751,"o":10.415,"t":"2026-10-21T19:45:00Z","v":1403272,"vw":10.393075},{"c":10.39,"h":10.39,"l":10.39,"n":15,"o":10.39,"t":"2026-10-21T20:00:00Z","v":354213,"vw":10.39},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-21T22:45:00Z","v":100,"vw":10.38},{"c":10.235,"h":10.34,"l":10.235,"n":482,"o":10.26,"t":"2026-10-22T13:30:00Z","v":169508,"vw":10.271587},{"c":10.215,"h":10.26,"l":10.2,"n":664,"o":10.24,"t":"2026-10-22T13:45:00Z","v":151475,"vw":10.230726},{"c":10.235,"h":10.265,"l":10.22,"n":901,"o":10.22,"t":"2026-10-22T14:00:00Z","v":163612,"vw":10.251452},{"c":10.15,"h":10.25,"l":10.15,"n":874,"o":10.23,"t":"2026-10-22T14:15:00Z","v":112906,"vw":10.202705},{"c":10.145,"h":10.16,"l":10.125,"n":1056,"o":10.16,"t":"2026-10-22T14:30:00Z","v":206895,"vw":10.137753},{"c":10.165,"h":10.17,"l":10.12,"n":845,"o":10.145,"t":"2026-10-22T14:45:00Z","v":148971,"vw":10.142639},{"c":10.135,"h":10.17,"l":10.13,"n":756,"o":10.165,"t":"2026-10-22T15:00:00Z","v":137045,"vw":10.153178},{"c":10.15,"h":10.18,"l":10.12,"n":764,"o":10.135,"t":"2026-10-22T15:15:00Z","v":119879,"vw":10.148768},{"c":10.13,"h":10.16,"l":10.13,"n":621,"o":10.1503,"t":"2026-10-22T15:30:00Z","v":114679,"vw":10.147005},{"c":10.145,"h":10.155,"l":10.115,"n":583,"o":10.135,"t":"2026-10-22T15:45:00Z","v":91904,"vw":10.130652},{"c":10.145,"h":10.18,"l":10.145,"n":543,"o":10.15,"t":"2026-10-22T16:00:00Z","v":77738,"vw":10.16005},{"c":10.145,"h":10.155,"l":10.135,"n":534,"o":10.14,"t":"2026-10-22T16:15:00Z","v":72076,"vw":10.143962},{"c":10.125,"h":10.15,"l":10.12,"n":552,"o":10.14,"t":"2026-10-22T16:30:00Z","v":111620,"vw":10.140017},{"c":10.1201,"h":10.13,"l":10.1,"n":734,"o":10.125,"t":"2026-10-22T16:45:00Z","v":158174,"vw":10.111399},{"c":10.115,"h":10.125,"l":10.1,"n":545,"o":10.1201,"t":"2026-10-22T17:00:00Z","v":80301,"vw":10.110638},{"c":10.09,"h":10.12,"l":10.085,"n":662,"o":10.115,"t":"2026-10-22T17:15:00Z","v":199468,"vw":10.10093},{"c":10.14,"h":10.14,"l":10.09,"n":479,"o":10.09,"t":"2026-10-22T17:30:00Z","v":47998,"vw":10.116068},{"c":10.14,"h":10.15,"l":10.12,"n":489,"o":10.14,"t":"2026-10-22T17:45:00Z","v":54081,"vw":10.13324},{"c":10.145,"h":10.15,"l":10.115,"n":562,"o":10.135,"t":"2026-10-22T18:00:00Z","v":93474,"vw":10.129221},{"c":10.15,"h":10.1699,"l":10.14,"n":569,"o":10.14,"t":"2026-10-22T18:15:00Z","v":89469,"vw":10.154103},{"c":10.135,"h":10.15,"l":10.12,"n":573,"o":10.1499,"t":"2026-10-22T18:30:00Z","v":587962,"vw":10.139511},{"c":10.115,"h":10.14,"l":10.115,"n":836,"o":10.135,"t":"2026-10-22T18:45:00Z","v":210940,"vw":10.123976},{"c":10.1001,"h":10.12,"l":10.08,"n":1367,"o":10.115,"t":"2026-10-22T19:00:00Z","v":483161,"vw":10.101349},{"c":10.105,"h":10.115,"l":10.08,"n":1211,"o":10.105,"t":"2026-10-22T19:15:00Z","v":1040468,"vw":10.099386},{"c":10.09,"h":10.105,"l":10.07,"n":1506,"o":10.105,"t":"2026-10-22T19:30:00Z","v":374682,"vw":10.093478},{"c":10.105,"h":10.11,"l":10.05,"n":3912,"o":10.085,"t":"2026-10-22T19:45:00Z","v":1262696,"vw":10.082547},{"c":10.11,"h":10.11,"l":10.11,"n":33,"o":10.11,"t":"2026-10-22T20:00:00Z","v":583515,"vw":10.11},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-22T21:45:00Z","v":126,"vw":10.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.46128070700668394,"strike":17.69024565605347,"iv":1.812433315906063,"gamma":0.054630592591102846,"theta":-0.025322100718965547,"vega":0.007920654999050534,"rho":0.0012149970130498665,"breakevenPct":79.5403201093982},{"delta":0.25,"premium":0.20991084803724386,"strike":11.342347703069965,"iv":0.5282819713721266,"gamma":0.2537161080052879,"theta":-0.008747728036040577,"vega":0.008929522327581853,"rho":0.0017808094703962581,"breakevenPct":14.265663215699401},{"delta":0.3,"premium":0.5015975500844958,"strike":12.808293989860505,"iv":1.1382561727880898,"gamma":0.11588782006556991,"theta":-0.019379598611059163,"vega":0.009648902823360124,"rho":0.0019627634536256763,"breakevenPct":31.650757071661737},{"delta":0.35,"premium":0.5059089815353993,"strike":12.290922215752085,"iv":1.0035737533356046,"gamma":0.15794975446763881,"theta":-0.01739367403275055,"vega":0.009897815346690977,"rho":0.0023468074993550263,"breakevenPct":26.575976234297578},{"delta":0.4,"premium":0.5102204129863028,"strike":11.773550441643664,"iv":0.8688913338831193,"gamma":0.20001168886970777,"theta":-0.015407749454441932,"vega":0.010146727870021832,"rho":0.0027308515450843772,"breakevenPct":21.50119539693341},{"delta":0.45,"premium":0.5145318444372063,"strike":11.256178667535245,"iv":0.7342089144306341,"gamma":0.24207362327177667,"theta":-0.013421824876133318,"vega":0.010395640393352687,"rho":0.0031148955908137273,"breakevenPct":16.426414559569253},{"delta":0.5,"premium":0.5188432758881099,"strike":10.738806893426824,"iv":0.5995264949781489,"gamma":0.2841355576738456,"theta":-0.011435900297824703,"vega":0.01064455291668354,"rho":0.0034989396365430773,"breakevenPct":11.351633722205094},{"delta":0.55,"premium":0.5231547073390134,"strike":10.221435119318404,"iv":0.46484407552566365,"gamma":0.32619749207591453,"theta":-0.009449975719516087,"vega":0.010893465440014394,"rho":0.003882983682272428,"breakevenPct":6.276852884840931},{"delta":0.6,"premium":0.7314589665653493,"strike":9.782674772036474,"iv":0.4750815349544072,"gamma":0.31614331306990884,"theta":-0.009132446808510638,"vega":0.010565349544072948,"rho":0.004117393449979384,"breakevenPct":3.997366356101135},{"delta":0.65,"premium":1.092401215805471,"strike":9.402735562310031,"iv":0.593755547112462,"gamma":0.26709316109422493,"theta":-0.010063297872340426,"vega":0.00980547112462006,"rho":0.004239839107557696,"breakevenPct":3.8094636806676814},{"delta":0.7,"premium":1.4533434650455923,"strike":9.022796352583587,"iv":0.7124295592705165,"gamma":0.2180430091185411,"theta":-0.010994148936170211,"vega":0.009045592705167173,"rho":0.004362284765136007,"breakevenPct":3.6215610052342284},{"delta":0.75,"premium":1.814285714285714,"strike":8.642857142857142,"iv":0.8311035714285714,"gamma":0.16899285714285717,"theta":-0.011925,"vega":0.008285714285714285,"rho":0.0044847304227143185,"breakevenPct":3.433658329800775},{"delta":0.8,"premium":2.175227963525836,"strike":8.262917933130698,"iv":0.9497775835866262,"gamma":0.11994270516717323,"theta":-0.012855851063829787,"vega":0.0075258358662613975,"rho":0.00460717608029263,"breakevenPct":3.245755654367321},{"delta":0.85,"premium":2.678469750889679,"strike":7.7259786476868335,"iv":1.096706049822064,"gamma":0.07687508896797154,"theta":-0.013225978647686834,"vega":0.0065067615658363,"rho":0.0046173417149356815,"breakevenPct":2.9124470680169487},{"delta":0.9,"premium":2.4606666666666666,"strike":7.817777777777778,"iv":0.8835946666666665,"gamma":0.10160311111111112,"theta":-0.00882,"vega":0.004872888888888888,"rho":0.0051817873662033396,"breakevenPct":1.6661171557314054}],"put":[{"delta":0.1,"premium":0.5737935946750469,"strike":4.983914595667293,"iv":2.8974679877085467,"gamma":0.021405889324531125,"theta":-0.024926875714969078,"vega":0.004968746941356075,"rho":-0.0012554853201264672,"breakevenPct":56.378625113825464},{"delta":0.15,"premium":0.5,"strike":6.834467494112918,"iv":1.7921337035564586,"gamma":0.04646888567298743,"theta":-0.0202649042115988,"vega":0.006592794463135553,"rho":-0.0016028318453141736,"breakevenPct":37.34453517197905},{"delta":0.2,"premium":0.43564437126371236,"strike":8.198017319188578,"iv":1.1483055217717415,"gamma":0.09684536215158077,"theta":-0.015637804754844165,"vega":0.007927237910635545,"rho":-0.001964823965040894,"breakevenPct":23.22084126681637},{"delta":0.25,"premium":0.4733608456625516,"strike":8.426226469399175,"iv":1.1066876280708964,"gamma":0.13525042114934255,"theta":-0.015531074720059188,"vega":0.008616605804449935,"rho":-0.0024012275725869797,"breakevenPct":21.336640714771285},{"delta":0.3,"premium":0.44571586374502725,"strike":8.868546180079564,"iv":0.9075623812831234,"gamma":0.1961693584317083,"theta":-0.01321767541706335,"vega":0.00928647488695417,"rho":-0.0027925146685279195,"breakevenPct":16.68812743487105},{"delta":0.35,"premium":0.41807088182750296,"strike":9.310865890759953,"iv":0.7084371344953505,"gamma":0.2570882957140741,"theta":-0.010904276114067517,"vega":0.009956343969458402,"rho":-0.0031838017644688597,"breakevenPct":12.039614154970817},{"delta":0.4,"premium":0.39042589990997856,"strike":9.753185601440343,"iv":0.5093118877075773,"gamma":0.3180072329964399,"theta":-0.008590876811071678,"vega":0.010626213051962638,"rho":-0.0035750888604097995,"breakevenPct":7.391100875070578},{"delta":0.45,"premium":0.5292258981649005,"strike":10.171362109072112,"iv":0.4258007237012148,"gamma":0.3380739726027397,"theta":-0.007488498319979323,"vega":0.01080007753941587,"rho":-0.004085827789599615,"breakevenPct":4.627732829800081},{"delta":0.5,"premium":0.8781532695787025,"strike":10.55905918842078,"iv":0.4882457999483071,"gamma":0.3065671232876712,"theta":-0.00791496510726286,"vega":0.010347764280175755,"rho":-0.004747367901940726,"breakevenPct":4.244254017387945},{"delta":0.55,"premium":1.227080640992505,"strike":10.94675626776945,"iv":0.5506908761953994,"gamma":0.2750602739726027,"theta":-0.008341431894546395,"vega":0.009895451020935642,"rho":-0.005408908014281837,"breakevenPct":3.860775204975808},{"delta":0.6,"premium":1.5760080124063065,"strike":11.334453347118117,"iv":0.6131359524424915,"gamma":0.24355342465753427,"theta":-0.00876789868182993,"vega":0.009443137761695529,"rho":-0.006070448126622947,"breakevenPct":3.4772963925636726},{"delta":0.65,"premium":1.924935383820109,"strike":11.722150426466788,"iv":0.6755810286895839,"gamma":0.2120465753424657,"theta":-0.009194365469113466,"vega":0.008990824502455414,"rho":-0.006731988238964058,"breakevenPct":3.0938175801515353},{"delta":0.7,"premium":2.2738627552339103,"strike":12.109847505815456,"iv":0.7380261049366761,"gamma":0.1805397260273973,"theta":-0.009620832256397002,"vega":0.0085385112432153,"rho":-0.007393528351305167,"breakevenPct":2.7103387677394},{"delta":0.75,"premium":2.622790126647713,"strike":12.497544585164125,"iv":0.8004711811837684,"gamma":0.14903287671232876,"theta":-0.010047299043680537,"vega":0.008086197983975186,"rho":-0.00805506846364628,"breakevenPct":2.326859955327263},{"delta":0.8,"premium":2.971717498061515,"strike":12.885241664512794,"iv":0.8629162574308608,"gamma":0.11752602739726026,"theta":-0.010473765830964075,"vega":0.007633884724735073,"rho":-0.00871660857598739,"breakevenPct":1.9433811429151264},{"delta":0.85,"premium":4.695512820512819,"strike":14.641025641025639,"iv":1.101707692307692,"gamma":0.076774358974359,"theta":-0.011338461538461537,"vega":0.0065153846153846165,"rho":-0.01046155298829492,"breakevenPct":1.6269750691115668},{"delta":0.9,"premium":7.267035434118991,"strike":17.271660868947897,"iv":1.3050852093941803,"gamma":0.04611194698882244,"theta":-0.009768321989161922,"vega":0.004874780313497787,"rho":-0.012898903019775879,"breakevenPct":1.042280565490528}]},"raw":{"call":[{"delta":0.2,"premium":0.46128070700668394,"strike":17.69024565605347,"iv":1.812433315906063,"gamma":0.054630592591102846,"theta":-0.025322100718965547,"vega":0.007920654999050534,"rho":0.0012149970130498665,"breakevenPct":79.5403201093982},{"delta":0.25,"premium":0.20991084803724386,"strike":11.342347703069965,"iv":0.5282819713721266,"gamma":0.2537161080052879,"theta":-0.008747728036040577,"vega":0.008929522327581853,"rho":0.0017808094703962581,"breakevenPct":14.265663215699401},{"delta":0.3,"premium":0.5015975500844958,"strike":12.808293989860505,"iv":1.1382561727880898,"gamma":0.11588782006556991,"theta":-0.019379598611059163,"vega":0.009648902823360124,"rho":0.0019627634536256763,"breakevenPct":31.650757071661737},{"delta":0.35,"premium":0.5059089815353993,"strike":12.290922215752085,"iv":1.0035737533356046,"gamma":0.15794975446763881,"theta":-0.01739367403275055,"vega":0.009897815346690977,"rho":0.0023468074993550263,"breakevenPct":26.575976234297578},{"delta":0.4,"premium":0.5102204129863028,"strike":11.773550441643664,"iv":0.8688913338831193,"gamma":0.20001168886970777,"theta":-0.015407749454441932,"vega":0.010146727870021832,"rho":0.0027308515450843772,"breakevenPct":21.50119539693341},{"delta":0.45,"premium":0.5145318444372063,"strike":11.256178667535245,"iv":0.7342089144306341,"gamma":0.24207362327177667,"theta":-0.013421824876133318,"vega":0.010395640393352687,"rho":0.0031148955908137273,"breakevenPct":16.426414559569253},{"delta":0.5,"premium":0.5188432758881099,"strike":10.738806893426824,"iv":0.5995264949781489,"gamma":0.2841355576738456,"theta":-0.011435900297824703,"vega":0.01064455291668354,"rho":0.0034989396365430773,"breakevenPct":11.351633722205094},{"delta":0.55,"premium":0.5231547073390134,"strike":10.221435119318404,"iv":0.46484407552566365,"gamma":0.32619749207591453,"theta":-0.009449975719516087,"vega":0.010893465440014394,"rho":0.003882983682272428,"breakevenPct":6.276852884840931},{"delta":0.6,"premium":0.7314589665653493,"strike":9.782674772036474,"iv":0.4750815349544072,"gamma":0.31614331306990884,"theta":-0.009132446808510638,"vega":0.010565349544072948,"rho":0.004117393449979384,"breakevenPct":3.997366356101135},{"delta":0.65,"premium":1.092401215805471,"strike":9.402735562310031,"iv":0.593755547112462,"gamma":0.26709316109422493,"theta":-0.010063297872340426,"vega":0.00980547112462006,"rho":0.004239839107557696,"breakevenPct":3.8094636806676814},{"delta":0.7,"premium":1.4533434650455923,"strike":9.022796352583587,"iv":0.7124295592705165,"gamma":0.2180430091185411,"theta":-0.010994148936170211,"vega":0.009045592705167173,"rho":0.004362284765136007,"breakevenPct":3.6215610052342284},{"delta":0.75,"premium":1.814285714285714,"strike":8.642857142857142,"iv":0.8311035714285714,"gamma":0.16899285714285717,"theta":-0.011925,"vega":0.008285714285714285,"rho":0.0044847304227143185,"breakevenPct":3.433658329800775},{"delta":0.8,"premium":2.175227963525836,"strike":8.262917933130698,"iv":0.9497775835866262,"gamma":0.11994270516717323,"theta":-0.012855851063829787,"vega":0.0075258358662613975,"rho":0.00460717608029263,"breakevenPct":3.245755654367321},{"delta":0.85,"premium":2.678469750889679,"strike":7.7259786476868335,"iv":1.096706049822064,"gamma":0.07687508896797154,"theta":-0.013225978647686834,"vega":0.0065067615658363,"rho":0.0046173417149356815,"breakevenPct":2.9124470680169487},{"delta":0.9,"premium":2.4606666666666666,"strike":7.817777777777778,"iv":0.8835946666666665,"gamma":0.10160311111111112,"theta":-0.00882,"vega":0.004872888888888888,"rho":0.0051817873662033396,"breakevenPct":1.6661171557314054}],"put":[{"delta":0.1,"premium":0.5737935946750469,"strike":4.983914595667293,"iv":2.8974679877085467,"gamma":0.021405889324531125,"theta":-0.024926875714969078,"vega":0.004968746941356075,"rho":-0.0012554853201264672,"breakevenPct":56.378625113825464},{"delta":0.15,"premium":0.5,"strike":6.834467494112918,"iv":1.7921337035564586,"gamma":0.04646888567298743,"theta":-0.0202649042115988,"vega":0.006592794463135553,"rho":-0.0016028318453141736,"breakevenPct":37.34453517197905},{"delta":0.2,"premium":0.43564437126371236,"strike":8.198017319188578,"iv":1.1483055217717415,"gamma":0.09684536215158077,"theta":-0.015637804754844165,"vega":0.007927237910635545,"rho":-0.001964823965040894,"breakevenPct":23.22084126681637},{"delta":0.25,"premium":0.4733608456625516,"strike":8.426226469399175,"iv":1.1066876280708964,"gamma":0.13525042114934255,"theta":-0.015531074720059188,"vega":0.008616605804449935,"rho":-0.0024012275725869797,"breakevenPct":21.336640714771285},{"delta":0.3,"premium":0.44571586374502725,"strike":8.868546180079564,"iv":0.9075623812831234,"gamma":0.1961693584317083,"theta":-0.01321767541706335,"vega":0.00928647488695417,"rho":-0.0027925146685279195,"breakevenPct":16.68812743487105},{"delta":0.35,"premium":0.41807088182750296,"strike":9.310865890759953,"iv":0.7084371344953505,"gamma":0.2570882957140741,"theta":-0.010904276114067517,"vega":0.009956343969458402,"rho":-0.0031838017644688597,"breakevenPct":12.039614154970817},{"delta":0.4,"premium":0.39042589990997856,"strike":9.753185601440343,"iv":0.5093118877075773,"gamma":0.3180072329964399,"theta":-0.008590876811071678,"vega":0.010626213051962638,"rho":-0.0035750888604097995,"breakevenPct":7.391100875070578},{"delta":0.45,"premium":0.5292258981649005,"strike":10.171362109072112,"iv":0.4258007237012148,"gamma":0.3380739726027397,"theta":-0.007488498319979323,"vega":0.01080007753941587,"rho":-0.004085827789599615,"breakevenPct":4.627732829800081},{"delta":0.5,"premium":0.8781532695787025,"strike":10.55905918842078,"iv":0.4882457999483071,"gamma":0.3065671232876712,"theta":-0.00791496510726286,"vega":0.010347764280175755,"rho":-0.004747367901940726,"breakevenPct":4.244254017387945},{"delta":0.55,"premium":1.227080640992505,"strike":10.94675626776945,"iv":0.5506908761953994,"gamma":0.2750602739726027,"theta":-0.008341431894546395,"vega":0.009895451020935642,"rho":-0.005408908014281837,"breakevenPct":3.860775204975808},{"delta":0.6,"premium":1.5760080124063065,"strike":11.334453347118117,"iv":0.6131359524424915,"gamma":0.24355342465753427,"theta":-0.00876789868182993,"vega":0.009443137761695529,"rho":-0.006070448126622947,"breakevenPct":3.4772963925636726},{"delta":0.65,"premium":1.924935383820109,"strike":11.722150426466788,"iv":0.6755810286895839,"gamma":0.2120465753424657,"theta":-0.009194365469113466,"vega":0.008990824502455414,"rho":-0.006731988238964058,"breakevenPct":3.0938175801515353},{"delta":0.7,"premium":2.2738627552339103,"strike":12.109847505815456,"iv":0.7380261049366761,"gamma":0.1805397260273973,"theta":-0.009620832256397002,"vega":0.0085385112432153,"rho":-0.007393528351305167,"breakevenPct":2.7103387677394},{"delta":0.75,"premium":2.622790126647713,"strike":12.497544585164125,"iv":0.8004711811837684,"gamma":0.14903287671232876,"theta":-0.010047299043680537,"vega":0.008086197983975186,"rho":-0.00805506846364628,"breakevenPct":2.326859955327263},{"delta":0.8,"premium":2.971717498061515,"strike":12.885241664512794,"iv":0.8629162574308608,"gamma":0.11752602739726026,"theta":-0.010473765830964075,"vega":0.007633884724735073,"rho":-0.00871660857598739,"breakevenPct":1.9433811429151264},{"delta":0.85,"premium":4.695512820512819,"strike":14.641025641025639,"iv":1.101707692307692,"gamma":0.076774358974359,"theta":-0.011338461538461537,"vega":0.0065153846153846165,"rho":-0.01046155298829492,"breakevenPct":1.6269750691115668},{"delta":0.9,"premium":7.267035434118991,"strike":17.271660868947897,"iv":1.3050852093941803,"gamma":0.04611194698882244,"theta":-0.009768321989161922,"vega":0.004874780313497787,"rho":-0.012898903019775879,"breakevenPct":1.042280565490528}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}