{"symbol":"LOMA","url":"https://intraalpha.com/companies/LOMA","capturedAt":"2026-10-22T21:29:08.803Z","state":"ready","quote":{"symbol":"LOMA","last_price":9.44,"prev_close":9.64,"regular_close":9.44,"change":-0.2,"change_pct":-2.0747,"regular_change":-0.2,"regular_change_pct":-2.0747,"extended_change":0,"extended_change_pct":0,"bid":8.99,"ask":10.01,"bid_size":500,"ask_size":100,"volume":283293,"vwap":9.423068,"open":9.61,"high":9.79,"low":9.3,"close":9.44,"trade_count":3204,"last_trade_at":"2026-10-22T20:10:00.003762515Z","last_quote_at":"2026-10-22T20:00:01.123258465Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LOMA","fetched_at":"2026-10-22T21:29:08.022192+00:00","name":"Loma Negra Compania Industrial Argentina SA ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"BUILDING MATERIALS","country":"USA","description":"Loma Negra Compaa Industrial Argentina Sociedad Annima, manufactures and markets cement and its derivatives in Argentina. The company is headquartered in Buenos Aires, Argentina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1124956000,"ebitda":169280831000,"pe_ratio":31.1,"peg_ratio":null,"book_value":7.3,"dividend_per_share":null,"dividend_yield":null,"eps":0.31,"revenue_ttm":855634477000,"gross_profit_ttm":182674276000,"profit_margin":0.0513,"operating_margin_ttm":0.0684,"return_on_assets_ttm":0.0265,"return_on_equity_ttm":0.0382,"quarterly_earnings_growth":13.07,"quarterly_revenue_growth":0.021,"analyst_target_price":14.3,"analyst_number":null,"beta":0.647,"fifty_two_week_high":13.2,"fifty_two_week_low":7.84,"fifty_day_ma":9.69,"two_hundred_day_ma":10.88,"shares_outstanding":116697000,"forward_pe":9.92,"price_to_sales":0.0013,"price_to_book":1.288,"ev_to_revenue":2.393,"ev_to_ebitda":9.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:08.022192+00:00"},"optionObservedAt":"2026-10-22T19:49:59.159Z","bars":[{"c":9.87,"h":9.87,"l":9.87,"n":14,"o":9.87,"t":"2026-10-15T13:30:00Z","v":1571,"vw":9.87},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-15T13:35:00Z","v":158,"vw":9.77},{"c":9.86,"h":9.9,"l":9.765,"n":28,"o":9.765,"t":"2026-10-15T13:40:00Z","v":3273,"vw":9.847881},{"c":9.84,"h":9.87,"l":9.82,"n":46,"o":9.86,"t":"2026-10-15T13:45:00Z","v":5074,"vw":9.852258},{"c":9.845,"h":9.87,"l":9.845,"n":49,"o":9.86,"t":"2026-10-15T13:50:00Z","v":2218,"vw":9.859219},{"c":9.87,"h":9.87,"l":9.845,"n":10,"o":9.85,"t":"2026-10-15T13:55:00Z","v":703,"vw":9.857013},{"c":9.91,"h":9.92,"l":9.91,"n":20,"o":9.92,"t":"2026-10-15T14:00:00Z","v":678,"vw":9.915},{"c":9.95,"h":9.95,"l":9.925,"n":6,"o":9.925,"t":"2026-10-15T14:05:00Z","v":1602,"vw":9.939646},{"c":9.965,"h":9.965,"l":9.96,"n":11,"o":9.96,"t":"2026-10-15T14:10:00Z","v":454,"vw":9.962076},{"c":9.97,"h":9.98,"l":9.965,"n":13,"o":9.965,"t":"2026-10-15T14:15:00Z","v":670,"vw":9.972},{"c":9.97,"h":9.99,"l":9.97,"n":13,"o":9.99,"t":"2026-10-15T14:20:00Z","v":1252,"vw":9.973182},{"c":9.99,"h":9.99,"l":9.97,"n":3,"o":9.97,"t":"2026-10-15T14:25:00Z","v":227,"vw":9.98},{"c":10.02,"h":10.02,"l":9.99,"n":13,"o":9.99,"t":"2026-10-15T14:30:00Z","v":867,"vw":9.995},{"c":10.0075,"h":10.0075,"l":10.0075,"n":1,"o":10.0075,"t":"2026-10-15T14:35:00Z","v":100,"vw":10.0075},{"c":10.02,"h":10.02,"l":10.02,"n":7,"o":10.02,"t":"2026-10-15T14:40:00Z","v":422,"vw":10.02},{"c":10.04,"h":10.04,"l":10.04,"n":17,"o":10.04,"t":"2026-10-15T14:45:00Z","v":915,"vw":10.04},{"c":10.05,"h":10.05,"l":10.045,"n":23,"o":10.045,"t":"2026-10-15T14:50:00Z","v":503,"vw":10.0475},{"c":10.05,"h":10.07,"l":10.05,"n":30,"o":10.07,"t":"2026-10-15T14:55:00Z","v":958,"vw":10.052857},{"c":10.07,"h":10.07,"l":10.05,"n":7,"o":10.05,"t":"2026-10-15T15:00:00Z","v":427,"vw":10.055},{"c":10.07,"h":10.07,"l":10.0695,"n":25,"o":10.0695,"t":"2026-10-15T15:05:00Z","v":1347,"vw":10.069912},{"c":10.08,"h":10.09,"l":10,"n":245,"o":10.05,"t":"2026-10-15T15:10:00Z","v":34060,"vw":10.03438},{"c":10.06,"h":10.08,"l":10.06,"n":20,"o":10.07,"t":"2026-10-15T15:15:00Z","v":1814,"vw":10.069375},{"c":10.05,"h":10.09,"l":10.03,"n":65,"o":10.07,"t":"2026-10-15T15:20:00Z","v":4905,"vw":10.04967},{"c":10.06,"h":10.07,"l":10.0525,"n":18,"o":10.0632,"t":"2026-10-15T15:25:00Z","v":2490,"vw":10.058187},{"c":10.06,"h":10.06,"l":10.0505,"n":3,"o":10.0505,"t":"2026-10-15T15:30:00Z","v":587,"vw":10.052203},{"c":10.05,"h":10.05,"l":10.0475,"n":40,"o":10.05,"t":"2026-10-15T15:35:00Z","v":1150,"vw":10.049761},{"c":10.02,"h":10.06,"l":10.02,"n":39,"o":10.06,"t":"2026-10-15T15:40:00Z","v":1291,"vw":10.045455},{"c":10.035,"h":10.05,"l":10.035,"n":8,"o":10.035,"t":"2026-10-15T15:45:00Z","v":1951,"vw":10.035769},{"c":10.035,"h":10.05,"l":10.035,"n":23,"o":10.05,"t":"2026-10-15T15:50:00Z","v":931,"vw":10.037143},{"c":10.055,"h":10.07,"l":10.05,"n":28,"o":10.05,"t":"2026-10-15T15:55:00Z","v":2230,"vw":10.056684},{"c":10.07,"h":10.07,"l":10.06,"n":18,"o":10.06,"t":"2026-10-15T16:00:00Z","v":1036,"vw":10.066429},{"c":10.04,"h":10.065,"l":10.04,"n":17,"o":10.065,"t":"2026-10-15T16:05:00Z","v":1224,"vw":10.046111},{"c":10.06,"h":10.06,"l":10.03,"n":3,"o":10.03,"t":"2026-10-15T16:10:00Z","v":300,"vw":10.04},{"c":10,"h":10.02,"l":10,"n":18,"o":10.02,"t":"2026-10-15T16:15:00Z","v":917,"vw":10.017143},{"c":10.0005,"h":10.015,"l":10.0005,"n":5,"o":10.015,"t":"2026-10-15T16:20:00Z","v":372,"vw":10.005831},{"c":10.04,"h":10.06,"l":10.02,"n":29,"o":10.02,"t":"2026-10-15T16:25:00Z","v":2754,"vw":10.03483},{"c":10.01,"h":10.02,"l":10,"n":15,"o":10.02,"t":"2026-10-15T16:30:00Z","v":1821,"vw":10.009643},{"c":10.005,"h":10.005,"l":9.992,"n":10,"o":10,"t":"2026-10-15T16:35:00Z","v":1641,"vw":9.9955},{"c":9.985,"h":10,"l":9.94,"n":114,"o":9.99,"t":"2026-10-15T16:40:00Z","v":18643,"vw":9.966847},{"c":10.01,"h":10.01,"l":9.98,"n":26,"o":10,"t":"2026-10-15T16:45:00Z","v":3366,"vw":9.988053},{"c":10.04,"h":10.04,"l":9.995,"n":88,"o":9.995,"t":"2026-10-15T16:50:00Z","v":8791,"vw":10.013205},{"c":10.04,"h":10.05,"l":10.03,"n":12,"o":10.03,"t":"2026-10-15T16:55:00Z","v":746,"vw":10.039091},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-10-15T17:00:00Z","v":601,"vw":10.04},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-15T17:05:00Z","v":252,"vw":10.05},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-10-15T17:10:00Z","v":233,"vw":10.04},{"c":10.05,"h":10.05,"l":10.05,"n":14,"o":10.05,"t":"2026-10-15T17:15:00Z","v":1002,"vw":10.05},{"c":10.052,"h":10.06,"l":10.05,"n":6,"o":10.05,"t":"2026-10-15T17:25:00Z","v":608,"vw":10.054},{"c":10.07,"h":10.075,"l":10.055,"n":80,"o":10.055,"t":"2026-10-15T17:30:00Z","v":6721,"vw":10.063598},{"c":10.08,"h":10.08,"l":10.07,"n":14,"o":10.07,"t":"2026-10-15T17:35:00Z","v":541,"vw":10.0775},{"c":10.09,"h":10.09,"l":10.07,"n":23,"o":10.08,"t":"2026-10-15T17:40:00Z","v":2156,"vw":10.07882},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-15T17:45:00Z","v":100,"vw":10.08},{"c":10.09,"h":10.09,"l":10.08,"n":64,"o":10.08,"t":"2026-10-15T17:50:00Z","v":4159,"vw":10.083106},{"c":10.1,"h":10.1,"l":10.09,"n":24,"o":10.1,"t":"2026-10-15T17:55:00Z","v":1867,"vw":10.095202},{"c":10.14,"h":10.14,"l":10.092,"n":57,"o":10.1,"t":"2026-10-15T18:00:00Z","v":3025,"vw":10.113258},{"c":10.13,"h":10.14,"l":10.12,"n":39,"o":10.135,"t":"2026-10-15T18:05:00Z","v":2383,"vw":10.125757},{"c":10.12,"h":10.14,"l":10.12,"n":41,"o":10.14,"t":"2026-10-15T18:10:00Z","v":2635,"vw":10.133267},{"c":10.1,"h":10.12,"l":10.1,"n":48,"o":10.12,"t":"2026-10-15T18:15:00Z","v":25963,"vw":10.110629},{"c":10.11,"h":10.11,"l":10.1,"n":47,"o":10.1,"t":"2026-10-15T18:20:00Z","v":5195,"vw":10.101158},{"c":10.1,"h":10.11,"l":10.1,"n":19,"o":10.1,"t":"2026-10-15T18:25:00Z","v":2185,"vw":10.101008},{"c":10.14,"h":10.14,"l":10.09,"n":130,"o":10.1,"t":"2026-10-15T18:30:00Z","v":18100,"vw":10.118451},{"c":10.13,"h":10.14,"l":10.115,"n":46,"o":10.132,"t":"2026-10-15T18:35:00Z","v":4544,"vw":10.129113},{"c":10.17,"h":10.17,"l":10.13,"n":43,"o":10.13,"t":"2026-10-15T18:40:00Z","v":2574,"vw":10.149139},{"c":10.14,"h":10.1605,"l":10.135,"n":64,"o":10.16,"t":"2026-10-15T18:45:00Z","v":9616,"vw":10.14333},{"c":10.14,"h":10.15,"l":10.13,"n":6,"o":10.13,"t":"2026-10-15T18:50:00Z","v":709,"vw":10.137916},{"c":10.14,"h":10.15,"l":10.13,"n":19,"o":10.132,"t":"2026-10-15T18:55:00Z","v":2578,"vw":10.139812},{"c":10.16,"h":10.16,"l":10.135,"n":71,"o":10.14,"t":"2026-10-15T19:00:00Z","v":4016,"vw":10.146521},{"c":10.15,"h":10.15,"l":10.14,"n":66,"o":10.142,"t":"2026-10-15T19:10:00Z","v":4342,"vw":10.147363},{"c":10.17,"h":10.17,"l":10.142,"n":43,"o":10.142,"t":"2026-10-15T19:15:00Z","v":2094,"vw":10.15518},{"c":10.125,"h":10.162,"l":10.125,"n":70,"o":10.162,"t":"2026-10-15T19:20:00Z","v":4808,"vw":10.145645},{"c":10.115,"h":10.12,"l":10.1005,"n":22,"o":10.12,"t":"2026-10-15T19:25:00Z","v":1954,"vw":10.117048},{"c":10.105,"h":10.13,"l":10.105,"n":57,"o":10.1295,"t":"2026-10-15T19:30:00Z","v":3630,"vw":10.116794},{"c":10.065,"h":10.09,"l":10.06,"n":28,"o":10.09,"t":"2026-10-15T19:35:00Z","v":3051,"vw":10.077589},{"c":10.07,"h":10.09,"l":10.07,"n":28,"o":10.07,"t":"2026-10-15T19:40:00Z","v":2162,"vw":10.07548},{"c":10.12,"h":10.12,"l":10.085,"n":69,"o":10.085,"t":"2026-10-15T19:45:00Z","v":4675,"vw":10.110682},{"c":10.13,"h":10.13,"l":10.115,"n":20,"o":10.115,"t":"2026-10-15T19:50:00Z","v":948,"vw":10.11875},{"c":10.11,"h":10.14,"l":10.105,"n":310,"o":10.13,"t":"2026-10-15T19:55:00Z","v":44195,"vw":10.122204},{"c":10.15,"h":10.15,"l":10.12,"n":22,"o":10.12,"t":"2026-10-15T20:00:00Z","v":38553,"vw":10.124554},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-16T08:00:00Z","v":216,"vw":9.25},{"c":10.23,"h":10.25,"l":10.16,"n":30,"o":10.25,"t":"2026-10-16T13:30:00Z","v":1497,"vw":10.224275},{"c":10.17,"h":10.205,"l":10.17,"n":19,"o":10.185,"t":"2026-10-16T13:35:00Z","v":2446,"vw":10.17965},{"c":10.165,"h":10.165,"l":10.165,"n":3,"o":10.165,"t":"2026-10-16T13:40:00Z","v":204,"vw":10.165},{"c":10.1362,"h":10.1651,"l":10.1362,"n":8,"o":10.1651,"t":"2026-10-16T13:45:00Z","v":363,"vw":10.156795},{"c":10.06,"h":10.13,"l":10.06,"n":29,"o":10.13,"t":"2026-10-16T13:50:00Z","v":1171,"vw":10.091864},{"c":10.105,"h":10.105,"l":10.095,"n":7,"o":10.095,"t":"2026-10-16T13:55:00Z","v":317,"vw":10.1},{"c":10.105,"h":10.105,"l":10.105,"n":3,"o":10.105,"t":"2026-10-16T14:00:00Z","v":103,"vw":10.105},{"c":10.105,"h":10.105,"l":10.07,"n":4,"o":10.07,"t":"2026-10-16T14:05:00Z","v":785,"vw":10.09159},{"c":10.13,"h":10.13,"l":10.12,"n":4,"o":10.12,"t":"2026-10-16T14:10:00Z","v":348,"vw":10.123333},{"c":10.1,"h":10.14,"l":10.1,"n":16,"o":10.135,"t":"2026-10-16T14:15:00Z","v":1959,"vw":10.132124},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-16T14:20:00Z","v":111,"vw":10.12},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-16T14:25:00Z","v":300,"vw":10.1},{"c":10.12,"h":10.12,"l":10.12,"n":5,"o":10.12,"t":"2026-10-16T14:30:00Z","v":266,"vw":10.12},{"c":10.145,"h":10.145,"l":10.13,"n":21,"o":10.13,"t":"2026-10-16T14:35:00Z","v":2568,"vw":10.139575},{"c":10.1295,"h":10.1295,"l":10.115,"n":16,"o":10.12,"t":"2026-10-16T14:40:00Z","v":2142,"vw":10.126386},{"c":10.13,"h":10.13,"l":10.13,"n":17,"o":10.13,"t":"2026-10-16T14:45:00Z","v":880,"vw":10.13},{"c":10.175,"h":10.175,"l":10.15,"n":20,"o":10.15,"t":"2026-10-16T14:55:00Z","v":1323,"vw":10.158281},{"c":10.16,"h":10.16,"l":10.16,"n":6,"o":10.16,"t":"2026-10-16T15:00:00Z","v":339,"vw":10.16},{"c":10.14,"h":10.15,"l":10.14,"n":24,"o":10.15,"t":"2026-10-16T15:05:00Z","v":1319,"vw":10.1422},{"c":10.1195,"h":10.14,"l":10.095,"n":20,"o":10.14,"t":"2026-10-16T15:20:00Z","v":1582,"vw":10.117133},{"c":10.1,"h":10.13,"l":10.095,"n":17,"o":10.095,"t":"2026-10-16T15:25:00Z","v":1841,"vw":10.108824},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2026-10-16T15:30:00Z","v":301,"vw":10.14},{"c":10.1219,"h":10.155,"l":10.09,"n":63,"o":10.1513,"t":"2026-10-16T15:35:00Z","v":11528,"vw":10.122643},{"c":10.145,"h":10.145,"l":10.12,"n":7,"o":10.1201,"t":"2026-10-16T15:40:00Z","v":5810,"vw":10.123111},{"c":10.115,"h":10.115,"l":10.11,"n":15,"o":10.11,"t":"2026-10-16T15:45:00Z","v":932,"vw":10.112217},{"c":10.08,"h":10.1,"l":10.08,"n":25,"o":10.1,"t":"2026-10-16T15:50:00Z","v":3054,"vw":10.09683},{"c":10.12,"h":10.12,"l":10.08,"n":62,"o":10.1,"t":"2026-10-16T15:55:00Z","v":8319,"vw":10.103058},{"c":10.1,"h":10.11,"l":10.09,"n":53,"o":10.11,"t":"2026-10-16T16:00:00Z","v":6744,"vw":10.102656},{"c":10.1168,"h":10.1199,"l":10.0803,"n":21,"o":10.0803,"t":"2026-10-16T16:05:00Z","v":2934,"vw":10.109255},{"c":10.11,"h":10.11,"l":10.1,"n":28,"o":10.1,"t":"2026-10-16T16:10:00Z","v":932,"vw":10.105865},{"c":10.1,"h":10.11,"l":10.09,"n":55,"o":10.11,"t":"2026-10-16T16:15:00Z","v":7645,"vw":10.099284},{"c":10.11,"h":10.125,"l":10.1,"n":61,"o":10.1,"t":"2026-10-16T16:20:00Z","v":5216,"vw":10.112107},{"c":10.105,"h":10.105,"l":10.105,"n":4,"o":10.105,"t":"2026-10-16T16:25:00Z","v":133,"vw":10.105},{"c":10.105,"h":10.105,"l":10.105,"n":9,"o":10.105,"t":"2026-10-16T16:30:00Z","v":745,"vw":10.105},{"c":10.11,"h":10.11,"l":10.11,"n":3,"o":10.11,"t":"2026-10-16T16:35:00Z","v":249,"vw":10.11},{"c":10.09,"h":10.1,"l":10.08,"n":33,"o":10.1,"t":"2026-10-16T16:40:00Z","v":1972,"vw":10.094294},{"c":10.08,"h":10.09,"l":10.08,"n":28,"o":10.09,"t":"2026-10-16T16:45:00Z","v":2484,"vw":10.089121},{"c":10.08,"h":10.09,"l":10.08,"n":12,"o":10.09,"t":"2026-10-16T16:50:00Z","v":587,"vw":10.081838},{"c":10.08,"h":10.08,"l":10.08,"n":16,"o":10.08,"t":"2026-10-16T16:55:00Z","v":1268,"vw":10.08},{"c":10.08,"h":10.08,"l":10.06,"n":77,"o":10.08,"t":"2026-10-16T17:00:00Z","v":5336,"vw":10.073299},{"c":10.06,"h":10.08,"l":10.06,"n":43,"o":10.075,"t":"2026-10-16T17:05:00Z","v":3595,"vw":10.068555},{"c":10.075,"h":10.08,"l":10.06,"n":139,"o":10.06,"t":"2026-10-16T17:10:00Z","v":24300,"vw":10.068345},{"c":10.04,"h":10.07,"l":10.04,"n":78,"o":10.07,"t":"2026-10-16T17:15:00Z","v":14263,"vw":10.05258},{"c":10.01,"h":10.04,"l":10.01,"n":14,"o":10.04,"t":"2026-10-16T17:20:00Z","v":1304,"vw":10.025},{"c":9.99,"h":10.03,"l":9.99,"n":23,"o":10.01,"t":"2026-10-16T17:25:00Z","v":12433,"vw":10.000925},{"c":9.955,"h":9.97,"l":9.94,"n":47,"o":9.97,"t":"2026-10-16T17:30:00Z","v":2105,"vw":9.960666},{"c":9.97,"h":9.97,"l":9.94,"n":19,"o":9.94,"t":"2026-10-16T17:35:00Z","v":2801,"vw":9.958104},{"c":9.99,"h":9.99,"l":9.97,"n":50,"o":9.97,"t":"2026-10-16T17:40:00Z","v":2396,"vw":9.983972},{"c":9.975,"h":9.99,"l":9.975,"n":26,"o":9.99,"t":"2026-10-16T17:45:00Z","v":2598,"vw":9.977651},{"c":9.97,"h":9.97,"l":9.95,"n":27,"o":9.96,"t":"2026-10-16T17:50:00Z","v":3478,"vw":9.954273},{"c":9.97,"h":9.97,"l":9.93,"n":6,"o":9.97,"t":"2026-10-16T17:55:00Z","v":1315,"vw":9.953042},{"c":9.96,"h":9.97,"l":9.93,"n":11,"o":9.93,"t":"2026-10-16T18:00:00Z","v":1107,"vw":9.945829},{"c":9.935,"h":9.96,"l":9.91,"n":50,"o":9.95,"t":"2026-10-16T18:05:00Z","v":3994,"vw":9.933484},{"c":9.96,"h":9.96,"l":9.95,"n":33,"o":9.95,"t":"2026-10-16T18:10:00Z","v":2023,"vw":9.95761},{"c":9.95,"h":9.95,"l":9.94,"n":21,"o":9.95,"t":"2026-10-16T18:15:00Z","v":1615,"vw":9.948113},{"c":9.95,"h":9.95,"l":9.925,"n":54,"o":9.94,"t":"2026-10-16T18:20:00Z","v":14200,"vw":9.946848},{"c":9.96,"h":9.965,"l":9.95,"n":31,"o":9.96,"t":"2026-10-16T18:25:00Z","v":3281,"vw":9.95978},{"c":9.945,"h":9.96,"l":9.94,"n":52,"o":9.96,"t":"2026-10-16T18:30:00Z","v":13538,"vw":9.950858},{"c":9.915,"h":9.93,"l":9.9,"n":54,"o":9.93,"t":"2026-10-16T18:35:00Z","v":2654,"vw":9.914583},{"c":9.92,"h":9.93,"l":9.9,"n":34,"o":9.915,"t":"2026-10-16T18:40:00Z","v":1992,"vw":9.917994},{"c":9.922,"h":9.94,"l":9.92,"n":74,"o":9.92,"t":"2026-10-16T18:45:00Z","v":16200,"vw":9.92921},{"c":9.895,"h":9.935,"l":9.87,"n":451,"o":9.93,"t":"2026-10-16T18:50:00Z","v":22452,"vw":9.8867},{"c":9.9,"h":9.9,"l":9.88,"n":80,"o":9.895,"t":"2026-10-16T18:55:00Z","v":5329,"vw":9.889713},{"c":9.92,"h":9.92,"l":9.9,"n":87,"o":9.91,"t":"2026-10-16T19:00:00Z","v":6581,"vw":9.909655},{"c":9.92,"h":9.93,"l":9.91,"n":86,"o":9.92,"t":"2026-10-16T19:05:00Z","v":4982,"vw":9.914962},{"c":9.95,"h":9.95,"l":9.92,"n":32,"o":9.93,"t":"2026-10-16T19:10:00Z","v":2419,"vw":9.936306},{"c":9.95,"h":9.95,"l":9.93,"n":72,"o":9.94,"t":"2026-10-16T19:15:00Z","v":4675,"vw":9.94196},{"c":9.95,"h":9.975,"l":9.94,"n":81,"o":9.9595,"t":"2026-10-16T19:20:00Z","v":8357,"vw":9.963799},{"c":9.98,"h":9.99,"l":9.95,"n":60,"o":9.95,"t":"2026-10-16T19:25:00Z","v":5558,"vw":9.971738},{"c":9.975,"h":9.99,"l":9.97,"n":94,"o":9.99,"t":"2026-10-16T19:30:00Z","v":11686,"vw":9.981322},{"c":9.99,"h":10,"l":9.97,"n":61,"o":9.97,"t":"2026-10-16T19:35:00Z","v":8035,"vw":9.980982},{"c":9.98,"h":10.01,"l":9.98,"n":34,"o":10,"t":"2026-10-16T19:40:00Z","v":3371,"vw":9.994138},{"c":10,"h":10.02,"l":9.99,"n":121,"o":9.99,"t":"2026-10-16T19:45:00Z","v":4005,"vw":10.006125},{"c":10.02,"h":10.03,"l":10,"n":203,"o":10,"t":"2026-10-16T19:50:00Z","v":22286,"vw":10.019702},{"c":10.09,"h":10.09,"l":10.02,"n":330,"o":10.02,"t":"2026-10-16T19:55:00Z","v":36524,"vw":10.040815},{"c":9.88,"h":10.03,"l":9.88,"n":12,"o":10.03,"t":"2026-10-16T20:00:00Z","v":49387,"vw":10.029496},{"c":10.16,"h":10.16,"l":10.1,"n":9,"o":10.1,"t":"2026-10-19T13:30:00Z","v":2194,"vw":10.102743},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-19T13:35:00Z","v":1788,"vw":10.02},{"c":10.02,"h":10.117,"l":9.98,"n":4,"o":10.117,"t":"2026-10-19T13:55:00Z","v":2528,"vw":10.107194},{"c":9.995,"h":9.995,"l":9.975,"n":14,"o":9.975,"t":"2026-10-19T14:00:00Z","v":725,"vw":9.981667},{"c":9.97,"h":9.99,"l":9.97,"n":23,"o":9.975,"t":"2026-10-19T14:15:00Z","v":888,"vw":9.981154},{"c":9.92,"h":9.96,"l":9.855,"n":116,"o":9.96,"t":"2026-10-19T14:20:00Z","v":13861,"vw":9.916216},{"c":9.95,"h":9.95,"l":9.89,"n":19,"o":9.89,"t":"2026-10-19T14:25:00Z","v":1765,"vw":9.917188},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-19T14:30:00Z","v":102,"vw":9.93},{"c":9.9299,"h":9.93,"l":9.9085,"n":41,"o":9.9085,"t":"2026-10-19T14:35:00Z","v":2588,"vw":9.925065},{"c":9.905,"h":9.91,"l":9.905,"n":11,"o":9.91,"t":"2026-10-19T14:40:00Z","v":583,"vw":9.90875},{"c":9.91,"h":9.91,"l":9.91,"n":4,"o":9.91,"t":"2026-10-19T14:45:00Z","v":201,"vw":9.91},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-19T14:50:00Z","v":105,"vw":9.93},{"c":9.91,"h":9.91,"l":9.91,"n":19,"o":9.91,"t":"2026-10-19T14:55:00Z","v":763,"vw":9.91},{"c":9.91,"h":9.92,"l":9.91,"n":3,"o":9.92,"t":"2026-10-19T15:00:00Z","v":300,"vw":9.913333},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-19T15:05:00Z","v":100,"vw":9.92},{"c":9.92,"h":9.92,"l":9.92,"n":17,"o":9.92,"t":"2026-10-19T15:10:00Z","v":716,"vw":9.92},{"c":9.95,"h":9.95,"l":9.93,"n":17,"o":9.93,"t":"2026-10-19T15:15:00Z","v":1021,"vw":9.939041},{"c":9.95,"h":9.95,"l":9.95,"n":9,"o":9.95,"t":"2026-10-19T15:20:00Z","v":384,"vw":9.95},{"c":9.945,"h":9.945,"l":9.945,"n":9,"o":9.945,"t":"2026-10-19T15:25:00Z","v":508,"vw":9.945},{"c":9.945,"h":9.945,"l":9.945,"n":1,"o":9.945,"t":"2026-10-19T15:30:00Z","v":100,"vw":9.945},{"c":9.94,"h":9.945,"l":9.94,"n":7,"o":9.945,"t":"2026-10-19T15:35:00Z","v":2233,"vw":9.94024},{"c":9.93,"h":9.94,"l":9.93,"n":13,"o":9.94,"t":"2026-10-19T15:40:00Z","v":843,"vw":9.934836},{"c":9.93,"h":9.93,"l":9.92,"n":2,"o":9.92,"t":"2026-10-19T15:45:00Z","v":200,"vw":9.925},{"c":9.91,"h":9.93,"l":9.91,"n":4,"o":9.93,"t":"2026-10-19T15:50:00Z","v":202,"vw":9.92},{"c":9.91,"h":9.95,"l":9.91,"n":25,"o":9.95,"t":"2026-10-19T15:55:00Z","v":5452,"vw":9.937307},{"c":9.87,"h":9.89,"l":9.84,"n":114,"o":9.89,"t":"2026-10-19T16:00:00Z","v":13859,"vw":9.867711},{"c":9.87,"h":9.88,"l":9.87,"n":45,"o":9.875,"t":"2026-10-19T16:05:00Z","v":2143,"vw":9.874911},{"c":9.88,"h":9.88,"l":9.87,"n":9,"o":9.87,"t":"2026-10-19T16:10:00Z","v":633,"vw":9.873597},{"c":9.91,"h":9.91,"l":9.88,"n":40,"o":9.88,"t":"2026-10-19T16:15:00Z","v":3779,"vw":9.893712},{"c":9.92,"h":9.92,"l":9.908,"n":19,"o":9.908,"t":"2026-10-19T16:20:00Z","v":1443,"vw":9.912192},{"c":9.93,"h":9.93,"l":9.9,"n":11,"o":9.93,"t":"2026-10-19T16:25:00Z","v":1296,"vw":9.911981},{"c":9.915,"h":9.915,"l":9.915,"n":1,"o":9.915,"t":"2026-10-19T16:30:00Z","v":100,"vw":9.915},{"c":9.92,"h":9.92,"l":9.89,"n":34,"o":9.9,"t":"2026-10-19T16:35:00Z","v":3806,"vw":9.902286},{"c":9.905,"h":9.905,"l":9.905,"n":1,"o":9.905,"t":"2026-10-19T16:40:00Z","v":100,"vw":9.905},{"c":9.8706,"h":9.905,"l":9.86,"n":21,"o":9.905,"t":"2026-10-19T16:45:00Z","v":1712,"vw":9.885738},{"c":9.875,"h":9.875,"l":9.875,"n":7,"o":9.875,"t":"2026-10-19T16:50:00Z","v":705,"vw":9.875},{"c":9.875,"h":9.88,"l":9.86,"n":37,"o":9.86,"t":"2026-10-19T16:55:00Z","v":4195,"vw":9.865172},{"c":9.875,"h":9.88,"l":9.875,"n":9,"o":9.875,"t":"2026-10-19T17:00:00Z","v":1327,"vw":9.878677},{"c":9.87,"h":9.87,"l":9.87,"n":12,"o":9.87,"t":"2026-10-19T17:05:00Z","v":832,"vw":9.87},{"c":9.86,"h":9.88,"l":9.86,"n":30,"o":9.87,"t":"2026-10-19T17:10:00Z","v":1929,"vw":9.861815},{"c":9.85,"h":9.85,"l":9.85,"n":7,"o":9.85,"t":"2026-10-19T17:15:00Z","v":610,"vw":9.85},{"c":9.84,"h":9.86,"l":9.84,"n":5,"o":9.84,"t":"2026-10-19T17:20:00Z","v":407,"vw":9.85},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-10-19T17:25:00Z","v":302,"vw":9.86},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-19T17:30:00Z","v":200,"vw":9.86},{"c":9.824,"h":9.86,"l":9.824,"n":13,"o":9.84,"t":"2026-10-19T17:35:00Z","v":1013,"vw":9.843},{"c":9.87,"h":9.87,"l":9.84,"n":26,"o":9.86,"t":"2026-10-19T17:40:00Z","v":1502,"vw":9.860507},{"c":9.83,"h":9.86,"l":9.81,"n":212,"o":9.86,"t":"2026-10-19T17:45:00Z","v":29128,"vw":9.82752},{"c":9.79,"h":9.84,"l":9.79,"n":337,"o":9.83,"t":"2026-10-19T17:50:00Z","v":64337,"vw":9.812303},{"c":9.78,"h":9.795,"l":9.765,"n":120,"o":9.795,"t":"2026-10-19T17:55:00Z","v":12297,"vw":9.774767},{"c":9.785,"h":9.8,"l":9.77,"n":214,"o":9.775,"t":"2026-10-19T18:00:00Z","v":44952,"vw":9.783885},{"c":9.77,"h":9.785,"l":9.75,"n":178,"o":9.7712,"t":"2026-10-19T18:05:00Z","v":66098,"vw":9.77085},{"c":9.83,"h":9.83,"l":9.7699,"n":94,"o":9.77,"t":"2026-10-19T18:10:00Z","v":13569,"vw":9.788048},{"c":9.87,"h":9.87,"l":9.84,"n":66,"o":9.84,"t":"2026-10-19T18:15:00Z","v":4928,"vw":9.851525},{"c":9.87,"h":9.88,"l":9.86,"n":52,"o":9.87,"t":"2026-10-19T18:20:00Z","v":4508,"vw":9.871604},{"c":9.91,"h":9.91,"l":9.87,"n":26,"o":9.87,"t":"2026-10-19T18:25:00Z","v":2285,"vw":9.887973},{"c":9.895,"h":9.895,"l":9.895,"n":9,"o":9.895,"t":"2026-10-19T18:30:00Z","v":1434,"vw":9.895},{"c":9.885,"h":9.91,"l":9.88,"n":23,"o":9.88,"t":"2026-10-19T18:35:00Z","v":1821,"vw":9.888671},{"c":9.91,"h":9.92,"l":9.895,"n":38,"o":9.895,"t":"2026-10-19T18:40:00Z","v":3653,"vw":9.909215},{"c":9.925,"h":9.93,"l":9.91,"n":27,"o":9.92,"t":"2026-10-19T18:45:00Z","v":2430,"vw":9.921063},{"c":9.91,"h":9.93,"l":9.9,"n":48,"o":9.93,"t":"2026-10-19T18:50:00Z","v":4670,"vw":9.912754},{"c":9.925,"h":9.925,"l":9.9,"n":67,"o":9.9,"t":"2026-10-19T18:55:00Z","v":5216,"vw":9.912586},{"c":9.925,"h":9.94,"l":9.925,"n":12,"o":9.925,"t":"2026-10-19T19:00:00Z","v":1032,"vw":9.926875},{"c":9.925,"h":9.94,"l":9.925,"n":20,"o":9.94,"t":"2026-10-19T19:05:00Z","v":2175,"vw":9.929211},{"c":9.92,"h":9.94,"l":9.92,"n":46,"o":9.94,"t":"2026-10-19T19:10:00Z","v":2830,"vw":9.928329},{"c":9.94,"h":9.94,"l":9.92,"n":30,"o":9.92,"t":"2026-10-19T19:15:00Z","v":2339,"vw":9.929545},{"c":9.94,"h":9.95,"l":9.94,"n":58,"o":9.94,"t":"2026-10-19T19:20:00Z","v":4015,"vw":9.943822},{"c":9.94,"h":9.945,"l":9.935,"n":86,"o":9.935,"t":"2026-10-19T19:25:00Z","v":3841,"vw":9.939757},{"c":9.925,"h":9.95,"l":9.925,"n":95,"o":9.95,"t":"2026-10-19T19:30:00Z","v":6738,"vw":9.933094},{"c":9.935,"h":9.94,"l":9.92,"n":49,"o":9.925,"t":"2026-10-19T19:35:00Z","v":3612,"vw":9.931472},{"c":9.935,"h":9.935,"l":9.92,"n":33,"o":9.92,"t":"2026-10-19T19:40:00Z","v":2539,"vw":9.932173},{"c":9.92,"h":9.92,"l":9.91,"n":43,"o":9.92,"t":"2026-10-19T19:45:00Z","v":3458,"vw":9.913955},{"c":9.9,"h":9.93,"l":9.9,"n":65,"o":9.915,"t":"2026-10-19T19:50:00Z","v":4743,"vw":9.914112},{"c":9.9,"h":9.9,"l":9.87,"n":258,"o":9.88,"t":"2026-10-19T19:55:00Z","v":21317,"vw":9.891665},{"c":9.9,"h":9.9,"l":9.9,"n":18,"o":9.9,"t":"2026-10-19T20:00:00Z","v":18618,"vw":9.9},{"c":9.87,"h":9.94,"l":9.82,"n":20,"o":9.91,"t":"2026-10-20T13:30:00Z","v":2828,"vw":9.894223},{"c":9.9076,"h":9.9076,"l":9.8293,"n":5,"o":9.8293,"t":"2026-10-20T13:35:00Z","v":268,"vw":9.86062},{"c":9.9472,"h":9.99,"l":9.86,"n":113,"o":9.86,"t":"2026-10-20T13:40:00Z","v":2127,"vw":9.920939},{"c":9.87,"h":9.945,"l":9.86,"n":21,"o":9.905,"t":"2026-10-20T13:45:00Z","v":4033,"vw":9.889106},{"c":9.93,"h":9.957,"l":9.855,"n":44,"o":9.855,"t":"2026-10-20T13:50:00Z","v":3095,"vw":9.90759},{"c":9.885,"h":9.92,"l":9.88,"n":17,"o":9.92,"t":"2026-10-20T13:55:00Z","v":2322,"vw":9.900588},{"c":9.84,"h":9.86,"l":9.84,"n":12,"o":9.86,"t":"2026-10-20T14:00:00Z","v":759,"vw":9.843333},{"c":9.88,"h":9.88,"l":9.835,"n":27,"o":9.85,"t":"2026-10-20T14:05:00Z","v":1642,"vw":9.851928},{"c":9.92,"h":9.92,"l":9.9,"n":26,"o":9.9,"t":"2026-10-20T14:10:00Z","v":1336,"vw":9.915656},{"c":9.9,"h":9.9,"l":9.9,"n":26,"o":9.9,"t":"2026-10-20T14:15:00Z","v":660,"vw":9.9},{"c":9.86,"h":9.89,"l":9.83,"n":38,"o":9.89,"t":"2026-10-20T14:20:00Z","v":4214,"vw":9.865326},{"c":9.9,"h":9.92,"l":9.87,"n":49,"o":9.87,"t":"2026-10-20T14:25:00Z","v":7497,"vw":9.897572},{"c":9.91,"h":9.925,"l":9.9,"n":33,"o":9.91,"t":"2026-10-20T14:30:00Z","v":6187,"vw":9.914456},{"c":9.89,"h":9.9,"l":9.89,"n":15,"o":9.9,"t":"2026-10-20T14:35:00Z","v":1010,"vw":9.895319},{"c":9.88,"h":9.91,"l":9.88,"n":28,"o":9.9,"t":"2026-10-20T14:40:00Z","v":2247,"vw":9.901326},{"c":9.89,"h":9.89,"l":9.88,"n":4,"o":9.88,"t":"2026-10-20T14:45:00Z","v":704,"vw":9.884023},{"c":9.862,"h":9.87,"l":9.862,"n":9,"o":9.87,"t":"2026-10-20T14:50:00Z","v":444,"vw":9.868},{"c":9.835,"h":9.868,"l":9.835,"n":38,"o":9.86,"t":"2026-10-20T14:55:00Z","v":3734,"vw":9.8545},{"c":9.82,"h":9.85,"l":9.82,"n":49,"o":9.835,"t":"2026-10-20T15:00:00Z","v":4322,"vw":9.834818},{"c":9.81,"h":9.82,"l":9.81,"n":31,"o":9.81,"t":"2026-10-20T15:05:00Z","v":2159,"vw":9.816377},{"c":9.75,"h":9.795,"l":9.75,"n":24,"o":9.7905,"t":"2026-10-20T15:10:00Z","v":2627,"vw":9.772959},{"c":9.745,"h":9.75,"l":9.733,"n":59,"o":9.75,"t":"2026-10-20T15:15:00Z","v":4200,"vw":9.744333},{"c":9.745,"h":9.75,"l":9.745,"n":4,"o":9.75,"t":"2026-10-20T15:20:00Z","v":387,"vw":9.748122},{"c":9.75,"h":9.7563,"l":9.74,"n":62,"o":9.75,"t":"2026-10-20T15:25:00Z","v":11604,"vw":9.748385},{"c":9.71,"h":9.77,"l":9.71,"n":51,"o":9.745,"t":"2026-10-20T15:30:00Z","v":3836,"vw":9.743964},{"c":9.715,"h":9.715,"l":9.7,"n":7,"o":9.7,"t":"2026-10-20T15:35:00Z","v":1471,"vw":9.703143},{"c":9.7,"h":9.71,"l":9.69,"n":46,"o":9.71,"t":"2026-10-20T15:40:00Z","v":4112,"vw":9.696362},{"c":9.72,"h":9.72,"l":9.695,"n":32,"o":9.7,"t":"2026-10-20T15:45:00Z","v":1443,"vw":9.70792},{"c":9.71,"h":9.71,"l":9.69,"n":49,"o":9.71,"t":"2026-10-20T15:50:00Z","v":8096,"vw":9.702343},{"c":9.705,"h":9.712,"l":9.705,"n":19,"o":9.71,"t":"2026-10-20T15:55:00Z","v":1163,"vw":9.70915},{"c":9.68,"h":9.7,"l":9.66,"n":54,"o":9.7,"t":"2026-10-20T16:00:00Z","v":3744,"vw":9.677734},{"c":9.67,"h":9.68,"l":9.66,"n":31,"o":9.67,"t":"2026-10-20T16:05:00Z","v":1726,"vw":9.67},{"c":9.68,"h":9.68,"l":9.67,"n":26,"o":9.67,"t":"2026-10-20T16:10:00Z","v":2545,"vw":9.673772},{"c":9.66,"h":9.68,"l":9.66,"n":112,"o":9.68,"t":"2026-10-20T16:15:00Z","v":21447,"vw":9.672955},{"c":9.67,"h":9.68,"l":9.66,"n":65,"o":9.66,"t":"2026-10-20T16:20:00Z","v":5793,"vw":9.669333},{"c":9.71,"h":9.71,"l":9.675,"n":46,"o":9.675,"t":"2026-10-20T16:25:00Z","v":3614,"vw":9.690224},{"c":9.7,"h":9.739,"l":9.7,"n":52,"o":9.71,"t":"2026-10-20T16:30:00Z","v":4223,"vw":9.718689},{"c":9.69,"h":9.69,"l":9.69,"n":9,"o":9.69,"t":"2026-10-20T16:40:00Z","v":410,"vw":9.69},{"c":9.72,"h":9.72,"l":9.68,"n":42,"o":9.68,"t":"2026-10-20T16:45:00Z","v":9124,"vw":9.695267},{"c":9.72,"h":9.75,"l":9.7,"n":116,"o":9.729,"t":"2026-10-20T16:50:00Z","v":41395,"vw":9.731281},{"c":9.7395,"h":9.7395,"l":9.7,"n":40,"o":9.72,"t":"2026-10-20T16:55:00Z","v":4239,"vw":9.723986},{"c":9.74,"h":9.75,"l":9.71,"n":56,"o":9.72,"t":"2026-10-20T17:00:00Z","v":6054,"vw":9.724269},{"c":9.74,"h":9.74,"l":9.74,"n":7,"o":9.74,"t":"2026-10-20T17:05:00Z","v":463,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":9,"o":9.74,"t":"2026-10-20T17:10:00Z","v":476,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":14,"o":9.74,"t":"2026-10-20T17:15:00Z","v":430,"vw":9.74},{"c":9.75,"h":9.75,"l":9.71,"n":42,"o":9.74,"t":"2026-10-20T17:20:00Z","v":2857,"vw":9.729495},{"c":9.71,"h":9.75,"l":9.71,"n":42,"o":9.735,"t":"2026-10-20T17:25:00Z","v":3652,"vw":9.720257},{"c":9.7205,"h":9.738,"l":9.71,"n":23,"o":9.71,"t":"2026-10-20T17:30:00Z","v":1123,"vw":9.724249},{"c":9.67,"h":9.7205,"l":9.67,"n":194,"o":9.7205,"t":"2026-10-20T17:35:00Z","v":24995,"vw":9.689608},{"c":9.68,"h":9.68,"l":9.65,"n":82,"o":9.665,"t":"2026-10-20T17:40:00Z","v":10788,"vw":9.660937},{"c":9.6575,"h":9.665,"l":9.6575,"n":16,"o":9.665,"t":"2026-10-20T17:45:00Z","v":1486,"vw":9.663681},{"c":9.7,"h":9.7,"l":9.67,"n":91,"o":9.68,"t":"2026-10-20T17:50:00Z","v":8931,"vw":9.686735},{"c":9.705,"h":9.71,"l":9.7,"n":46,"o":9.7,"t":"2026-10-20T17:55:00Z","v":6664,"vw":9.704167},{"c":9.685,"h":9.705,"l":9.685,"n":39,"o":9.705,"t":"2026-10-20T18:00:00Z","v":3016,"vw":9.696111},{"c":9.685,"h":9.685,"l":9.685,"n":24,"o":9.685,"t":"2026-10-20T18:05:00Z","v":1688,"vw":9.685},{"c":9.67,"h":9.7,"l":9.65,"n":211,"o":9.685,"t":"2026-10-20T18:10:00Z","v":30550,"vw":9.660937},{"c":9.66,"h":9.66,"l":9.66,"n":60,"o":9.66,"t":"2026-10-20T18:15:00Z","v":9894,"vw":9.66},{"c":9.62,"h":9.66,"l":9.62,"n":65,"o":9.6501,"t":"2026-10-20T18:20:00Z","v":7929,"vw":9.642777},{"c":9.65,"h":9.65,"l":9.62,"n":36,"o":9.62,"t":"2026-10-20T18:25:00Z","v":1901,"vw":9.635885},{"c":9.6492,"h":9.6492,"l":9.635,"n":19,"o":9.635,"t":"2026-10-20T18:30:00Z","v":6596,"vw":9.636639},{"c":9.655,"h":9.66,"l":9.64,"n":40,"o":9.64,"t":"2026-10-20T18:35:00Z","v":3431,"vw":9.649375},{"c":9.6601,"h":9.67,"l":9.655,"n":26,"o":9.655,"t":"2026-10-20T18:40:00Z","v":3583,"vw":9.664137},{"c":9.67,"h":9.68,"l":9.66,"n":22,"o":9.6799,"t":"2026-10-20T18:45:00Z","v":6400,"vw":9.678025},{"c":9.67,"h":9.6781,"l":9.65,"n":91,"o":9.67,"t":"2026-10-20T18:50:00Z","v":12068,"vw":9.660021},{"c":9.67,"h":9.67,"l":9.67,"n":10,"o":9.67,"t":"2026-10-20T18:55:00Z","v":1268,"vw":9.67},{"c":9.6894,"h":9.7,"l":9.6605,"n":99,"o":9.6605,"t":"2026-10-20T19:00:00Z","v":8179,"vw":9.677905},{"c":9.67,"h":9.6805,"l":9.6605,"n":18,"o":9.6805,"t":"2026-10-20T19:05:00Z","v":2885,"vw":9.668214},{"c":9.67,"h":9.68,"l":9.67,"n":59,"o":9.67,"t":"2026-10-20T19:10:00Z","v":11180,"vw":9.67537},{"c":9.67,"h":9.68,"l":9.67,"n":28,"o":9.68,"t":"2026-10-20T19:15:00Z","v":1677,"vw":9.674613},{"c":9.615,"h":9.665,"l":9.615,"n":87,"o":9.665,"t":"2026-10-20T19:20:00Z","v":18620,"vw":9.646066},{"c":9.65,"h":9.655,"l":9.615,"n":56,"o":9.615,"t":"2026-10-20T19:25:00Z","v":4400,"vw":9.636676},{"c":9.685,"h":9.685,"l":9.65,"n":73,"o":9.65,"t":"2026-10-20T19:30:00Z","v":6032,"vw":9.672733},{"c":9.7,"h":9.7,"l":9.67,"n":85,"o":9.685,"t":"2026-10-20T19:35:00Z","v":6718,"vw":9.684433},{"c":9.7,"h":9.7,"l":9.69,"n":22,"o":9.69,"t":"2026-10-20T19:40:00Z","v":1869,"vw":9.69918},{"c":9.69,"h":9.71,"l":9.6625,"n":161,"o":9.7,"t":"2026-10-20T19:45:00Z","v":18559,"vw":9.678173},{"c":9.65,"h":9.68,"l":9.65,"n":105,"o":9.6778,"t":"2026-10-20T19:50:00Z","v":9606,"vw":9.671617},{"c":9.67,"h":9.68,"l":9.64,"n":283,"o":9.65,"t":"2026-10-20T19:55:00Z","v":20591,"vw":9.655445},{"c":9.65,"h":9.65,"l":9.65,"n":9,"o":9.65,"t":"2026-10-20T20:00:00Z","v":19310,"vw":9.65},{"c":9.6122,"h":9.71,"l":9.6122,"n":23,"o":9.68,"t":"2026-10-21T13:30:00Z","v":1483,"vw":9.660569},{"c":9.61,"h":9.61,"l":9.59,"n":19,"o":9.61,"t":"2026-10-21T13:35:00Z","v":1655,"vw":9.607203},{"c":9.68,"h":9.69,"l":9.6,"n":49,"o":9.6,"t":"2026-10-21T13:40:00Z","v":5883,"vw":9.652457},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-21T13:45:00Z","v":100,"vw":9.7},{"c":9.66,"h":9.67,"l":9.655,"n":13,"o":9.655,"t":"2026-10-21T13:50:00Z","v":1189,"vw":9.659854},{"c":9.6695,"h":9.6695,"l":9.635,"n":27,"o":9.645,"t":"2026-10-21T14:00:00Z","v":4511,"vw":9.651253},{"c":9.66,"h":9.66,"l":9.62,"n":29,"o":9.63,"t":"2026-10-21T14:05:00Z","v":2800,"vw":9.644364},{"c":9.7,"h":9.7,"l":9.67,"n":10,"o":9.67,"t":"2026-10-21T14:10:00Z","v":1115,"vw":9.685145},{"c":9.685,"h":9.685,"l":9.68,"n":5,"o":9.68,"t":"2026-10-21T14:15:00Z","v":237,"vw":9.6825},{"c":9.6601,"h":9.67,"l":9.6601,"n":2,"o":9.67,"t":"2026-10-21T14:20:00Z","v":1000,"vw":9.66505},{"c":9.67,"h":9.67,"l":9.67,"n":7,"o":9.67,"t":"2026-10-21T14:25:00Z","v":357,"vw":9.67},{"c":9.66,"h":9.66,"l":9.66,"n":11,"o":9.66,"t":"2026-10-21T14:30:00Z","v":377,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":13,"o":9.66,"t":"2026-10-21T14:35:00Z","v":728,"vw":9.66},{"c":9.65,"h":9.65,"l":9.65,"n":10,"o":9.65,"t":"2026-10-21T14:40:00Z","v":431,"vw":9.65},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-10-21T14:45:00Z","v":245,"vw":9.63},{"c":9.645,"h":9.65,"l":9.645,"n":11,"o":9.65,"t":"2026-10-21T14:50:00Z","v":844,"vw":9.648888},{"c":9.64,"h":9.6588,"l":9.64,"n":16,"o":9.6588,"t":"2026-10-21T14:55:00Z","v":1327,"vw":9.649938},{"c":9.6,"h":9.6246,"l":9.6,"n":17,"o":9.6205,"t":"2026-10-21T15:00:00Z","v":1839,"vw":9.616549},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-21T15:05:00Z","v":285,"vw":9.61},{"c":9.64,"h":9.64,"l":9.612,"n":38,"o":9.612,"t":"2026-10-21T15:10:00Z","v":2842,"vw":9.626654},{"c":9.63,"h":9.63,"l":9.63,"n":12,"o":9.63,"t":"2026-10-21T15:15:00Z","v":1000,"vw":9.63},{"c":9.6,"h":9.6217,"l":9.58,"n":31,"o":9.621,"t":"2026-10-21T15:20:00Z","v":2049,"vw":9.609583},{"c":9.593,"h":9.62,"l":9.593,"n":26,"o":9.61,"t":"2026-10-21T15:25:00Z","v":4634,"vw":9.599959},{"c":9.615,"h":9.615,"l":9.61,"n":16,"o":9.61,"t":"2026-10-21T15:30:00Z","v":818,"vw":9.611667},{"c":9.6002,"h":9.615,"l":9.6002,"n":9,"o":9.615,"t":"2026-10-21T15:35:00Z","v":447,"vw":9.605918},{"c":9.63,"h":9.63,"l":9.61,"n":21,"o":9.61,"t":"2026-10-21T15:40:00Z","v":1766,"vw":9.623184},{"c":9.62,"h":9.62,"l":9.62,"n":5,"o":9.62,"t":"2026-10-21T15:45:00Z","v":369,"vw":9.62},{"c":9.62,"h":9.6202,"l":9.615,"n":28,"o":9.62,"t":"2026-10-21T15:50:00Z","v":1235,"vw":9.619455},{"c":9.602,"h":9.62,"l":9.6,"n":49,"o":9.62,"t":"2026-10-21T15:55:00Z","v":5474,"vw":9.609629},{"c":9.59,"h":9.61,"l":9.59,"n":36,"o":9.61,"t":"2026-10-21T16:00:00Z","v":4122,"vw":9.599476},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-21T16:05:00Z","v":423,"vw":9.59},{"c":9.58,"h":9.58,"l":9.58,"n":11,"o":9.58,"t":"2026-10-21T16:10:00Z","v":442,"vw":9.58},{"c":9.575,"h":9.58,"l":9.575,"n":7,"o":9.58,"t":"2026-10-21T16:15:00Z","v":486,"vw":9.5775},{"c":9.575,"h":9.575,"l":9.575,"n":1,"o":9.575,"t":"2026-10-21T16:20:00Z","v":522,"vw":9.575},{"c":9.575,"h":9.575,"l":9.575,"n":8,"o":9.575,"t":"2026-10-21T16:25:00Z","v":420,"vw":9.575},{"c":9.5705,"h":9.5705,"l":9.5705,"n":4,"o":9.5705,"t":"2026-10-21T16:30:00Z","v":197,"vw":9.5705},{"c":9.59,"h":9.59,"l":9.59,"n":19,"o":9.59,"t":"2026-10-21T16:35:00Z","v":1759,"vw":9.59},{"c":9.68,"h":9.72,"l":9.59,"n":371,"o":9.59,"t":"2026-10-21T16:40:00Z","v":130394,"vw":9.656759},{"c":9.675,"h":9.675,"l":9.675,"n":5,"o":9.675,"t":"2026-10-21T16:45:00Z","v":325,"vw":9.675},{"c":9.66,"h":9.68,"l":9.66,"n":22,"o":9.665,"t":"2026-10-21T16:50:00Z","v":1009,"vw":9.666305},{"c":9.67,"h":9.67,"l":9.67,"n":9,"o":9.67,"t":"2026-10-21T16:55:00Z","v":698,"vw":9.67},{"c":9.67,"h":9.67,"l":9.6505,"n":15,"o":9.67,"t":"2026-10-21T17:00:00Z","v":1253,"vw":9.66492},{"c":9.68,"h":9.68,"l":9.67,"n":107,"o":9.675,"t":"2026-10-21T17:05:00Z","v":8791,"vw":9.675974},{"c":9.67,"h":9.68,"l":9.67,"n":57,"o":9.68,"t":"2026-10-21T17:10:00Z","v":4864,"vw":9.674417},{"c":9.685,"h":9.685,"l":9.68,"n":9,"o":9.68,"t":"2026-10-21T17:15:00Z","v":1260,"vw":9.684573},{"c":9.68,"h":9.69,"l":9.68,"n":33,"o":9.69,"t":"2026-10-21T17:20:00Z","v":2820,"vw":9.684572},{"c":9.62,"h":9.685,"l":9.62,"n":208,"o":9.685,"t":"2026-10-21T17:25:00Z","v":23095,"vw":9.647486},{"c":9.635,"h":9.635,"l":9.635,"n":7,"o":9.635,"t":"2026-10-21T17:30:00Z","v":258,"vw":9.635},{"c":9.6322,"h":9.64,"l":9.63,"n":27,"o":9.635,"t":"2026-10-21T17:35:00Z","v":2486,"vw":9.63463},{"c":9.64,"h":9.64,"l":9.6,"n":95,"o":9.64,"t":"2026-10-21T17:40:00Z","v":24672,"vw":9.61798},{"c":9.63,"h":9.6301,"l":9.616,"n":32,"o":9.6301,"t":"2026-10-21T17:45:00Z","v":8648,"vw":9.626659},{"c":9.665,"h":9.665,"l":9.625,"n":33,"o":9.625,"t":"2026-10-21T17:50:00Z","v":1931,"vw":9.64546},{"c":9.685,"h":9.69,"l":9.68,"n":31,"o":9.68,"t":"2026-10-21T18:00:00Z","v":1488,"vw":9.687704},{"c":9.685,"h":9.685,"l":9.68,"n":14,"o":9.685,"t":"2026-10-21T18:05:00Z","v":767,"vw":9.684247},{"c":9.7,"h":9.7,"l":9.67,"n":17,"o":9.67,"t":"2026-10-21T18:10:00Z","v":1050,"vw":9.688448},{"c":9.68,"h":9.68,"l":9.68,"n":23,"o":9.68,"t":"2026-10-21T18:15:00Z","v":912,"vw":9.68},{"c":9.68,"h":9.68,"l":9.675,"n":14,"o":9.675,"t":"2026-10-21T18:20:00Z","v":302,"vw":9.6775},{"c":9.675,"h":9.675,"l":9.67,"n":10,"o":9.675,"t":"2026-10-21T18:25:00Z","v":695,"vw":9.674167},{"c":9.69,"h":9.69,"l":9.66,"n":39,"o":9.68,"t":"2026-10-21T18:30:00Z","v":4796,"vw":9.666456},{"c":9.705,"h":9.71,"l":9.68,"n":33,"o":9.6802,"t":"2026-10-21T18:35:00Z","v":4043,"vw":9.684013},{"c":9.69,"h":9.705,"l":9.69,"n":13,"o":9.705,"t":"2026-10-21T18:40:00Z","v":436,"vw":9.6975},{"c":9.71,"h":9.72,"l":9.68,"n":51,"o":9.7,"t":"2026-10-21T18:45:00Z","v":3732,"vw":9.701695},{"c":9.67,"h":9.69,"l":9.67,"n":25,"o":9.69,"t":"2026-10-21T18:50:00Z","v":2177,"vw":9.67835},{"c":9.66,"h":9.67,"l":9.655,"n":29,"o":9.67,"t":"2026-10-21T18:55:00Z","v":2401,"vw":9.662962},{"c":9.65,"h":9.66,"l":9.65,"n":39,"o":9.66,"t":"2026-10-21T19:00:00Z","v":1948,"vw":9.652785},{"c":9.66,"h":9.66,"l":9.64,"n":23,"o":9.65,"t":"2026-10-21T19:10:00Z","v":1349,"vw":9.648931},{"c":9.65,"h":9.675,"l":9.65,"n":51,"o":9.67,"t":"2026-10-21T19:15:00Z","v":3138,"vw":9.660755},{"c":9.63,"h":9.63,"l":9.63,"n":22,"o":9.63,"t":"2026-10-21T19:20:00Z","v":568,"vw":9.63},{"c":9.64,"h":9.65,"l":9.63,"n":28,"o":9.63,"t":"2026-10-21T19:25:00Z","v":2075,"vw":9.637501},{"c":9.655,"h":9.655,"l":9.65,"n":42,"o":9.65,"t":"2026-10-21T19:30:00Z","v":4685,"vw":9.654734},{"c":9.675,"h":9.675,"l":9.65,"n":39,"o":9.65,"t":"2026-10-21T19:35:00Z","v":1592,"vw":9.6635},{"c":9.67,"h":9.675,"l":9.66,"n":39,"o":9.675,"t":"2026-10-21T19:40:00Z","v":2363,"vw":9.664687},{"c":9.67,"h":9.7,"l":9.67,"n":37,"o":9.67,"t":"2026-10-21T19:45:00Z","v":3728,"vw":9.683574},{"c":9.675,"h":9.68,"l":9.66,"n":42,"o":9.675,"t":"2026-10-21T19:50:00Z","v":2308,"vw":9.670294},{"c":9.62,"h":9.68,"l":9.61,"n":155,"o":9.675,"t":"2026-10-21T19:55:00Z","v":7942,"vw":9.645103},{"c":9.64,"h":9.64,"l":9.64,"n":7,"o":9.64,"t":"2026-10-21T20:00:00Z","v":16062,"vw":9.64},{"c":9.6,"h":9.79,"l":9.6,"n":10,"o":9.61,"t":"2026-10-22T13:30:00Z","v":2674,"vw":9.685989},{"c":9.61,"h":9.61,"l":9.58,"n":8,"o":9.582,"t":"2026-10-22T13:35:00Z","v":681,"vw":9.590814},{"c":9.575,"h":9.6179,"l":9.562,"n":40,"o":9.61,"t":"2026-10-22T13:40:00Z","v":2644,"vw":9.595064},{"c":9.55,"h":9.575,"l":9.55,"n":12,"o":9.575,"t":"2026-10-22T13:45:00Z","v":774,"vw":9.561755},{"c":9.5316,"h":9.54,"l":9.5316,"n":11,"o":9.54,"t":"2026-10-22T13:50:00Z","v":345,"vw":9.5346},{"c":9.522,"h":9.53,"l":9.52,"n":14,"o":9.527,"t":"2026-10-22T13:55:00Z","v":1289,"vw":9.524391},{"c":9.53,"h":9.53,"l":9.52,"n":40,"o":9.52,"t":"2026-10-22T14:00:00Z","v":9259,"vw":9.520986},{"c":9.49,"h":9.505,"l":9.49,"n":74,"o":9.5,"t":"2026-10-22T14:05:00Z","v":3739,"vw":9.494345},{"c":9.485,"h":9.49,"l":9.485,"n":9,"o":9.49,"t":"2026-10-22T14:10:00Z","v":2942,"vw":9.486736},{"c":9.455,"h":9.47,"l":9.455,"n":36,"o":9.47,"t":"2026-10-22T14:20:00Z","v":1603,"vw":9.4645},{"c":9.44,"h":9.455,"l":9.42,"n":24,"o":9.455,"t":"2026-10-22T14:25:00Z","v":1355,"vw":9.438674},{"c":9.39,"h":9.41,"l":9.39,"n":14,"o":9.41,"t":"2026-10-22T14:35:00Z","v":1036,"vw":9.40625},{"c":9.38,"h":9.39,"l":9.37,"n":27,"o":9.39,"t":"2026-10-22T14:40:00Z","v":2168,"vw":9.380582},{"c":9.35,"h":9.37,"l":9.35,"n":28,"o":9.36,"t":"2026-10-22T14:45:00Z","v":968,"vw":9.361482},{"c":9.355,"h":9.36,"l":9.35,"n":25,"o":9.36,"t":"2026-10-22T14:50:00Z","v":9176,"vw":9.351606},{"c":9.345,"h":9.345,"l":9.34,"n":16,"o":9.34,"t":"2026-10-22T14:55:00Z","v":881,"vw":9.343148},{"c":9.33,"h":9.33,"l":9.33,"n":18,"o":9.33,"t":"2026-10-22T15:05:00Z","v":582,"vw":9.33},{"c":9.33,"h":9.33,"l":9.3,"n":31,"o":9.31,"t":"2026-10-22T15:15:00Z","v":1301,"vw":9.31875},{"c":9.32,"h":9.34,"l":9.3,"n":34,"o":9.31,"t":"2026-10-22T15:20:00Z","v":3438,"vw":9.321985},{"c":9.365,"h":9.365,"l":9.34,"n":16,"o":9.34,"t":"2026-10-22T15:25:00Z","v":1325,"vw":9.35},{"c":9.36,"h":9.36,"l":9.36,"n":12,"o":9.36,"t":"2026-10-22T15:30:00Z","v":918,"vw":9.36},{"c":9.325,"h":9.35,"l":9.32,"n":30,"o":9.35,"t":"2026-10-22T15:40:00Z","v":1267,"vw":9.335},{"c":9.325,"h":9.325,"l":9.325,"n":4,"o":9.325,"t":"2026-10-22T15:45:00Z","v":219,"vw":9.325},{"c":9.33,"h":9.33,"l":9.33,"n":15,"o":9.33,"t":"2026-10-22T15:50:00Z","v":629,"vw":9.33},{"c":9.33,"h":9.345,"l":9.33,"n":43,"o":9.34,"t":"2026-10-22T15:55:00Z","v":1732,"vw":9.335833},{"c":9.42,"h":9.42,"l":9.3201,"n":57,"o":9.35,"t":"2026-10-22T16:00:00Z","v":9738,"vw":9.366217},{"c":9.385,"h":9.4,"l":9.385,"n":12,"o":9.4,"t":"2026-10-22T16:10:00Z","v":613,"vw":9.39375},{"c":9.405,"h":9.405,"l":9.385,"n":45,"o":9.385,"t":"2026-10-22T16:15:00Z","v":2045,"vw":9.39},{"c":9.39,"h":9.39,"l":9.39,"n":19,"o":9.39,"t":"2026-10-22T16:20:00Z","v":535,"vw":9.39},{"c":9.42,"h":9.42,"l":9.4,"n":9,"o":9.405,"t":"2026-10-22T16:25:00Z","v":703,"vw":9.404227},{"c":9.4,"h":9.405,"l":9.4,"n":18,"o":9.405,"t":"2026-10-22T16:30:00Z","v":662,"vw":9.403371},{"c":9.4,"h":9.4,"l":9.4,"n":7,"o":9.4,"t":"2026-10-22T16:35:00Z","v":801,"vw":9.4},{"c":9.415,"h":9.425,"l":9.41,"n":48,"o":9.41,"t":"2026-10-22T16:40:00Z","v":3426,"vw":9.413441},{"c":9.4,"h":9.415,"l":9.3999,"n":126,"o":9.4,"t":"2026-10-22T16:45:00Z","v":22370,"vw":9.400504},{"c":9.4,"h":9.425,"l":9.4,"n":54,"o":9.415,"t":"2026-10-22T16:50:00Z","v":11533,"vw":9.407165},{"c":9.45,"h":9.45,"l":9.4099,"n":89,"o":9.4099,"t":"2026-10-22T16:55:00Z","v":17869,"vw":9.422744},{"c":9.43,"h":9.445,"l":9.42,"n":80,"o":9.445,"t":"2026-10-22T17:00:00Z","v":10821,"vw":9.430725},{"c":9.42,"h":9.42,"l":9.41,"n":74,"o":9.42,"t":"2026-10-22T17:05:00Z","v":15393,"vw":9.418374},{"c":9.402,"h":9.43,"l":9.396,"n":47,"o":9.43,"t":"2026-10-22T17:10:00Z","v":7916,"vw":9.404602},{"c":9.39,"h":9.405,"l":9.39,"n":42,"o":9.4,"t":"2026-10-22T17:15:00Z","v":4737,"vw":9.399268},{"c":9.405,"h":9.405,"l":9.405,"n":21,"o":9.405,"t":"2026-10-22T17:20:00Z","v":833,"vw":9.405},{"c":9.415,"h":9.42,"l":9.415,"n":19,"o":9.42,"t":"2026-10-22T17:25:00Z","v":940,"vw":9.417},{"c":9.435,"h":9.44,"l":9.43,"n":39,"o":9.43,"t":"2026-10-22T17:35:00Z","v":2722,"vw":9.436032},{"c":9.435,"h":9.435,"l":9.435,"n":9,"o":9.435,"t":"2026-10-22T17:40:00Z","v":324,"vw":9.435},{"c":9.445,"h":9.45,"l":9.43,"n":35,"o":9.435,"t":"2026-10-22T17:45:00Z","v":4640,"vw":9.44382},{"c":9.45,"h":9.45,"l":9.44,"n":28,"o":9.44,"t":"2026-10-22T17:50:00Z","v":1169,"vw":9.447778},{"c":9.48,"h":9.48,"l":9.4575,"n":24,"o":9.46,"t":"2026-10-22T17:55:00Z","v":1778,"vw":9.469006},{"c":9.43,"h":9.49,"l":9.43,"n":42,"o":9.49,"t":"2026-10-22T18:00:00Z","v":1468,"vw":9.444091},{"c":9.43,"h":9.43,"l":9.43,"n":7,"o":9.43,"t":"2026-10-22T18:05:00Z","v":542,"vw":9.43},{"c":9.43,"h":9.43,"l":9.41,"n":34,"o":9.41,"t":"2026-10-22T18:10:00Z","v":1641,"vw":9.419212},{"c":9.41,"h":9.41,"l":9.41,"n":11,"o":9.41,"t":"2026-10-22T18:15:00Z","v":1060,"vw":9.41},{"c":9.42,"h":9.4275,"l":9.41,"n":21,"o":9.4275,"t":"2026-10-22T18:20:00Z","v":1655,"vw":9.425463},{"c":9.41,"h":9.42,"l":9.405,"n":35,"o":9.41,"t":"2026-10-22T18:30:00Z","v":1522,"vw":9.409},{"c":9.415,"h":9.42,"l":9.41,"n":17,"o":9.41,"t":"2026-10-22T18:35:00Z","v":1370,"vw":9.412976},{"c":9.415,"h":9.415,"l":9.415,"n":17,"o":9.415,"t":"2026-10-22T18:40:00Z","v":2750,"vw":9.415},{"c":9.44,"h":9.45,"l":9.43,"n":48,"o":9.43,"t":"2026-10-22T18:45:00Z","v":2559,"vw":9.437168},{"c":9.4454,"h":9.4454,"l":9.4454,"n":8,"o":9.4454,"t":"2026-10-22T19:00:00Z","v":1158,"vw":9.4454},{"c":9.41,"h":9.43,"l":9.41,"n":57,"o":9.43,"t":"2026-10-22T19:05:00Z","v":5065,"vw":9.413553},{"c":9.425,"h":9.425,"l":9.425,"n":19,"o":9.425,"t":"2026-10-22T19:10:00Z","v":501,"vw":9.425},{"c":9.41,"h":9.425,"l":9.41,"n":73,"o":9.425,"t":"2026-10-22T19:15:00Z","v":2833,"vw":9.411685},{"c":9.41,"h":9.41,"l":9.4,"n":12,"o":9.405,"t":"2026-10-22T19:20:00Z","v":959,"vw":9.401969},{"c":9.42,"h":9.42,"l":9.402,"n":30,"o":9.405,"t":"2026-10-22T19:25:00Z","v":3011,"vw":9.414353},{"c":9.41,"h":9.41,"l":9.4,"n":46,"o":9.41,"t":"2026-10-22T19:30:00Z","v":3297,"vw":9.404386},{"c":9.39,"h":9.4,"l":9.39,"n":63,"o":9.39,"t":"2026-10-22T19:35:00Z","v":4136,"vw":9.398691},{"c":9.39,"h":9.4,"l":9.385,"n":77,"o":9.39,"t":"2026-10-22T19:40:00Z","v":4440,"vw":9.39411},{"c":9.34,"h":9.39,"l":9.34,"n":58,"o":9.38,"t":"2026-10-22T19:45:00Z","v":2755,"vw":9.368091},{"c":9.42,"h":9.42,"l":9.38,"n":59,"o":9.38,"t":"2026-10-22T19:50:00Z","v":1971,"vw":9.39},{"c":9.42,"h":9.46,"l":9.42,"n":346,"o":9.42,"t":"2026-10-22T19:55:00Z","v":25479,"vw":9.444257},{"c":9.44,"h":9.44,"l":9.44,"n":25,"o":9.44,"t":"2026-10-22T20:00:00Z","v":30218,"vw":9.44}],"history":[{"c":8.09,"h":8.155,"l":8.01,"n":2610,"o":8.07,"t":"2024-10-21T04:00:00Z","v":258937,"vw":8.083821},{"c":8.1,"h":8.1,"l":7.99,"n":2309,"o":8.06,"t":"2024-10-22T04:00:00Z","v":279911,"vw":8.054653},{"c":8.33,"h":8.33,"l":7.975,"n":3067,"o":8.09,"t":"2024-10-23T04:00:00Z","v":346439,"vw":8.173758},{"c":8.63,"h":8.63,"l":8.47,"n":4935,"o":8.54,"t":"2024-10-24T04:00:00Z","v":615280,"vw":8.548872},{"c":9.21,"h":9.2881,"l":8.65,"n":4451,"o":8.67,"t":"2024-10-25T04:00:00Z","v":725811,"vw":9.000508},{"c":9.14,"h":9.47,"l":9.1001,"n":4040,"o":9.22,"t":"2024-10-28T04:00:00Z","v":456047,"vw":9.199432},{"c":9.07,"h":9.3,"l":9.02,"n":2412,"o":9.15,"t":"2024-10-29T04:00:00Z","v":281000,"vw":9.177738},{"c":9.06,"h":9.23,"l":8.9,"n":1922,"o":9.08,"t":"2024-10-30T04:00:00Z","v":294239,"vw":9.099663},{"c":9.16,"h":9.257,"l":8.985,"n":2796,"o":9.23,"t":"2024-10-31T04:00:00Z","v":390055,"vw":9.139496},{"c":9.08,"h":9.4,"l":9.08,"n":2970,"o":9.19,"t":"2024-11-01T04:00:00Z","v":371716,"vw":9.225321},{"c":9.39,"h":9.48,"l":9.1,"n":3237,"o":9.13,"t":"2024-11-04T05:00:00Z","v":442782,"vw":9.294759},{"c":9.57,"h":9.65,"l":9.2795,"n":3968,"o":9.38,"t":"2024-11-05T05:00:00Z","v":551336,"vw":9.486995},{"c":9.88,"h":9.92,"l":9.54,"n":7638,"o":9.62,"t":"2024-11-06T05:00:00Z","v":1183887,"vw":9.801787},{"c":10.3,"h":10.6659,"l":9.95,"n":5955,"o":9.96,"t":"2024-11-07T05:00:00Z","v":900709,"vw":10.325592},{"c":10.34,"h":10.48,"l":10.1222,"n":6620,"o":10.39,"t":"2024-11-08T05:00:00Z","v":784258,"vw":10.317221},{"c":10.26,"h":10.51,"l":10.06,"n":3239,"o":10.4,"t":"2024-11-11T05:00:00Z","v":565049,"vw":10.247448},{"c":10.19,"h":10.33,"l":10.12,"n":5864,"o":10.22,"t":"2024-11-12T05:00:00Z","v":815827,"vw":10.251259},{"c":10.41,"h":10.65,"l":10.285,"n":9579,"o":10.34,"t":"2024-11-13T05:00:00Z","v":1438631,"vw":10.443218},{"c":10.42,"h":10.62,"l":10.3,"n":10580,"o":10.53,"t":"2024-11-14T05:00:00Z","v":1563976,"vw":10.458673},{"c":10.35,"h":10.57,"l":10.25,"n":9314,"o":10.44,"t":"2024-11-15T05:00:00Z","v":1388898,"vw":10.436831},{"c":10.99,"h":11.065,"l":10.44,"n":8262,"o":10.44,"t":"2024-11-18T05:00:00Z","v":1019101,"vw":10.846299},{"c":10.95,"h":11.07,"l":10.8199,"n":8623,"o":10.93,"t":"2024-11-19T05:00:00Z","v":1296145,"vw":10.964498},{"c":11.03,"h":11.39,"l":10.93,"n":10400,"o":11.05,"t":"2024-11-20T05:00:00Z","v":1404804,"vw":11.171605},{"c":10.41,"h":11.23,"l":10.28,"n":11002,"o":11.02,"t":"2024-11-21T05:00:00Z","v":1434496,"vw":10.643028},{"c":10.48,"h":10.69,"l":10.3108,"n":10932,"o":10.43,"t":"2024-11-22T05:00:00Z","v":1224646,"vw":10.564765},{"c":11.16,"h":11.175,"l":10.54,"n":10599,"o":10.62,"t":"2024-11-25T05:00:00Z","v":1440720,"vw":10.89226},{"c":11.66,"h":11.88,"l":10.7,"n":8913,"o":11.08,"t":"2024-11-26T05:00:00Z","v":1460020,"vw":11.591228},{"c":11.42,"h":12.03,"l":11.27,"n":8048,"o":11.63,"t":"2024-11-27T05:00:00Z","v":985472,"vw":11.650054},{"c":11.87,"h":11.89,"l":11.4,"n":3538,"o":11.61,"t":"2024-11-29T05:00:00Z","v":367505,"vw":11.73075},{"c":12.3,"h":12.64,"l":11.95,"n":13038,"o":11.96,"t":"2024-12-02T05:00:00Z","v":1963935,"vw":12.37572},{"c":12.94,"h":12.94,"l":12.415,"n":11032,"o":12.65,"t":"2024-12-03T05:00:00Z","v":1156744,"vw":12.752754},{"c":12.12,"h":12.88,"l":12.0602,"n":9283,"o":12.76,"t":"2024-12-04T05:00:00Z","v":1189300,"vw":12.384751},{"c":12.21,"h":12.46,"l":11.93,"n":6694,"o":12.05,"t":"2024-12-05T05:00:00Z","v":950713,"vw":12.185556},{"c":12.22,"h":12.26,"l":11.88,"n":4270,"o":12.18,"t":"2024-12-06T05:00:00Z","v":553135,"vw":12.056522},{"c":12.41,"h":12.77,"l":12.11,"n":5271,"o":12.27,"t":"2024-12-09T05:00:00Z","v":606317,"vw":12.376206},{"c":12.01,"h":12.69,"l":11.94,"n":6092,"o":12.48,"t":"2024-12-10T05:00:00Z","v":636047,"vw":12.189587},{"c":13.27,"h":13.28,"l":11.88,"n":8787,"o":12.14,"t":"2024-12-11T05:00:00Z","v":1024282,"vw":12.576964},{"c":13.2,"h":13.49,"l":13.07,"n":7570,"o":13.21,"t":"2024-12-12T05:00:00Z","v":871439,"vw":13.274306},{"c":13.22,"h":13.725,"l":13.08,"n":6958,"o":13.27,"t":"2024-12-13T05:00:00Z","v":673919,"vw":13.317289},{"c":13.12,"h":13.79,"l":13.0794,"n":6897,"o":13.35,"t":"2024-12-16T05:00:00Z","v":752597,"vw":13.367048},{"c":12.69,"h":13.52,"l":12.68,"n":6386,"o":13.18,"t":"2024-12-17T05:00:00Z","v":702068,"vw":12.903093},{"c":11.88,"h":12.87,"l":11.69,"n":7109,"o":12.77,"t":"2024-12-18T05:00:00Z","v":869174,"vw":12.232401},{"c":11.79,"h":12.3,"l":11.5,"n":9776,"o":12.03,"t":"2024-12-19T05:00:00Z","v":1027545,"vw":11.779591},{"c":11.78,"h":11.885,"l":11.5,"n":5994,"o":11.53,"t":"2024-12-20T05:00:00Z","v":521431,"vw":11.769481},{"c":11.85,"h":11.97,"l":11.6012,"n":6457,"o":11.78,"t":"2024-12-23T05:00:00Z","v":676386,"vw":11.803106},{"c":11.85,"h":12.02,"l":11.79,"n":2534,"o":11.85,"t":"2024-12-24T05:00:00Z","v":251062,"vw":11.890132},{"c":12.16,"h":12.37,"l":11.8,"n":5574,"o":11.85,"t":"2024-12-26T05:00:00Z","v":534312,"vw":12.173829},{"c":12.41,"h":12.59,"l":12.0801,"n":5328,"o":12.16,"t":"2024-12-27T05:00:00Z","v":445583,"vw":12.312466},{"c":12.06,"h":12.63,"l":11.92,"n":5258,"o":12.28,"t":"2024-12-30T05:00:00Z","v":444042,"vw":12.171714},{"c":11.94,"h":12.1664,"l":11.8,"n":2792,"o":12.1,"t":"2024-12-31T05:00:00Z","v":242526,"vw":11.986277},{"c":12.56,"h":12.76,"l":12.108,"n":6407,"o":12.12,"t":"2025-01-02T05:00:00Z","v":610262,"vw":12.549963},{"c":12.53,"h":12.83,"l":12.19,"n":5567,"o":12.76,"t":"2025-01-03T05:00:00Z","v":433734,"vw":12.479184},{"c":12.67,"h":13.3287,"l":12.6283,"n":5161,"o":12.96,"t":"2025-01-06T05:00:00Z","v":581431,"vw":12.970978},{"c":12.88,"h":13.2795,"l":12.62,"n":4820,"o":12.88,"t":"2025-01-07T05:00:00Z","v":577453,"vw":12.941277},{"c":12.46,"h":12.84,"l":12.32,"n":5412,"o":12.73,"t":"2025-01-08T05:00:00Z","v":496372,"vw":12.585882},{"c":12.65,"h":12.81,"l":12.19,"n":4854,"o":12.66,"t":"2025-01-10T05:00:00Z","v":428197,"vw":12.483071},{"c":11.61,"h":12.64,"l":11.5,"n":6632,"o":12.64,"t":"2025-01-13T05:00:00Z","v":641909,"vw":11.889644},{"c":11.94,"h":12.1422,"l":11.74,"n":4872,"o":11.74,"t":"2025-01-14T05:00:00Z","v":492441,"vw":11.915785},{"c":11.67,"h":12.34,"l":11.61,"n":4406,"o":12.21,"t":"2025-01-15T05:00:00Z","v":442973,"vw":11.803617},{"c":11.09,"h":11.71,"l":11.09,"n":4875,"o":11.68,"t":"2025-01-16T05:00:00Z","v":452124,"vw":11.319422},{"c":10.77,"h":11.37,"l":10.58,"n":7207,"o":11.16,"t":"2025-01-17T05:00:00Z","v":698742,"vw":10.909991},{"c":11.24,"h":11.42,"l":10.79,"n":6984,"o":10.82,"t":"2025-01-21T05:00:00Z","v":538380,"vw":11.122495},{"c":11.5,"h":11.91,"l":11.3,"n":6791,"o":11.37,"t":"2025-01-22T05:00:00Z","v":605942,"vw":11.654772},{"c":11.4,"h":11.67,"l":11.2,"n":4737,"o":11.48,"t":"2025-01-23T05:00:00Z","v":470550,"vw":11.470182},{"c":11.59,"h":11.86,"l":11.4,"n":3407,"o":11.57,"t":"2025-01-24T05:00:00Z","v":337663,"vw":11.617991},{"c":11.31,"h":11.53,"l":11.05,"n":6218,"o":11.3,"t":"2025-01-27T05:00:00Z","v":633149,"vw":11.295893},{"c":11.26,"h":11.49,"l":11.005,"n":5209,"o":11.46,"t":"2025-01-28T05:00:00Z","v":483138,"vw":11.169439},{"c":12.01,"h":12.02,"l":11.225,"n":5848,"o":11.27,"t":"2025-01-29T05:00:00Z","v":612515,"vw":11.739914},{"c":12.4,"h":12.54,"l":12.04,"n":5298,"o":12.29,"t":"2025-01-30T05:00:00Z","v":425020,"vw":12.348879},{"c":12.1,"h":12.52,"l":11.995,"n":3179,"o":12.45,"t":"2025-01-31T05:00:00Z","v":248296,"vw":12.209462},{"c":11.89,"h":11.946,"l":11.5,"n":3522,"o":11.8,"t":"2025-02-03T05:00:00Z","v":330318,"vw":11.768167},{"c":12.13,"h":12.38,"l":11.95,"n":4134,"o":12,"t":"2025-02-04T05:00:00Z","v":341809,"vw":12.219074},{"c":11.92,"h":12.305,"l":11.9,"n":2671,"o":12.2,"t":"2025-02-05T05:00:00Z","v":250777,"vw":12.02737},{"c":12.41,"h":12.51,"l":11.93,"n":3725,"o":11.95,"t":"2025-02-06T05:00:00Z","v":421615,"vw":12.248734},{"c":12.11,"h":12.355,"l":11.83,"n":4337,"o":12.32,"t":"2025-02-07T05:00:00Z","v":415369,"vw":12.069167},{"c":11.94,"h":12.19,"l":11.78,"n":3299,"o":12.06,"t":"2025-02-10T05:00:00Z","v":287305,"vw":11.99695},{"c":11.29,"h":11.77,"l":11.1219,"n":7114,"o":11.77,"t":"2025-02-11T05:00:00Z","v":874900,"vw":11.28651},{"c":11.5,"h":11.66,"l":11.03,"n":3374,"o":11.1,"t":"2025-02-12T05:00:00Z","v":346199,"vw":11.495506},{"c":11.63,"h":11.75,"l":11.435,"n":2331,"o":11.5,"t":"2025-02-13T05:00:00Z","v":155275,"vw":11.606692},{"c":11.79,"h":11.92,"l":11.46,"n":2822,"o":11.67,"t":"2025-02-14T05:00:00Z","v":270184,"vw":11.718629},{"c":11.82,"h":11.845,"l":10.8864,"n":6807,"o":11.12,"t":"2025-02-18T05:00:00Z","v":818282,"vw":11.506719},{"c":11.85,"h":11.9,"l":11.53,"n":2870,"o":11.7,"t":"2025-02-19T05:00:00Z","v":281003,"vw":11.790487},{"c":11.9,"h":11.91,"l":11.58,"n":3671,"o":11.91,"t":"2025-02-20T05:00:00Z","v":442335,"vw":11.764757},{"c":11.22,"h":11.97,"l":11.1,"n":5752,"o":11.92,"t":"2025-02-21T05:00:00Z","v":624209,"vw":11.401676},{"c":11.4,"h":11.59,"l":11.17,"n":2603,"o":11.23,"t":"2025-02-24T05:00:00Z","v":211374,"vw":11.387392},{"c":11.25,"h":11.59,"l":10.97,"n":4012,"o":11.4,"t":"2025-02-25T05:00:00Z","v":435309,"vw":11.145075},{"c":11.21,"h":11.27,"l":11.06,"n":4796,"o":11.15,"t":"2025-02-26T05:00:00Z","v":773304,"vw":11.180936},{"c":10.41,"h":11.21,"l":10.4,"n":5269,"o":11.04,"t":"2025-02-27T05:00:00Z","v":590045,"vw":10.74809},{"c":10.55,"h":10.63,"l":10.15,"n":5461,"o":10.29,"t":"2025-02-28T05:00:00Z","v":601044,"vw":10.397862},{"c":10.64,"h":11.09,"l":10.53,"n":3840,"o":10.71,"t":"2025-03-03T05:00:00Z","v":360886,"vw":10.775613},{"c":10.4,"h":10.56,"l":10.09,"n":2674,"o":10.47,"t":"2025-03-04T05:00:00Z","v":214283,"vw":10.319168},{"c":10.77,"h":10.91,"l":10.37,"n":2768,"o":10.46,"t":"2025-03-05T05:00:00Z","v":229302,"vw":10.72571},{"c":10.55,"h":10.89,"l":10.4,"n":2852,"o":10.71,"t":"2025-03-06T05:00:00Z","v":257570,"vw":10.614658},{"c":10.88,"h":10.97,"l":10.39,"n":4348,"o":10.53,"t":"2025-03-07T05:00:00Z","v":372542,"vw":10.676907},{"c":10.47,"h":10.59,"l":10.23,"n":4311,"o":10.59,"t":"2025-03-10T04:00:00Z","v":416568,"vw":10.368764},{"c":10.55,"h":10.95,"l":10.32,"n":4224,"o":10.49,"t":"2025-03-11T04:00:00Z","v":365874,"vw":10.633535},{"c":10.73,"h":10.886,"l":10.465,"n":4225,"o":10.65,"t":"2025-03-12T04:00:00Z","v":362621,"vw":10.68643},{"c":10.29,"h":10.75,"l":10.15,"n":3037,"o":10.75,"t":"2025-03-13T04:00:00Z","v":308574,"vw":10.369346},{"c":10.93,"h":10.95,"l":10.34,"n":4385,"o":10.42,"t":"2025-03-14T04:00:00Z","v":387100,"vw":10.729104},{"c":10.99,"h":11.2099,"l":10.79,"n":2978,"o":10.92,"t":"2025-03-17T04:00:00Z","v":235016,"vw":10.980137},{"c":10.29,"h":11,"l":10.23,"n":4636,"o":10.99,"t":"2025-03-18T04:00:00Z","v":463483,"vw":10.415471},{"c":11.26,"h":11.33,"l":10.4,"n":4744,"o":10.48,"t":"2025-03-19T04:00:00Z","v":435963,"vw":11.02967},{"c":10.87,"h":11.305,"l":10.85,"n":2048,"o":11.13,"t":"2025-03-20T04:00:00Z","v":146257,"vw":11.047014},{"c":11.27,"h":11.31,"l":10.513,"n":3237,"o":10.64,"t":"2025-03-21T04:00:00Z","v":297939,"vw":10.995657},{"c":11.16,"h":11.4828,"l":11.04,"n":1826,"o":11.36,"t":"2025-03-24T04:00:00Z","v":144377,"vw":11.209681},{"c":11.71,"h":11.87,"l":11.27,"n":3566,"o":11.29,"t":"2025-03-25T04:00:00Z","v":370762,"vw":11.697859},{"c":11.3,"h":11.7101,"l":11.125,"n":2892,"o":11.7,"t":"2025-03-26T04:00:00Z","v":302681,"vw":11.342387},{"c":11.15,"h":11.57,"l":10.97,"n":3558,"o":11.26,"t":"2025-03-27T04:00:00Z","v":330105,"vw":11.179869},{"c":10.87,"h":11.2,"l":10.74,"n":3020,"o":11.06,"t":"2025-03-28T04:00:00Z","v":226438,"vw":10.904835},{"c":10.99,"h":11.105,"l":10.39,"n":4415,"o":10.72,"t":"2025-03-31T04:00:00Z","v":432952,"vw":10.911687},{"c":11.15,"h":11.19,"l":10.8,"n":3366,"o":11.04,"t":"2025-04-01T04:00:00Z","v":303279,"vw":11.034461},{"c":11.04,"h":11.17,"l":10.8557,"n":1524,"o":11.08,"t":"2025-04-02T04:00:00Z","v":173128,"vw":11.050224},{"c":10.62,"h":10.83,"l":10.51,"n":2822,"o":10.66,"t":"2025-04-03T04:00:00Z","v":287549,"vw":10.643975},{"c":9.85,"h":10.23,"l":9.16,"n":6105,"o":10.045,"t":"2025-04-04T04:00:00Z","v":702172,"vw":9.677172},{"c":9.52,"h":9.97,"l":9.09,"n":4553,"o":9.09,"t":"2025-04-07T04:00:00Z","v":486858,"vw":9.503596},{"c":9.07,"h":9.96,"l":8.92,"n":3972,"o":9.89,"t":"2025-04-08T04:00:00Z","v":482549,"vw":9.325501},{"c":9.71,"h":9.825,"l":8.57,"n":3712,"o":9.15,"t":"2025-04-09T04:00:00Z","v":393534,"vw":9.163844},{"c":9.1,"h":9.6,"l":8.8,"n":3757,"o":9.55,"t":"2025-04-10T04:00:00Z","v":333173,"vw":9.129254},{"c":10.01,"h":10.22,"l":9.23,"n":3494,"o":9.23,"t":"2025-04-11T04:00:00Z","v":326554,"vw":9.851754},{"c":11.33,"h":11.74,"l":10.62,"n":7305,"o":10.62,"t":"2025-04-14T04:00:00Z","v":1118253,"vw":11.297656},{"c":10.91,"h":11.69,"l":10.72,"n":3121,"o":11.44,"t":"2025-04-15T04:00:00Z","v":318167,"vw":11.099956},{"c":10.92,"h":11.33,"l":10.71,"n":2741,"o":10.86,"t":"2025-04-16T04:00:00Z","v":321673,"vw":11.036742},{"c":10.89,"h":11.261,"l":10.78,"n":1804,"o":10.98,"t":"2025-04-17T04:00:00Z","v":172034,"vw":11.015769},{"c":10.35,"h":10.92,"l":10.13,"n":2673,"o":10.73,"t":"2025-04-21T04:00:00Z","v":246407,"vw":10.429938},{"c":10.77,"h":10.85,"l":10.48,"n":3722,"o":10.48,"t":"2025-04-22T04:00:00Z","v":402040,"vw":10.709966},{"c":11.65,"h":11.87,"l":11.31,"n":5041,"o":11.64,"t":"2025-04-23T04:00:00Z","v":669572,"vw":11.655167},{"c":11.87,"h":12.31,"l":11.5801,"n":3889,"o":11.59,"t":"2025-04-24T04:00:00Z","v":507458,"vw":12.019456},{"c":11.66,"h":11.92,"l":11.35,"n":2414,"o":11.81,"t":"2025-04-25T04:00:00Z","v":203002,"vw":11.673042},{"c":11.59,"h":11.79,"l":11.295,"n":2265,"o":11.61,"t":"2025-04-28T04:00:00Z","v":229691,"vw":11.536161},{"c":11.56,"h":11.81,"l":11.33,"n":2422,"o":11.58,"t":"2025-04-29T04:00:00Z","v":224607,"vw":11.581955},{"c":11.2,"h":11.48,"l":11.06,"n":2147,"o":11.38,"t":"2025-04-30T04:00:00Z","v":212246,"vw":11.244468},{"c":11.05,"h":11.31,"l":10.86,"n":1340,"o":11.19,"t":"2025-05-01T04:00:00Z","v":123691,"vw":11.077683},{"c":11.12,"h":11.24,"l":10.91,"n":1222,"o":11.24,"t":"2025-05-02T04:00:00Z","v":103191,"vw":11.057317},{"c":11.02,"h":11.35,"l":10.74,"n":2637,"o":10.96,"t":"2025-05-05T04:00:00Z","v":278859,"vw":11.125014},{"c":11.47,"h":11.52,"l":10.8,"n":3453,"o":10.81,"t":"2025-05-06T04:00:00Z","v":243895,"vw":11.325853},{"c":11.11,"h":11.52,"l":10.9361,"n":2557,"o":11.5,"t":"2025-05-07T04:00:00Z","v":272275,"vw":11.150147},{"c":11.26,"h":11.42,"l":10.825,"n":2408,"o":11.23,"t":"2025-05-08T04:00:00Z","v":261056,"vw":11.207523},{"c":11.51,"h":11.72,"l":11.32,"n":2490,"o":11.32,"t":"2025-05-09T04:00:00Z","v":278383,"vw":11.536521},{"c":11.95,"h":12.07,"l":11.47,"n":3430,"o":11.59,"t":"2025-05-12T04:00:00Z","v":530391,"vw":11.772069},{"c":12.27,"h":12.555,"l":11.72,"n":2257,"o":11.83,"t":"2025-05-13T04:00:00Z","v":309814,"vw":12.282234},{"c":12.19,"h":12.38,"l":11.71,"n":3029,"o":12.38,"t":"2025-05-14T04:00:00Z","v":348073,"vw":12.061325},{"c":12.3,"h":12.4773,"l":11.83,"n":1790,"o":12.05,"t":"2025-05-15T04:00:00Z","v":175270,"vw":12.180971},{"c":12.24,"h":12.44,"l":11.95,"n":1805,"o":12.36,"t":"2025-05-16T04:00:00Z","v":168510,"vw":12.210173},{"c":12.68,"h":12.77,"l":12.17,"n":3618,"o":12.17,"t":"2025-05-19T04:00:00Z","v":388902,"vw":12.634475},{"c":13.13,"h":13.69,"l":12.92,"n":6013,"o":13.5,"t":"2025-05-20T04:00:00Z","v":776686,"vw":13.272003},{"c":13.01,"h":13.755,"l":12.95,"n":5611,"o":13.07,"t":"2025-05-21T04:00:00Z","v":609575,"vw":13.285368},{"c":13.34,"h":13.58,"l":12.61,"n":3307,"o":13.01,"t":"2025-05-22T04:00:00Z","v":366302,"vw":13.220725},{"c":13.78,"h":13.86,"l":12.797,"n":6595,"o":13.11,"t":"2025-05-23T04:00:00Z","v":701378,"vw":13.532187},{"c":13.77,"h":14.17,"l":13.6125,"n":6142,"o":13.95,"t":"2025-05-27T04:00:00Z","v":588440,"vw":13.801972},{"c":13.12,"h":13.76,"l":12.75,"n":4515,"o":13.67,"t":"2025-05-28T04:00:00Z","v":505362,"vw":13.250834},{"c":13.04,"h":13.23,"l":12.73,"n":2903,"o":13.23,"t":"2025-05-29T04:00:00Z","v":285479,"vw":12.952859},{"c":12.67,"h":13.03,"l":12.36,"n":4461,"o":12.99,"t":"2025-05-30T04:00:00Z","v":609914,"vw":12.663592},{"c":12.35,"h":12.67,"l":12.27,"n":2576,"o":12.67,"t":"2025-06-02T04:00:00Z","v":260352,"vw":12.450963},{"c":12.53,"h":12.595,"l":11.9,"n":2548,"o":12.26,"t":"2025-06-03T04:00:00Z","v":251852,"vw":12.394482},{"c":12.46,"h":12.67,"l":12.22,"n":2800,"o":12.47,"t":"2025-06-04T04:00:00Z","v":285757,"vw":12.39975},{"c":12.18,"h":12.535,"l":12.0307,"n":3049,"o":12.46,"t":"2025-06-05T04:00:00Z","v":352434,"vw":12.250103},{"c":12.08,"h":12.38,"l":11.88,"n":2703,"o":12.34,"t":"2025-06-06T04:00:00Z","v":334170,"vw":12.117718},{"c":11.8,"h":12.13,"l":11.75,"n":2912,"o":12.11,"t":"2025-06-09T04:00:00Z","v":321565,"vw":11.91266},{"c":12.32,"h":12.41,"l":11.86,"n":3423,"o":11.97,"t":"2025-06-10T04:00:00Z","v":288415,"vw":12.260545},{"c":12.07,"h":12.31,"l":11.79,"n":2594,"o":12.24,"t":"2025-06-11T04:00:00Z","v":236048,"vw":12.095624},{"c":12.34,"h":12.355,"l":11.995,"n":1899,"o":12.02,"t":"2025-06-12T04:00:00Z","v":181114,"vw":12.21915},{"c":11.58,"h":12.2431,"l":11.31,"n":3779,"o":11.92,"t":"2025-06-13T04:00:00Z","v":461676,"vw":11.592424},{"c":11.35,"h":12,"l":11.21,"n":1991,"o":11.73,"t":"2025-06-16T04:00:00Z","v":238501,"vw":11.405549},{"c":11.29,"h":11.465,"l":11.08,"n":3316,"o":11.19,"t":"2025-06-17T04:00:00Z","v":373641,"vw":11.274176},{"c":11.52,"h":12.0699,"l":11.41,"n":3789,"o":11.58,"t":"2025-06-18T04:00:00Z","v":346181,"vw":11.753122},{"c":11.15,"h":11.69,"l":11.06,"n":2097,"o":11.48,"t":"2025-06-20T04:00:00Z","v":289940,"vw":11.206822},{"c":11.09,"h":11.36,"l":10.64,"n":2768,"o":11.01,"t":"2025-06-23T04:00:00Z","v":310624,"vw":11.097978},{"c":11.69,"h":11.82,"l":11.17,"n":2281,"o":11.2,"t":"2025-06-24T04:00:00Z","v":287671,"vw":11.593456},{"c":11.15,"h":11.88,"l":11.045,"n":3191,"o":11.74,"t":"2025-06-25T04:00:00Z","v":364995,"vw":11.361348},{"c":11.24,"h":11.4,"l":11.02,"n":2958,"o":11.18,"t":"2025-06-26T04:00:00Z","v":383011,"vw":11.20504},{"c":11.34,"h":11.4,"l":11.01,"n":1655,"o":11.26,"t":"2025-06-27T04:00:00Z","v":183249,"vw":11.294954},{"c":10.97,"h":11.57,"l":10.895,"n":2262,"o":11.3,"t":"2025-06-30T04:00:00Z","v":202270,"vw":11.154403},{"c":11.23,"h":11.33,"l":10.84,"n":5466,"o":10.86,"t":"2025-07-01T04:00:00Z","v":556595,"vw":11.175525},{"c":11.19,"h":11.54,"l":11.05,"n":1970,"o":11.19,"t":"2025-07-02T04:00:00Z","v":178147,"vw":11.276213},{"c":11.31,"h":11.53,"l":11.28,"n":1573,"o":11.32,"t":"2025-07-03T04:00:00Z","v":160791,"vw":11.367856},{"c":10.76,"h":11.375,"l":10.65,"n":3381,"o":11.28,"t":"2025-07-07T04:00:00Z","v":383489,"vw":10.938412},{"c":11.46,"h":11.55,"l":10.76,"n":3885,"o":10.77,"t":"2025-07-08T04:00:00Z","v":457199,"vw":11.263982},{"c":10.91,"h":11.7363,"l":10.91,"n":1611,"o":11.55,"t":"2025-07-09T04:00:00Z","v":168801,"vw":11.018242},{"c":10.68,"h":10.95,"l":10.68,"n":2476,"o":10.83,"t":"2025-07-10T04:00:00Z","v":243067,"vw":10.82415},{"c":10.54,"h":10.73,"l":10.34,"n":2837,"o":10.59,"t":"2025-07-11T04:00:00Z","v":381355,"vw":10.515394},{"c":10.47,"h":10.59,"l":10.4,"n":2110,"o":10.46,"t":"2025-07-14T04:00:00Z","v":177602,"vw":10.518513},{"c":10.69,"h":10.86,"l":10.43,"n":2776,"o":10.5,"t":"2025-07-15T04:00:00Z","v":234137,"vw":10.670916},{"c":10.44,"h":10.795,"l":10.37,"n":2383,"o":10.75,"t":"2025-07-16T04:00:00Z","v":197355,"vw":10.47336},{"c":10.53,"h":10.805,"l":10.37,"n":2757,"o":10.37,"t":"2025-07-17T04:00:00Z","v":320993,"vw":10.549393},{"c":10.53,"h":10.7988,"l":10.465,"n":2012,"o":10.63,"t":"2025-07-18T04:00:00Z","v":170114,"vw":10.610496},{"c":10.59,"h":10.985,"l":10.5,"n":3351,"o":10.6,"t":"2025-07-21T04:00:00Z","v":345837,"vw":10.717441},{"c":10.45,"h":10.89,"l":10.45,"n":2012,"o":10.64,"t":"2025-07-22T04:00:00Z","v":155613,"vw":10.635372},{"c":11.08,"h":11.12,"l":10.53,"n":2976,"o":10.53,"t":"2025-07-23T04:00:00Z","v":253761,"vw":10.937385},{"c":11.45,"h":11.55,"l":10.98,"n":4502,"o":10.98,"t":"2025-07-24T04:00:00Z","v":430099,"vw":11.376248},{"c":11.62,"h":11.95,"l":11.5442,"n":3754,"o":11.7,"t":"2025-07-25T04:00:00Z","v":344786,"vw":11.670992},{"c":11.9,"h":11.97,"l":11.55,"n":4566,"o":11.55,"t":"2025-07-28T04:00:00Z","v":491144,"vw":11.879647},{"c":12.18,"h":12.36,"l":11.815,"n":7670,"o":11.92,"t":"2025-07-29T04:00:00Z","v":911827,"vw":12.101244},{"c":11.95,"h":12.41,"l":11.61,"n":3773,"o":12.22,"t":"2025-07-30T04:00:00Z","v":425031,"vw":11.878641},{"c":11.64,"h":12.1,"l":11.5166,"n":2426,"o":11.89,"t":"2025-07-31T04:00:00Z","v":168295,"vw":11.688199},{"c":11.63,"h":11.695,"l":11.3127,"n":2715,"o":11.6,"t":"2025-08-01T04:00:00Z","v":244413,"vw":11.543251},{"c":11.82,"h":11.97,"l":11.61,"n":3157,"o":11.74,"t":"2025-08-04T04:00:00Z","v":279433,"vw":11.833439},{"c":12.08,"h":12.1,"l":11.605,"n":2943,"o":11.84,"t":"2025-08-05T04:00:00Z","v":343309,"vw":11.942414},{"c":12.48,"h":12.57,"l":11.869,"n":13231,"o":11.99,"t":"2025-08-06T04:00:00Z","v":1698335,"vw":12.275674},{"c":12.33,"h":12.59,"l":12.26,"n":4618,"o":12.42,"t":"2025-08-07T04:00:00Z","v":481573,"vw":12.373681},{"c":11.36,"h":12.17,"l":11,"n":9361,"o":11.75,"t":"2025-08-08T04:00:00Z","v":1292999,"vw":11.413207},{"c":11.33,"h":11.39,"l":11.14,"n":5126,"o":11.35,"t":"2025-08-11T04:00:00Z","v":372994,"vw":11.259406},{"c":11.4,"h":11.765,"l":11.28,"n":3076,"o":11.28,"t":"2025-08-12T04:00:00Z","v":264322,"vw":11.50564},{"c":10.9,"h":11.5837,"l":10.83,"n":4091,"o":11.49,"t":"2025-08-13T04:00:00Z","v":461655,"vw":11.082171},{"c":10.77,"h":10.85,"l":10.445,"n":5211,"o":10.8,"t":"2025-08-14T04:00:00Z","v":741888,"vw":10.690932},{"c":10.5,"h":10.87,"l":10.41,"n":2777,"o":10.795,"t":"2025-08-15T04:00:00Z","v":247094,"vw":10.511325},{"c":10.51,"h":10.8,"l":10.36,"n":2864,"o":10.67,"t":"2025-08-18T04:00:00Z","v":274513,"vw":10.559357},{"c":10.11,"h":10.54,"l":10.07,"n":4319,"o":10.49,"t":"2025-08-19T04:00:00Z","v":410895,"vw":10.180906},{"c":10.18,"h":10.35,"l":10.07,"n":5537,"o":10.1,"t":"2025-08-20T04:00:00Z","v":411970,"vw":10.16219},{"c":10.3,"h":10.46,"l":10.1,"n":2870,"o":10.1,"t":"2025-08-21T04:00:00Z","v":222654,"vw":10.278784},{"c":10.19,"h":10.56,"l":10.13,"n":2999,"o":10.33,"t":"2025-08-22T04:00:00Z","v":249011,"vw":10.295266},{"c":9.87,"h":10.2,"l":9.77,"n":8834,"o":10.2,"t":"2025-08-25T04:00:00Z","v":1004795,"vw":9.927935},{"c":9.96,"h":10.09,"l":9.72,"n":9606,"o":9.9,"t":"2025-08-26T04:00:00Z","v":1005935,"vw":9.858798},{"c":9.39,"h":9.93,"l":9.31,"n":11206,"o":9.81,"t":"2025-08-27T04:00:00Z","v":1366404,"vw":9.504001},{"c":9.41,"h":9.66,"l":9.29,"n":8679,"o":9.43,"t":"2025-08-28T04:00:00Z","v":688763,"vw":9.470136},{"c":9.31,"h":9.49,"l":9.2,"n":3039,"o":9.3,"t":"2025-08-29T04:00:00Z","v":240935,"vw":9.34206},{"c":9.27,"h":9.33,"l":8.822,"n":10191,"o":9.16,"t":"2025-09-02T04:00:00Z","v":1043982,"vw":9.043709},{"c":9.06,"h":9.42,"l":9.04,"n":6957,"o":9.35,"t":"2025-09-03T04:00:00Z","v":672792,"vw":9.208263},{"c":9.15,"h":9.28,"l":8.995,"n":7281,"o":9,"t":"2025-09-04T04:00:00Z","v":788956,"vw":9.127917},{"c":9,"h":9.275,"l":8.855,"n":7537,"o":9.23,"t":"2025-09-05T04:00:00Z","v":702817,"vw":9.044043},{"c":7.99,"h":8.49,"l":7.71,"n":14240,"o":7.955,"t":"2025-09-08T04:00:00Z","v":1806241,"vw":8.17003},{"c":7.97,"h":8.3,"l":7.88,"n":13855,"o":8.04,"t":"2025-09-09T04:00:00Z","v":1416108,"vw":8.09459},{"c":8.05,"h":8.34,"l":7.91,"n":8750,"o":7.91,"t":"2025-09-10T04:00:00Z","v":829954,"vw":8.141496},{"c":7.9,"h":8.1907,"l":7.835,"n":5225,"o":8.12,"t":"2025-09-11T04:00:00Z","v":547763,"vw":7.979309},{"c":7.61,"h":8.01,"l":7.5,"n":6191,"o":7.92,"t":"2025-09-12T04:00:00Z","v":604405,"vw":7.598276},{"c":7.54,"h":7.739,"l":7.4531,"n":6309,"o":7.64,"t":"2025-09-15T04:00:00Z","v":843503,"vw":7.593961},{"c":7.66,"h":7.89,"l":7.54,"n":8068,"o":7.6,"t":"2025-09-16T04:00:00Z","v":702556,"vw":7.638349},{"c":7.46,"h":7.7347,"l":7.416,"n":9065,"o":7.63,"t":"2025-09-17T04:00:00Z","v":823310,"vw":7.512414},{"c":7.13,"h":7.6,"l":7.06,"n":16714,"o":7.6,"t":"2025-09-18T04:00:00Z","v":1544970,"vw":7.251888},{"c":7.21,"h":7.28,"l":7.06,"n":11041,"o":7.21,"t":"2025-09-19T04:00:00Z","v":1465272,"vw":7.178233},{"c":8.13,"h":8.18,"l":7.74,"n":9285,"o":7.96,"t":"2025-09-22T04:00:00Z","v":897286,"vw":7.985285},{"c":7.89,"h":8.32,"l":7.85,"n":13660,"o":8.31,"t":"2025-09-23T04:00:00Z","v":1284766,"vw":8.068432},{"c":7.96,"h":8.29,"l":7.85,"n":12539,"o":8.12,"t":"2025-09-24T04:00:00Z","v":1393250,"vw":8.026349},{"c":7.73,"h":8.09,"l":7.71,"n":8861,"o":7.85,"t":"2025-09-25T04:00:00Z","v":867529,"vw":7.911597},{"c":7.62,"h":7.975,"l":7.575,"n":6762,"o":7.87,"t":"2025-09-26T04:00:00Z","v":652169,"vw":7.72395},{"c":7.53,"h":7.74,"l":7.48,"n":5432,"o":7.74,"t":"2025-09-29T04:00:00Z","v":515954,"vw":7.576616},{"c":7.37,"h":7.57,"l":7.2809,"n":6192,"o":7.51,"t":"2025-09-30T04:00:00Z","v":606569,"vw":7.351745},{"c":7.13,"h":7.48,"l":7.08,"n":4371,"o":7.39,"t":"2025-10-01T04:00:00Z","v":347807,"vw":7.193436},{"c":7.41,"h":7.45,"l":7.04,"n":6752,"o":7.15,"t":"2025-10-02T04:00:00Z","v":525598,"vw":7.263673},{"c":7.48,"h":7.54,"l":7.28,"n":6847,"o":7.54,"t":"2025-10-03T04:00:00Z","v":550205,"vw":7.395154},{"c":7.59,"h":7.74,"l":7.29,"n":6116,"o":7.59,"t":"2025-10-06T04:00:00Z","v":607274,"vw":7.475092},{"c":7.43,"h":7.73,"l":7.43,"n":4460,"o":7.7,"t":"2025-10-07T04:00:00Z","v":377175,"vw":7.580479},{"c":7.79,"h":7.79,"l":7.4332,"n":4089,"o":7.5,"t":"2025-10-08T04:00:00Z","v":347264,"vw":7.626598},{"c":8.25,"h":8.43,"l":7.76,"n":12095,"o":7.76,"t":"2025-10-09T04:00:00Z","v":1126569,"vw":8.246313},{"c":7.7,"h":8.38,"l":7.7,"n":5672,"o":8.38,"t":"2025-10-10T04:00:00Z","v":614758,"vw":7.901221},{"c":8.29,"h":8.46,"l":7.749,"n":10371,"o":7.95,"t":"2025-10-13T04:00:00Z","v":1800593,"vw":8.240955},{"c":7.81,"h":8.54,"l":7.77,"n":7040,"o":8.04,"t":"2025-10-14T04:00:00Z","v":647300,"vw":8.087396},{"c":7.91,"h":8.24,"l":7.69,"n":5738,"o":7.87,"t":"2025-10-15T04:00:00Z","v":621371,"vw":7.973727},{"c":7.85,"h":8.03,"l":7.73,"n":4172,"o":7.97,"t":"2025-10-16T04:00:00Z","v":330827,"vw":7.876094},{"c":7.85,"h":7.93,"l":7.75,"n":3472,"o":7.77,"t":"2025-10-17T04:00:00Z","v":326802,"vw":7.823613},{"c":7.62,"h":8.03,"l":7.52,"n":3590,"o":7.76,"t":"2025-10-20T04:00:00Z","v":334357,"vw":7.652468},{"c":7.61,"h":7.93,"l":7.575,"n":4092,"o":7.62,"t":"2025-10-21T04:00:00Z","v":376156,"vw":7.726728},{"c":7.7,"h":7.725,"l":7.47,"n":4600,"o":7.63,"t":"2025-10-22T04:00:00Z","v":442892,"vw":7.602467},{"c":8.06,"h":8.35,"l":7.7,"n":7532,"o":7.72,"t":"2025-10-23T04:00:00Z","v":719259,"vw":8.07284},{"c":7.85,"h":8.33,"l":7.84,"n":4661,"o":8.15,"t":"2025-10-24T04:00:00Z","v":457557,"vw":8.014044},{"c":10.36,"h":11.06,"l":9.52,"n":41946,"o":9.58,"t":"2025-10-27T04:00:00Z","v":4741989,"vw":10.450299},{"c":10.42,"h":10.775,"l":10.09,"n":15363,"o":10.25,"t":"2025-10-28T04:00:00Z","v":1344918,"vw":10.513388},{"c":10.61,"h":10.815,"l":10.4,"n":10781,"o":10.5,"t":"2025-10-29T04:00:00Z","v":945194,"vw":10.616958},{"c":10.26,"h":10.56,"l":10.03,"n":9379,"o":10.44,"t":"2025-10-30T04:00:00Z","v":907371,"vw":10.292204},{"c":10.97,"h":11.068,"l":10.295,"n":15694,"o":10.33,"t":"2025-10-31T04:00:00Z","v":1858888,"vw":10.897272},{"c":10.69,"h":11.45,"l":10.47,"n":13507,"o":11.36,"t":"2025-11-03T05:00:00Z","v":1164963,"vw":10.775114},{"c":10.52,"h":10.87,"l":10.32,"n":8506,"o":10.33,"t":"2025-11-04T05:00:00Z","v":902581,"vw":10.709672},{"c":11.16,"h":11.35,"l":10.6186,"n":10876,"o":11.11,"t":"2025-11-05T05:00:00Z","v":1188963,"vw":11.07274},{"c":10.73,"h":11.42,"l":10.14,"n":7916,"o":11.36,"t":"2025-11-06T05:00:00Z","v":988817,"vw":10.872532},{"c":10.8,"h":11.16,"l":10.38,"n":11205,"o":10.52,"t":"2025-11-07T05:00:00Z","v":1059208,"vw":10.770552},{"c":11.24,"h":11.3,"l":10.63,"n":7054,"o":11.18,"t":"2025-11-10T05:00:00Z","v":726608,"vw":11.105039},{"c":11.32,"h":11.51,"l":11.14,"n":8634,"o":11.32,"t":"2025-11-11T05:00:00Z","v":998739,"vw":11.350436},{"c":11.62,"h":12.03,"l":11.41,"n":11247,"o":11.52,"t":"2025-11-12T05:00:00Z","v":1287815,"vw":11.825866},{"c":11.46,"h":11.925,"l":11.3,"n":10003,"o":11.74,"t":"2025-11-13T05:00:00Z","v":967045,"vw":11.575191},{"c":11.82,"h":12,"l":11.16,"n":8781,"o":11.23,"t":"2025-11-14T05:00:00Z","v":933423,"vw":11.765968},{"c":11.71,"h":12.1775,"l":11.61,"n":7889,"o":11.97,"t":"2025-11-17T05:00:00Z","v":731265,"vw":11.869269},{"c":11.61,"h":11.825,"l":11.1122,"n":7747,"o":11.5,"t":"2025-11-18T05:00:00Z","v":775026,"vw":11.478606},{"c":11.55,"h":12.01,"l":11.37,"n":5757,"o":11.7,"t":"2025-11-19T05:00:00Z","v":556714,"vw":11.625221},{"c":11.29,"h":11.99,"l":11.275,"n":5167,"o":11.72,"t":"2025-11-20T05:00:00Z","v":519623,"vw":11.590984},{"c":11.15,"h":11.37,"l":10.735,"n":5358,"o":11.14,"t":"2025-11-21T05:00:00Z","v":583506,"vw":11.028277},{"c":11.16,"h":11.24,"l":10.7351,"n":4320,"o":11.15,"t":"2025-11-24T05:00:00Z","v":581085,"vw":11.078071},{"c":11.32,"h":11.55,"l":10.8,"n":4396,"o":11.36,"t":"2025-11-25T05:00:00Z","v":506896,"vw":11.118661},{"c":11.68,"h":12,"l":11.56,"n":5001,"o":11.62,"t":"2025-11-26T05:00:00Z","v":423191,"vw":11.839106},{"c":12.48,"h":12.48,"l":12.0141,"n":6497,"o":12.08,"t":"2025-11-28T05:00:00Z","v":737167,"vw":12.305913},{"c":12.19,"h":12.55,"l":12.15,"n":5455,"o":12.21,"t":"2025-12-01T05:00:00Z","v":567302,"vw":12.314725},{"c":12.29,"h":12.566,"l":12.23,"n":4422,"o":12.42,"t":"2025-12-02T05:00:00Z","v":399981,"vw":12.441839},{"c":12.7,"h":12.84,"l":12.35,"n":7479,"o":12.35,"t":"2025-12-03T05:00:00Z","v":795472,"vw":12.625863},{"c":12.32,"h":13.14,"l":12.26,"n":4497,"o":12.87,"t":"2025-12-04T05:00:00Z","v":418001,"vw":12.746443},{"c":12.22,"h":12.92,"l":12.11,"n":5384,"o":12.8,"t":"2025-12-05T05:00:00Z","v":536910,"vw":12.524155},{"c":12.05,"h":12.25,"l":11.8975,"n":3407,"o":12.13,"t":"2025-12-08T05:00:00Z","v":315434,"vw":12.071269},{"c":12.13,"h":12.45,"l":12.06,"n":4170,"o":12.23,"t":"2025-12-09T05:00:00Z","v":307649,"vw":12.236524},{"c":12.61,"h":12.83,"l":12.2,"n":7103,"o":12.25,"t":"2025-12-10T05:00:00Z","v":671173,"vw":12.625993},{"c":12.76,"h":12.8825,"l":12.385,"n":4978,"o":12.48,"t":"2025-12-11T05:00:00Z","v":367710,"vw":12.71264},{"c":12.77,"h":12.92,"l":12.4415,"n":2746,"o":12.73,"t":"2025-12-12T05:00:00Z","v":258724,"vw":12.677933},{"c":12.66,"h":12.96,"l":12.31,"n":5877,"o":12.96,"t":"2025-12-15T05:00:00Z","v":380800,"vw":12.580442},{"c":12.3,"h":12.85,"l":12.14,"n":4066,"o":12.78,"t":"2025-12-16T05:00:00Z","v":311041,"vw":12.349706},{"c":12.23,"h":12.44,"l":12.03,"n":3793,"o":12.22,"t":"2025-12-17T05:00:00Z","v":216641,"vw":12.187741},{"c":12.83,"h":13.09,"l":12.28,"n":5178,"o":12.31,"t":"2025-12-18T05:00:00Z","v":385786,"vw":12.886842},{"c":12.62,"h":13.01,"l":12.53,"n":4254,"o":12.97,"t":"2025-12-19T05:00:00Z","v":217744,"vw":12.721461},{"c":12.8,"h":12.91,"l":12.645,"n":3466,"o":12.71,"t":"2025-12-22T05:00:00Z","v":263880,"vw":12.782109},{"c":12.78,"h":13.07,"l":12.78,"n":3824,"o":12.79,"t":"2025-12-23T05:00:00Z","v":278695,"vw":12.926778},{"c":12.89,"h":12.96,"l":12.5635,"n":811,"o":12.69,"t":"2025-12-24T05:00:00Z","v":44123,"vw":12.792054},{"c":12.94,"h":13.12,"l":12.79,"n":2680,"o":12.89,"t":"2025-12-26T05:00:00Z","v":195780,"vw":12.941026},{"c":12.77,"h":13.1999,"l":12.71,"n":3112,"o":12.95,"t":"2025-12-29T05:00:00Z","v":276062,"vw":12.93668},{"c":12.71,"h":13,"l":12.66,"n":2568,"o":12.76,"t":"2025-12-30T05:00:00Z","v":172361,"vw":12.78744},{"c":12.95,"h":12.96,"l":12.52,"n":2198,"o":12.7,"t":"2025-12-31T05:00:00Z","v":199006,"vw":12.763581},{"c":12.88,"h":13.113,"l":12.65,"n":2704,"o":12.85,"t":"2026-01-02T05:00:00Z","v":266732,"vw":12.877486},{"c":13.12,"h":13.15,"l":12.7,"n":4065,"o":12.91,"t":"2026-01-05T05:00:00Z","v":530979,"vw":12.94604},{"c":12.44,"h":13.1899,"l":12.37,"n":4218,"o":13,"t":"2026-01-06T05:00:00Z","v":422472,"vw":12.791916},{"c":12,"h":12.53,"l":11.96,"n":6230,"o":12.53,"t":"2026-01-07T05:00:00Z","v":569623,"vw":12.140477},{"c":12.36,"h":12.48,"l":11.48,"n":3090,"o":11.96,"t":"2026-01-08T05:00:00Z","v":260760,"vw":12.248281},{"c":12.46,"h":12.54,"l":12.25,"n":1955,"o":12.37,"t":"2026-01-09T05:00:00Z","v":157527,"vw":12.387318},{"c":12.45,"h":12.61,"l":12.22,"n":1553,"o":12.35,"t":"2026-01-12T05:00:00Z","v":120820,"vw":12.497228},{"c":12.39,"h":12.489,"l":12.0122,"n":2421,"o":12.4,"t":"2026-01-13T05:00:00Z","v":215269,"vw":12.262543},{"c":11.82,"h":12.28,"l":11.72,"n":3319,"o":12.25,"t":"2026-01-14T05:00:00Z","v":356387,"vw":12.010738},{"c":11.72,"h":12.05,"l":11.584,"n":3577,"o":11.85,"t":"2026-01-15T05:00:00Z","v":304881,"vw":11.787262},{"c":11.71,"h":11.93,"l":11.6201,"n":1780,"o":11.73,"t":"2026-01-16T05:00:00Z","v":146073,"vw":11.781745},{"c":11.55,"h":11.77,"l":11.25,"n":2973,"o":11.53,"t":"2026-01-20T05:00:00Z","v":264140,"vw":11.587846},{"c":12.17,"h":12.18,"l":11.47,"n":4237,"o":11.69,"t":"2026-01-21T05:00:00Z","v":327814,"vw":11.792101},{"c":12.04,"h":12.5,"l":11.785,"n":4651,"o":12.34,"t":"2026-01-22T05:00:00Z","v":481140,"vw":12.000174},{"c":11.91,"h":12.165,"l":11.765,"n":4895,"o":11.89,"t":"2026-01-23T05:00:00Z","v":478612,"vw":11.960661},{"c":11.88,"h":12.2893,"l":11.76,"n":3179,"o":11.95,"t":"2026-01-26T05:00:00Z","v":318380,"vw":12.049911},{"c":12.36,"h":12.43,"l":11.89,"n":4942,"o":12.03,"t":"2026-01-27T05:00:00Z","v":407525,"vw":12.245427},{"c":12.05,"h":12.49,"l":11.75,"n":4941,"o":12.44,"t":"2026-01-28T05:00:00Z","v":361364,"vw":12.111932},{"c":11.94,"h":12.11,"l":11.5,"n":4001,"o":12.05,"t":"2026-01-29T05:00:00Z","v":303726,"vw":11.799858},{"c":11.53,"h":12.06,"l":11.375,"n":3801,"o":11.97,"t":"2026-01-30T05:00:00Z","v":309965,"vw":11.597426},{"c":11.3,"h":11.638,"l":11.06,"n":4022,"o":11.5,"t":"2026-02-02T05:00:00Z","v":412875,"vw":11.292817},{"c":11.15,"h":11.52,"l":10.8112,"n":5563,"o":11.39,"t":"2026-02-03T05:00:00Z","v":534671,"vw":11.126077},{"c":10.89,"h":11.19,"l":10.59,"n":4573,"o":11.15,"t":"2026-02-04T05:00:00Z","v":342219,"vw":10.77761},{"c":10.78,"h":10.96,"l":10.39,"n":4516,"o":10.68,"t":"2026-02-05T05:00:00Z","v":503694,"vw":10.677935},{"c":11.28,"h":11.31,"l":10.86,"n":4079,"o":11,"t":"2026-02-06T05:00:00Z","v":278192,"vw":11.134058},{"c":11.61,"h":11.65,"l":10.9501,"n":4330,"o":11.32,"t":"2026-02-09T05:00:00Z","v":374375,"vw":11.309796},{"c":11.77,"h":11.994,"l":11.275,"n":3599,"o":11.47,"t":"2026-02-10T05:00:00Z","v":288415,"vw":11.603822},{"c":11.75,"h":12.05,"l":11.43,"n":3358,"o":11.96,"t":"2026-02-11T05:00:00Z","v":209694,"vw":11.764821},{"c":11.38,"h":12.02,"l":11.17,"n":4664,"o":11.87,"t":"2026-02-12T05:00:00Z","v":304132,"vw":11.422367},{"c":11.47,"h":11.54,"l":11.07,"n":3223,"o":11.45,"t":"2026-02-13T05:00:00Z","v":211235,"vw":11.351276},{"c":11.32,"h":11.5518,"l":10.835,"n":2253,"o":11.3,"t":"2026-02-17T05:00:00Z","v":141734,"vw":11.175409},{"c":11.14,"h":11.39,"l":11.0001,"n":2393,"o":11.35,"t":"2026-02-18T05:00:00Z","v":223744,"vw":11.138396},{"c":11.45,"h":11.7309,"l":11.03,"n":1790,"o":11.05,"t":"2026-02-19T05:00:00Z","v":138354,"vw":11.412824},{"c":11.41,"h":11.63,"l":11.17,"n":2623,"o":11.55,"t":"2026-02-20T05:00:00Z","v":214515,"vw":11.361871},{"c":10.81,"h":11.29,"l":10.66,"n":3131,"o":11.29,"t":"2026-02-23T05:00:00Z","v":327561,"vw":10.847244},{"c":10.94,"h":11.1075,"l":10.695,"n":2373,"o":10.89,"t":"2026-02-24T05:00:00Z","v":230606,"vw":10.903395},{"c":10.87,"h":11.32,"l":10.6201,"n":2814,"o":11.02,"t":"2026-02-25T05:00:00Z","v":308229,"vw":10.774102},{"c":10.51,"h":11.06,"l":10.31,"n":3625,"o":10.9,"t":"2026-02-26T05:00:00Z","v":466456,"vw":10.546314},{"c":10.4,"h":10.45,"l":10.1,"n":3664,"o":10.38,"t":"2026-02-27T05:00:00Z","v":539605,"vw":10.299654},{"c":10.21,"h":10.41,"l":10.02,"n":2539,"o":10.03,"t":"2026-03-02T05:00:00Z","v":265778,"vw":10.209481},{"c":9.9,"h":10.2085,"l":9.815,"n":5081,"o":10.04,"t":"2026-03-03T05:00:00Z","v":572773,"vw":9.98965},{"c":10.09,"h":10.18,"l":9.96,"n":3796,"o":10.05,"t":"2026-03-04T05:00:00Z","v":512005,"vw":10.048504},{"c":9.92,"h":10.1778,"l":9.735,"n":6387,"o":9.88,"t":"2026-03-05T05:00:00Z","v":589988,"vw":9.889193},{"c":9.85,"h":10.13,"l":9.5743,"n":5287,"o":9.9,"t":"2026-03-06T05:00:00Z","v":598425,"vw":9.87331},{"c":10.02,"h":10.07,"l":9.73,"n":4448,"o":9.9,"t":"2026-03-09T04:00:00Z","v":371885,"vw":9.922707},{"c":10.53,"h":10.81,"l":9.905,"n":5569,"o":9.95,"t":"2026-03-10T04:00:00Z","v":496946,"vw":10.531064},{"c":10.63,"h":10.87,"l":10.41,"n":2988,"o":10.52,"t":"2026-03-11T04:00:00Z","v":230278,"vw":10.601021},{"c":10.33,"h":10.71,"l":10.28,"n":3072,"o":10.58,"t":"2026-03-12T04:00:00Z","v":177707,"vw":10.424055},{"c":10,"h":10.455,"l":9.92,"n":7160,"o":10.27,"t":"2026-03-13T04:00:00Z","v":756347,"vw":10.09106},{"c":9.99,"h":10.27,"l":9.85,"n":5781,"o":10.205,"t":"2026-03-16T04:00:00Z","v":572178,"vw":9.974709},{"c":10.07,"h":10.1,"l":9.89,"n":5154,"o":10.09,"t":"2026-03-17T04:00:00Z","v":560018,"vw":10.040931},{"c":10.24,"h":10.31,"l":10.04,"n":4017,"o":10.1,"t":"2026-03-18T04:00:00Z","v":427576,"vw":10.189096},{"c":10.14,"h":10.32,"l":9.9,"n":3415,"o":10.02,"t":"2026-03-19T04:00:00Z","v":345323,"vw":10.139311},{"c":10.06,"h":10.22,"l":9.94,"n":5417,"o":10.15,"t":"2026-03-20T04:00:00Z","v":644785,"vw":10.106147},{"c":10.78,"h":10.87,"l":10.11,"n":3682,"o":10.12,"t":"2026-03-23T04:00:00Z","v":356587,"vw":10.713778},{"c":10.97,"h":11.07,"l":10.435,"n":5506,"o":10.73,"t":"2026-03-24T04:00:00Z","v":404179,"vw":10.948645},{"c":10.83,"h":11.1599,"l":10.65,"n":7150,"o":11.1,"t":"2026-03-25T04:00:00Z","v":731337,"vw":10.866424},{"c":10.37,"h":11.08,"l":10.23,"n":5461,"o":10.72,"t":"2026-03-26T04:00:00Z","v":382411,"vw":10.51207},{"c":10.01,"h":10.52,"l":9.95,"n":4599,"o":10.27,"t":"2026-03-27T04:00:00Z","v":375128,"vw":10.156768},{"c":10.46,"h":10.54,"l":10.11,"n":4163,"o":10.11,"t":"2026-03-30T04:00:00Z","v":326622,"vw":10.432196},{"c":11.09,"h":11.11,"l":10.554,"n":5519,"o":10.59,"t":"2026-03-31T04:00:00Z","v":507438,"vw":10.988517},{"c":11.09,"h":11.24,"l":10.7,"n":6067,"o":11.23,"t":"2026-04-01T04:00:00Z","v":455346,"vw":10.986987},{"c":11.07,"h":11.17,"l":10.715,"n":3443,"o":10.89,"t":"2026-04-02T04:00:00Z","v":198013,"vw":11.016103},{"c":11.46,"h":11.51,"l":10.9,"n":3212,"o":11.14,"t":"2026-04-06T04:00:00Z","v":311794,"vw":11.284876},{"c":11.45,"h":11.7,"l":11.095,"n":5733,"o":11.6,"t":"2026-04-07T04:00:00Z","v":459590,"vw":11.401076},{"c":11.56,"h":11.9699,"l":11.17,"n":6832,"o":11.75,"t":"2026-04-08T04:00:00Z","v":428889,"vw":11.61548},{"c":11.58,"h":11.78,"l":11.22,"n":11612,"o":11.48,"t":"2026-04-09T04:00:00Z","v":633640,"vw":11.53074},{"c":11.56,"h":11.97,"l":11.39,"n":3139,"o":11.7,"t":"2026-04-10T04:00:00Z","v":261540,"vw":11.611619},{"c":11.58,"h":11.91,"l":11.36,"n":3789,"o":11.47,"t":"2026-04-13T04:00:00Z","v":282556,"vw":11.621594},{"c":11.59,"h":11.87,"l":11.545,"n":3720,"o":11.56,"t":"2026-04-14T04:00:00Z","v":338891,"vw":11.683971},{"c":11.4,"h":11.59,"l":11.3001,"n":2312,"o":11.59,"t":"2026-04-15T04:00:00Z","v":162108,"vw":11.42546},{"c":11.52,"h":11.5697,"l":11.29,"n":1959,"o":11.49,"t":"2026-04-16T04:00:00Z","v":93462,"vw":11.447245},{"c":11.43,"h":11.605,"l":11.306,"n":4285,"o":11.6,"t":"2026-04-17T04:00:00Z","v":385999,"vw":11.465684},{"c":11.65,"h":11.77,"l":11.31,"n":3380,"o":11.31,"t":"2026-04-20T04:00:00Z","v":332619,"vw":11.630808},{"c":11.48,"h":11.82,"l":11.43,"n":1830,"o":11.69,"t":"2026-04-21T04:00:00Z","v":134562,"vw":11.582077},{"c":11.47,"h":11.66,"l":11.3882,"n":3817,"o":11.57,"t":"2026-04-22T04:00:00Z","v":268957,"vw":11.509437},{"c":11.14,"h":11.62,"l":11.01,"n":3923,"o":11.49,"t":"2026-04-23T04:00:00Z","v":378737,"vw":11.201992},{"c":11.12,"h":11.22,"l":10.8322,"n":5184,"o":11.17,"t":"2026-04-24T04:00:00Z","v":553288,"vw":11.051099},{"c":10.8,"h":11.34,"l":10.79,"n":4312,"o":11.09,"t":"2026-04-27T04:00:00Z","v":385161,"vw":11.026043},{"c":11.11,"h":11.15,"l":10.6601,"n":3955,"o":10.68,"t":"2026-04-28T04:00:00Z","v":338946,"vw":10.937508},{"c":10.86,"h":11.15,"l":10.82,"n":3127,"o":11.06,"t":"2026-04-29T04:00:00Z","v":211384,"vw":10.943736},{"c":11.04,"h":11.09,"l":10.7112,"n":4110,"o":10.91,"t":"2026-04-30T04:00:00Z","v":364583,"vw":10.892608},{"c":10.61,"h":11.11,"l":10.5,"n":3815,"o":11.07,"t":"2026-05-01T04:00:00Z","v":226712,"vw":10.633938},{"c":10.47,"h":10.91,"l":10.44,"n":4711,"o":10.61,"t":"2026-05-04T04:00:00Z","v":278481,"vw":10.655614},{"c":11.29,"h":11.29,"l":10.6901,"n":5030,"o":10.99,"t":"2026-05-05T04:00:00Z","v":563538,"vw":11.099073},{"c":11.7,"h":12.03,"l":11.19,"n":6031,"o":11.78,"t":"2026-05-06T04:00:00Z","v":583496,"vw":11.789123},{"c":11.1,"h":11.9,"l":11.08,"n":3700,"o":11.77,"t":"2026-05-07T04:00:00Z","v":299908,"vw":11.285922},{"c":11.02,"h":11.12,"l":10.71,"n":3613,"o":11,"t":"2026-05-08T04:00:00Z","v":305253,"vw":10.92891},{"c":10.95,"h":11.23,"l":10.855,"n":3564,"o":10.99,"t":"2026-05-11T04:00:00Z","v":377913,"vw":10.992177},{"c":10.61,"h":10.97,"l":10.58,"n":3821,"o":10.91,"t":"2026-05-12T04:00:00Z","v":245442,"vw":10.698512},{"c":10.48,"h":10.73,"l":10.33,"n":3747,"o":10.61,"t":"2026-05-13T04:00:00Z","v":729960,"vw":10.413605},{"c":10.79,"h":10.85,"l":10.39,"n":2594,"o":10.42,"t":"2026-05-14T04:00:00Z","v":236603,"vw":10.695417},{"c":10.39,"h":10.9,"l":10.34,"n":4286,"o":10.7,"t":"2026-05-15T04:00:00Z","v":442279,"vw":10.50973},{"c":10.88,"h":10.9188,"l":10.34,"n":6784,"o":10.34,"t":"2026-05-18T04:00:00Z","v":637752,"vw":10.618704},{"c":10.42,"h":10.85,"l":10.395,"n":4723,"o":10.85,"t":"2026-05-19T04:00:00Z","v":437673,"vw":10.581703},{"c":10.8,"h":10.83,"l":10.385,"n":3886,"o":10.44,"t":"2026-05-20T04:00:00Z","v":296847,"vw":10.614353},{"c":11.29,"h":11.4,"l":10.6,"n":4727,"o":10.69,"t":"2026-05-21T04:00:00Z","v":740910,"vw":11.042881},{"c":10.95,"h":11.36,"l":10.94,"n":3898,"o":11.36,"t":"2026-05-22T04:00:00Z","v":473491,"vw":11.077555},{"c":11.53,"h":11.57,"l":11.1,"n":3671,"o":11.17,"t":"2026-05-26T04:00:00Z","v":327077,"vw":11.419771},{"c":11.86,"h":12.11,"l":11.49,"n":5955,"o":11.52,"t":"2026-05-27T04:00:00Z","v":660650,"vw":11.914503},{"c":11.73,"h":12.178,"l":11.71,"n":4393,"o":11.85,"t":"2026-05-28T04:00:00Z","v":408566,"vw":11.99027},{"c":12,"h":12.1283,"l":11.7,"n":4702,"o":11.78,"t":"2026-05-29T04:00:00Z","v":543183,"vw":11.957057},{"c":12.26,"h":12.6522,"l":12,"n":12667,"o":12.02,"t":"2026-06-01T04:00:00Z","v":1470304,"vw":12.361026},{"c":11.53,"h":12.09,"l":11.53,"n":4245,"o":12.09,"t":"2026-06-02T04:00:00Z","v":359129,"vw":11.735301},{"c":11.3,"h":11.655,"l":11.29,"n":3449,"o":11.44,"t":"2026-06-03T04:00:00Z","v":394122,"vw":11.468646},{"c":11.38,"h":11.89,"l":11.27,"n":5367,"o":11.27,"t":"2026-06-04T04:00:00Z","v":536521,"vw":11.632611},{"c":11.14,"h":11.46,"l":10.99,"n":2790,"o":11.36,"t":"2026-06-05T04:00:00Z","v":231413,"vw":11.128667},{"c":10.99,"h":11.228,"l":10.9502,"n":2934,"o":11.1,"t":"2026-06-08T04:00:00Z","v":273644,"vw":11.078288},{"c":11.73,"h":11.77,"l":11.085,"n":5214,"o":11.18,"t":"2026-06-09T04:00:00Z","v":516047,"vw":11.487992},{"c":11.36,"h":11.78,"l":11.29,"n":2821,"o":11.57,"t":"2026-06-10T04:00:00Z","v":259206,"vw":11.46845},{"c":12.59,"h":12.67,"l":11.38,"n":6007,"o":11.38,"t":"2026-06-11T04:00:00Z","v":646589,"vw":12.35353},{"c":12.55,"h":12.76,"l":12.41,"n":4525,"o":12.59,"t":"2026-06-12T04:00:00Z","v":475290,"vw":12.603498},{"c":12.26,"h":12.74,"l":12.19,"n":3294,"o":12.55,"t":"2026-06-15T04:00:00Z","v":309010,"vw":12.391796},{"c":12.06,"h":12.47,"l":11.895,"n":2387,"o":12.3,"t":"2026-06-16T04:00:00Z","v":227992,"vw":12.081682},{"c":11.85,"h":12.335,"l":11.71,"n":4150,"o":12.07,"t":"2026-06-17T04:00:00Z","v":391013,"vw":12.092077},{"c":12.09,"h":12.265,"l":11.67,"n":3360,"o":12.02,"t":"2026-06-18T04:00:00Z","v":405429,"vw":12.001921},{"c":11.91,"h":12.08,"l":11.74,"n":2653,"o":11.91,"t":"2026-06-22T04:00:00Z","v":229531,"vw":11.888857},{"c":12.2,"h":12.26,"l":11.69,"n":4314,"o":11.71,"t":"2026-06-23T04:00:00Z","v":437858,"vw":12.003985},{"c":11.44,"h":12.29,"l":11.28,"n":16941,"o":11.83,"t":"2026-06-24T04:00:00Z","v":1500511,"vw":11.593343},{"c":11.64,"h":11.71,"l":11.185,"n":3572,"o":11.53,"t":"2026-06-25T04:00:00Z","v":295450,"vw":11.380999},{"c":11.56,"h":11.95,"l":11.415,"n":2137,"o":11.51,"t":"2026-06-26T04:00:00Z","v":153577,"vw":11.691063},{"c":11.55,"h":11.75,"l":11.35,"n":2904,"o":11.51,"t":"2026-06-29T04:00:00Z","v":296131,"vw":11.598686},{"c":11.45,"h":11.64,"l":11.36,"n":1752,"o":11.44,"t":"2026-06-30T04:00:00Z","v":194346,"vw":11.484296},{"c":11.32,"h":11.52,"l":11.01,"n":3850,"o":11.32,"t":"2026-07-01T04:00:00Z","v":335953,"vw":11.223909},{"c":11.76,"h":11.93,"l":11.5,"n":3256,"o":11.5,"t":"2026-07-02T04:00:00Z","v":386000,"vw":11.738333},{"c":11.8,"h":12.19,"l":11.53,"n":5081,"o":11.9,"t":"2026-07-06T04:00:00Z","v":476833,"vw":11.775123},{"c":11.32,"h":11.945,"l":11.23,"n":6421,"o":11.76,"t":"2026-07-07T04:00:00Z","v":628042,"vw":11.38933},{"c":11.1,"h":11.29,"l":11.03,"n":4876,"o":11.15,"t":"2026-07-08T04:00:00Z","v":514639,"vw":11.154069},{"c":10.95,"h":11.25,"l":10.8205,"n":4101,"o":11.07,"t":"2026-07-09T04:00:00Z","v":399313,"vw":10.959304},{"c":11.52,"h":11.55,"l":11.03,"n":4449,"o":11.03,"t":"2026-07-10T04:00:00Z","v":318525,"vw":11.361408},{"c":11.15,"h":11.45,"l":11.1,"n":3310,"o":11.31,"t":"2026-07-13T04:00:00Z","v":333418,"vw":11.252313},{"c":11.37,"h":11.6,"l":11.125,"n":4288,"o":11.17,"t":"2026-07-14T04:00:00Z","v":468516,"vw":11.385405},{"c":11.62,"h":11.73,"l":11.316,"n":2763,"o":11.39,"t":"2026-07-15T04:00:00Z","v":211382,"vw":11.546792},{"c":11.34,"h":11.68,"l":11.27,"n":3276,"o":11.55,"t":"2026-07-16T04:00:00Z","v":268317,"vw":11.448245},{"c":11.25,"h":11.32,"l":11.08,"n":2908,"o":11.19,"t":"2026-07-17T04:00:00Z","v":164956,"vw":11.205006},{"c":11.39,"h":11.47,"l":11.055,"n":3628,"o":11.22,"t":"2026-07-20T04:00:00Z","v":277248,"vw":11.255551},{"c":11.52,"h":11.69,"l":11.48,"n":2077,"o":11.49,"t":"2026-07-21T04:00:00Z","v":138833,"vw":11.567727},{"c":12.19,"h":12.37,"l":11.535,"n":8644,"o":11.56,"t":"2026-07-22T04:00:00Z","v":802399,"vw":12.143629},{"c":11.92,"h":12.32,"l":11.77,"n":5130,"o":12.1,"t":"2026-07-23T04:00:00Z","v":421832,"vw":11.98335},{"c":11.4,"h":11.98,"l":11.29,"n":2551,"o":11.98,"t":"2026-07-24T04:00:00Z","v":245176,"vw":11.485591},{"c":11.62,"h":11.68,"l":11.36,"n":2420,"o":11.56,"t":"2026-07-27T04:00:00Z","v":164075,"vw":11.547363},{"c":11.44,"h":11.58,"l":11.22,"n":4628,"o":11.53,"t":"2026-07-28T04:00:00Z","v":397090,"vw":11.420393},{"c":11.5,"h":11.73,"l":11.22,"n":2536,"o":11.4,"t":"2026-07-29T04:00:00Z","v":261494,"vw":11.487744},{"c":11.85,"h":11.8995,"l":11.52,"n":4167,"o":11.69,"t":"2026-07-30T04:00:00Z","v":412444,"vw":11.737756},{"c":11.48,"h":12,"l":11.48,"n":3158,"o":11.85,"t":"2026-07-31T04:00:00Z","v":275072,"vw":11.633675},{"c":11.41,"h":11.72,"l":11.25,"n":2831,"o":11.5,"t":"2026-08-03T04:00:00Z","v":205722,"vw":11.368391},{"c":11.03,"h":11.795,"l":10.97,"n":6396,"o":11.6,"t":"2026-08-04T04:00:00Z","v":556273,"vw":11.117019},{"c":11.17,"h":11.22,"l":11.02,"n":2436,"o":11.12,"t":"2026-08-05T04:00:00Z","v":210666,"vw":11.145249},{"c":10.79,"h":11.2,"l":10.75,"n":4846,"o":11.06,"t":"2026-08-06T04:00:00Z","v":411878,"vw":10.98499},{"c":10.44,"h":11.03,"l":10.21,"n":10478,"o":11.03,"t":"2026-08-07T04:00:00Z","v":912787,"vw":10.442248},{"c":10.33,"h":10.45,"l":10.15,"n":3872,"o":10.45,"t":"2026-08-10T04:00:00Z","v":299227,"vw":10.282569},{"c":9.92,"h":10.46,"l":9.84,"n":9185,"o":10.46,"t":"2026-08-11T04:00:00Z","v":672142,"vw":10.068954},{"c":9.68,"h":10.1699,"l":9.63,"n":6052,"o":10.01,"t":"2026-08-12T04:00:00Z","v":508207,"vw":9.859978},{"c":9.5,"h":9.8195,"l":9.42,"n":7860,"o":9.74,"t":"2026-08-13T04:00:00Z","v":616944,"vw":9.554259},{"c":9.44,"h":9.59,"l":9.23,"n":6642,"o":9.5,"t":"2026-08-14T04:00:00Z","v":594604,"vw":9.370189},{"c":9.34,"h":9.49,"l":9.26,"n":4566,"o":9.47,"t":"2026-08-17T04:00:00Z","v":368349,"vw":9.340377},{"c":9.22,"h":9.27,"l":9.11,"n":5302,"o":9.25,"t":"2026-08-18T04:00:00Z","v":642116,"vw":9.195977},{"c":9.42,"h":9.49,"l":9.25,"n":4359,"o":9.33,"t":"2026-08-19T04:00:00Z","v":405724,"vw":9.405074},{"c":9.32,"h":9.51,"l":9.23,"n":4164,"o":9.39,"t":"2026-08-20T04:00:00Z","v":408664,"vw":9.38117},{"c":9.31,"h":9.55,"l":9.26,"n":4279,"o":9.39,"t":"2026-08-21T04:00:00Z","v":378830,"vw":9.376854},{"c":9.64,"h":9.76,"l":9.06,"n":4689,"o":9.27,"t":"2026-08-24T04:00:00Z","v":479435,"vw":9.564237},{"c":9.75,"h":9.76,"l":9.4866,"n":3594,"o":9.61,"t":"2026-08-25T04:00:00Z","v":358871,"vw":9.632701},{"c":9.65,"h":9.91,"l":9.58,"n":4483,"o":9.77,"t":"2026-08-26T04:00:00Z","v":368361,"vw":9.691643},{"c":9.67,"h":9.77,"l":9.52,"n":3256,"o":9.58,"t":"2026-08-27T04:00:00Z","v":332768,"vw":9.649747},{"c":9.69,"h":9.77,"l":9.59,"n":2175,"o":9.69,"t":"2026-08-28T04:00:00Z","v":145817,"vw":9.673721},{"c":10.05,"h":10.18,"l":9.75,"n":4696,"o":9.78,"t":"2026-08-31T04:00:00Z","v":537699,"vw":10.010254},{"c":10.07,"h":10.33,"l":9.985,"n":4648,"o":10,"t":"2026-09-01T04:00:00Z","v":406847,"vw":10.14424},{"c":10.41,"h":10.46,"l":10.0206,"n":3483,"o":10.13,"t":"2026-09-02T04:00:00Z","v":360166,"vw":10.291328},{"c":10.14,"h":10.56,"l":10.01,"n":4374,"o":10.51,"t":"2026-09-03T04:00:00Z","v":406375,"vw":10.163325},{"c":10.27,"h":10.3781,"l":10.015,"n":2849,"o":10.05,"t":"2026-09-04T04:00:00Z","v":184703,"vw":10.25487},{"c":10.15,"h":10.4,"l":10.12,"n":3135,"o":10.4,"t":"2026-09-08T04:00:00Z","v":280562,"vw":10.214462},{"c":10.12,"h":10.215,"l":9.97,"n":3703,"o":10.1,"t":"2026-09-09T04:00:00Z","v":315276,"vw":10.106175},{"c":10.09,"h":10.24,"l":10,"n":3567,"o":10.02,"t":"2026-09-10T04:00:00Z","v":406011,"vw":10.096979},{"c":9.75,"h":10.18,"l":9.64,"n":3668,"o":10.18,"t":"2026-09-11T04:00:00Z","v":303245,"vw":9.799903},{"c":9.61,"h":9.72,"l":9.55,"n":4987,"o":9.64,"t":"2026-09-14T04:00:00Z","v":328729,"vw":9.623768},{"c":9.69,"h":9.81,"l":9.4949,"n":3548,"o":9.56,"t":"2026-09-15T04:00:00Z","v":335181,"vw":9.628567},{"c":9.6,"h":9.7,"l":9.46,"n":4489,"o":9.62,"t":"2026-09-16T04:00:00Z","v":329760,"vw":9.603323},{"c":9.55,"h":9.81,"l":9.52,"n":3712,"o":9.66,"t":"2026-09-17T04:00:00Z","v":356836,"vw":9.658059},{"c":9.51,"h":9.58,"l":9.385,"n":3242,"o":9.51,"t":"2026-09-18T04:00:00Z","v":357035,"vw":9.452057},{"c":9.62,"h":9.675,"l":9.43,"n":3157,"o":9.65,"t":"2026-09-21T04:00:00Z","v":364299,"vw":9.552288},{"c":9.59,"h":9.7098,"l":9.25,"n":4170,"o":9.55,"t":"2026-09-22T04:00:00Z","v":397136,"vw":9.552432},{"c":9.46,"h":9.66,"l":9.38,"n":3154,"o":9.53,"t":"2026-09-23T04:00:00Z","v":397885,"vw":9.485057},{"c":9.33,"h":9.66,"l":9.3,"n":4328,"o":9.45,"t":"2026-09-24T04:00:00Z","v":477887,"vw":9.412535},{"c":9.35,"h":9.4963,"l":9.27,"n":3722,"o":9.38,"t":"2026-09-25T04:00:00Z","v":265746,"vw":9.37702},{"c":9.31,"h":9.39,"l":9.15,"n":3541,"o":9.29,"t":"2026-09-28T04:00:00Z","v":342158,"vw":9.312512},{"c":9.14,"h":9.31,"l":9.02,"n":5823,"o":9.31,"t":"2026-09-29T04:00:00Z","v":504027,"vw":9.135446},{"c":9.2,"h":9.27,"l":9.08,"n":5557,"o":9.2,"t":"2026-09-30T04:00:00Z","v":573732,"vw":9.17835},{"c":9.03,"h":9.1737,"l":8.77,"n":6117,"o":9.13,"t":"2026-10-01T04:00:00Z","v":736439,"vw":8.955612},{"c":9.16,"h":9.31,"l":9.02,"n":3605,"o":9.1,"t":"2026-10-02T04:00:00Z","v":328777,"vw":9.181321},{"c":9.77,"h":9.82,"l":9.25,"n":6040,"o":9.25,"t":"2026-10-05T04:00:00Z","v":707734,"vw":9.654177},{"c":9.69,"h":9.92,"l":9.64,"n":8005,"o":9.76,"t":"2026-10-06T04:00:00Z","v":789806,"vw":9.741471},{"c":9.52,"h":9.7,"l":9.41,"n":7544,"o":9.6,"t":"2026-10-07T04:00:00Z","v":1094641,"vw":9.485571},{"c":10.01,"h":10.02,"l":9.46,"n":4013,"o":9.46,"t":"2026-10-08T04:00:00Z","v":616581,"vw":9.901535},{"c":10.12,"h":10.14,"l":9.92,"n":3731,"o":10.06,"t":"2026-10-09T04:00:00Z","v":366650,"vw":10.068204},{"c":10,"h":10.19,"l":9.985,"n":2518,"o":10.07,"t":"2026-10-12T04:00:00Z","v":165602,"vw":10.043506},{"c":9.93,"h":10.22,"l":9.88,"n":4445,"o":10,"t":"2026-10-13T04:00:00Z","v":506080,"vw":10.032023},{"c":9.91,"h":10.05,"l":9.75,"n":3590,"o":9.81,"t":"2026-10-14T04:00:00Z","v":334575,"vw":9.917141},{"c":10.12,"h":10.17,"l":9.765,"n":3249,"o":9.87,"t":"2026-10-15T04:00:00Z","v":336117,"vw":10.073184},{"c":10.03,"h":10.25,"l":9.87,"n":3825,"o":10.25,"t":"2026-10-16T04:00:00Z","v":418146,"vw":10.01686},{"c":9.9,"h":10.16,"l":9.75,"n":3410,"o":10.1,"t":"2026-10-19T04:00:00Z","v":424825,"vw":9.844294},{"c":9.65,"h":9.99,"l":9.615,"n":4146,"o":9.91,"t":"2026-10-20T04:00:00Z","v":478511,"vw":9.704639},{"c":9.64,"h":9.72,"l":9.5705,"n":3039,"o":9.68,"t":"2026-10-21T04:00:00Z","v":347172,"vw":9.649091},{"c":9.44,"h":9.79,"l":9.3,"n":3204,"o":9.61,"t":"2026-10-22T04:00:00Z","v":283293,"vw":9.423068}],"volatilityBars":[{"c":9.57,"h":9.675,"l":9.46,"n":56,"o":9.65,"t":"2026-09-21T13:30:00Z","v":5726,"vw":9.535917},{"c":9.4721,"h":9.53,"l":9.46,"n":74,"o":9.51,"t":"2026-09-21T13:45:00Z","v":7700,"vw":9.487237},{"c":9.53,"h":9.56,"l":9.52,"n":61,"o":9.52,"t":"2026-09-21T14:00:00Z","v":10636,"vw":9.542289},{"c":9.52,"h":9.5499,"l":9.49,"n":137,"o":9.5499,"t":"2026-09-21T14:15:00Z","v":7744,"vw":9.518057},{"c":9.5205,"h":9.55,"l":9.5105,"n":56,"o":9.53,"t":"2026-09-21T14:30:00Z","v":6853,"vw":9.541377},{"c":9.52,"h":9.535,"l":9.49,"n":59,"o":9.51,"t":"2026-09-21T14:45:00Z","v":10643,"vw":9.525796},{"c":9.53,"h":9.535,"l":9.51,"n":35,"o":9.535,"t":"2026-09-21T15:00:00Z","v":6814,"vw":9.532727},{"c":9.54,"h":9.59,"l":9.54,"n":184,"o":9.55,"t":"2026-09-21T15:15:00Z","v":27174,"vw":9.565085},{"c":9.53,"h":9.5599,"l":9.52,"n":22,"o":9.52,"t":"2026-09-21T15:30:00Z","v":6613,"vw":9.553506},{"c":9.55,"h":9.55,"l":9.51,"n":47,"o":9.53,"t":"2026-09-21T15:45:00Z","v":7355,"vw":9.537152},{"c":9.46,"h":9.535,"l":9.43,"n":139,"o":9.535,"t":"2026-09-21T16:00:00Z","v":23985,"vw":9.472274},{"c":9.509,"h":9.509,"l":9.46,"n":60,"o":9.4898,"t":"2026-09-21T16:15:00Z","v":10508,"vw":9.486758},{"c":9.53,"h":9.54,"l":9.495,"n":45,"o":9.495,"t":"2026-09-21T16:30:00Z","v":7474,"vw":9.523428},{"c":9.52,"h":9.53,"l":9.5,"n":44,"o":9.5,"t":"2026-09-21T16:45:00Z","v":3228,"vw":9.521292},{"c":9.48,"h":9.5105,"l":9.4648,"n":88,"o":9.5105,"t":"2026-09-21T17:00:00Z","v":17083,"vw":9.499629},{"c":9.5005,"h":9.54,"l":9.475,"n":68,"o":9.48,"t":"2026-09-21T17:15:00Z","v":8463,"vw":9.508648},{"c":9.48,"h":9.501,"l":9.48,"n":23,"o":9.501,"t":"2026-09-21T17:30:00Z","v":2889,"vw":9.491785},{"c":9.49,"h":9.495,"l":9.47,"n":54,"o":9.48,"t":"2026-09-21T17:45:00Z","v":8443,"vw":9.484808},{"c":9.4905,"h":9.505,"l":9.49,"n":29,"o":9.495,"t":"2026-09-21T18:00:00Z","v":2051,"vw":9.494944},{"c":9.5,"h":9.5199,"l":9.49,"n":81,"o":9.49,"t":"2026-09-21T18:15:00Z","v":6088,"vw":9.50627},{"c":9.56,"h":9.57,"l":9.5,"n":165,"o":9.5,"t":"2026-09-21T18:30:00Z","v":21562,"vw":9.541703},{"c":9.58,"h":9.6,"l":9.55,"n":185,"o":9.5505,"t":"2026-09-21T18:45:00Z","v":26619,"vw":9.590726},{"c":9.62,"h":9.645,"l":9.57,"n":140,"o":9.58,"t":"2026-09-21T19:00:00Z","v":19697,"vw":9.623296},{"c":9.6,"h":9.63,"l":9.58,"n":138,"o":9.6,"t":"2026-09-21T19:15:00Z","v":17695,"vw":9.604475},{"c":9.6,"h":9.63,"l":9.6,"n":110,"o":9.615,"t":"2026-09-21T19:30:00Z","v":7494,"vw":9.617971},{"c":9.6,"h":9.63,"l":9.56,"n":455,"o":9.62,"t":"2026-09-21T19:45:00Z","v":46970,"vw":9.596654},{"c":9.62,"h":9.62,"l":9.62,"n":13,"o":9.62,"t":"2026-09-21T20:00:00Z","v":28467,"vw":9.62},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-09-21T21:45:00Z","v":400,"vw":9.43},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-22T08:00:00Z","v":150,"vw":9.7},{"c":9.605,"h":9.6292,"l":9.25,"n":35,"o":9.55,"t":"2026-09-22T13:30:00Z","v":3039,"vw":9.565017},{"c":9.61,"h":9.6204,"l":9.5201,"n":34,"o":9.5805,"t":"2026-09-22T13:45:00Z","v":2975,"vw":9.571222},{"c":9.61,"h":9.62,"l":9.575,"n":71,"o":9.59,"t":"2026-09-22T14:00:00Z","v":4715,"vw":9.605652},{"c":9.58,"h":9.64,"l":9.58,"n":11,"o":9.615,"t":"2026-09-22T14:15:00Z","v":1785,"vw":9.609448},{"c":9.53,"h":9.54,"l":9.51,"n":35,"o":9.54,"t":"2026-09-22T14:30:00Z","v":1282,"vw":9.531978},{"c":9.46,"h":9.51,"l":9.46,"n":40,"o":9.51,"t":"2026-09-22T14:45:00Z","v":3079,"vw":9.482199},{"c":9.44,"h":9.5,"l":9.44,"n":59,"o":9.5,"t":"2026-09-22T15:00:00Z","v":5621,"vw":9.456002},{"c":9.45,"h":9.46,"l":9.43,"n":30,"o":9.45,"t":"2026-09-22T15:15:00Z","v":1279,"vw":9.449968},{"c":9.49,"h":9.49,"l":9.46,"n":19,"o":9.49,"t":"2026-09-22T15:30:00Z","v":1767,"vw":9.478125},{"c":9.5899,"h":9.59,"l":9.46,"n":126,"o":9.48,"t":"2026-09-22T15:45:00Z","v":14775,"vw":9.52755},{"c":9.5,"h":9.535,"l":9.5,"n":117,"o":9.53,"t":"2026-09-22T16:00:00Z","v":16971,"vw":9.513365},{"c":9.5,"h":9.54,"l":9.5,"n":33,"o":9.515,"t":"2026-09-22T16:15:00Z","v":1284,"vw":9.520625},{"c":9.535,"h":9.55,"l":9.5,"n":128,"o":9.5,"t":"2026-09-22T16:30:00Z","v":26193,"vw":9.536654},{"c":9.57,"h":9.57,"l":9.542,"n":26,"o":9.55,"t":"2026-09-22T16:45:00Z","v":1328,"vw":9.550968},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-09-22T17:00:00Z","v":116,"vw":9.55},{"c":9.52,"h":9.56,"l":9.52,"n":63,"o":9.5424,"t":"2026-09-22T17:15:00Z","v":3964,"vw":9.543657},{"c":9.52,"h":9.56,"l":9.5,"n":172,"o":9.54,"t":"2026-09-22T17:30:00Z","v":34389,"vw":9.533883},{"c":9.5447,"h":9.57,"l":9.54,"n":110,"o":9.54,"t":"2026-09-22T17:45:00Z","v":8845,"vw":9.556358},{"c":9.58,"h":9.61,"l":9.56,"n":42,"o":9.57,"t":"2026-09-22T18:00:00Z","v":1558,"vw":9.58033},{"c":9.57,"h":9.6,"l":9.57,"n":28,"o":9.58,"t":"2026-09-22T18:15:00Z","v":991,"vw":9.585},{"c":9.575,"h":9.59,"l":9.57,"n":22,"o":9.59,"t":"2026-09-22T18:30:00Z","v":634,"vw":9.5775},{"c":9.6,"h":9.625,"l":9.6,"n":34,"o":9.61,"t":"2026-09-22T18:45:00Z","v":3839,"vw":9.613907},{"c":9.64,"h":9.64,"l":9.605,"n":33,"o":9.605,"t":"2026-09-22T19:00:00Z","v":3982,"vw":9.6203},{"c":9.65,"h":9.65,"l":9.63,"n":12,"o":9.63,"t":"2026-09-22T19:15:00Z","v":282,"vw":9.64},{"c":9.66,"h":9.67,"l":9.64,"n":111,"o":9.65,"t":"2026-09-22T19:30:00Z","v":5749,"vw":9.658114},{"c":9.59,"h":9.7098,"l":9.495,"n":1928,"o":9.68,"t":"2026-09-22T19:45:00Z","v":225600,"vw":9.557694},{"c":9.59,"h":9.59,"l":9.59,"n":7,"o":9.59,"t":"2026-09-22T20:00:00Z","v":12551,"vw":9.59},{"c":9.5008,"h":9.61,"l":9.47,"n":48,"o":9.53,"t":"2026-09-23T13:30:00Z","v":5449,"vw":9.542442},{"c":9.585,"h":9.66,"l":9.535,"n":81,"o":9.55,"t":"2026-09-23T13:45:00Z","v":20551,"vw":9.599327},{"c":9.54,"h":9.59,"l":9.54,"n":55,"o":9.585,"t":"2026-09-23T14:00:00Z","v":4530,"vw":9.572609},{"c":9.475,"h":9.54,"l":9.47,"n":65,"o":9.52,"t":"2026-09-23T14:15:00Z","v":4626,"vw":9.508439},{"c":9.51,"h":9.53,"l":9.5,"n":43,"o":9.5,"t":"2026-09-23T14:30:00Z","v":8975,"vw":9.511278},{"c":9.51,"h":9.515,"l":9.49,"n":39,"o":9.49,"t":"2026-09-23T14:45:00Z","v":2246,"vw":9.505255},{"c":9.5399,"h":9.54,"l":9.49,"n":69,"o":9.49,"t":"2026-09-23T15:00:00Z","v":12662,"vw":9.522545},{"c":9.485,"h":9.51,"l":9.48,"n":72,"o":9.5,"t":"2026-09-23T15:15:00Z","v":13849,"vw":9.498607},{"c":9.45,"h":9.47,"l":9.45,"n":26,"o":9.47,"t":"2026-09-23T15:30:00Z","v":3046,"vw":9.453464},{"c":9.46,"h":9.48,"l":9.44,"n":92,"o":9.465,"t":"2026-09-23T15:45:00Z","v":22537,"vw":9.463828},{"c":9.45,"h":9.465,"l":9.44,"n":24,"o":9.465,"t":"2026-09-23T16:00:00Z","v":1809,"vw":9.454549},{"c":9.46,"h":9.465,"l":9.4505,"n":17,"o":9.465,"t":"2026-09-23T16:15:00Z","v":940,"vw":9.462171},{"c":9.445,"h":9.465,"l":9.435,"n":43,"o":9.465,"t":"2026-09-23T16:30:00Z","v":12406,"vw":9.449728},{"c":9.43,"h":9.4495,"l":9.415,"n":36,"o":9.44,"t":"2026-09-23T16:45:00Z","v":1418,"vw":9.431442},{"c":9.38,"h":9.4295,"l":9.38,"n":217,"o":9.4295,"t":"2026-09-23T17:00:00Z","v":21578,"vw":9.401046},{"c":9.42,"h":9.42,"l":9.38,"n":53,"o":9.38,"t":"2026-09-23T17:15:00Z","v":3492,"vw":9.409289},{"c":9.43,"h":9.43,"l":9.415,"n":44,"o":9.415,"t":"2026-09-23T17:30:00Z","v":2533,"vw":9.425872},{"c":9.435,"h":9.45,"l":9.42,"n":128,"o":9.42,"t":"2026-09-23T17:45:00Z","v":34628,"vw":9.438635},{"c":9.45,"h":9.45,"l":9.425,"n":62,"o":9.44,"t":"2026-09-23T18:00:00Z","v":6525,"vw":9.436054},{"c":9.4505,"h":9.46,"l":9.435,"n":39,"o":9.435,"t":"2026-09-23T18:15:00Z","v":5764,"vw":9.448851},{"c":9.43,"h":9.45,"l":9.41,"n":59,"o":9.45,"t":"2026-09-23T18:30:00Z","v":10030,"vw":9.44504},{"c":9.47,"h":9.47,"l":9.4003,"n":85,"o":9.415,"t":"2026-09-23T18:45:00Z","v":7561,"vw":9.434269},{"c":9.53,"h":9.53,"l":9.45,"n":273,"o":9.4505,"t":"2026-09-23T19:00:00Z","v":36913,"vw":9.487708},{"c":9.5005,"h":9.5341,"l":9.5005,"n":67,"o":9.51,"t":"2026-09-23T19:15:00Z","v":5885,"vw":9.522939},{"c":9.51,"h":9.565,"l":9.5,"n":175,"o":9.5,"t":"2026-09-23T19:30:00Z","v":27928,"vw":9.547393},{"c":9.47,"h":9.53,"l":9.45,"n":524,"o":9.5,"t":"2026-09-23T19:45:00Z","v":56803,"vw":9.495803},{"c":9.56,"h":9.686,"l":9.46,"n":84,"o":9.46,"t":"2026-09-23T20:00:00Z","v":55917,"vw":9.517194},{"c":9.547,"h":9.55,"l":9.45,"n":40,"o":9.45,"t":"2026-09-24T13:30:00Z","v":2735,"vw":9.48264},{"c":9.655,"h":9.66,"l":9.4706,"n":282,"o":9.53,"t":"2026-09-24T13:45:00Z","v":34332,"vw":9.604314},{"c":9.55,"h":9.655,"l":9.55,"n":49,"o":9.655,"t":"2026-09-24T14:00:00Z","v":6428,"vw":9.589858},{"c":9.51,"h":9.5496,"l":9.49,"n":38,"o":9.52,"t":"2026-09-24T14:15:00Z","v":2921,"vw":9.51833},{"c":9.465,"h":9.515,"l":9.465,"n":71,"o":9.49,"t":"2026-09-24T14:30:00Z","v":4172,"vw":9.481858},{"c":9.4,"h":9.47,"l":9.37,"n":76,"o":9.47,"t":"2026-09-24T14:45:00Z","v":13189,"vw":9.422667},{"c":9.41,"h":9.41,"l":9.33,"n":202,"o":9.4,"t":"2026-09-24T15:00:00Z","v":28498,"vw":9.379619},{"c":9.415,"h":9.43,"l":9.4,"n":96,"o":9.41,"t":"2026-09-24T15:15:00Z","v":4846,"vw":9.412719},{"c":9.44,"h":9.45,"l":9.4,"n":62,"o":9.415,"t":"2026-09-24T15:30:00Z","v":12888,"vw":9.442339},{"c":9.405,"h":9.42,"l":9.39,"n":72,"o":9.42,"t":"2026-09-24T15:45:00Z","v":14594,"vw":9.401673},{"c":9.4,"h":9.415,"l":9.39,"n":116,"o":9.405,"t":"2026-09-24T16:00:00Z","v":7034,"vw":9.400855},{"c":9.4005,"h":9.4736,"l":9.4,"n":213,"o":9.4,"t":"2026-09-24T16:15:00Z","v":8957,"vw":9.433112},{"c":9.43,"h":9.43,"l":9.37,"n":79,"o":9.4,"t":"2026-09-24T16:30:00Z","v":15431,"vw":9.401913},{"c":9.475,"h":9.475,"l":9.415,"n":147,"o":9.415,"t":"2026-09-24T16:45:00Z","v":22984,"vw":9.446529},{"c":9.45,"h":9.475,"l":9.45,"n":55,"o":9.475,"t":"2026-09-24T17:00:00Z","v":2764,"vw":9.461667},{"c":9.425,"h":9.47,"l":9.425,"n":68,"o":9.455,"t":"2026-09-24T17:15:00Z","v":5347,"vw":9.438002},{"c":9.435,"h":9.445,"l":9.435,"n":41,"o":9.44,"t":"2026-09-24T17:30:00Z","v":3106,"vw":9.440361},{"c":9.49,"h":9.49,"l":9.4201,"n":113,"o":9.43,"t":"2026-09-24T17:45:00Z","v":17483,"vw":9.453041},{"c":9.475,"h":9.5,"l":9.45,"n":342,"o":9.47,"t":"2026-09-24T18:00:00Z","v":38099,"vw":9.483235},{"c":9.415,"h":9.46,"l":9.4,"n":308,"o":9.46,"t":"2026-09-24T18:15:00Z","v":14786,"vw":9.422126},{"c":9.39,"h":9.41,"l":9.38,"n":193,"o":9.41,"t":"2026-09-24T18:30:00Z","v":21862,"vw":9.397521},{"c":9.41,"h":9.41,"l":9.4,"n":88,"o":9.4,"t":"2026-09-24T18:45:00Z","v":7100,"vw":9.404207},{"c":9.346,"h":9.405,"l":9.34,"n":169,"o":9.405,"t":"2026-09-24T19:00:00Z","v":31378,"vw":9.393445},{"c":9.345,"h":9.36,"l":9.33,"n":165,"o":9.355,"t":"2026-09-24T19:15:00Z","v":23178,"vw":9.346803},{"c":9.3395,"h":9.35,"l":9.3,"n":249,"o":9.35,"t":"2026-09-24T19:30:00Z","v":30535,"vw":9.318871},{"c":9.33,"h":9.365,"l":9.3,"n":662,"o":9.34,"t":"2026-09-24T19:45:00Z","v":58838,"vw":9.3293},{"c":9.33,"h":9.33,"l":9.33,"n":10,"o":9.33,"t":"2026-09-24T20:00:00Z","v":40713,"vw":9.33},{"c":9.31,"h":9.4963,"l":9.31,"n":53,"o":9.38,"t":"2026-09-25T13:30:00Z","v":7139,"vw":9.386255},{"c":9.29,"h":9.3195,"l":9.27,"n":24,"o":9.3,"t":"2026-09-25T13:45:00Z","v":2454,"vw":9.29867},{"c":9.335,"h":9.3583,"l":9.33,"n":45,"o":9.3583,"t":"2026-09-25T14:00:00Z","v":1305,"vw":9.339645},{"c":9.3363,"h":9.3442,"l":9.3363,"n":16,"o":9.3442,"t":"2026-09-25T14:15:00Z","v":1650,"vw":9.338816},{"c":9.38,"h":9.4,"l":9.305,"n":144,"o":9.32,"t":"2026-09-25T14:30:00Z","v":10298,"vw":9.346747},{"c":9.43,"h":9.43,"l":9.4,"n":43,"o":9.4,"t":"2026-09-25T14:45:00Z","v":2149,"vw":9.410492},{"c":9.44,"h":9.44,"l":9.36,"n":90,"o":9.44,"t":"2026-09-25T15:00:00Z","v":4123,"vw":9.38797},{"c":9.38,"h":9.43,"l":9.38,"n":10,"o":9.43,"t":"2026-09-25T15:15:00Z","v":832,"vw":9.386983},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-09-25T15:30:00Z","v":231,"vw":9.38},{"c":9.33,"h":9.34,"l":9.33,"n":8,"o":9.34,"t":"2026-09-25T15:45:00Z","v":937,"vw":9.338801},{"c":9.45,"h":9.46,"l":9.36,"n":115,"o":9.36,"t":"2026-09-25T16:00:00Z","v":13400,"vw":9.402709},{"c":9.46,"h":9.47,"l":9.438,"n":85,"o":9.445,"t":"2026-09-25T16:15:00Z","v":4095,"vw":9.455203},{"c":9.47,"h":9.47,"l":9.44,"n":50,"o":9.445,"t":"2026-09-25T16:30:00Z","v":10875,"vw":9.459596},{"c":9.4188,"h":9.47,"l":9.4188,"n":87,"o":9.45,"t":"2026-09-25T16:45:00Z","v":4433,"vw":9.442716},{"c":9.43,"h":9.4499,"l":9.425,"n":30,"o":9.425,"t":"2026-09-25T17:00:00Z","v":2849,"vw":9.438068},{"c":9.44,"h":9.45,"l":9.42,"n":45,"o":9.44,"t":"2026-09-25T17:15:00Z","v":3491,"vw":9.432288},{"c":9.44,"h":9.45,"l":9.43,"n":48,"o":9.43,"t":"2026-09-25T17:30:00Z","v":2259,"vw":9.443203},{"c":9.42,"h":9.44,"l":9.42,"n":36,"o":9.44,"t":"2026-09-25T17:45:00Z","v":2107,"vw":9.431241},{"c":9.415,"h":9.43,"l":9.4,"n":82,"o":9.415,"t":"2026-09-25T18:00:00Z","v":8407,"vw":9.41503},{"c":9.435,"h":9.435,"l":9.415,"n":32,"o":9.415,"t":"2026-09-25T18:15:00Z","v":1206,"vw":9.421972},{"c":9.45,"h":9.45,"l":9.45,"n":12,"o":9.45,"t":"2026-09-25T18:30:00Z","v":424,"vw":9.45},{"c":9.395,"h":9.455,"l":9.394,"n":207,"o":9.455,"t":"2026-09-25T18:45:00Z","v":16607,"vw":9.428749},{"c":9.37,"h":9.395,"l":9.34,"n":255,"o":9.395,"t":"2026-09-25T19:00:00Z","v":18716,"vw":9.362248},{"c":9.35,"h":9.385,"l":9.34,"n":556,"o":9.38,"t":"2026-09-25T19:15:00Z","v":55884,"vw":9.362921},{"c":9.35,"h":9.36,"l":9.33,"n":307,"o":9.355,"t":"2026-09-25T19:30:00Z","v":22948,"vw":9.347439},{"c":9.365,"h":9.38,"l":9.33,"n":599,"o":9.37,"t":"2026-09-25T19:45:00Z","v":46389,"vw":9.354861},{"c":9.35,"h":9.35,"l":9.35,"n":15,"o":9.35,"t":"2026-09-25T20:00:00Z","v":11233,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-09-28T13:00:00Z","v":103,"vw":9.35},{"c":9.28,"h":9.29,"l":9.15,"n":170,"o":9.29,"t":"2026-09-28T13:30:00Z","v":17649,"vw":9.207292},{"c":9.295,"h":9.295,"l":9.21,"n":129,"o":9.25,"t":"2026-09-28T13:45:00Z","v":17066,"vw":9.249868},{"c":9.32,"h":9.32,"l":9.27,"n":35,"o":9.27,"t":"2026-09-28T14:00:00Z","v":8649,"vw":9.307663},{"c":9.32,"h":9.32,"l":9.3,"n":98,"o":9.32,"t":"2026-09-28T14:15:00Z","v":12430,"vw":9.313695},{"c":9.385,"h":9.385,"l":9.32,"n":49,"o":9.32,"t":"2026-09-28T14:30:00Z","v":8860,"vw":9.346334},{"c":9.34,"h":9.3644,"l":9.33,"n":196,"o":9.35,"t":"2026-09-28T14:45:00Z","v":12455,"vw":9.336793},{"c":9.315,"h":9.33,"l":9.315,"n":62,"o":9.33,"t":"2026-09-28T15:00:00Z","v":6025,"vw":9.328603},{"c":9.34,"h":9.34,"l":9.29,"n":83,"o":9.31,"t":"2026-09-28T15:15:00Z","v":11441,"vw":9.305499},{"c":9.335,"h":9.37,"l":9.335,"n":43,"o":9.35,"t":"2026-09-28T15:30:00Z","v":2577,"vw":9.354966},{"c":9.335,"h":9.335,"l":9.325,"n":22,"o":9.332,"t":"2026-09-28T15:45:00Z","v":2016,"vw":9.329601},{"c":9.3,"h":9.335,"l":9.27,"n":85,"o":9.3206,"t":"2026-09-28T16:00:00Z","v":16614,"vw":9.303852},{"c":9.37,"h":9.37,"l":9.3,"n":99,"o":9.3,"t":"2026-09-28T16:15:00Z","v":8182,"vw":9.330752},{"c":9.34,"h":9.38,"l":9.3201,"n":68,"o":9.36,"t":"2026-09-28T16:30:00Z","v":8466,"vw":9.349128},{"c":9.33,"h":9.345,"l":9.33,"n":24,"o":9.345,"t":"2026-09-28T16:45:00Z","v":1872,"vw":9.336472},{"c":9.37,"h":9.39,"l":9.3301,"n":114,"o":9.34,"t":"2026-09-28T17:00:00Z","v":10886,"vw":9.351694},{"c":9.32,"h":9.38,"l":9.32,"n":24,"o":9.37,"t":"2026-09-28T17:15:00Z","v":1682,"vw":9.343337},{"c":9.3,"h":9.335,"l":9.3,"n":38,"o":9.32,"t":"2026-09-28T17:30:00Z","v":2704,"vw":9.315149},{"c":9.31,"h":9.32,"l":9.3,"n":86,"o":9.305,"t":"2026-09-28T17:45:00Z","v":8969,"vw":9.303945},{"c":9.365,"h":9.365,"l":9.31,"n":91,"o":9.31,"t":"2026-09-28T18:00:00Z","v":16167,"vw":9.33288},{"c":9.33,"h":9.35,"l":9.32,"n":145,"o":9.35,"t":"2026-09-28T18:15:00Z","v":16440,"vw":9.341157},{"c":9.31,"h":9.33,"l":9.3,"n":74,"o":9.32,"t":"2026-09-28T18:30:00Z","v":7148,"vw":9.308034},{"c":9.31,"h":9.31,"l":9.29,"n":114,"o":9.3,"t":"2026-09-28T18:45:00Z","v":11812,"vw":9.2997},{"c":9.32,"h":9.32,"l":9.3,"n":40,"o":9.3,"t":"2026-09-28T19:00:00Z","v":2022,"vw":9.307464},{"c":9.3,"h":9.32,"l":9.29,"n":125,"o":9.293,"t":"2026-09-28T19:15:00Z","v":5468,"vw":9.301459},{"c":9.33,"h":9.34,"l":9.292,"n":305,"o":9.292,"t":"2026-09-28T19:30:00Z","v":51118,"vw":9.322734},{"c":9.315,"h":9.34,"l":9.3,"n":424,"o":9.34,"t":"2026-09-28T19:45:00Z","v":33776,"vw":9.324705},{"c":9.31,"h":9.31,"l":9.31,"n":18,"o":9.31,"t":"2026-09-28T20:00:00Z","v":30120,"vw":9.31},{"c":9.1801,"h":9.31,"l":9.175,"n":122,"o":9.31,"t":"2026-09-29T13:30:00Z","v":16635,"vw":9.248347},{"c":9.27,"h":9.29,"l":9.2,"n":249,"o":9.205,"t":"2026-09-29T13:45:00Z","v":24597,"vw":9.253743},{"c":9.255,"h":9.28,"l":9.25,"n":129,"o":9.27,"t":"2026-09-29T14:00:00Z","v":15206,"vw":9.259255},{"c":9.195,"h":9.255,"l":9.195,"n":316,"o":9.25,"t":"2026-09-29T14:15:00Z","v":23167,"vw":9.225985},{"c":9.17,"h":9.225,"l":9.17,"n":55,"o":9.2,"t":"2026-09-29T14:30:00Z","v":4355,"vw":9.208581},{"c":9.192,"h":9.21,"l":9.15,"n":104,"o":9.17,"t":"2026-09-29T14:45:00Z","v":9884,"vw":9.182367},{"c":9.12,"h":9.19,"l":9.12,"n":166,"o":9.1801,"t":"2026-09-29T15:00:00Z","v":26376,"vw":9.154132},{"c":9.06,"h":9.11,"l":9.04,"n":270,"o":9.1,"t":"2026-09-29T15:15:00Z","v":24195,"vw":9.071636},{"c":9.08,"h":9.1099,"l":9.08,"n":39,"o":9.08,"t":"2026-09-29T15:30:00Z","v":3355,"vw":9.088984},{"c":9.03,"h":9.095,"l":9.03,"n":131,"o":9.08,"t":"2026-09-29T15:45:00Z","v":9930,"vw":9.062968},{"c":9.06,"h":9.09,"l":9.02,"n":210,"o":9.03,"t":"2026-09-29T16:00:00Z","v":27209,"vw":9.055126},{"c":9.105,"h":9.11,"l":9.035,"n":540,"o":9.04,"t":"2026-09-29T16:15:00Z","v":58779,"vw":9.070371},{"c":9.115,"h":9.22,"l":9.1,"n":637,"o":9.12,"t":"2026-09-29T16:30:00Z","v":58064,"vw":9.169951},{"c":9.1099,"h":9.115,"l":9.06,"n":79,"o":9.115,"t":"2026-09-29T16:45:00Z","v":5144,"vw":9.095822},{"c":9.07,"h":9.105,"l":9.03,"n":190,"o":9.09,"t":"2026-09-29T17:00:00Z","v":13107,"vw":9.06508},{"c":9.065,"h":9.09,"l":9.05,"n":188,"o":9.07,"t":"2026-09-29T17:15:00Z","v":12593,"vw":9.073492},{"c":9.06,"h":9.08,"l":9.05,"n":94,"o":9.05,"t":"2026-09-29T17:30:00Z","v":6011,"vw":9.064137},{"c":9.06,"h":9.09,"l":9.06,"n":88,"o":9.07,"t":"2026-09-29T17:45:00Z","v":9975,"vw":9.075302},{"c":9.075,"h":9.1,"l":9.06,"n":104,"o":9.06,"t":"2026-09-29T18:00:00Z","v":14452,"vw":9.082926},{"c":9.085,"h":9.095,"l":9.055,"n":82,"o":9.07,"t":"2026-09-29T18:15:00Z","v":7140,"vw":9.07592},{"c":9.12,"h":9.13,"l":9.095,"n":134,"o":9.1,"t":"2026-09-29T18:30:00Z","v":6776,"vw":9.102049},{"c":9.18,"h":9.18,"l":9.09,"n":236,"o":9.12,"t":"2026-09-29T18:45:00Z","v":22448,"vw":9.136984},{"c":9.14,"h":9.18,"l":9.14,"n":90,"o":9.165,"t":"2026-09-29T19:00:00Z","v":12624,"vw":9.152389},{"c":9.13,"h":9.16,"l":9.13,"n":113,"o":9.14,"t":"2026-09-29T19:15:00Z","v":8063,"vw":9.149323},{"c":9.1575,"h":9.2,"l":9.15,"n":241,"o":9.15,"t":"2026-09-29T19:30:00Z","v":11752,"vw":9.167532},{"c":9.15,"h":9.18,"l":9.13,"n":704,"o":9.16,"t":"2026-09-29T19:45:00Z","v":41310,"vw":9.1518},{"c":9.14,"h":9.14,"l":9.14,"n":14,"o":9.14,"t":"2026-09-29T20:00:00Z","v":23419,"vw":9.14},{"c":9.09,"h":9.2,"l":9.08,"n":195,"o":9.2,"t":"2026-09-30T13:30:00Z","v":26488,"vw":9.11929},{"c":9.1105,"h":9.15,"l":9.08,"n":70,"o":9.09,"t":"2026-09-30T13:45:00Z","v":6904,"vw":9.113992},{"c":9.105,"h":9.14,"l":9.105,"n":169,"o":9.11,"t":"2026-09-30T14:00:00Z","v":10927,"vw":9.130368},{"c":9.16,"h":9.2,"l":9.11,"n":227,"o":9.13,"t":"2026-09-30T14:15:00Z","v":11582,"vw":9.162387},{"c":9.15,"h":9.16,"l":9.145,"n":49,"o":9.16,"t":"2026-09-30T14:30:00Z","v":1898,"vw":9.154386},{"c":9.145,"h":9.16,"l":9.14,"n":41,"o":9.14,"t":"2026-09-30T14:45:00Z","v":1952,"vw":9.144785},{"c":9.15,"h":9.17,"l":9.11,"n":537,"o":9.15,"t":"2026-09-30T15:00:00Z","v":64951,"vw":9.147462},{"c":9.125,"h":9.15,"l":9.11,"n":296,"o":9.145,"t":"2026-09-30T15:15:00Z","v":26387,"vw":9.131246},{"c":9.14,"h":9.16,"l":9.12,"n":160,"o":9.125,"t":"2026-09-30T15:30:00Z","v":16375,"vw":9.129893},{"c":9.14,"h":9.16,"l":9.14,"n":72,"o":9.14,"t":"2026-09-30T15:45:00Z","v":5998,"vw":9.144782},{"c":9.11,"h":9.14,"l":9.08,"n":180,"o":9.14,"t":"2026-09-30T16:00:00Z","v":19455,"vw":9.098516},{"c":9.17,"h":9.17,"l":9.08,"n":174,"o":9.09,"t":"2026-09-30T16:15:00Z","v":14901,"vw":9.128288},{"c":9.17,"h":9.18,"l":9.17,"n":47,"o":9.17,"t":"2026-09-30T16:30:00Z","v":3843,"vw":9.177053},{"c":9.14,"h":9.16,"l":9.13,"n":100,"o":9.15,"t":"2026-09-30T16:45:00Z","v":15392,"vw":9.149551},{"c":9.17,"h":9.1899,"l":9.14,"n":115,"o":9.155,"t":"2026-09-30T17:00:00Z","v":7159,"vw":9.170532},{"c":9.18,"h":9.18,"l":9.15,"n":99,"o":9.17,"t":"2026-09-30T17:15:00Z","v":8578,"vw":9.164877},{"c":9.195,"h":9.2,"l":9.17,"n":108,"o":9.18,"t":"2026-09-30T17:30:00Z","v":9575,"vw":9.184365},{"c":9.24,"h":9.24,"l":9.21,"n":62,"o":9.21,"t":"2026-09-30T17:45:00Z","v":4554,"vw":9.220132},{"c":9.19,"h":9.25,"l":9.19,"n":41,"o":9.23,"t":"2026-09-30T18:00:00Z","v":2169,"vw":9.221046},{"c":9.21,"h":9.24,"l":9.17,"n":171,"o":9.18,"t":"2026-09-30T18:15:00Z","v":22997,"vw":9.213585},{"c":9.26,"h":9.26,"l":9.215,"n":104,"o":9.215,"t":"2026-09-30T18:30:00Z","v":6495,"vw":9.232746},{"c":9.2505,"h":9.27,"l":9.245,"n":95,"o":9.26,"t":"2026-09-30T18:45:00Z","v":11635,"vw":9.261612},{"c":9.235,"h":9.265,"l":9.22,"n":360,"o":9.265,"t":"2026-09-30T19:00:00Z","v":29136,"vw":9.243906},{"c":9.18,"h":9.235,"l":9.17,"n":187,"o":9.235,"t":"2026-09-30T19:15:00Z","v":23065,"vw":9.203058},{"c":9.215,"h":9.225,"l":9.16,"n":219,"o":9.185,"t":"2026-09-30T19:30:00Z","v":24663,"vw":9.199396},{"c":9.21,"h":9.235,"l":9.165,"n":1067,"o":9.21,"t":"2026-09-30T19:45:00Z","v":141339,"vw":9.203714},{"c":9.2,"h":9.2,"l":9.2,"n":9,"o":9.2,"t":"2026-09-30T20:00:00Z","v":47761,"vw":9.2},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-01T12:30:00Z","v":100,"vw":9.36},{"c":9.07,"h":9.1737,"l":9.07,"n":29,"o":9.13,"t":"2026-10-01T13:30:00Z","v":1989,"vw":9.12798},{"c":9,"h":9.06,"l":8.98,"n":360,"o":9.03,"t":"2026-10-01T13:45:00Z","v":33572,"vw":9.003749},{"c":8.97,"h":9.03,"l":8.94,"n":236,"o":8.98,"t":"2026-10-01T14:00:00Z","v":33969,"vw":8.978839},{"c":8.91,"h":8.98,"l":8.85,"n":427,"o":8.97,"t":"2026-10-01T14:15:00Z","v":45479,"vw":8.892422},{"c":8.9,"h":8.92,"l":8.88,"n":162,"o":8.89,"t":"2026-10-01T14:30:00Z","v":19124,"vw":8.899774},{"c":8.83,"h":8.91,"l":8.82,"n":194,"o":8.9,"t":"2026-10-01T14:45:00Z","v":21867,"vw":8.858794},{"c":8.835,"h":8.86,"l":8.8078,"n":145,"o":8.82,"t":"2026-10-01T15:00:00Z","v":18711,"vw":8.835258},{"c":8.88,"h":8.905,"l":8.83,"n":154,"o":8.83,"t":"2026-10-01T15:15:00Z","v":13418,"vw":8.860973},{"c":8.86,"h":8.89,"l":8.83,"n":101,"o":8.88,"t":"2026-10-01T15:30:00Z","v":12162,"vw":8.866129},{"c":8.83,"h":8.88,"l":8.82,"n":111,"o":8.85,"t":"2026-10-01T15:45:00Z","v":23745,"vw":8.84459},{"c":8.79,"h":8.85,"l":8.79,"n":138,"o":8.84,"t":"2026-10-01T16:00:00Z","v":13234,"vw":8.812709},{"c":8.85,"h":8.8585,"l":8.77,"n":98,"o":8.77,"t":"2026-10-01T16:15:00Z","v":10574,"vw":8.810297},{"c":8.875,"h":8.89,"l":8.81,"n":180,"o":8.82,"t":"2026-10-01T16:30:00Z","v":16895,"vw":8.860085},{"c":8.83,"h":8.9,"l":8.8,"n":210,"o":8.88,"t":"2026-10-01T16:45:00Z","v":11549,"vw":8.880054},{"c":8.88,"h":8.89,"l":8.8,"n":140,"o":8.8,"t":"2026-10-01T17:00:00Z","v":19210,"vw":8.85046},{"c":8.98,"h":9,"l":8.86,"n":469,"o":8.9,"t":"2026-10-01T17:15:00Z","v":83626,"vw":8.961515},{"c":9.02,"h":9.035,"l":8.98,"n":157,"o":9,"t":"2026-10-01T17:30:00Z","v":18177,"vw":9.007328},{"c":8.95,"h":9.02,"l":8.95,"n":182,"o":9.02,"t":"2026-10-01T17:45:00Z","v":13145,"vw":8.987211},{"c":8.94,"h":9,"l":8.91,"n":255,"o":8.96,"t":"2026-10-01T18:00:00Z","v":26392,"vw":8.963708},{"c":8.97,"h":8.98,"l":8.94,"n":234,"o":8.965,"t":"2026-10-01T18:15:00Z","v":19306,"vw":8.963091},{"c":8.97,"h":9.02,"l":8.96,"n":200,"o":8.98,"t":"2026-10-01T18:30:00Z","v":21158,"vw":8.991252},{"c":9,"h":9.01,"l":8.95,"n":242,"o":8.97,"t":"2026-10-01T18:45:00Z","v":26007,"vw":8.96909},{"c":9,"h":9.02,"l":8.9701,"n":191,"o":9.01,"t":"2026-10-01T19:00:00Z","v":19146,"vw":8.99731},{"c":9.02,"h":9.03,"l":8.99,"n":185,"o":9,"t":"2026-10-01T19:15:00Z","v":22653,"vw":9.013033},{"c":9,"h":9.03,"l":8.99,"n":337,"o":9.02,"t":"2026-10-01T19:30:00Z","v":37987,"vw":9.0161},{"c":9.06,"h":9.07,"l":8.99,"n":762,"o":9,"t":"2026-10-01T19:45:00Z","v":134930,"vw":9.026016},{"c":9.03,"h":9.03,"l":9.03,"n":9,"o":9.03,"t":"2026-10-01T20:00:00Z","v":16271,"vw":9.03},{"c":9.07,"h":9.1,"l":9.02,"n":85,"o":9.1,"t":"2026-10-02T13:30:00Z","v":8101,"vw":9.074345},{"c":9.02,"h":9.09,"l":9.02,"n":26,"o":9.09,"t":"2026-10-02T13:45:00Z","v":1073,"vw":9.041345},{"c":9.0501,"h":9.0778,"l":9.03,"n":38,"o":9.03,"t":"2026-10-02T14:00:00Z","v":3226,"vw":9.056719},{"c":9.08,"h":9.0928,"l":9.04,"n":78,"o":9.075,"t":"2026-10-02T14:15:00Z","v":4692,"vw":9.068383},{"c":9.06,"h":9.075,"l":9.06,"n":33,"o":9.075,"t":"2026-10-02T14:30:00Z","v":1996,"vw":9.064802},{"c":9.065,"h":9.08,"l":9.05,"n":84,"o":9.05,"t":"2026-10-02T14:45:00Z","v":5289,"vw":9.059724},{"c":9.05,"h":9.08,"l":9.04,"n":75,"o":9.065,"t":"2026-10-02T15:00:00Z","v":6554,"vw":9.054216},{"c":9.08,"h":9.09,"l":9.04,"n":95,"o":9.06,"t":"2026-10-02T15:15:00Z","v":5808,"vw":9.06221},{"c":9.075,"h":9.14,"l":9.075,"n":195,"o":9.095,"t":"2026-10-02T15:30:00Z","v":16671,"vw":9.105132},{"c":9.085,"h":9.105,"l":9.075,"n":63,"o":9.075,"t":"2026-10-02T15:45:00Z","v":5017,"vw":9.088331},{"c":9.105,"h":9.12,"l":9.07,"n":188,"o":9.085,"t":"2026-10-02T16:00:00Z","v":20449,"vw":9.097044},{"c":9.14,"h":9.15,"l":9.105,"n":174,"o":9.105,"t":"2026-10-02T16:15:00Z","v":14624,"vw":9.130672},{"c":9.155,"h":9.17,"l":9.14,"n":78,"o":9.14,"t":"2026-10-02T16:30:00Z","v":8661,"vw":9.151347},{"c":9.18,"h":9.185,"l":9.16,"n":160,"o":9.16,"t":"2026-10-02T16:45:00Z","v":8964,"vw":9.173804},{"c":9.24,"h":9.25,"l":9.19,"n":271,"o":9.19,"t":"2026-10-02T17:00:00Z","v":20579,"vw":9.205787},{"c":9.265,"h":9.31,"l":9.24,"n":282,"o":9.24,"t":"2026-10-02T17:15:00Z","v":31511,"vw":9.278512},{"c":9.26,"h":9.27,"l":9.2438,"n":44,"o":9.265,"t":"2026-10-02T17:30:00Z","v":3482,"vw":9.257342},{"c":9.275,"h":9.28,"l":9.255,"n":92,"o":9.26,"t":"2026-10-02T17:45:00Z","v":6549,"vw":9.268958},{"c":9.28,"h":9.28,"l":9.27,"n":27,"o":9.27,"t":"2026-10-02T18:00:00Z","v":996,"vw":9.275556},{"c":9.24,"h":9.28,"l":9.23,"n":138,"o":9.28,"t":"2026-10-02T18:15:00Z","v":12840,"vw":9.2682},{"c":9.245,"h":9.26,"l":9.23,"n":110,"o":9.23,"t":"2026-10-02T18:30:00Z","v":9594,"vw":9.240136},{"c":9.25,"h":9.25,"l":9.23,"n":53,"o":9.25,"t":"2026-10-02T18:45:00Z","v":4336,"vw":9.238723},{"c":9.235,"h":9.26,"l":9.23,"n":125,"o":9.24,"t":"2026-10-02T19:00:00Z","v":20609,"vw":9.245926},{"c":9.205,"h":9.25,"l":9.205,"n":100,"o":9.235,"t":"2026-10-02T19:15:00Z","v":8143,"vw":9.230894},{"c":9.23,"h":9.235,"l":9.195,"n":169,"o":9.2,"t":"2026-10-02T19:30:00Z","v":12607,"vw":9.210602},{"c":9.15,"h":9.24,"l":9.15,"n":395,"o":9.23,"t":"2026-10-02T19:45:00Z","v":54758,"vw":9.187563},{"c":9.16,"h":9.16,"l":9.16,"n":10,"o":9.16,"t":"2026-10-02T20:00:00Z","v":26451,"vw":9.16},{"c":9.22,"h":9.22,"l":9.22,"n":4,"o":9.22,"t":"2026-10-05T08:00:00Z","v":200,"vw":9.22},{"c":9.3,"h":9.3,"l":9.25,"n":5,"o":9.28,"t":"2026-10-05T08:15:00Z","v":2093,"vw":9.264152},{"c":9.34,"h":9.34,"l":9.25,"n":4,"o":9.25,"t":"2026-10-05T11:15:00Z","v":4102,"vw":9.252195},{"c":9.405,"h":9.5,"l":9.25,"n":286,"o":9.25,"t":"2026-10-05T13:30:00Z","v":35295,"vw":9.375019},{"c":9.45,"h":9.48,"l":9.36,"n":240,"o":9.405,"t":"2026-10-05T13:45:00Z","v":21639,"vw":9.4472},{"c":9.54,"h":9.54,"l":9.46,"n":189,"o":9.49,"t":"2026-10-05T14:00:00Z","v":32030,"vw":9.496001},{"c":9.48,"h":9.54,"l":9.46,"n":55,"o":9.54,"t":"2026-10-05T14:15:00Z","v":4653,"vw":9.487159},{"c":9.495,"h":9.5,"l":9.445,"n":157,"o":9.48,"t":"2026-10-05T14:30:00Z","v":24148,"vw":9.452475},{"c":9.525,"h":9.525,"l":9.48,"n":74,"o":9.48,"t":"2026-10-05T14:45:00Z","v":8282,"vw":9.505202},{"c":9.56,"h":9.56,"l":9.52,"n":127,"o":9.53,"t":"2026-10-05T15:00:00Z","v":25280,"vw":9.5553},{"c":9.51,"h":9.54,"l":9.49,"n":162,"o":9.53,"t":"2026-10-05T15:15:00Z","v":14422,"vw":9.513577},{"c":9.5,"h":9.5205,"l":9.5,"n":180,"o":9.515,"t":"2026-10-05T15:30:00Z","v":15089,"vw":9.509911},{"c":9.52,"h":9.5205,"l":9.49,"n":157,"o":9.51,"t":"2026-10-05T15:45:00Z","v":13899,"vw":9.512825},{"c":9.53,"h":9.56,"l":9.52,"n":340,"o":9.53,"t":"2026-10-05T16:00:00Z","v":19223,"vw":9.532037},{"c":9.65,"h":9.67,"l":9.53,"n":380,"o":9.53,"t":"2026-10-05T16:15:00Z","v":78319,"vw":9.616283},{"c":9.675,"h":9.705,"l":9.615,"n":175,"o":9.6405,"t":"2026-10-05T16:30:00Z","v":23352,"vw":9.657827},{"c":9.695,"h":9.705,"l":9.66,"n":115,"o":9.66,"t":"2026-10-05T16:45:00Z","v":7025,"vw":9.683127},{"c":9.69,"h":9.72,"l":9.69,"n":82,"o":9.695,"t":"2026-10-05T17:00:00Z","v":5589,"vw":9.698824},{"c":9.775,"h":9.82,"l":9.71,"n":296,"o":9.71,"t":"2026-10-05T17:15:00Z","v":46978,"vw":9.775346},{"c":9.79,"h":9.81,"l":9.77,"n":109,"o":9.79,"t":"2026-10-05T17:30:00Z","v":15917,"vw":9.788414},{"c":9.795,"h":9.795,"l":9.7701,"n":86,"o":9.79,"t":"2026-10-05T17:45:00Z","v":17349,"vw":9.780072},{"c":9.795,"h":9.815,"l":9.795,"n":93,"o":9.805,"t":"2026-10-05T18:00:00Z","v":5879,"vw":9.805273},{"c":9.78,"h":9.81,"l":9.78,"n":141,"o":9.795,"t":"2026-10-05T18:15:00Z","v":6974,"vw":9.796811},{"c":9.79,"h":9.7995,"l":9.77,"n":136,"o":9.78,"t":"2026-10-05T18:30:00Z","v":7723,"vw":9.779385},{"c":9.805,"h":9.805,"l":9.78,"n":156,"o":9.785,"t":"2026-10-05T18:45:00Z","v":12294,"vw":9.792822},{"c":9.81,"h":9.82,"l":9.79,"n":125,"o":9.81,"t":"2026-10-05T19:00:00Z","v":10621,"vw":9.803364},{"c":9.78,"h":9.81,"l":9.775,"n":163,"o":9.81,"t":"2026-10-05T19:15:00Z","v":15418,"vw":9.78888},{"c":9.805,"h":9.81,"l":9.735,"n":404,"o":9.78,"t":"2026-10-05T19:30:00Z","v":35278,"vw":9.764812},{"c":9.78,"h":9.81,"l":9.73,"n":1294,"o":9.8,"t":"2026-10-05T19:45:00Z","v":125594,"vw":9.766979},{"c":9.77,"h":9.77,"l":9.77,"n":13,"o":9.77,"t":"2026-10-05T20:00:00Z","v":68704,"vw":9.77},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-06T12:00:00Z","v":100,"vw":9.6},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-06T13:00:00Z","v":215,"vw":9.62},{"c":9.87,"h":9.92,"l":9.76,"n":325,"o":9.76,"t":"2026-10-06T13:30:00Z","v":68328,"vw":9.801056},{"c":9.83,"h":9.89,"l":9.81,"n":359,"o":9.88,"t":"2026-10-06T13:45:00Z","v":45711,"vw":9.864542},{"c":9.79,"h":9.8399,"l":9.79,"n":98,"o":9.83,"t":"2026-10-06T14:00:00Z","v":10341,"vw":9.81421},{"c":9.725,"h":9.79,"l":9.725,"n":74,"o":9.79,"t":"2026-10-06T14:15:00Z","v":6023,"vw":9.751914},{"c":9.755,"h":9.78,"l":9.73,"n":145,"o":9.75,"t":"2026-10-06T14:30:00Z","v":10494,"vw":9.762131},{"c":9.69,"h":9.79,"l":9.68,"n":259,"o":9.79,"t":"2026-10-06T14:45:00Z","v":30541,"vw":9.719538},{"c":9.695,"h":9.71,"l":9.695,"n":58,"o":9.7,"t":"2026-10-06T15:00:00Z","v":3288,"vw":9.699671},{"c":9.745,"h":9.745,"l":9.7,"n":169,"o":9.71,"t":"2026-10-06T15:15:00Z","v":7759,"vw":9.715146},{"c":9.79,"h":9.8,"l":9.74,"n":238,"o":9.745,"t":"2026-10-06T15:30:00Z","v":28426,"vw":9.772045},{"c":9.79,"h":9.825,"l":9.76,"n":169,"o":9.8,"t":"2026-10-06T15:45:00Z","v":18946,"vw":9.804819},{"c":9.775,"h":9.8,"l":9.77,"n":125,"o":9.795,"t":"2026-10-06T16:00:00Z","v":4679,"vw":9.786205},{"c":9.77,"h":9.78,"l":9.77,"n":50,"o":9.77,"t":"2026-10-06T16:15:00Z","v":2309,"vw":9.771284},{"c":9.74,"h":9.77,"l":9.73,"n":51,"o":9.765,"t":"2026-10-06T16:30:00Z","v":3354,"vw":9.752367},{"c":9.7,"h":9.7499,"l":9.66,"n":218,"o":9.7499,"t":"2026-10-06T16:45:00Z","v":19706,"vw":9.70835},{"c":9.675,"h":9.73,"l":9.67,"n":315,"o":9.71,"t":"2026-10-06T17:00:00Z","v":24365,"vw":9.688064},{"c":9.69,"h":9.705,"l":9.66,"n":189,"o":9.68,"t":"2026-10-06T17:15:00Z","v":13779,"vw":9.683553},{"c":9.72,"h":9.72,"l":9.675,"n":136,"o":9.71,"t":"2026-10-06T17:30:00Z","v":10361,"vw":9.702849},{"c":9.73,"h":9.77,"l":9.69,"n":421,"o":9.72,"t":"2026-10-06T17:45:00Z","v":39462,"vw":9.727969},{"c":9.71,"h":9.74,"l":9.71,"n":216,"o":9.73,"t":"2026-10-06T18:00:00Z","v":17215,"vw":9.723679},{"c":9.76,"h":9.8,"l":9.7,"n":332,"o":9.7,"t":"2026-10-06T18:15:00Z","v":39313,"vw":9.737784},{"c":9.75,"h":9.78,"l":9.71,"n":439,"o":9.76,"t":"2026-10-06T18:30:00Z","v":35990,"vw":9.741633},{"c":9.79,"h":9.79,"l":9.75,"n":244,"o":9.77,"t":"2026-10-06T18:45:00Z","v":25420,"vw":9.763728},{"c":9.73,"h":9.79,"l":9.73,"n":383,"o":9.78,"t":"2026-10-06T19:00:00Z","v":46564,"vw":9.748409},{"c":9.71,"h":9.75,"l":9.71,"n":377,"o":9.74,"t":"2026-10-06T19:15:00Z","v":32698,"vw":9.730563},{"c":9.77,"h":9.77,"l":9.71,"n":381,"o":9.71,"t":"2026-10-06T19:30:00Z","v":33729,"vw":9.736388},{"c":9.685,"h":9.77,"l":9.64,"n":1887,"o":9.76,"t":"2026-10-06T19:45:00Z","v":170002,"vw":9.69473},{"c":9.69,"h":9.69,"l":9.69,"n":6,"o":9.69,"t":"2026-10-06T20:00:00Z","v":36406,"vw":9.69},{"c":9.59,"h":9.7,"l":9.5,"n":311,"o":9.6,"t":"2026-10-07T13:30:00Z","v":38704,"vw":9.599205},{"c":9.52,"h":9.59,"l":9.52,"n":120,"o":9.59,"t":"2026-10-07T13:45:00Z","v":27686,"vw":9.577535},{"c":9.48,"h":9.54,"l":9.47,"n":51,"o":9.52,"t":"2026-10-07T14:00:00Z","v":6552,"vw":9.488896},{"c":9.465,"h":9.49,"l":9.4416,"n":245,"o":9.47,"t":"2026-10-07T14:15:00Z","v":24678,"vw":9.458337},{"c":9.45,"h":9.48,"l":9.44,"n":615,"o":9.47,"t":"2026-10-07T14:30:00Z","v":47773,"vw":9.451352},{"c":9.44,"h":9.48,"l":9.42,"n":430,"o":9.46,"t":"2026-10-07T14:45:00Z","v":56706,"vw":9.448811},{"c":9.47,"h":9.47,"l":9.41,"n":260,"o":9.445,"t":"2026-10-07T15:00:00Z","v":52358,"vw":9.432538},{"c":9.45,"h":9.47,"l":9.45,"n":70,"o":9.47,"t":"2026-10-07T15:15:00Z","v":6641,"vw":9.45624},{"c":9.45,"h":9.465,"l":9.43,"n":283,"o":9.45,"t":"2026-10-07T15:30:00Z","v":40660,"vw":9.44968},{"c":9.48,"h":9.485,"l":9.4201,"n":728,"o":9.45,"t":"2026-10-07T15:45:00Z","v":153597,"vw":9.444366},{"c":9.465,"h":9.485,"l":9.445,"n":144,"o":9.48,"t":"2026-10-07T16:00:00Z","v":16991,"vw":9.465523},{"c":9.465,"h":9.48,"l":9.46,"n":235,"o":9.48,"t":"2026-10-07T16:15:00Z","v":28615,"vw":9.470997},{"c":9.46,"h":9.485,"l":9.46,"n":60,"o":9.4799,"t":"2026-10-07T16:30:00Z","v":8466,"vw":9.475039},{"c":9.46,"h":9.46,"l":9.41,"n":196,"o":9.45,"t":"2026-10-07T16:45:00Z","v":50538,"vw":9.43141},{"c":9.525,"h":9.54,"l":9.45,"n":237,"o":9.45,"t":"2026-10-07T17:00:00Z","v":24128,"vw":9.506078},{"c":9.52,"h":9.54,"l":9.5,"n":269,"o":9.52,"t":"2026-10-07T17:15:00Z","v":38486,"vw":9.50992},{"c":9.51,"h":9.53,"l":9.51,"n":168,"o":9.52,"t":"2026-10-07T17:30:00Z","v":17130,"vw":9.516269},{"c":9.495,"h":9.53,"l":9.495,"n":154,"o":9.52,"t":"2026-10-07T17:45:00Z","v":17169,"vw":9.513034},{"c":9.495,"h":9.51,"l":9.475,"n":251,"o":9.495,"t":"2026-10-07T18:00:00Z","v":30285,"vw":9.494504},{"c":9.47,"h":9.505,"l":9.47,"n":164,"o":9.5,"t":"2026-10-07T18:15:00Z","v":15215,"vw":9.486823},{"c":9.49,"h":9.5,"l":9.46,"n":295,"o":9.48,"t":"2026-10-07T18:30:00Z","v":42822,"vw":9.477617},{"c":9.47,"h":9.5,"l":9.46,"n":213,"o":9.485,"t":"2026-10-07T18:45:00Z","v":26017,"vw":9.47899},{"c":9.455,"h":9.485,"l":9.4516,"n":180,"o":9.47,"t":"2026-10-07T19:00:00Z","v":19330,"vw":9.463543},{"c":9.525,"h":9.58,"l":9.45,"n":906,"o":9.455,"t":"2026-10-07T19:15:00Z","v":184949,"vw":9.521966},{"c":9.5,"h":9.55,"l":9.5,"n":245,"o":9.53,"t":"2026-10-07T19:30:00Z","v":20700,"vw":9.523347},{"c":9.53,"h":9.54,"l":9.47,"n":497,"o":9.5,"t":"2026-10-07T19:45:00Z","v":56790,"vw":9.515977},{"c":9.52,"h":9.52,"l":9.52,"n":9,"o":9.52,"t":"2026-10-07T20:00:00Z","v":35000,"vw":9.52},{"c":9.61,"h":9.61,"l":9.46,"n":103,"o":9.46,"t":"2026-10-08T13:30:00Z","v":9846,"vw":9.549927},{"c":9.735,"h":9.77,"l":9.6526,"n":110,"o":9.665,"t":"2026-10-08T13:45:00Z","v":9745,"vw":9.71997},{"c":9.71,"h":9.735,"l":9.69,"n":56,"o":9.735,"t":"2026-10-08T14:00:00Z","v":14541,"vw":9.713985},{"c":9.795,"h":9.84,"l":9.695,"n":155,"o":9.71,"t":"2026-10-08T14:15:00Z","v":31951,"vw":9.771134},{"c":9.78,"h":9.835,"l":9.78,"n":107,"o":9.795,"t":"2026-10-08T14:30:00Z","v":13711,"vw":9.807951},{"c":9.82,"h":9.845,"l":9.77,"n":160,"o":9.775,"t":"2026-10-08T14:45:00Z","v":16131,"vw":9.798939},{"c":9.8,"h":9.8,"l":9.75,"n":129,"o":9.8,"t":"2026-10-08T15:00:00Z","v":25180,"vw":9.773565},{"c":9.805,"h":9.83,"l":9.79,"n":54,"o":9.79,"t":"2026-10-08T15:15:00Z","v":11521,"vw":9.80628},{"c":9.82,"h":9.82,"l":9.795,"n":73,"o":9.8,"t":"2026-10-08T15:30:00Z","v":13015,"vw":9.801885},{"c":9.85,"h":9.86,"l":9.82,"n":76,"o":9.82,"t":"2026-10-08T15:45:00Z","v":13521,"vw":9.834121},{"c":9.965,"h":9.98,"l":9.84,"n":193,"o":9.86,"t":"2026-10-08T16:00:00Z","v":27692,"vw":9.876175},{"c":9.8801,"h":9.99,"l":9.8801,"n":105,"o":9.9505,"t":"2026-10-08T16:15:00Z","v":17414,"vw":9.912816},{"c":9.89,"h":9.9,"l":9.87,"n":69,"o":9.89,"t":"2026-10-08T16:30:00Z","v":5024,"vw":9.886355},{"c":9.87,"h":9.905,"l":9.87,"n":145,"o":9.89,"t":"2026-10-08T16:45:00Z","v":26953,"vw":9.88212},{"c":9.91,"h":9.91,"l":9.865,"n":46,"o":9.865,"t":"2026-10-08T17:00:00Z","v":4929,"vw":9.895792},{"c":9.9,"h":9.915,"l":9.88,"n":132,"o":9.91,"t":"2026-10-08T17:15:00Z","v":38471,"vw":9.897637},{"c":9.94,"h":9.94,"l":9.9005,"n":90,"o":9.91,"t":"2026-10-08T17:30:00Z","v":9794,"vw":9.91532},{"c":9.95,"h":9.95,"l":9.92,"n":71,"o":9.935,"t":"2026-10-08T17:45:00Z","v":6954,"vw":9.938164},{"c":9.95,"h":10,"l":9.95,"n":80,"o":9.95,"t":"2026-10-08T18:00:00Z","v":6779,"vw":9.974327},{"c":9.96,"h":9.96,"l":9.935,"n":62,"o":9.94,"t":"2026-10-08T18:15:00Z","v":3912,"vw":9.94639},{"c":9.96,"h":9.97,"l":9.94,"n":83,"o":9.95,"t":"2026-10-08T18:30:00Z","v":13211,"vw":9.950966},{"c":9.9603,"h":9.975,"l":9.95,"n":61,"o":9.95,"t":"2026-10-08T18:45:00Z","v":14582,"vw":9.964883},{"c":9.91,"h":9.985,"l":9.905,"n":203,"o":9.97,"t":"2026-10-08T19:00:00Z","v":40475,"vw":9.958022},{"c":9.905,"h":9.92,"l":9.87,"n":143,"o":9.89,"t":"2026-10-08T19:15:00Z","v":20660,"vw":9.893656},{"c":9.995,"h":9.995,"l":9.905,"n":324,"o":9.905,"t":"2026-10-08T19:30:00Z","v":49569,"vw":9.939085},{"c":10.02,"h":10.02,"l":9.96,"n":939,"o":9.99,"t":"2026-10-08T19:45:00Z","v":140025,"vw":9.99965},{"c":10.01,"h":10.01,"l":10.01,"n":17,"o":10.01,"t":"2026-10-08T20:00:00Z","v":27064,"vw":10.01},{"c":9.97,"h":9.97,"l":9.97,"n":7,"o":9.97,"t":"2026-10-08T22:30:00Z","v":434,"vw":9.97},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-09T13:00:00Z","v":200,"vw":10.05},{"c":10.01,"h":10.125,"l":9.985,"n":114,"o":10.06,"t":"2026-10-09T13:30:00Z","v":19218,"vw":10.063617},{"c":10.035,"h":10.035,"l":9.98,"n":90,"o":9.99,"t":"2026-10-09T13:45:00Z","v":8009,"vw":9.998001},{"c":9.93,"h":10.045,"l":9.93,"n":250,"o":10.035,"t":"2026-10-09T14:00:00Z","v":21211,"vw":9.971656},{"c":9.92,"h":9.96,"l":9.92,"n":91,"o":9.945,"t":"2026-10-09T14:15:00Z","v":7970,"vw":9.944176},{"c":9.955,"h":9.955,"l":9.925,"n":49,"o":9.93,"t":"2026-10-09T14:30:00Z","v":2846,"vw":9.936636},{"c":9.94,"h":9.97,"l":9.94,"n":81,"o":9.955,"t":"2026-10-09T14:45:00Z","v":5641,"vw":9.946661},{"c":10.05,"h":10.05,"l":9.94,"n":197,"o":9.94,"t":"2026-10-09T15:00:00Z","v":15713,"vw":9.999083},{"c":10.02,"h":10.05,"l":10.02,"n":60,"o":10.05,"t":"2026-10-09T15:15:00Z","v":4709,"vw":10.042591},{"c":10.035,"h":10.09,"l":10.015,"n":119,"o":10.015,"t":"2026-10-09T15:30:00Z","v":16669,"vw":10.063121},{"c":10.04,"h":10.05,"l":10.025,"n":103,"o":10.025,"t":"2026-10-09T15:45:00Z","v":7800,"vw":10.043904},{"c":10.015,"h":10.045,"l":10,"n":79,"o":10.045,"t":"2026-10-09T16:00:00Z","v":10797,"vw":10.012545},{"c":9.97,"h":10.03,"l":9.97,"n":80,"o":10.015,"t":"2026-10-09T16:15:00Z","v":11794,"vw":9.998513},{"c":10.01,"h":10.01,"l":9.9798,"n":101,"o":9.9798,"t":"2026-10-09T16:30:00Z","v":14936,"vw":9.994871},{"c":10.015,"h":10.03,"l":10.01,"n":50,"o":10.01,"t":"2026-10-09T16:45:00Z","v":2841,"vw":10.02045},{"c":10.03,"h":10.04,"l":10.02,"n":49,"o":10.02,"t":"2026-10-09T17:15:00Z","v":3492,"vw":10.03543},{"c":10.035,"h":10.04,"l":10.03,"n":34,"o":10.04,"t":"2026-10-09T17:30:00Z","v":1919,"vw":10.037294},{"c":10.07,"h":10.07,"l":10.035,"n":54,"o":10.035,"t":"2026-10-09T17:45:00Z","v":4567,"vw":10.0621},{"c":10.095,"h":10.095,"l":10.07,"n":75,"o":10.075,"t":"2026-10-09T18:00:00Z","v":8049,"vw":10.080886},{"c":10.11,"h":10.12,"l":10.09,"n":180,"o":10.095,"t":"2026-10-09T18:15:00Z","v":32361,"vw":10.109278},{"c":10.09,"h":10.12,"l":10.08,"n":85,"o":10.1005,"t":"2026-10-09T18:30:00Z","v":6022,"vw":10.099899},{"c":10.0981,"h":10.11,"l":10.07,"n":131,"o":10.09,"t":"2026-10-09T18:45:00Z","v":11649,"vw":10.098902},{"c":10.12,"h":10.13,"l":10.0908,"n":110,"o":10.1,"t":"2026-10-09T19:00:00Z","v":12239,"vw":10.104043},{"c":10.1,"h":10.11,"l":10.085,"n":83,"o":10.11,"t":"2026-10-09T19:15:00Z","v":5212,"vw":10.101315},{"c":10.115,"h":10.135,"l":10.0905,"n":135,"o":10.1,"t":"2026-10-09T19:30:00Z","v":10610,"vw":10.119688},{"c":10.12,"h":10.14,"l":10.09,"n":877,"o":10.115,"t":"2026-10-09T19:45:00Z","v":87659,"vw":10.120706},{"c":10.12,"h":10.12,"l":10.12,"n":7,"o":10.12,"t":"2026-10-09T20:00:00Z","v":26666,"vw":10.12},{"c":10.07,"h":10.16,"l":10.07,"n":109,"o":10.07,"t":"2026-10-12T13:30:00Z","v":4054,"vw":10.106705},{"c":10.095,"h":10.135,"l":10.07,"n":37,"o":10.07,"t":"2026-10-12T13:45:00Z","v":4233,"vw":10.103613},{"c":10.15,"h":10.15,"l":10.1,"n":54,"o":10.1159,"t":"2026-10-12T14:00:00Z","v":2190,"vw":10.124242},{"c":10.11,"h":10.19,"l":10.11,"n":112,"o":10.18,"t":"2026-10-12T14:15:00Z","v":6775,"vw":10.174258},{"c":10.105,"h":10.12,"l":10.09,"n":24,"o":10.12,"t":"2026-10-12T14:30:00Z","v":1044,"vw":10.105},{"c":10.12,"h":10.12,"l":10.09,"n":14,"o":10.105,"t":"2026-10-12T14:45:00Z","v":596,"vw":10.104},{"c":10.12,"h":10.12,"l":10.1,"n":10,"o":10.1,"t":"2026-10-12T15:00:00Z","v":384,"vw":10.113115},{"c":10.11,"h":10.165,"l":10.11,"n":78,"o":10.14,"t":"2026-10-12T15:15:00Z","v":4044,"vw":10.145702},{"c":10.12,"h":10.15,"l":10.12,"n":31,"o":10.15,"t":"2026-10-12T15:30:00Z","v":932,"vw":10.137544},{"c":10.11,"h":10.13,"l":10.11,"n":23,"o":10.13,"t":"2026-10-12T15:45:00Z","v":1191,"vw":10.121562},{"c":10.11,"h":10.12,"l":10.11,"n":20,"o":10.12,"t":"2026-10-12T16:00:00Z","v":1111,"vw":10.114231},{"c":10.095,"h":10.11,"l":10.095,"n":18,"o":10.11,"t":"2026-10-12T16:15:00Z","v":745,"vw":10.100797},{"c":10.09,"h":10.11,"l":10.09,"n":62,"o":10.11,"t":"2026-10-12T16:30:00Z","v":4147,"vw":10.09508},{"c":10.06,"h":10.095,"l":10.06,"n":46,"o":10.095,"t":"2026-10-12T16:45:00Z","v":1807,"vw":10.086159},{"c":10.04,"h":10.07,"l":10.04,"n":36,"o":10.07,"t":"2026-10-12T17:00:00Z","v":1619,"vw":10.0497},{"c":10.02,"h":10.04,"l":10.02,"n":23,"o":10.04,"t":"2026-10-12T17:15:00Z","v":1226,"vw":10.024236},{"c":10.04,"h":10.04,"l":10.02,"n":38,"o":10.02,"t":"2026-10-12T17:30:00Z","v":1740,"vw":10.03019},{"c":10.055,"h":10.055,"l":10.04,"n":24,"o":10.04,"t":"2026-10-12T17:45:00Z","v":1208,"vw":10.05027},{"c":10.08,"h":10.08,"l":10.05,"n":52,"o":10.055,"t":"2026-10-12T18:00:00Z","v":3348,"vw":10.059091},{"c":10.05,"h":10.07,"l":10.05,"n":33,"o":10.07,"t":"2026-10-12T18:15:00Z","v":1533,"vw":10.060661},{"c":10.03,"h":10.055,"l":10.03,"n":72,"o":10.05,"t":"2026-10-12T18:30:00Z","v":1888,"vw":10.040852},{"c":10.04,"h":10.06,"l":10.01,"n":158,"o":10.025,"t":"2026-10-12T18:45:00Z","v":28265,"vw":10.043083},{"c":10.02,"h":10.04,"l":10.02,"n":99,"o":10.03,"t":"2026-10-12T19:00:00Z","v":5780,"vw":10.030519},{"c":10,"h":10.03,"l":10,"n":72,"o":10.025,"t":"2026-10-12T19:15:00Z","v":4587,"vw":10.026377},{"c":9.985,"h":10.005,"l":9.985,"n":81,"o":10,"t":"2026-10-12T19:30:00Z","v":4423,"vw":9.990897},{"c":10.03,"h":10.035,"l":9.99,"n":493,"o":10.01,"t":"2026-10-12T19:45:00Z","v":34167,"vw":10.011523},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-10-12T20:00:00Z","v":29370,"vw":10},{"c":9.94,"h":10.0665,"l":9.88,"n":123,"o":10,"t":"2026-10-13T13:30:00Z","v":15218,"vw":9.918545},{"c":9.99,"h":9.99,"l":9.94,"n":61,"o":9.94,"t":"2026-10-13T13:45:00Z","v":4667,"vw":9.956777},{"c":10.05,"h":10.06,"l":9.98,"n":154,"o":9.985,"t":"2026-10-13T14:00:00Z","v":11631,"vw":10.014758},{"c":10.09,"h":10.11,"l":10.03,"n":206,"o":10.05,"t":"2026-10-13T14:15:00Z","v":16917,"vw":10.075906},{"c":10.06,"h":10.09,"l":10.045,"n":100,"o":10.09,"t":"2026-10-13T14:30:00Z","v":5116,"vw":10.061335},{"c":10.18,"h":10.185,"l":10.06,"n":256,"o":10.06,"t":"2026-10-13T14:45:00Z","v":36295,"vw":10.131353},{"c":10.17,"h":10.22,"l":10.16,"n":282,"o":10.19,"t":"2026-10-13T15:00:00Z","v":43099,"vw":10.182886},{"c":10.1654,"h":10.17,"l":10.15,"n":98,"o":10.17,"t":"2026-10-13T15:15:00Z","v":8776,"vw":10.16147},{"c":10.0768,"h":10.16,"l":10.0768,"n":80,"o":10.16,"t":"2026-10-13T15:30:00Z","v":5766,"vw":10.109849},{"c":10.08,"h":10.11,"l":10.07,"n":149,"o":10.1,"t":"2026-10-13T15:45:00Z","v":14773,"vw":10.09436},{"c":10.07,"h":10.08,"l":10.05,"n":58,"o":10.08,"t":"2026-10-13T16:00:00Z","v":2993,"vw":10.06615},{"c":10.09,"h":10.1199,"l":10.08,"n":106,"o":10.08,"t":"2026-10-13T16:15:00Z","v":12807,"vw":10.102653},{"c":10.055,"h":10.09,"l":10.055,"n":66,"o":10.09,"t":"2026-10-13T16:30:00Z","v":2695,"vw":10.073529},{"c":10.03,"h":10.055,"l":10.02,"n":41,"o":10.055,"t":"2026-10-13T16:45:00Z","v":3550,"vw":10.034839},{"c":10.02,"h":10.04,"l":9.99,"n":309,"o":10.03,"t":"2026-10-13T17:00:00Z","v":41816,"vw":10.018178},{"c":10.02,"h":10.025,"l":9.99,"n":114,"o":10.02,"t":"2026-10-13T17:15:00Z","v":13485,"vw":10.014396},{"c":10.035,"h":10.035,"l":10.015,"n":94,"o":10.015,"t":"2026-10-13T17:30:00Z","v":9655,"vw":10.022645},{"c":9.98,"h":10.03,"l":9.93,"n":276,"o":10.03,"t":"2026-10-13T17:45:00Z","v":43458,"vw":9.962455},{"c":10.03,"h":10.04,"l":9.975,"n":118,"o":9.98,"t":"2026-10-13T18:00:00Z","v":10818,"vw":10.00571},{"c":10.03,"h":10.038,"l":10.01,"n":29,"o":10.025,"t":"2026-10-13T18:15:00Z","v":8321,"vw":10.019977},{"c":10.08,"h":10.08,"l":10,"n":153,"o":10.03,"t":"2026-10-13T18:30:00Z","v":14910,"vw":10.032055},{"c":10.06,"h":10.075,"l":10.045,"n":82,"o":10.075,"t":"2026-10-13T18:45:00Z","v":10706,"vw":10.060137},{"c":10.06,"h":10.075,"l":10.05,"n":55,"o":10.05,"t":"2026-10-13T19:00:00Z","v":5252,"vw":10.062204},{"c":9.9901,"h":10.06,"l":9.9901,"n":340,"o":10.06,"t":"2026-10-13T19:15:00Z","v":54293,"vw":10.009305},{"c":9.97,"h":10.005,"l":9.94,"n":318,"o":9.9905,"t":"2026-10-13T19:30:00Z","v":30903,"vw":9.973432},{"c":9.95,"h":9.99,"l":9.92,"n":535,"o":9.97,"t":"2026-10-13T19:45:00Z","v":61657,"vw":9.954509},{"c":9.93,"h":9.93,"l":9.93,"n":6,"o":9.93,"t":"2026-10-13T20:00:00Z","v":12725,"vw":9.93},{"c":9.92,"h":9.92,"l":9.75,"n":74,"o":9.81,"t":"2026-10-14T13:30:00Z","v":8680,"vw":9.843662},{"c":9.935,"h":9.95,"l":9.912,"n":26,"o":9.9195,"t":"2026-10-14T13:45:00Z","v":2121,"vw":9.919097},{"c":9.86,"h":9.87,"l":9.845,"n":47,"o":9.87,"t":"2026-10-14T14:00:00Z","v":2939,"vw":9.859852},{"c":9.85,"h":9.85,"l":9.83,"n":23,"o":9.84,"t":"2026-10-14T14:15:00Z","v":870,"vw":9.841973},{"c":9.845,"h":9.86,"l":9.813,"n":37,"o":9.8205,"t":"2026-10-14T14:30:00Z","v":5996,"vw":9.822738},{"c":9.825,"h":9.855,"l":9.825,"n":125,"o":9.845,"t":"2026-10-14T14:45:00Z","v":15093,"vw":9.841904},{"c":9.86,"h":9.86,"l":9.82,"n":179,"o":9.82,"t":"2026-10-14T15:00:00Z","v":19521,"vw":9.837858},{"c":9.89,"h":9.91,"l":9.86,"n":47,"o":9.86,"t":"2026-10-14T15:15:00Z","v":2814,"vw":9.879794},{"c":9.84,"h":9.89,"l":9.84,"n":46,"o":9.89,"t":"2026-10-14T15:30:00Z","v":3201,"vw":9.871289},{"c":9.84,"h":9.87,"l":9.84,"n":81,"o":9.845,"t":"2026-10-14T15:45:00Z","v":10814,"vw":9.853134},{"c":9.885,"h":9.93,"l":9.84,"n":108,"o":9.84,"t":"2026-10-14T16:00:00Z","v":14018,"vw":9.892581},{"c":9.86,"h":9.9,"l":9.86,"n":64,"o":9.88,"t":"2026-10-14T16:15:00Z","v":5233,"vw":9.877718},{"c":9.87,"h":9.87,"l":9.8625,"n":32,"o":9.87,"t":"2026-10-14T16:30:00Z","v":1120,"vw":9.866529},{"c":9.89,"h":9.895,"l":9.865,"n":69,"o":9.87,"t":"2026-10-14T16:45:00Z","v":4787,"vw":9.877687},{"c":9.905,"h":9.91,"l":9.89,"n":44,"o":9.89,"t":"2026-10-14T17:00:00Z","v":2108,"vw":9.902056},{"c":9.9,"h":9.92,"l":9.89,"n":78,"o":9.9,"t":"2026-10-14T17:15:00Z","v":5371,"vw":9.903075},{"c":9.92,"h":9.92,"l":9.895,"n":79,"o":9.908,"t":"2026-10-14T17:30:00Z","v":6831,"vw":9.904662},{"c":9.92,"h":9.96,"l":9.92,"n":114,"o":9.93,"t":"2026-10-14T17:45:00Z","v":10317,"vw":9.940253},{"c":9.91,"h":9.92,"l":9.905,"n":123,"o":9.9196,"t":"2026-10-14T18:00:00Z","v":10641,"vw":9.913095},{"c":9.95,"h":10.05,"l":9.9095,"n":520,"o":9.9095,"t":"2026-10-14T18:15:00Z","v":83287,"vw":9.978125},{"c":9.95,"h":9.965,"l":9.93,"n":107,"o":9.965,"t":"2026-10-14T18:30:00Z","v":5729,"vw":9.947054},{"c":9.95,"h":9.96,"l":9.94,"n":86,"o":9.94,"t":"2026-10-14T18:45:00Z","v":7296,"vw":9.944878},{"c":9.94,"h":9.94,"l":9.93,"n":108,"o":9.94,"t":"2026-10-14T19:00:00Z","v":6411,"vw":9.935464},{"c":9.945,"h":9.97,"l":9.93,"n":203,"o":9.93,"t":"2026-10-14T19:15:00Z","v":14035,"vw":9.947655},{"c":9.93,"h":9.94,"l":9.89,"n":238,"o":9.94,"t":"2026-10-14T19:30:00Z","v":20471,"vw":9.91852},{"c":9.915,"h":9.935,"l":9.895,"n":582,"o":9.93,"t":"2026-10-14T19:45:00Z","v":47813,"vw":9.915494},{"c":9.91,"h":9.91,"l":9.91,"n":12,"o":9.91,"t":"2026-10-14T20:00:00Z","v":13026,"vw":9.91},{"c":9.86,"h":9.9,"l":9.765,"n":47,"o":9.87,"t":"2026-10-15T13:30:00Z","v":5002,"vw":9.85216},{"c":9.87,"h":9.87,"l":9.82,"n":105,"o":9.86,"t":"2026-10-15T13:45:00Z","v":7995,"vw":9.854318},{"c":9.965,"h":9.965,"l":9.91,"n":37,"o":9.92,"t":"2026-10-15T14:00:00Z","v":2734,"vw":9.938711},{"c":9.99,"h":9.99,"l":9.965,"n":29,"o":9.965,"t":"2026-10-15T14:15:00Z","v":2149,"vw":9.973611},{"c":10.02,"h":10.02,"l":9.99,"n":21,"o":9.99,"t":"2026-10-15T14:30:00Z","v":1389,"vw":10.005227},{"c":10.05,"h":10.07,"l":10.04,"n":70,"o":10.04,"t":"2026-10-15T14:45:00Z","v":2376,"vw":10.046176},{"c":10.08,"h":10.09,"l":10,"n":277,"o":10.05,"t":"2026-10-15T15:00:00Z","v":35834,"vw":10.035706},{"c":10.06,"h":10.09,"l":10.03,"n":103,"o":10.07,"t":"2026-10-15T15:15:00Z","v":9209,"vw":10.05616},{"c":10.02,"h":10.06,"l":10.02,"n":82,"o":10.0505,"t":"2026-10-15T15:30:00Z","v":3028,"vw":10.048513},{"c":10.055,"h":10.07,"l":10.035,"n":59,"o":10.035,"t":"2026-10-15T15:45:00Z","v":5112,"vw":10.044667},{"c":10.06,"h":10.07,"l":10.03,"n":38,"o":10.06,"t":"2026-10-15T16:00:00Z","v":2560,"vw":10.052632},{"c":10.04,"h":10.06,"l":10,"n":52,"o":10.02,"t":"2026-10-15T16:15:00Z","v":4043,"vw":10.028895},{"c":9.985,"h":10.02,"l":9.94,"n":139,"o":10.02,"t":"2026-10-15T16:30:00Z","v":22105,"vw":9.972548},{"c":10.04,"h":10.05,"l":9.98,"n":126,"o":10,"t":"2026-10-15T16:45:00Z","v":12903,"vw":10.008334},{"c":10.04,"h":10.05,"l":10.04,"n":8,"o":10.04,"t":"2026-10-15T17:00:00Z","v":1086,"vw":10.042222},{"c":10.052,"h":10.06,"l":10.05,"n":20,"o":10.05,"t":"2026-10-15T17:15:00Z","v":1610,"vw":10.051846},{"c":10.09,"h":10.09,"l":10.055,"n":117,"o":10.055,"t":"2026-10-15T17:30:00Z","v":9418,"vw":10.067562},{"c":10.1,"h":10.1,"l":10.08,"n":89,"o":10.08,"t":"2026-10-15T17:45:00Z","v":6126,"vw":10.086897},{"c":10.12,"h":10.14,"l":10.092,"n":137,"o":10.1,"t":"2026-10-15T18:00:00Z","v":8043,"vw":10.12335},{"c":10.1,"h":10.12,"l":10.1,"n":114,"o":10.12,"t":"2026-10-15T18:15:00Z","v":33343,"vw":10.10868},{"c":10.17,"h":10.17,"l":10.09,"n":219,"o":10.1,"t":"2026-10-15T18:30:00Z","v":25218,"vw":10.12321},{"c":10.14,"h":10.1605,"l":10.13,"n":89,"o":10.16,"t":"2026-10-15T18:45:00Z","v":12903,"vw":10.142315},{"c":10.15,"h":10.16,"l":10.135,"n":137,"o":10.14,"t":"2026-10-15T19:00:00Z","v":8358,"vw":10.146968},{"c":10.115,"h":10.17,"l":10.1005,"n":135,"o":10.142,"t":"2026-10-15T19:15:00Z","v":8856,"vw":10.140271},{"c":10.07,"h":10.13,"l":10.06,"n":113,"o":10.1295,"t":"2026-10-15T19:30:00Z","v":8843,"vw":10.091165},{"c":10.11,"h":10.14,"l":10.085,"n":399,"o":10.085,"t":"2026-10-15T19:45:00Z","v":49818,"vw":10.121277},{"c":10.15,"h":10.15,"l":10.12,"n":22,"o":10.12,"t":"2026-10-15T20:00:00Z","v":38553,"vw":10.124554},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-16T08:00:00Z","v":216,"vw":9.25},{"c":10.165,"h":10.25,"l":10.16,"n":52,"o":10.25,"t":"2026-10-16T13:30:00Z","v":4147,"vw":10.194529},{"c":10.105,"h":10.1651,"l":10.06,"n":44,"o":10.1651,"t":"2026-10-16T13:45:00Z","v":1851,"vw":10.108196},{"c":10.13,"h":10.13,"l":10.07,"n":11,"o":10.105,"t":"2026-10-16T14:00:00Z","v":1236,"vw":10.100773},{"c":10.1,"h":10.14,"l":10.1,"n":19,"o":10.135,"t":"2026-10-16T14:15:00Z","v":2370,"vw":10.127282},{"c":10.1295,"h":10.145,"l":10.115,"n":42,"o":10.12,"t":"2026-10-16T14:30:00Z","v":4976,"vw":10.132758},{"c":10.175,"h":10.175,"l":10.13,"n":37,"o":10.13,"t":"2026-10-16T14:45:00Z","v":2203,"vw":10.146521},{"c":10.14,"h":10.16,"l":10.14,"n":30,"o":10.16,"t":"2026-10-16T15:00:00Z","v":1658,"vw":10.146308},{"c":10.1,"h":10.14,"l":10.095,"n":37,"o":10.14,"t":"2026-10-16T15:15:00Z","v":3423,"vw":10.112641},{"c":10.145,"h":10.155,"l":10.09,"n":74,"o":10.14,"t":"2026-10-16T15:30:00Z","v":17639,"vw":10.123105},{"c":10.12,"h":10.12,"l":10.08,"n":102,"o":10.11,"t":"2026-10-16T15:45:00Z","v":12305,"vw":10.101932},{"c":10.11,"h":10.1199,"l":10.0803,"n":102,"o":10.11,"t":"2026-10-16T16:00:00Z","v":10610,"vw":10.104717},{"c":10.105,"h":10.125,"l":10.09,"n":120,"o":10.11,"t":"2026-10-16T16:15:00Z","v":12994,"vw":10.104297},{"c":10.09,"h":10.11,"l":10.08,"n":45,"o":10.105,"t":"2026-10-16T16:30:00Z","v":2966,"vw":10.098644},{"c":10.08,"h":10.09,"l":10.08,"n":56,"o":10.09,"t":"2026-10-16T16:45:00Z","v":4339,"vw":10.085466},{"c":10.075,"h":10.08,"l":10.06,"n":259,"o":10.08,"t":"2026-10-16T17:00:00Z","v":33231,"vw":10.06904},{"c":9.99,"h":10.07,"l":9.99,"n":115,"o":10.07,"t":"2026-10-16T17:15:00Z","v":28000,"vw":10.027904},{"c":9.99,"h":9.99,"l":9.94,"n":116,"o":9.97,"t":"2026-10-16T17:30:00Z","v":7302,"vw":9.967022},{"c":9.97,"h":9.99,"l":9.93,"n":59,"o":9.99,"t":"2026-10-16T17:45:00Z","v":7391,"vw":9.962155},{"c":9.96,"h":9.97,"l":9.91,"n":94,"o":9.93,"t":"2026-10-16T18:00:00Z","v":7124,"vw":9.942354},{"c":9.96,"h":9.965,"l":9.925,"n":106,"o":9.95,"t":"2026-10-16T18:15:00Z","v":19096,"vw":9.94904},{"c":9.92,"h":9.96,"l":9.9,"n":140,"o":9.96,"t":"2026-10-16T18:30:00Z","v":18184,"vw":9.942467},{"c":9.9,"h":9.94,"l":9.87,"n":605,"o":9.92,"t":"2026-10-16T18:45:00Z","v":43981,"vw":9.904483},{"c":9.95,"h":9.95,"l":9.9,"n":205,"o":9.91,"t":"2026-10-16T19:00:00Z","v":13982,"vw":9.916378},{"c":9.98,"h":9.99,"l":9.93,"n":213,"o":9.94,"t":"2026-10-16T19:15:00Z","v":18590,"vw":9.961077},{"c":9.98,"h":10.01,"l":9.97,"n":189,"o":9.99,"t":"2026-10-16T19:30:00Z","v":23092,"vw":9.982961},{"c":10.09,"h":10.09,"l":9.99,"n":654,"o":9.99,"t":"2026-10-16T19:45:00Z","v":62815,"vw":10.030967},{"c":9.88,"h":10.03,"l":9.88,"n":12,"o":10.03,"t":"2026-10-16T20:00:00Z","v":49387,"vw":10.029496},{"c":10.02,"h":10.16,"l":10.02,"n":12,"o":10.1,"t":"2026-10-19T13:30:00Z","v":3982,"vw":10.065525},{"c":10.02,"h":10.117,"l":9.98,"n":4,"o":10.117,"t":"2026-10-19T13:45:00Z","v":2528,"vw":10.107194},{"c":9.995,"h":9.995,"l":9.975,"n":14,"o":9.975,"t":"2026-10-19T14:00:00Z","v":725,"vw":9.981667},{"c":9.95,"h":9.99,"l":9.855,"n":158,"o":9.975,"t":"2026-10-19T14:15:00Z","v":16514,"vw":9.919056},{"c":9.905,"h":9.93,"l":9.905,"n":54,"o":9.93,"t":"2026-10-19T14:30:00Z","v":3273,"vw":9.922911},{"c":9.91,"h":9.93,"l":9.91,"n":25,"o":9.91,"t":"2026-10-19T14:45:00Z","v":1069,"vw":9.912857},{"c":9.92,"h":9.92,"l":9.91,"n":21,"o":9.92,"t":"2026-10-19T15:00:00Z","v":1116,"vw":9.918113},{"c":9.945,"h":9.95,"l":9.93,"n":35,"o":9.93,"t":"2026-10-19T15:15:00Z","v":1913,"vw":9.943052},{"c":9.93,"h":9.945,"l":9.93,"n":21,"o":9.945,"t":"2026-10-19T15:30:00Z","v":3176,"vw":9.939276},{"c":9.91,"h":9.95,"l":9.91,"n":31,"o":9.92,"t":"2026-10-19T15:45:00Z","v":5854,"vw":9.936223},{"c":9.88,"h":9.89,"l":9.84,"n":168,"o":9.89,"t":"2026-10-19T16:00:00Z","v":16635,"vw":9.868589},{"c":9.93,"h":9.93,"l":9.88,"n":70,"o":9.88,"t":"2026-10-19T16:15:00Z","v":6518,"vw":9.901529},{"c":9.905,"h":9.92,"l":9.89,"n":36,"o":9.915,"t":"2026-10-19T16:30:00Z","v":4006,"vw":9.902703},{"c":9.875,"h":9.905,"l":9.86,"n":65,"o":9.905,"t":"2026-10-19T16:45:00Z","v":6612,"vw":9.870591},{"c":9.86,"h":9.88,"l":9.86,"n":51,"o":9.875,"t":"2026-10-19T17:00:00Z","v":4088,"vw":9.868942},{"c":9.86,"h":9.86,"l":9.84,"n":15,"o":9.85,"t":"2026-10-19T17:15:00Z","v":1319,"vw":9.851667},{"c":9.87,"h":9.87,"l":9.824,"n":40,"o":9.86,"t":"2026-10-19T17:30:00Z","v":2715,"vw":9.854276},{"c":9.78,"h":9.86,"l":9.765,"n":669,"o":9.86,"t":"2026-10-19T17:45:00Z","v":105762,"vw":9.812438},{"c":9.83,"h":9.83,"l":9.75,"n":486,"o":9.775,"t":"2026-10-19T18:00:00Z","v":124619,"vw":9.777264},{"c":9.91,"h":9.91,"l":9.84,"n":144,"o":9.84,"t":"2026-10-19T18:15:00Z","v":11721,"vw":9.867509},{"c":9.91,"h":9.92,"l":9.88,"n":70,"o":9.895,"t":"2026-10-19T18:30:00Z","v":6908,"vw":9.901446},{"c":9.925,"h":9.93,"l":9.9,"n":142,"o":9.92,"t":"2026-10-19T18:45:00Z","v":12316,"vw":9.914179},{"c":9.92,"h":9.94,"l":9.92,"n":78,"o":9.925,"t":"2026-10-19T19:00:00Z","v":6037,"vw":9.928439},{"c":9.94,"h":9.95,"l":9.92,"n":174,"o":9.92,"t":"2026-10-19T19:15:00Z","v":10195,"vw":9.939292},{"c":9.935,"h":9.95,"l":9.92,"n":177,"o":9.95,"t":"2026-10-19T19:30:00Z","v":12889,"vw":9.932462},{"c":9.9,"h":9.93,"l":9.87,"n":366,"o":9.92,"t":"2026-10-19T19:45:00Z","v":29518,"vw":9.898088},{"c":9.9,"h":9.9,"l":9.9,"n":18,"o":9.9,"t":"2026-10-19T20:00:00Z","v":18618,"vw":9.9},{"c":9.9472,"h":9.99,"l":9.82,"n":138,"o":9.91,"t":"2026-10-20T13:30:00Z","v":5223,"vw":9.901628},{"c":9.885,"h":9.957,"l":9.855,"n":82,"o":9.905,"t":"2026-10-20T13:45:00Z","v":9450,"vw":9.897473},{"c":9.92,"h":9.92,"l":9.835,"n":65,"o":9.86,"t":"2026-10-20T14:00:00Z","v":3737,"vw":9.872748},{"c":9.9,"h":9.92,"l":9.83,"n":113,"o":9.9,"t":"2026-10-20T14:15:00Z","v":12371,"vw":9.886798},{"c":9.88,"h":9.925,"l":9.88,"n":76,"o":9.91,"t":"2026-10-20T14:30:00Z","v":9444,"vw":9.910149},{"c":9.835,"h":9.89,"l":9.835,"n":51,"o":9.88,"t":"2026-10-20T14:45:00Z","v":4882,"vw":9.860403},{"c":9.75,"h":9.85,"l":9.75,"n":104,"o":9.835,"t":"2026-10-20T15:00:00Z","v":9108,"vw":9.812163},{"c":9.75,"h":9.7563,"l":9.733,"n":125,"o":9.75,"t":"2026-10-20T15:15:00Z","v":16191,"vw":9.747497},{"c":9.7,"h":9.77,"l":9.69,"n":104,"o":9.745,"t":"2026-10-20T15:30:00Z","v":9419,"vw":9.717599},{"c":9.705,"h":9.72,"l":9.69,"n":100,"o":9.7,"t":"2026-10-20T15:45:00Z","v":10702,"vw":9.703677},{"c":9.68,"h":9.7,"l":9.66,"n":111,"o":9.7,"t":"2026-10-20T16:00:00Z","v":8015,"vw":9.6748},{"c":9.71,"h":9.71,"l":9.66,"n":223,"o":9.68,"t":"2026-10-20T16:15:00Z","v":30854,"vw":9.674246},{"c":9.69,"h":9.739,"l":9.69,"n":61,"o":9.71,"t":"2026-10-20T16:30:00Z","v":4633,"vw":9.716086},{"c":9.7395,"h":9.75,"l":9.68,"n":198,"o":9.68,"t":"2026-10-20T16:45:00Z","v":54758,"vw":9.724648},{"c":9.74,"h":9.75,"l":9.71,"n":72,"o":9.72,"t":"2026-10-20T17:00:00Z","v":6993,"vw":9.726415},{"c":9.71,"h":9.75,"l":9.71,"n":98,"o":9.74,"t":"2026-10-20T17:15:00Z","v":6939,"vw":9.724861},{"c":9.68,"h":9.738,"l":9.65,"n":299,"o":9.71,"t":"2026-10-20T17:30:00Z","v":36906,"vw":9.682031},{"c":9.705,"h":9.71,"l":9.6575,"n":153,"o":9.665,"t":"2026-10-20T17:45:00Z","v":17081,"vw":9.691601},{"c":9.67,"h":9.705,"l":9.65,"n":274,"o":9.705,"t":"2026-10-20T18:00:00Z","v":35254,"vw":9.665018},{"c":9.65,"h":9.66,"l":9.62,"n":161,"o":9.66,"t":"2026-10-20T18:15:00Z","v":19724,"vw":9.651105},{"c":9.6601,"h":9.67,"l":9.635,"n":85,"o":9.635,"t":"2026-10-20T18:30:00Z","v":13610,"vw":9.646858},{"c":9.67,"h":9.68,"l":9.65,"n":123,"o":9.6799,"t":"2026-10-20T18:45:00Z","v":19736,"vw":9.666668},{"c":9.67,"h":9.7,"l":9.6605,"n":176,"o":9.6605,"t":"2026-10-20T19:00:00Z","v":22244,"vw":9.675398},{"c":9.65,"h":9.68,"l":9.615,"n":171,"o":9.68,"t":"2026-10-20T19:15:00Z","v":24697,"vw":9.646331},{"c":9.7,"h":9.7,"l":9.65,"n":180,"o":9.65,"t":"2026-10-20T19:30:00Z","v":14619,"vw":9.681522},{"c":9.67,"h":9.71,"l":9.64,"n":549,"o":9.7,"t":"2026-10-20T19:45:00Z","v":48756,"vw":9.667698},{"c":9.65,"h":9.65,"l":9.65,"n":9,"o":9.65,"t":"2026-10-20T20:00:00Z","v":19310,"vw":9.65},{"c":9.68,"h":9.71,"l":9.59,"n":91,"o":9.68,"t":"2026-10-21T13:30:00Z","v":9021,"vw":9.646186},{"c":9.66,"h":9.7,"l":9.655,"n":14,"o":9.7,"t":"2026-10-21T13:45:00Z","v":1289,"vw":9.663407},{"c":9.7,"h":9.7,"l":9.62,"n":66,"o":9.645,"t":"2026-10-21T14:00:00Z","v":8426,"vw":9.653819},{"c":9.67,"h":9.685,"l":9.6601,"n":14,"o":9.68,"t":"2026-10-21T14:15:00Z","v":1594,"vw":9.668201},{"c":9.65,"h":9.66,"l":9.65,"n":34,"o":9.66,"t":"2026-10-21T14:30:00Z","v":1536,"vw":9.656667},{"c":9.64,"h":9.6588,"l":9.63,"n":30,"o":9.63,"t":"2026-10-21T14:45:00Z","v":2416,"vw":9.647113},{"c":9.64,"h":9.64,"l":9.6,"n":57,"o":9.6205,"t":"2026-10-21T15:00:00Z","v":4966,"vw":9.621484},{"c":9.593,"h":9.63,"l":9.58,"n":69,"o":9.63,"t":"2026-10-21T15:15:00Z","v":7683,"vw":9.605893},{"c":9.63,"h":9.63,"l":9.6002,"n":46,"o":9.61,"t":"2026-10-21T15:30:00Z","v":3031,"vw":9.618287},{"c":9.602,"h":9.6202,"l":9.6,"n":82,"o":9.62,"t":"2026-10-21T15:45:00Z","v":7078,"vw":9.611641},{"c":9.58,"h":9.61,"l":9.58,"n":48,"o":9.61,"t":"2026-10-21T16:00:00Z","v":4987,"vw":9.597655},{"c":9.575,"h":9.58,"l":9.575,"n":16,"o":9.58,"t":"2026-10-21T16:15:00Z","v":1428,"vw":9.575789},{"c":9.68,"h":9.72,"l":9.5705,"n":394,"o":9.5705,"t":"2026-10-21T16:30:00Z","v":132350,"vw":9.655852},{"c":9.67,"h":9.68,"l":9.66,"n":36,"o":9.675,"t":"2026-10-21T16:45:00Z","v":2032,"vw":9.669077},{"c":9.67,"h":9.68,"l":9.6505,"n":179,"o":9.67,"t":"2026-10-21T17:00:00Z","v":14908,"vw":9.674639},{"c":9.62,"h":9.69,"l":9.62,"n":250,"o":9.68,"t":"2026-10-21T17:15:00Z","v":27175,"vw":9.652293},{"c":9.64,"h":9.64,"l":9.6,"n":129,"o":9.635,"t":"2026-10-21T17:30:00Z","v":27416,"vw":9.619368},{"c":9.665,"h":9.665,"l":9.616,"n":65,"o":9.6301,"t":"2026-10-21T17:45:00Z","v":10579,"vw":9.62935},{"c":9.7,"h":9.7,"l":9.67,"n":62,"o":9.68,"t":"2026-10-21T18:00:00Z","v":3305,"vw":9.687076},{"c":9.675,"h":9.68,"l":9.67,"n":47,"o":9.68,"t":"2026-10-21T18:15:00Z","v":1909,"vw":9.677187},{"c":9.69,"h":9.71,"l":9.66,"n":85,"o":9.68,"t":"2026-10-21T18:30:00Z","v":9275,"vw":9.674985},{"c":9.66,"h":9.72,"l":9.655,"n":105,"o":9.7,"t":"2026-10-21T18:45:00Z","v":8310,"vw":9.683481},{"c":9.66,"h":9.66,"l":9.64,"n":62,"o":9.66,"t":"2026-10-21T19:00:00Z","v":3297,"vw":9.65138},{"c":9.64,"h":9.675,"l":9.63,"n":101,"o":9.67,"t":"2026-10-21T19:15:00Z","v":5781,"vw":9.647851},{"c":9.67,"h":9.675,"l":9.65,"n":120,"o":9.65,"t":"2026-10-21T19:30:00Z","v":8640,"vw":9.658519},{"c":9.62,"h":9.7,"l":9.61,"n":234,"o":9.67,"t":"2026-10-21T19:45:00Z","v":13978,"vw":9.66181},{"c":9.64,"h":9.64,"l":9.64,"n":7,"o":9.64,"t":"2026-10-21T20:00:00Z","v":16062,"vw":9.64},{"c":9.575,"h":9.79,"l":9.562,"n":58,"o":9.61,"t":"2026-10-22T13:30:00Z","v":5999,"vw":9.637832},{"c":9.522,"h":9.575,"l":9.52,"n":37,"o":9.575,"t":"2026-10-22T13:45:00Z","v":2408,"vw":9.537067},{"c":9.485,"h":9.53,"l":9.485,"n":123,"o":9.52,"t":"2026-10-22T14:00:00Z","v":15940,"vw":9.508774},{"c":9.44,"h":9.47,"l":9.42,"n":60,"o":9.47,"t":"2026-10-22T14:15:00Z","v":2958,"vw":9.453398},{"c":9.38,"h":9.41,"l":9.37,"n":41,"o":9.41,"t":"2026-10-22T14:30:00Z","v":3204,"vw":9.388165},{"c":9.345,"h":9.37,"l":9.34,"n":69,"o":9.36,"t":"2026-10-22T14:45:00Z","v":11025,"vw":9.351856},{"c":9.33,"h":9.33,"l":9.33,"n":18,"o":9.33,"t":"2026-10-22T15:00:00Z","v":582,"vw":9.33},{"c":9.365,"h":9.365,"l":9.3,"n":81,"o":9.31,"t":"2026-10-22T15:15:00Z","v":6064,"vw":9.32744},{"c":9.325,"h":9.36,"l":9.32,"n":42,"o":9.36,"t":"2026-10-22T15:30:00Z","v":2185,"vw":9.346749},{"c":9.33,"h":9.345,"l":9.325,"n":62,"o":9.325,"t":"2026-10-22T15:45:00Z","v":2580,"vw":9.331786},{"c":9.385,"h":9.42,"l":9.3201,"n":69,"o":9.35,"t":"2026-10-22T16:00:00Z","v":10351,"vw":9.367352},{"c":9.42,"h":9.42,"l":9.385,"n":73,"o":9.385,"t":"2026-10-22T16:15:00Z","v":3283,"vw":9.39424},{"c":9.415,"h":9.425,"l":9.4,"n":73,"o":9.405,"t":"2026-10-22T16:30:00Z","v":4889,"vw":9.410224},{"c":9.45,"h":9.45,"l":9.3999,"n":269,"o":9.4,"t":"2026-10-22T16:45:00Z","v":51772,"vw":9.409731},{"c":9.402,"h":9.445,"l":9.396,"n":201,"o":9.445,"t":"2026-10-22T17:00:00Z","v":34130,"vw":9.419075},{"c":9.415,"h":9.42,"l":9.39,"n":82,"o":9.4,"t":"2026-10-22T17:15:00Z","v":6510,"vw":9.401436},{"c":9.435,"h":9.44,"l":9.43,"n":48,"o":9.43,"t":"2026-10-22T17:30:00Z","v":3046,"vw":9.435905},{"c":9.48,"h":9.48,"l":9.43,"n":87,"o":9.435,"t":"2026-10-22T17:45:00Z","v":7587,"vw":9.44928},{"c":9.43,"h":9.49,"l":9.41,"n":83,"o":9.49,"t":"2026-10-22T18:00:00Z","v":3651,"vw":9.431409},{"c":9.42,"h":9.4275,"l":9.41,"n":32,"o":9.41,"t":"2026-10-22T18:15:00Z","v":2715,"vw":9.419204},{"c":9.415,"h":9.42,"l":9.405,"n":69,"o":9.41,"t":"2026-10-22T18:30:00Z","v":5642,"vw":9.413292},{"c":9.44,"h":9.45,"l":9.43,"n":48,"o":9.43,"t":"2026-10-22T18:45:00Z","v":2559,"vw":9.437168},{"c":9.425,"h":9.4454,"l":9.41,"n":84,"o":9.4454,"t":"2026-10-22T19:00:00Z","v":6724,"vw":9.419691},{"c":9.42,"h":9.425,"l":9.4,"n":115,"o":9.425,"t":"2026-10-22T19:15:00Z","v":6803,"vw":9.411571},{"c":9.39,"h":9.41,"l":9.385,"n":186,"o":9.41,"t":"2026-10-22T19:30:00Z","v":11873,"vw":9.398395},{"c":9.42,"h":9.46,"l":9.34,"n":463,"o":9.38,"t":"2026-10-22T19:45:00Z","v":30205,"vw":9.43513},{"c":9.44,"h":9.44,"l":9.44,"n":25,"o":9.44,"t":"2026-10-22T20:00:00Z","v":30218,"vw":9.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.46188554276874005,"strike":14.344277138437002,"iv":1.5196183521690614,"gamma":0.09366812253129946,"theta":-0.021596881832723187,"vega":0.008330751096899028,"rho":0.0014872246673604335,"breakevenPct":56.84494365684049},{"delta":0.3,"premium":0.4316390825592987,"strike":12.831954127964938,"iv":1.1827269532082645,"gamma":0.15228534725753284,"theta":-0.017613606446044663,"vega":0.008992672239614138,"rho":0.001872448120997228,"breakevenPct":40.50416536572284},{"delta":0.35,"premium":0.40139262234985745,"strike":11.319631117492872,"iv":0.8458355542474678,"gamma":0.21090257198376627,"theta":-0.013630331059366138,"vega":0.009654593382329248,"rho":0.0022576715746340224,"breakevenPct":24.163387074605197},{"delta":0.4,"premium":0.41065973164246306,"strike":9.959011802709812,"iv":0.5662990003906322,"gamma":0.25902206582689286,"theta":-0.010314361582054699,"vega":0.010192299961372686,"rho":0.00261409755211531,"breakevenPct":9.848215406274111},{"delta":0.45,"premium":0.6905315616212093,"strike":9.637320044113553,"iv":0.679551355127598,"gamma":0.23524890179930352,"theta":-0.011568369747667636,"vega":0.009879335549890126,"rho":0.002773306900227714,"breakevenPct":9.405207687868247},{"delta":0.5,"premium":0.9704033915999556,"strike":9.315628285517292,"iv":0.792803709864564,"gamma":0.2114757377717142,"theta":-0.012822377913280576,"vega":0.009566371138407567,"rho":0.002932516248340118,"breakevenPct":8.96219996946238},{"delta":0.55,"premium":1.250275221578702,"strike":8.993936526921033,"iv":0.9060560646015301,"gamma":0.18770257374412483,"theta":-0.014076386078893515,"vega":0.009253406726925007,"rho":0.003091725596452522,"breakevenPct":8.519192251056515},{"delta":0.6,"premium":1.530147051557448,"strike":8.672244768324772,"iv":1.019308419338496,"gamma":0.16392940971653552,"theta":-0.015330394244506452,"vega":0.008940442315442448,"rho":0.003250934944564926,"breakevenPct":8.076184532650649},{"delta":0.65,"premium":1.8100188815361946,"strike":8.350553009728511,"iv":1.132560774075462,"gamma":0.1401562456889462,"theta":-0.01658440241011939,"vega":0.008627477903959888,"rho":0.00341014429267733,"breakevenPct":7.633176814244783},{"delta":0.7,"premium":2.0898907115149408,"strike":8.028861251132252,"iv":1.245813128812428,"gamma":0.11638308166135689,"theta":-0.01783841057573233,"vega":0.008314513492477329,"rho":0.0035693536407897333,"breakevenPct":7.190169095838918},{"delta":0.75,"premium":2.369762541493687,"strike":7.707169492535991,"iv":1.3590654835493938,"gamma":0.09260991763376752,"theta":-0.01909241874134527,"vega":0.008001549080994768,"rho":0.0037285629889021376,"breakevenPct":6.747161377433052},{"delta":0.8,"premium":2.8468859148647017,"strike":7.162629642199202,"iv":1.5256183663632576,"gamma":0.07061164084000046,"theta":-0.019343856041075063,"vega":0.0073103812526379595,"rho":0.003730046859551095,"breakevenPct":6.033003782456625},{"delta":0.85,"premium":3.680835113922851,"strike":6.214960097814942,"iv":1.7885913055858904,"gamma":0.05182411510966474,"theta":-0.017781653909263447,"vega":0.005935047692632233,"rho":0.0034462071136650554,"breakevenPct":4.828339107391885},{"delta":0.9,"premium":4.514784312981002,"strike":5.26729055343068,"iv":2.051564244808524,"gamma":0.033036589379328976,"theta":-0.016219451777451828,"vega":0.004559714132626503,"rho":0.003162367367779015,"breakevenPct":3.6236744323271415}],"put":[{"delta":0.1,"premium":0.5560811109493125,"strike":4.527027773732813,"iv":3.113575622357313,"gamma":0.022773090452100825,"theta":-0.023308538978955295,"vega":0.004613975450606905,"rho":-0.00119967637297204,"breakevenPct":57.93488704678495},{"delta":0.15,"premium":0.5341028078376497,"strike":6.022429804058755,"iv":2.141158040619067,"gamma":0.04937542242315296,"theta":-0.020748570113089625,"vega":0.0060853854548485325,"rho":-0.0015647412268175263,"breakevenPct":41.86094283664083},{"delta":0.2,"premium":0.4801092612173533,"strike":7.372268469566166,"iv":1.362653215137148,"gamma":0.07991409544349103,"theta":-0.016865170789700464,"vega":0.007424941488655492,"rho":-0.0019053469371979373,"breakevenPct":26.98983889461002},{"delta":0.25,"premium":0.5947840117832245,"strike":7.852305917009484,"iv":1.242406392038432,"gamma":0.0931401019336256,"theta":-0.016531199087356653,"vega":0.007979748118961667,"rho":-0.0023759256950333166,"breakevenPct":23.11947134294216},{"delta":0.3,"premium":0.7270875439157467,"strike":8.241433952693372,"iv":1.190959021664998,"gamma":0.10455663253713068,"theta":-0.016568204535205938,"vega":0.008452534736914211,"rho":-0.002860088905319809,"breakevenPct":20.398872788372596},{"delta":0.35,"premium":0.8593910760482688,"strike":8.630561988377261,"iv":1.1395116512915637,"gamma":0.11597316314063577,"theta":-0.01660520998305522,"vega":0.008925321354866756,"rho":-0.003344252115606301,"breakevenPct":17.678274233803034},{"delta":0.4,"premium":0.9916946081807912,"strike":9.01969002406115,"iv":1.0880642809181296,"gamma":0.12738969374414086,"theta":-0.016642215430904505,"vega":0.009398107972819302,"rho":-0.0038284153258927936,"breakevenPct":14.95767567923347},{"delta":0.45,"premium":1.1239981403133135,"strike":9.40881805974504,"iv":1.0366169105446954,"gamma":0.13880622434764595,"theta":-0.01667922087875379,"vega":0.009870894590771846,"rho":-0.004312578536179285,"breakevenPct":12.237077124663909},{"delta":0.5,"premium":1.2563016724458356,"strike":9.797946095428928,"iv":0.9851695401712612,"gamma":0.150222754951151,"theta":-0.016716226326603075,"vega":0.01034368120872439,"rho":-0.004796741746465777,"breakevenPct":9.516478570094346},{"delta":0.55,"premium":1.8238502984787324,"strike":10.527883913734108,"iv":1.0419222652852402,"gamma":0.14682005255614816,"theta":-0.01746922595732042,"vega":0.010356655396604394,"rho":-0.005623729228893858,"breakevenPct":7.796254075684566},{"delta":0.6,"premium":2.861495832859356,"strike":11.625921516253287,"iv":1.215539100033972,"gamma":0.12741148194042784,"theta":-0.018995552287128074,"vega":0.009872998135155676,"rho":-0.00682099229328452,"breakevenPct":7.156507591165981},{"delta":0.65,"premium":3.899141367239981,"strike":12.723959118772466,"iv":1.3891559347827043,"gamma":0.10800291132470746,"theta":-0.020521878616935732,"vega":0.009389340873706957,"rho":-0.008018255357675183,"breakevenPct":6.516761106647394},{"delta":0.7,"premium":4.9367869016206045,"strike":13.821996721291645,"iv":1.5627727695314362,"gamma":0.08859434070898713,"theta":-0.022048204946743387,"vega":0.008905683612258238,"rho":-0.009215518422065845,"breakevenPct":5.877014622128807},{"delta":0.75,"premium":5.974432436001231,"strike":14.920034323810826,"iv":1.7363896042801685,"gamma":0.06918577009326675,"theta":-0.023574531276551045,"vega":0.00842202635080952,"rho":-0.01041278148645651,"breakevenPct":5.23726813761022}]},"raw":{"call":[{"delta":0.25,"premium":0.46188554276874005,"strike":14.344277138437002,"iv":1.5196183521690614,"gamma":0.09366812253129946,"theta":-0.021596881832723187,"vega":0.008330751096899028,"rho":0.0014872246673604335,"breakevenPct":56.84494365684049},{"delta":0.3,"premium":0.4316390825592987,"strike":12.831954127964938,"iv":1.1827269532082645,"gamma":0.15228534725753284,"theta":-0.017613606446044663,"vega":0.008992672239614138,"rho":0.001872448120997228,"breakevenPct":40.50416536572284},{"delta":0.35,"premium":0.40139262234985745,"strike":11.319631117492872,"iv":0.8458355542474678,"gamma":0.21090257198376627,"theta":-0.013630331059366138,"vega":0.009654593382329248,"rho":0.0022576715746340224,"breakevenPct":24.163387074605197},{"delta":0.4,"premium":0.41065973164246306,"strike":9.959011802709812,"iv":0.5662990003906322,"gamma":0.25902206582689286,"theta":-0.010314361582054699,"vega":0.010192299961372686,"rho":0.00261409755211531,"breakevenPct":9.848215406274111},{"delta":0.45,"premium":0.6905315616212093,"strike":9.637320044113553,"iv":0.679551355127598,"gamma":0.23524890179930352,"theta":-0.011568369747667636,"vega":0.009879335549890126,"rho":0.002773306900227714,"breakevenPct":9.405207687868247},{"delta":0.5,"premium":0.9704033915999556,"strike":9.315628285517292,"iv":0.792803709864564,"gamma":0.2114757377717142,"theta":-0.012822377913280576,"vega":0.009566371138407567,"rho":0.002932516248340118,"breakevenPct":8.96219996946238},{"delta":0.55,"premium":1.250275221578702,"strike":8.993936526921033,"iv":0.9060560646015301,"gamma":0.18770257374412483,"theta":-0.014076386078893515,"vega":0.009253406726925007,"rho":0.003091725596452522,"breakevenPct":8.519192251056515},{"delta":0.6,"premium":1.530147051557448,"strike":8.672244768324772,"iv":1.019308419338496,"gamma":0.16392940971653552,"theta":-0.015330394244506452,"vega":0.008940442315442448,"rho":0.003250934944564926,"breakevenPct":8.076184532650649},{"delta":0.65,"premium":1.8100188815361946,"strike":8.350553009728511,"iv":1.132560774075462,"gamma":0.1401562456889462,"theta":-0.01658440241011939,"vega":0.008627477903959888,"rho":0.00341014429267733,"breakevenPct":7.633176814244783},{"delta":0.7,"premium":2.0898907115149408,"strike":8.028861251132252,"iv":1.245813128812428,"gamma":0.11638308166135689,"theta":-0.01783841057573233,"vega":0.008314513492477329,"rho":0.0035693536407897333,"breakevenPct":7.190169095838918},{"delta":0.75,"premium":2.369762541493687,"strike":7.707169492535991,"iv":1.3590654835493938,"gamma":0.09260991763376752,"theta":-0.01909241874134527,"vega":0.008001549080994768,"rho":0.0037285629889021376,"breakevenPct":6.747161377433052},{"delta":0.8,"premium":2.8468859148647017,"strike":7.162629642199202,"iv":1.5256183663632576,"gamma":0.07061164084000046,"theta":-0.019343856041075063,"vega":0.0073103812526379595,"rho":0.003730046859551095,"breakevenPct":6.033003782456625},{"delta":0.85,"premium":3.680835113922851,"strike":6.214960097814942,"iv":1.7885913055858904,"gamma":0.05182411510966474,"theta":-0.017781653909263447,"vega":0.005935047692632233,"rho":0.0034462071136650554,"breakevenPct":4.828339107391885},{"delta":0.9,"premium":4.514784312981002,"strike":5.26729055343068,"iv":2.051564244808524,"gamma":0.033036589379328976,"theta":-0.016219451777451828,"vega":0.004559714132626503,"rho":0.003162367367779015,"breakevenPct":3.6236744323271415}],"put":[{"delta":0.1,"premium":0.5560811109493125,"strike":4.527027773732813,"iv":3.113575622357313,"gamma":0.022773090452100825,"theta":-0.023308538978955295,"vega":0.004613975450606905,"rho":-0.00119967637297204,"breakevenPct":57.93488704678495},{"delta":0.15,"premium":0.5341028078376497,"strike":6.022429804058755,"iv":2.141158040619067,"gamma":0.04937542242315296,"theta":-0.020748570113089625,"vega":0.0060853854548485325,"rho":-0.0015647412268175263,"breakevenPct":41.86094283664083},{"delta":0.2,"premium":0.4801092612173533,"strike":7.372268469566166,"iv":1.362653215137148,"gamma":0.07991409544349103,"theta":-0.016865170789700464,"vega":0.007424941488655492,"rho":-0.0019053469371979373,"breakevenPct":26.98983889461002},{"delta":0.25,"premium":0.5947840117832245,"strike":7.852305917009484,"iv":1.242406392038432,"gamma":0.0931401019336256,"theta":-0.016531199087356653,"vega":0.007979748118961667,"rho":-0.0023759256950333166,"breakevenPct":23.11947134294216},{"delta":0.3,"premium":0.7270875439157467,"strike":8.241433952693372,"iv":1.190959021664998,"gamma":0.10455663253713068,"theta":-0.016568204535205938,"vega":0.008452534736914211,"rho":-0.002860088905319809,"breakevenPct":20.398872788372596},{"delta":0.35,"premium":0.8593910760482688,"strike":8.630561988377261,"iv":1.1395116512915637,"gamma":0.11597316314063577,"theta":-0.01660520998305522,"vega":0.008925321354866756,"rho":-0.003344252115606301,"breakevenPct":17.678274233803034},{"delta":0.4,"premium":0.9916946081807912,"strike":9.01969002406115,"iv":1.0880642809181296,"gamma":0.12738969374414086,"theta":-0.016642215430904505,"vega":0.009398107972819302,"rho":-0.0038284153258927936,"breakevenPct":14.95767567923347},{"delta":0.45,"premium":1.1239981403133135,"strike":9.40881805974504,"iv":1.0366169105446954,"gamma":0.13880622434764595,"theta":-0.01667922087875379,"vega":0.009870894590771846,"rho":-0.004312578536179285,"breakevenPct":12.237077124663909},{"delta":0.5,"premium":1.2563016724458356,"strike":9.797946095428928,"iv":0.9851695401712612,"gamma":0.150222754951151,"theta":-0.016716226326603075,"vega":0.01034368120872439,"rho":-0.004796741746465777,"breakevenPct":9.516478570094346},{"delta":0.55,"premium":1.8238502984787324,"strike":10.527883913734108,"iv":1.0419222652852402,"gamma":0.14682005255614816,"theta":-0.01746922595732042,"vega":0.010356655396604394,"rho":-0.005623729228893858,"breakevenPct":7.796254075684566},{"delta":0.6,"premium":2.861495832859356,"strike":11.625921516253287,"iv":1.215539100033972,"gamma":0.12741148194042784,"theta":-0.018995552287128074,"vega":0.009872998135155676,"rho":-0.00682099229328452,"breakevenPct":7.156507591165981},{"delta":0.65,"premium":3.899141367239981,"strike":12.723959118772466,"iv":1.3891559347827043,"gamma":0.10800291132470746,"theta":-0.020521878616935732,"vega":0.009389340873706957,"rho":-0.008018255357675183,"breakevenPct":6.516761106647394},{"delta":0.7,"premium":4.9367869016206045,"strike":13.821996721291645,"iv":1.5627727695314362,"gamma":0.08859434070898713,"theta":-0.022048204946743387,"vega":0.008905683612258238,"rho":-0.009215518422065845,"breakevenPct":5.877014622128807},{"delta":0.75,"premium":5.974432436001231,"strike":14.920034323810826,"iv":1.7363896042801685,"gamma":0.06918577009326675,"theta":-0.023574531276551045,"vega":0.00842202635080952,"rho":-0.01041278148645651,"breakevenPct":5.23726813761022}]}},"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"}}