{"symbol":"SVV","url":"https://intraalpha.com/companies/SVV","capturedAt":"2026-10-23T00:21:49.376Z","state":"ready","quote":{"symbol":"SVV","last_price":9.85,"prev_close":9.88,"regular_close":9.85,"change":-0.03,"change_pct":-0.3036,"regular_change":-0.03,"regular_change_pct":-0.3036,"extended_change":0,"extended_change_pct":0,"bid":7.95,"ask":11.89,"bid_size":100,"ask_size":100,"volume":797594,"vwap":9.886031,"open":9.97,"high":10.11,"low":9.68,"close":9.85,"trade_count":9990,"last_trade_at":"2026-10-22T23:00:00.002133115Z","last_quote_at":"2026-10-23T00:00:00.278419593Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756486378-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SVV","fetched_at":"2026-10-23T00:21:48.698302+00:00","name":"Savers Value Village, Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Savers Value Village, Inc. sells second-hand merchandise in retail stores in the United States, Canada, and Australia. The company is headquartered in Bellevue, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1513958000,"ebitda":230826000,"pe_ratio":65.87,"peg_ratio":null,"book_value":2.89,"dividend_per_share":null,"dividend_yield":null,"eps":0.15,"revenue_ttm":1743015000,"gross_profit_ttm":971067000,"profit_margin":0.0142,"operating_margin_ttm":0.0996,"return_on_assets_ttm":0.0456,"return_on_equity_ttm":0.0572,"quarterly_earnings_growth":0.167,"quarterly_revenue_growth":0.074,"analyst_target_price":14.23,"analyst_number":0,"beta":1.249,"fifty_two_week_high":13.88,"fifty_two_week_low":6.91,"fifty_day_ma":9.91,"two_hundred_day_ma":9.45,"shares_outstanding":153235000,"forward_pe":30.03,"price_to_sales":0.869,"price_to_book":3.107,"ev_to_revenue":1.564,"ev_to_ebitda":14.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:48.698302+00:00"},"optionObservedAt":"2026-10-22T19:58:24.209Z","bars":[{"c":10.22,"h":10.22,"l":10.22,"n":9,"o":10.22,"t":"2026-10-16T13:30:00Z","v":10617,"vw":10.22},{"c":10.22,"h":10.23,"l":10.16,"n":97,"o":10.16,"t":"2026-10-16T13:35:00Z","v":6784,"vw":10.191349},{"c":10.23,"h":10.245,"l":10.21,"n":108,"o":10.22,"t":"2026-10-16T13:40:00Z","v":5361,"vw":10.22509},{"c":10.31,"h":10.31,"l":10.22,"n":161,"o":10.22,"t":"2026-10-16T13:45:00Z","v":10990,"vw":10.256326},{"c":10.37,"h":10.37,"l":10.31,"n":69,"o":10.31,"t":"2026-10-16T13:50:00Z","v":4082,"vw":10.331006},{"c":10.38,"h":10.39,"l":10.37,"n":149,"o":10.37,"t":"2026-10-16T13:55:00Z","v":21750,"vw":10.372948},{"c":10.29,"h":10.375,"l":10.28,"n":191,"o":10.375,"t":"2026-10-16T14:00:00Z","v":17580,"vw":10.332006},{"c":10.18,"h":10.29,"l":10.18,"n":68,"o":10.29,"t":"2026-10-16T14:05:00Z","v":4370,"vw":10.231481},{"c":10.18,"h":10.19,"l":10.16,"n":147,"o":10.18,"t":"2026-10-16T14:10:00Z","v":14339,"vw":10.172858},{"c":10.15,"h":10.18,"l":10.15,"n":66,"o":10.18,"t":"2026-10-16T14:15:00Z","v":2468,"vw":10.166786},{"c":10.15,"h":10.15,"l":10.125,"n":137,"o":10.15,"t":"2026-10-16T14:20:00Z","v":8435,"vw":10.143303},{"c":10.17,"h":10.19,"l":10.16,"n":65,"o":10.16,"t":"2026-10-16T14:25:00Z","v":2515,"vw":10.168},{"c":10.17,"h":10.17,"l":10.15,"n":64,"o":10.17,"t":"2026-10-16T14:30:00Z","v":3097,"vw":10.16001},{"c":10.15,"h":10.17,"l":10.145,"n":61,"o":10.17,"t":"2026-10-16T14:35:00Z","v":3090,"vw":10.160275},{"c":10.1,"h":10.14,"l":10.1,"n":89,"o":10.14,"t":"2026-10-16T14:40:00Z","v":5234,"vw":10.11961},{"c":10.15,"h":10.18,"l":10.11,"n":222,"o":10.12,"t":"2026-10-16T14:45:00Z","v":11287,"vw":10.141026},{"c":10.15,"h":10.15,"l":10.15,"n":22,"o":10.15,"t":"2026-10-16T14:50:00Z","v":1170,"vw":10.15},{"c":10.16,"h":10.16,"l":10.14,"n":74,"o":10.141,"t":"2026-10-16T14:55:00Z","v":3066,"vw":10.147423},{"c":10.15,"h":10.16,"l":10.145,"n":45,"o":10.16,"t":"2026-10-16T15:00:00Z","v":2858,"vw":10.151768},{"c":10.155,"h":10.165,"l":10.14,"n":114,"o":10.15,"t":"2026-10-16T15:05:00Z","v":5366,"vw":10.15661},{"c":10.17,"h":10.17,"l":10.16,"n":72,"o":10.16,"t":"2026-10-16T15:10:00Z","v":3570,"vw":10.162752},{"c":10.17,"h":10.18,"l":10.17,"n":107,"o":10.18,"t":"2026-10-16T15:15:00Z","v":4603,"vw":10.176006},{"c":10.195,"h":10.195,"l":10.18,"n":139,"o":10.18,"t":"2026-10-16T15:20:00Z","v":6213,"vw":10.18824},{"c":10.135,"h":10.195,"l":10.13,"n":262,"o":10.195,"t":"2026-10-16T15:25:00Z","v":9953,"vw":10.168699},{"c":10.14,"h":10.14,"l":10.13,"n":100,"o":10.135,"t":"2026-10-16T15:30:00Z","v":3868,"vw":10.135825},{"c":10.17,"h":10.18,"l":10.145,"n":121,"o":10.145,"t":"2026-10-16T15:35:00Z","v":8331,"vw":10.165829},{"c":10.14,"h":10.1752,"l":10.13,"n":85,"o":10.1752,"t":"2026-10-16T15:40:00Z","v":3505,"vw":10.150257},{"c":10.13,"h":10.15,"l":10.13,"n":84,"o":10.15,"t":"2026-10-16T15:45:00Z","v":3615,"vw":10.139116},{"c":10.115,"h":10.13,"l":10.11,"n":103,"o":10.12,"t":"2026-10-16T15:50:00Z","v":6111,"vw":10.116489},{"c":10.11,"h":10.13,"l":10.1,"n":158,"o":10.12,"t":"2026-10-16T15:55:00Z","v":20079,"vw":10.11904},{"c":10.1108,"h":10.125,"l":10.09,"n":195,"o":10.115,"t":"2026-10-16T16:00:00Z","v":10999,"vw":10.103402},{"c":10.125,"h":10.14,"l":10.115,"n":127,"o":10.12,"t":"2026-10-16T16:05:00Z","v":5857,"vw":10.127605},{"c":10.13,"h":10.135,"l":10.12,"n":167,"o":10.13,"t":"2026-10-16T16:10:00Z","v":9104,"vw":10.127847},{"c":10.11,"h":10.14,"l":10.1,"n":140,"o":10.14,"t":"2026-10-16T16:15:00Z","v":5952,"vw":10.11731},{"c":10.105,"h":10.115,"l":10.09,"n":159,"o":10.115,"t":"2026-10-16T16:20:00Z","v":7922,"vw":10.099188},{"c":10.095,"h":10.105,"l":10.09,"n":90,"o":10.105,"t":"2026-10-16T16:25:00Z","v":4118,"vw":10.099693},{"c":10.11,"h":10.1191,"l":10.085,"n":122,"o":10.09,"t":"2026-10-16T16:30:00Z","v":5544,"vw":10.106939},{"c":10.1,"h":10.105,"l":10.1,"n":45,"o":10.105,"t":"2026-10-16T16:35:00Z","v":5331,"vw":10.104053},{"c":10.12,"h":10.12,"l":10.095,"n":181,"o":10.1,"t":"2026-10-16T16:40:00Z","v":11748,"vw":10.106179},{"c":10.105,"h":10.13,"l":10.105,"n":175,"o":10.12,"t":"2026-10-16T16:45:00Z","v":7583,"vw":10.117681},{"c":10.11,"h":10.11,"l":10.1,"n":66,"o":10.11,"t":"2026-10-16T16:50:00Z","v":2570,"vw":10.105694},{"c":10.095,"h":10.105,"l":10.09,"n":99,"o":10.105,"t":"2026-10-16T16:55:00Z","v":4396,"vw":10.096551},{"c":10.07,"h":10.105,"l":10.07,"n":102,"o":10.1,"t":"2026-10-16T17:00:00Z","v":4025,"vw":10.092825},{"c":10.06,"h":10.07,"l":10.06,"n":80,"o":10.065,"t":"2026-10-16T17:05:00Z","v":3708,"vw":10.064846},{"c":10.05,"h":10.075,"l":10.05,"n":164,"o":10.065,"t":"2026-10-16T17:15:00Z","v":8401,"vw":10.064138},{"c":10.055,"h":10.055,"l":10.04,"n":95,"o":10.04,"t":"2026-10-16T17:20:00Z","v":3187,"vw":10.047778},{"c":10.035,"h":10.06,"l":10.035,"n":207,"o":10.055,"t":"2026-10-16T17:25:00Z","v":10574,"vw":10.046845},{"c":10.045,"h":10.045,"l":10.015,"n":158,"o":10.0389,"t":"2026-10-16T17:30:00Z","v":7951,"vw":10.026973},{"c":10.055,"h":10.0589,"l":10.045,"n":71,"o":10.045,"t":"2026-10-16T17:35:00Z","v":7034,"vw":10.050537},{"c":10.075,"h":10.1,"l":10.055,"n":157,"o":10.055,"t":"2026-10-16T17:40:00Z","v":8992,"vw":10.081228},{"c":10.07,"h":10.0799,"l":10.065,"n":77,"o":10.075,"t":"2026-10-16T17:45:00Z","v":5050,"vw":10.069634},{"c":10.05,"h":10.07,"l":10.05,"n":98,"o":10.065,"t":"2026-10-16T17:50:00Z","v":4661,"vw":10.062576},{"c":10.045,"h":10.07,"l":10.045,"n":97,"o":10.06,"t":"2026-10-16T17:55:00Z","v":5415,"vw":10.0588},{"c":10.015,"h":10.04,"l":10,"n":153,"o":10.04,"t":"2026-10-16T18:00:00Z","v":6988,"vw":10.020949},{"c":10.03,"h":10.03,"l":10.0097,"n":63,"o":10.01,"t":"2026-10-16T18:05:00Z","v":3457,"vw":10.019139},{"c":10.025,"h":10.035,"l":10.025,"n":76,"o":10.035,"t":"2026-10-16T18:10:00Z","v":3722,"vw":10.030208},{"c":10.025,"h":10.0311,"l":10.025,"n":66,"o":10.03,"t":"2026-10-16T18:15:00Z","v":2752,"vw":10.028945},{"c":10.0388,"h":10.0388,"l":10.02,"n":135,"o":10.02,"t":"2026-10-16T18:20:00Z","v":6401,"vw":10.029591},{"c":10.02,"h":10.035,"l":10.02,"n":77,"o":10.035,"t":"2026-10-16T18:25:00Z","v":3825,"vw":10.028089},{"c":10.04,"h":10.04,"l":10.015,"n":191,"o":10.02,"t":"2026-10-16T18:30:00Z","v":9799,"vw":10.025157},{"c":10.04,"h":10.04,"l":10.025,"n":114,"o":10.035,"t":"2026-10-16T18:35:00Z","v":3845,"vw":10.032592},{"c":10.04,"h":10.05,"l":10.035,"n":74,"o":10.05,"t":"2026-10-16T18:40:00Z","v":3251,"vw":10.041856},{"c":10.025,"h":10.04,"l":10.02,"n":207,"o":10.04,"t":"2026-10-16T18:45:00Z","v":10537,"vw":10.027459},{"c":10.015,"h":10.03,"l":10.0112,"n":133,"o":10.03,"t":"2026-10-16T18:50:00Z","v":5203,"vw":10.02246},{"c":10.025,"h":10.03,"l":10,"n":181,"o":10.01,"t":"2026-10-16T18:55:00Z","v":12164,"vw":10.00996},{"c":10.015,"h":10.025,"l":10.01,"n":110,"o":10.025,"t":"2026-10-16T19:00:00Z","v":3992,"vw":10.014613},{"c":10.01,"h":10.015,"l":10.005,"n":110,"o":10.015,"t":"2026-10-16T19:05:00Z","v":5995,"vw":10.007676},{"c":10.03,"h":10.035,"l":10.01,"n":189,"o":10.01,"t":"2026-10-16T19:10:00Z","v":7473,"vw":10.023547},{"c":10.04,"h":10.06,"l":10.035,"n":248,"o":10.035,"t":"2026-10-16T19:15:00Z","v":12889,"vw":10.046399},{"c":10.05,"h":10.055,"l":10.04,"n":225,"o":10.055,"t":"2026-10-16T19:20:00Z","v":8191,"vw":10.049139},{"c":10.025,"h":10.06,"l":10.025,"n":186,"o":10.05,"t":"2026-10-16T19:25:00Z","v":9135,"vw":10.046359},{"c":10.04,"h":10.05,"l":10.025,"n":375,"o":10.03,"t":"2026-10-16T19:30:00Z","v":27298,"vw":10.037988},{"c":10.045,"h":10.0489,"l":10.02,"n":269,"o":10.04,"t":"2026-10-16T19:35:00Z","v":14351,"vw":10.029113},{"c":10.02,"h":10.04,"l":10.015,"n":277,"o":10.04,"t":"2026-10-16T19:40:00Z","v":19148,"vw":10.02754},{"c":10.035,"h":10.04,"l":10.025,"n":279,"o":10.03,"t":"2026-10-16T19:45:00Z","v":19038,"vw":10.029692},{"c":10.0312,"h":10.04,"l":10.025,"n":527,"o":10.04,"t":"2026-10-16T19:50:00Z","v":28132,"vw":10.032695},{"c":10.08,"h":10.08,"l":10.03,"n":1475,"o":10.04,"t":"2026-10-16T19:55:00Z","v":114417,"vw":10.050501},{"c":10.07,"h":10.07,"l":10.07,"n":17,"o":10.07,"t":"2026-10-16T20:00:00Z","v":220751,"vw":10.07},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-16T20:40:00Z","v":700,"vw":10.07},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-19T08:15:00Z","v":103,"vw":10.25},{"c":10.17,"h":10.17,"l":10.16,"n":4,"o":10.16,"t":"2026-10-19T08:40:00Z","v":618,"vw":10.165041},{"c":10.1,"h":10.75,"l":10.1,"n":100,"o":10.75,"t":"2026-10-19T12:35:00Z","v":845,"vw":10.393127},{"c":9.975,"h":10.2099,"l":9.96,"n":48,"o":10.04,"t":"2026-10-19T13:30:00Z","v":8563,"vw":10.049785},{"c":10.05,"h":10.05,"l":9.95,"n":48,"o":9.95,"t":"2026-10-19T13:35:00Z","v":1976,"vw":10.016846},{"c":10,"h":10.05,"l":10,"n":30,"o":10.04,"t":"2026-10-19T13:40:00Z","v":2136,"vw":10.034118},{"c":10.03,"h":10.07,"l":10.03,"n":71,"o":10.04,"t":"2026-10-19T13:45:00Z","v":3516,"vw":10.034423},{"c":10.015,"h":10.044,"l":10.015,"n":65,"o":10.02,"t":"2026-10-19T13:50:00Z","v":3725,"vw":10.031914},{"c":10.04,"h":10.04,"l":10.02,"n":50,"o":10.02,"t":"2026-10-19T13:55:00Z","v":1913,"vw":10.03},{"c":10.07,"h":10.07,"l":10.025,"n":79,"o":10.025,"t":"2026-10-19T14:00:00Z","v":3283,"vw":10.043394},{"c":10.08,"h":10.08,"l":10.07,"n":81,"o":10.08,"t":"2026-10-19T14:05:00Z","v":3370,"vw":10.07802},{"c":10.1,"h":10.1,"l":10.07,"n":89,"o":10.07,"t":"2026-10-19T14:10:00Z","v":4834,"vw":10.087583},{"c":10.145,"h":10.15,"l":10.12,"n":68,"o":10.12,"t":"2026-10-19T14:15:00Z","v":2228,"vw":10.132531},{"c":10.09,"h":10.13,"l":10.09,"n":76,"o":10.13,"t":"2026-10-19T14:20:00Z","v":3445,"vw":10.116701},{"c":10.12,"h":10.12,"l":10.08,"n":156,"o":10.1,"t":"2026-10-19T14:25:00Z","v":12169,"vw":10.096078},{"c":10.12,"h":10.155,"l":10.115,"n":101,"o":10.13,"t":"2026-10-19T14:30:00Z","v":5424,"vw":10.134906},{"c":10.11,"h":10.13,"l":10.11,"n":36,"o":10.13,"t":"2026-10-19T14:35:00Z","v":1574,"vw":10.125},{"c":10.11,"h":10.13,"l":10.11,"n":83,"o":10.12,"t":"2026-10-19T14:40:00Z","v":3532,"vw":10.120882},{"c":10.14,"h":10.14,"l":10.12,"n":118,"o":10.12,"t":"2026-10-19T14:45:00Z","v":4745,"vw":10.12855},{"c":10.13,"h":10.14,"l":10.125,"n":95,"o":10.14,"t":"2026-10-19T14:50:00Z","v":5771,"vw":10.13407},{"c":10.13,"h":10.13,"l":10.12,"n":82,"o":10.13,"t":"2026-10-19T14:55:00Z","v":7881,"vw":10.128821},{"c":10.14,"h":10.17,"l":10.11,"n":413,"o":10.135,"t":"2026-10-19T15:00:00Z","v":53399,"vw":10.137297},{"c":10.11,"h":10.125,"l":10.11,"n":20,"o":10.125,"t":"2026-10-19T15:05:00Z","v":825,"vw":10.122006},{"c":10.15,"h":10.15,"l":10.13,"n":65,"o":10.13,"t":"2026-10-19T15:10:00Z","v":3048,"vw":10.139474},{"c":10.16,"h":10.16,"l":10.14,"n":120,"o":10.15,"t":"2026-10-19T15:15:00Z","v":6163,"vw":10.152651},{"c":10.18,"h":10.18,"l":10.16,"n":56,"o":10.16,"t":"2026-10-19T15:20:00Z","v":2615,"vw":10.1745},{"c":10.165,"h":10.17,"l":10.16,"n":56,"o":10.17,"t":"2026-10-19T15:25:00Z","v":2844,"vw":10.168947},{"c":10.17,"h":10.17,"l":10.155,"n":118,"o":10.16,"t":"2026-10-19T15:30:00Z","v":5628,"vw":10.163784},{"c":10.175,"h":10.175,"l":10.165,"n":100,"o":10.17,"t":"2026-10-19T15:35:00Z","v":4517,"vw":10.167857},{"c":10.14,"h":10.17,"l":10.14,"n":111,"o":10.17,"t":"2026-10-19T15:40:00Z","v":4944,"vw":10.162556},{"c":10.14,"h":10.155,"l":10.14,"n":78,"o":10.15,"t":"2026-10-19T15:45:00Z","v":3456,"vw":10.147705},{"c":10.14,"h":10.15,"l":10.135,"n":171,"o":10.14,"t":"2026-10-19T15:50:00Z","v":8951,"vw":10.142997},{"c":10.14,"h":10.14,"l":10.14,"n":26,"o":10.14,"t":"2026-10-19T15:55:00Z","v":1446,"vw":10.14},{"c":10.115,"h":10.135,"l":10.105,"n":158,"o":10.135,"t":"2026-10-19T16:00:00Z","v":9511,"vw":10.118433},{"c":10.11,"h":10.115,"l":10.1,"n":55,"o":10.115,"t":"2026-10-19T16:05:00Z","v":2530,"vw":10.11},{"c":10.135,"h":10.135,"l":10.105,"n":99,"o":10.105,"t":"2026-10-19T16:10:00Z","v":5441,"vw":10.120918},{"c":10.135,"h":10.14,"l":10.13,"n":72,"o":10.1389,"t":"2026-10-19T16:15:00Z","v":3527,"vw":10.132714},{"c":10.12,"h":10.14,"l":10.12,"n":135,"o":10.135,"t":"2026-10-19T16:20:00Z","v":6861,"vw":10.132888},{"c":10.12,"h":10.125,"l":10.115,"n":41,"o":10.125,"t":"2026-10-19T16:25:00Z","v":2402,"vw":10.119352},{"c":10.09,"h":10.11,"l":10.09,"n":94,"o":10.11,"t":"2026-10-19T16:30:00Z","v":3702,"vw":10.09736},{"c":10.07,"h":10.09,"l":10.065,"n":139,"o":10.09,"t":"2026-10-19T16:35:00Z","v":7569,"vw":10.080714},{"c":10.09,"h":10.09,"l":10.08,"n":81,"o":10.08,"t":"2026-10-19T16:40:00Z","v":8181,"vw":10.087769},{"c":10.1,"h":10.1,"l":10.09,"n":118,"o":10.09,"t":"2026-10-19T16:45:00Z","v":4117,"vw":10.093867},{"c":10.1,"h":10.1,"l":10.1,"n":16,"o":10.1,"t":"2026-10-19T16:50:00Z","v":747,"vw":10.1},{"c":10.095,"h":10.11,"l":10.095,"n":170,"o":10.1,"t":"2026-10-19T16:55:00Z","v":7386,"vw":10.104307},{"c":10.08,"h":10.09,"l":10.07,"n":134,"o":10.09,"t":"2026-10-19T17:00:00Z","v":5754,"vw":10.082363},{"c":10.105,"h":10.11,"l":10.08,"n":151,"o":10.08,"t":"2026-10-19T17:05:00Z","v":7713,"vw":10.096901},{"c":10.11,"h":10.115,"l":10.105,"n":54,"o":10.105,"t":"2026-10-19T17:10:00Z","v":2498,"vw":10.11},{"c":10.11,"h":10.115,"l":10.105,"n":108,"o":10.105,"t":"2026-10-19T17:15:00Z","v":4402,"vw":10.109351},{"c":10.12,"h":10.12,"l":10.12,"n":61,"o":10.12,"t":"2026-10-19T17:20:00Z","v":2513,"vw":10.12},{"c":10.135,"h":10.135,"l":10.13,"n":33,"o":10.13,"t":"2026-10-19T17:25:00Z","v":1170,"vw":10.132475},{"c":10.125,"h":10.135,"l":10.125,"n":102,"o":10.135,"t":"2026-10-19T17:30:00Z","v":4497,"vw":10.131859},{"c":10.115,"h":10.12,"l":10.115,"n":53,"o":10.12,"t":"2026-10-19T17:35:00Z","v":2026,"vw":10.118781},{"c":10.13,"h":10.145,"l":10.115,"n":171,"o":10.115,"t":"2026-10-19T17:40:00Z","v":7988,"vw":10.133107},{"c":10.11,"h":10.13,"l":10.11,"n":45,"o":10.125,"t":"2026-10-19T17:45:00Z","v":1846,"vw":10.12069},{"c":10.125,"h":10.125,"l":10.115,"n":82,"o":10.12,"t":"2026-10-19T17:50:00Z","v":2810,"vw":10.119118},{"c":10.13,"h":10.145,"l":10.13,"n":178,"o":10.13,"t":"2026-10-19T17:55:00Z","v":7915,"vw":10.134853},{"c":10.135,"h":10.135,"l":10.13,"n":36,"o":10.135,"t":"2026-10-19T18:00:00Z","v":852,"vw":10.133},{"c":10.13,"h":10.14,"l":10.13,"n":67,"o":10.135,"t":"2026-10-19T18:05:00Z","v":1499,"vw":10.133762},{"c":10.135,"h":10.135,"l":10.13,"n":129,"o":10.13,"t":"2026-10-19T18:10:00Z","v":2797,"vw":10.133846},{"c":10.135,"h":10.14,"l":10.135,"n":60,"o":10.135,"t":"2026-10-19T18:15:00Z","v":2418,"vw":10.13566},{"c":10.125,"h":10.135,"l":10.12,"n":214,"o":10.135,"t":"2026-10-19T18:20:00Z","v":10703,"vw":10.128841},{"c":10.11,"h":10.125,"l":10.11,"n":94,"o":10.125,"t":"2026-10-19T18:25:00Z","v":4560,"vw":10.119808},{"c":10.115,"h":10.12,"l":10.115,"n":88,"o":10.12,"t":"2026-10-19T18:30:00Z","v":2282,"vw":10.117917},{"c":10.115,"h":10.115,"l":10.11,"n":83,"o":10.115,"t":"2026-10-19T18:35:00Z","v":2621,"vw":10.114286},{"c":10.11,"h":10.125,"l":10.11,"n":168,"o":10.115,"t":"2026-10-19T18:40:00Z","v":10304,"vw":10.120363},{"c":10.105,"h":10.115,"l":10.105,"n":93,"o":10.11,"t":"2026-10-19T18:45:00Z","v":2842,"vw":10.110357},{"c":10.085,"h":10.105,"l":10.085,"n":91,"o":10.105,"t":"2026-10-19T18:50:00Z","v":4650,"vw":10.092122},{"c":10.1,"h":10.1,"l":10.09,"n":81,"o":10.09,"t":"2026-10-19T18:55:00Z","v":3217,"vw":10.096862},{"c":10.1,"h":10.1,"l":10.1,"n":57,"o":10.1,"t":"2026-10-19T19:00:00Z","v":3725,"vw":10.1},{"c":10.095,"h":10.1,"l":10.09,"n":115,"o":10.1,"t":"2026-10-19T19:05:00Z","v":7621,"vw":10.097364},{"c":10.075,"h":10.095,"l":10.0709,"n":180,"o":10.095,"t":"2026-10-19T19:10:00Z","v":8403,"vw":10.084794},{"c":10.09,"h":10.09,"l":10.08,"n":85,"o":10.08,"t":"2026-10-19T19:15:00Z","v":4259,"vw":10.081207},{"c":10.095,"h":10.105,"l":10.09,"n":214,"o":10.09,"t":"2026-10-19T19:20:00Z","v":9864,"vw":10.098018},{"c":10.07,"h":10.1,"l":10.07,"n":156,"o":10.1,"t":"2026-10-19T19:25:00Z","v":10033,"vw":10.084695},{"c":10.075,"h":10.08,"l":10.075,"n":98,"o":10.075,"t":"2026-10-19T19:30:00Z","v":4524,"vw":10.076328},{"c":10.05,"h":10.075,"l":10.05,"n":257,"o":10.075,"t":"2026-10-19T19:35:00Z","v":10671,"vw":10.067822},{"c":10.04,"h":10.06,"l":10.04,"n":207,"o":10.055,"t":"2026-10-19T19:40:00Z","v":9474,"vw":10.049618},{"c":10.025,"h":10.045,"l":10.025,"n":375,"o":10.045,"t":"2026-10-19T19:45:00Z","v":18605,"vw":10.033405},{"c":10.025,"h":10.04,"l":10.025,"n":427,"o":10.025,"t":"2026-10-19T19:50:00Z","v":24418,"vw":10.03218},{"c":10.065,"h":10.09,"l":10.02,"n":1454,"o":10.025,"t":"2026-10-19T19:55:00Z","v":106730,"vw":10.059301},{"c":10.06,"h":10.06,"l":10.06,"n":29,"o":10.06,"t":"2026-10-19T20:00:00Z","v":128470,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-19T20:35:00Z","v":600,"vw":10.06},{"c":10.07,"h":10.12,"l":10.02,"n":23,"o":10.09,"t":"2026-10-20T13:30:00Z","v":4838,"vw":10.085347},{"c":10.165,"h":10.17,"l":10.13,"n":50,"o":10.16,"t":"2026-10-20T13:35:00Z","v":2720,"vw":10.151185},{"c":10.145,"h":10.16,"l":10.12,"n":134,"o":10.16,"t":"2026-10-20T13:40:00Z","v":7265,"vw":10.142254},{"c":10.22,"h":10.22,"l":10.145,"n":207,"o":10.145,"t":"2026-10-20T13:45:00Z","v":11545,"vw":10.1903},{"c":10.21,"h":10.235,"l":10.18,"n":162,"o":10.23,"t":"2026-10-20T13:50:00Z","v":11299,"vw":10.210363},{"c":10.165,"h":10.21,"l":10.15,"n":208,"o":10.21,"t":"2026-10-20T13:55:00Z","v":12087,"vw":10.172487},{"c":10.11,"h":10.17,"l":10.11,"n":148,"o":10.17,"t":"2026-10-20T14:00:00Z","v":6719,"vw":10.147742},{"c":10.11,"h":10.11,"l":10.09,"n":71,"o":10.1,"t":"2026-10-20T14:05:00Z","v":3142,"vw":10.101063},{"c":10.06,"h":10.11,"l":10.06,"n":58,"o":10.11,"t":"2026-10-20T14:10:00Z","v":2760,"vw":10.090714},{"c":10.07,"h":10.07,"l":10.02,"n":91,"o":10.04,"t":"2026-10-20T14:15:00Z","v":4275,"vw":10.047479},{"c":10.12,"h":10.12,"l":10.08,"n":69,"o":10.08,"t":"2026-10-20T14:20:00Z","v":2888,"vw":10.098433},{"c":10.15,"h":10.155,"l":10.13,"n":68,"o":10.13,"t":"2026-10-20T14:25:00Z","v":2505,"vw":10.147353},{"c":10.2,"h":10.22,"l":10.15,"n":182,"o":10.15,"t":"2026-10-20T14:30:00Z","v":13749,"vw":10.186482},{"c":10.2,"h":10.235,"l":10.2,"n":88,"o":10.22,"t":"2026-10-20T14:35:00Z","v":4542,"vw":10.215782},{"c":10.2,"h":10.2,"l":10.2,"n":52,"o":10.2,"t":"2026-10-20T14:40:00Z","v":2140,"vw":10.2},{"c":10.14,"h":10.19,"l":10.13,"n":132,"o":10.19,"t":"2026-10-20T14:45:00Z","v":5917,"vw":10.166857},{"c":10.21,"h":10.21,"l":10.145,"n":105,"o":10.15,"t":"2026-10-20T14:50:00Z","v":5048,"vw":10.166384},{"c":10.21,"h":10.215,"l":10.2,"n":49,"o":10.2,"t":"2026-10-20T14:55:00Z","v":3916,"vw":10.211597},{"c":10.225,"h":10.225,"l":10.21,"n":49,"o":10.21,"t":"2026-10-20T15:00:00Z","v":2509,"vw":10.219167},{"c":10.215,"h":10.22,"l":10.205,"n":200,"o":10.22,"t":"2026-10-20T15:05:00Z","v":8546,"vw":10.21123},{"c":10.17,"h":10.21,"l":10.165,"n":236,"o":10.21,"t":"2026-10-20T15:10:00Z","v":12714,"vw":10.19279},{"c":10.175,"h":10.19,"l":10.165,"n":68,"o":10.175,"t":"2026-10-20T15:15:00Z","v":3572,"vw":10.175361},{"c":10.15,"h":10.17,"l":10.15,"n":34,"o":10.17,"t":"2026-10-20T15:20:00Z","v":2098,"vw":10.16443},{"c":10.14,"h":10.16,"l":10.135,"n":104,"o":10.15,"t":"2026-10-20T15:25:00Z","v":4787,"vw":10.146457},{"c":10.12,"h":10.14,"l":10.12,"n":82,"o":10.14,"t":"2026-10-20T15:30:00Z","v":2427,"vw":10.126978},{"c":10.1247,"h":10.13,"l":10.12,"n":55,"o":10.12,"t":"2026-10-20T15:35:00Z","v":2704,"vw":10.125137},{"c":10.13,"h":10.13,"l":10.12,"n":92,"o":10.125,"t":"2026-10-20T15:40:00Z","v":3136,"vw":10.126875},{"c":10.13,"h":10.13,"l":10.13,"n":29,"o":10.13,"t":"2026-10-20T15:45:00Z","v":507,"vw":10.13},{"c":10.08,"h":10.13,"l":10.08,"n":137,"o":10.125,"t":"2026-10-20T15:50:00Z","v":6355,"vw":10.113426},{"c":10.08,"h":10.08,"l":10.08,"n":114,"o":10.08,"t":"2026-10-20T15:55:00Z","v":3726,"vw":10.08},{"c":10.075,"h":10.09,"l":10.075,"n":82,"o":10.08,"t":"2026-10-20T16:00:00Z","v":3670,"vw":10.081098},{"c":10.075,"h":10.085,"l":10.075,"n":30,"o":10.085,"t":"2026-10-20T16:05:00Z","v":1761,"vw":10.081895},{"c":10.075,"h":10.075,"l":10.06,"n":58,"o":10.07,"t":"2026-10-20T16:10:00Z","v":2137,"vw":10.068402},{"c":10.04,"h":10.075,"l":10.04,"n":105,"o":10.075,"t":"2026-10-20T16:15:00Z","v":4974,"vw":10.059052},{"c":10.06,"h":10.075,"l":10.045,"n":123,"o":10.05,"t":"2026-10-20T16:20:00Z","v":5573,"vw":10.060709},{"c":10.08,"h":10.09,"l":10.065,"n":96,"o":10.065,"t":"2026-10-20T16:25:00Z","v":3855,"vw":10.076123},{"c":10.09,"h":10.1,"l":10.09,"n":78,"o":10.1,"t":"2026-10-20T16:30:00Z","v":3487,"vw":10.096625},{"c":10.11,"h":10.12,"l":10.1,"n":81,"o":10.1,"t":"2026-10-20T16:35:00Z","v":2195,"vw":10.109811},{"c":10.115,"h":10.12,"l":10.11,"n":151,"o":10.11,"t":"2026-10-20T16:40:00Z","v":8540,"vw":10.113058},{"c":10.115,"h":10.115,"l":10.115,"n":29,"o":10.115,"t":"2026-10-20T16:45:00Z","v":649,"vw":10.115},{"c":10.06,"h":10.11,"l":10.06,"n":162,"o":10.11,"t":"2026-10-20T16:50:00Z","v":7644,"vw":10.099171},{"c":10.07,"h":10.07,"l":10.07,"n":27,"o":10.07,"t":"2026-10-20T16:55:00Z","v":532,"vw":10.07},{"c":10.06,"h":10.07,"l":10.06,"n":93,"o":10.07,"t":"2026-10-20T17:00:00Z","v":3549,"vw":10.06636},{"c":10.05,"h":10.06,"l":10.05,"n":21,"o":10.06,"t":"2026-10-20T17:05:00Z","v":580,"vw":10.053333},{"c":10.03,"h":10.05,"l":10.03,"n":83,"o":10.05,"t":"2026-10-20T17:10:00Z","v":3983,"vw":10.042518},{"c":10.03,"h":10.03,"l":10.02,"n":33,"o":10.02,"t":"2026-10-20T17:15:00Z","v":777,"vw":10.026667},{"c":10.045,"h":10.045,"l":10.025,"n":137,"o":10.03,"t":"2026-10-20T17:20:00Z","v":5826,"vw":10.034402},{"c":10.05,"h":10.06,"l":10.025,"n":209,"o":10.045,"t":"2026-10-20T17:25:00Z","v":35638,"vw":10.048827},{"c":10.05,"h":10.05,"l":10.04,"n":41,"o":10.04,"t":"2026-10-20T17:30:00Z","v":1563,"vw":10.045783},{"c":10.04,"h":10.05,"l":10.04,"n":39,"o":10.05,"t":"2026-10-20T17:35:00Z","v":1033,"vw":10.045},{"c":10.045,"h":10.045,"l":10.04,"n":32,"o":10.04,"t":"2026-10-20T17:40:00Z","v":1255,"vw":10.044445},{"c":10.055,"h":10.065,"l":10.045,"n":191,"o":10.05,"t":"2026-10-20T17:45:00Z","v":9771,"vw":10.058067},{"c":10.055,"h":10.055,"l":10.055,"n":34,"o":10.055,"t":"2026-10-20T17:50:00Z","v":883,"vw":10.055},{"c":10.05,"h":10.06,"l":10.05,"n":32,"o":10.06,"t":"2026-10-20T17:55:00Z","v":752,"vw":10.053836},{"c":10.055,"h":10.065,"l":10.055,"n":133,"o":10.06,"t":"2026-10-20T18:00:00Z","v":7576,"vw":10.059185},{"c":10.055,"h":10.055,"l":10.055,"n":22,"o":10.055,"t":"2026-10-20T18:05:00Z","v":339,"vw":10.055},{"c":10.06,"h":10.06,"l":10.055,"n":20,"o":10.0597,"t":"2026-10-20T18:10:00Z","v":2163,"vw":10.058558},{"c":10.05,"h":10.055,"l":10.05,"n":34,"o":10.055,"t":"2026-10-20T18:15:00Z","v":813,"vw":10.053643},{"c":10.055,"h":10.055,"l":10.05,"n":45,"o":10.055,"t":"2026-10-20T18:20:00Z","v":1242,"vw":10.053769},{"c":10.04,"h":10.05,"l":10.04,"n":77,"o":10.05,"t":"2026-10-20T18:25:00Z","v":4515,"vw":10.047893},{"c":10,"h":10.04,"l":10,"n":158,"o":10.04,"t":"2026-10-20T18:30:00Z","v":5126,"vw":10.028448},{"c":10,"h":10,"l":9.995,"n":81,"o":10,"t":"2026-10-20T18:35:00Z","v":3235,"vw":9.998695},{"c":9.97,"h":10,"l":9.97,"n":93,"o":10,"t":"2026-10-20T18:40:00Z","v":4414,"vw":9.988587},{"c":9.985,"h":9.99,"l":9.97,"n":129,"o":9.97,"t":"2026-10-20T18:45:00Z","v":4903,"vw":9.980334},{"c":9.985,"h":9.985,"l":9.985,"n":10,"o":9.985,"t":"2026-10-20T18:50:00Z","v":290,"vw":9.985},{"c":9.975,"h":9.985,"l":9.97,"n":125,"o":9.985,"t":"2026-10-20T18:55:00Z","v":6801,"vw":9.977905},{"c":9.965,"h":9.975,"l":9.965,"n":123,"o":9.975,"t":"2026-10-20T19:00:00Z","v":5535,"vw":9.972161},{"c":9.95,"h":9.96,"l":9.95,"n":48,"o":9.96,"t":"2026-10-20T19:05:00Z","v":2306,"vw":9.957647},{"c":9.96,"h":9.96,"l":9.94,"n":198,"o":9.95,"t":"2026-10-20T19:10:00Z","v":8459,"vw":9.950029},{"c":9.965,"h":9.97,"l":9.95,"n":110,"o":9.955,"t":"2026-10-20T19:15:00Z","v":3285,"vw":9.960588},{"c":9.955,"h":9.96,"l":9.95,"n":139,"o":9.96,"t":"2026-10-20T19:20:00Z","v":6815,"vw":9.95739},{"c":9.95,"h":9.965,"l":9.95,"n":209,"o":9.955,"t":"2026-10-20T19:25:00Z","v":8913,"vw":9.959672},{"c":9.965,"h":9.97,"l":9.94,"n":374,"o":9.955,"t":"2026-10-20T19:30:00Z","v":21880,"vw":9.954119},{"c":9.975,"h":9.98,"l":9.96,"n":214,"o":9.965,"t":"2026-10-20T19:35:00Z","v":13753,"vw":9.969637},{"c":9.99,"h":9.99,"l":9.98,"n":173,"o":9.98,"t":"2026-10-20T19:40:00Z","v":9370,"vw":9.985059},{"c":9.99,"h":10.005,"l":9.985,"n":369,"o":9.99,"t":"2026-10-20T19:45:00Z","v":23045,"vw":9.996921},{"c":10.025,"h":10.025,"l":9.985,"n":347,"o":9.99,"t":"2026-10-20T19:50:00Z","v":21753,"vw":9.999137},{"c":10,"h":10.035,"l":10,"n":1405,"o":10.02,"t":"2026-10-20T19:55:00Z","v":97238,"vw":10.017654},{"c":9.99,"h":10,"l":9.99,"n":19,"o":10,"t":"2026-10-20T20:00:00Z","v":308022,"vw":9.990007},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T20:30:00Z","v":900,"vw":9.99},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-21T08:00:00Z","v":103,"vw":10.1},{"c":9.91,"h":9.99,"l":9.885,"n":105,"o":9.99,"t":"2026-10-21T13:30:00Z","v":10551,"vw":9.970862},{"c":9.96,"h":9.96,"l":9.93,"n":31,"o":9.94,"t":"2026-10-21T13:35:00Z","v":1338,"vw":9.944438},{"c":9.97,"h":10,"l":9.97,"n":109,"o":9.99,"t":"2026-10-21T13:40:00Z","v":4164,"vw":9.987737},{"c":9.97,"h":9.98,"l":9.97,"n":111,"o":9.97,"t":"2026-10-21T13:45:00Z","v":4861,"vw":9.974042},{"c":9.97,"h":9.97,"l":9.95,"n":116,"o":9.96,"t":"2026-10-21T13:50:00Z","v":5640,"vw":9.959012},{"c":9.965,"h":9.99,"l":9.945,"n":149,"o":9.98,"t":"2026-10-21T13:55:00Z","v":6693,"vw":9.96317},{"c":9.91,"h":9.965,"l":9.91,"n":76,"o":9.965,"t":"2026-10-21T14:00:00Z","v":3903,"vw":9.92886},{"c":9.9,"h":9.9,"l":9.87,"n":104,"o":9.9,"t":"2026-10-21T14:05:00Z","v":13388,"vw":9.893557},{"c":9.915,"h":9.93,"l":9.91,"n":102,"o":9.91,"t":"2026-10-21T14:10:00Z","v":4859,"vw":9.917698},{"c":9.93,"h":9.93,"l":9.92,"n":76,"o":9.92,"t":"2026-10-21T14:15:00Z","v":3092,"vw":9.929483},{"c":9.93,"h":9.93,"l":9.93,"n":26,"o":9.93,"t":"2026-10-21T14:20:00Z","v":596,"vw":9.93},{"c":9.92,"h":9.935,"l":9.915,"n":176,"o":9.93,"t":"2026-10-21T14:25:00Z","v":7278,"vw":9.925427},{"c":9.925,"h":9.93,"l":9.9123,"n":48,"o":9.9123,"t":"2026-10-21T14:30:00Z","v":1928,"vw":9.921306},{"c":9.945,"h":9.95,"l":9.925,"n":116,"o":9.925,"t":"2026-10-21T14:35:00Z","v":4380,"vw":9.938794},{"c":9.945,"h":9.96,"l":9.935,"n":78,"o":9.95,"t":"2026-10-21T14:40:00Z","v":2905,"vw":9.942385},{"c":9.965,"h":9.97,"l":9.96,"n":44,"o":9.96,"t":"2026-10-21T14:45:00Z","v":1860,"vw":9.963501},{"c":9.93,"h":9.965,"l":9.93,"n":81,"o":9.965,"t":"2026-10-21T14:50:00Z","v":3028,"vw":9.949311},{"c":9.93,"h":9.9378,"l":9.93,"n":65,"o":9.93,"t":"2026-10-21T14:55:00Z","v":1909,"vw":9.931803},{"c":9.93,"h":9.94,"l":9.92,"n":158,"o":9.92,"t":"2026-10-21T15:00:00Z","v":6103,"vw":9.926099},{"c":9.905,"h":9.93,"l":9.905,"n":46,"o":9.93,"t":"2026-10-21T15:05:00Z","v":1883,"vw":9.914995},{"c":9.925,"h":9.925,"l":9.91,"n":65,"o":9.91,"t":"2026-10-21T15:10:00Z","v":2778,"vw":9.916728},{"c":9.925,"h":9.925,"l":9.925,"n":6,"o":9.925,"t":"2026-10-21T15:15:00Z","v":123,"vw":9.925},{"c":9.92,"h":9.93,"l":9.915,"n":185,"o":9.925,"t":"2026-10-21T15:20:00Z","v":10419,"vw":9.921028},{"c":9.975,"h":9.975,"l":9.92,"n":146,"o":9.9248,"t":"2026-10-21T15:25:00Z","v":9281,"vw":9.948001},{"c":9.97,"h":9.975,"l":9.97,"n":41,"o":9.975,"t":"2026-10-21T15:30:00Z","v":1903,"vw":9.971},{"c":9.99,"h":9.99,"l":9.97,"n":33,"o":9.97,"t":"2026-10-21T15:35:00Z","v":1090,"vw":9.98},{"c":9.96,"h":9.98,"l":9.95,"n":78,"o":9.98,"t":"2026-10-21T15:40:00Z","v":2687,"vw":9.965},{"c":9.98,"h":9.99,"l":9.95,"n":230,"o":9.95,"t":"2026-10-21T15:45:00Z","v":19135,"vw":9.978312},{"c":9.99,"h":9.99,"l":9.98,"n":24,"o":9.98,"t":"2026-10-21T15:50:00Z","v":589,"vw":9.983333},{"c":9.98,"h":9.98,"l":9.98,"n":53,"o":9.98,"t":"2026-10-21T15:55:00Z","v":1840,"vw":9.98},{"c":9.95,"h":9.98,"l":9.95,"n":124,"o":9.98,"t":"2026-10-21T16:00:00Z","v":5491,"vw":9.967},{"c":9.955,"h":9.955,"l":9.95,"n":53,"o":9.95,"t":"2026-10-21T16:05:00Z","v":1255,"vw":9.9525},{"c":9.955,"h":9.96,"l":9.95,"n":34,"o":9.95,"t":"2026-10-21T16:10:00Z","v":1868,"vw":9.955833},{"c":9.975,"h":9.985,"l":9.96,"n":126,"o":9.96,"t":"2026-10-21T16:15:00Z","v":7528,"vw":9.972892},{"c":9.98,"h":9.98,"l":9.975,"n":38,"o":9.98,"t":"2026-10-21T16:20:00Z","v":1385,"vw":9.978448},{"c":9.975,"h":9.98,"l":9.975,"n":26,"o":9.98,"t":"2026-10-21T16:25:00Z","v":635,"vw":9.976667},{"c":9.975,"h":9.975,"l":9.97,"n":107,"o":9.975,"t":"2026-10-21T16:30:00Z","v":5550,"vw":9.971935},{"c":10,"h":10,"l":9.965,"n":166,"o":9.975,"t":"2026-10-21T16:35:00Z","v":8959,"vw":9.988397},{"c":9.975,"h":10,"l":9.965,"n":82,"o":10,"t":"2026-10-21T16:40:00Z","v":3795,"vw":9.979762},{"c":9.96,"h":9.97,"l":9.96,"n":52,"o":9.97,"t":"2026-10-21T16:45:00Z","v":2415,"vw":9.965303},{"c":9.955,"h":9.975,"l":9.955,"n":113,"o":9.96,"t":"2026-10-21T16:50:00Z","v":6075,"vw":9.966961},{"c":9.965,"h":9.965,"l":9.96,"n":39,"o":9.96,"t":"2026-10-21T16:55:00Z","v":1681,"vw":9.9615},{"c":9.94,"h":9.965,"l":9.94,"n":136,"o":9.965,"t":"2026-10-21T17:00:00Z","v":8080,"vw":9.950551},{"c":9.955,"h":9.955,"l":9.945,"n":45,"o":9.945,"t":"2026-10-21T17:05:00Z","v":1576,"vw":9.950679},{"c":9.945,"h":9.955,"l":9.945,"n":52,"o":9.955,"t":"2026-10-21T17:10:00Z","v":2714,"vw":9.950565},{"c":9.92,"h":9.94,"l":9.915,"n":102,"o":9.94,"t":"2026-10-21T17:15:00Z","v":5467,"vw":9.924517},{"c":9.925,"h":9.925,"l":9.925,"n":12,"o":9.925,"t":"2026-10-21T17:20:00Z","v":333,"vw":9.925},{"c":9.925,"h":9.925,"l":9.925,"n":46,"o":9.925,"t":"2026-10-21T17:25:00Z","v":981,"vw":9.925},{"c":9.935,"h":9.935,"l":9.925,"n":71,"o":9.93,"t":"2026-10-21T17:30:00Z","v":3263,"vw":9.931098},{"c":9.94,"h":9.955,"l":9.935,"n":127,"o":9.935,"t":"2026-10-21T17:35:00Z","v":7621,"vw":9.947606},{"c":9.93,"h":9.93,"l":9.93,"n":60,"o":9.93,"t":"2026-10-21T17:40:00Z","v":2630,"vw":9.93},{"c":9.94,"h":9.94,"l":9.94,"n":42,"o":9.94,"t":"2026-10-21T17:45:00Z","v":2472,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":12,"o":9.94,"t":"2026-10-21T17:50:00Z","v":134,"vw":9.94},{"c":9.955,"h":9.955,"l":9.95,"n":55,"o":9.95,"t":"2026-10-21T17:55:00Z","v":3123,"vw":9.952711},{"c":9.96,"h":9.96,"l":9.955,"n":68,"o":9.955,"t":"2026-10-21T18:00:00Z","v":1699,"vw":9.95598},{"c":9.965,"h":9.97,"l":9.955,"n":86,"o":9.955,"t":"2026-10-21T18:05:00Z","v":3798,"vw":9.961547},{"c":9.97,"h":9.97,"l":9.965,"n":42,"o":9.965,"t":"2026-10-21T18:10:00Z","v":1069,"vw":9.967381},{"c":9.965,"h":9.975,"l":9.96,"n":159,"o":9.97,"t":"2026-10-21T18:15:00Z","v":7066,"vw":9.970603},{"c":9.97,"h":9.97,"l":9.97,"n":24,"o":9.97,"t":"2026-10-21T18:20:00Z","v":805,"vw":9.97},{"c":9.97,"h":9.975,"l":9.97,"n":49,"o":9.97,"t":"2026-10-21T18:25:00Z","v":3205,"vw":9.971931},{"c":9.985,"h":9.985,"l":9.98,"n":67,"o":9.98,"t":"2026-10-21T18:30:00Z","v":2369,"vw":9.981604},{"c":9.985,"h":9.985,"l":9.985,"n":58,"o":9.985,"t":"2026-10-21T18:35:00Z","v":1553,"vw":9.985},{"c":9.985,"h":9.985,"l":9.98,"n":87,"o":9.98,"t":"2026-10-21T18:40:00Z","v":3256,"vw":9.982481},{"c":9.96,"h":9.985,"l":9.96,"n":175,"o":9.985,"t":"2026-10-21T18:45:00Z","v":8022,"vw":9.970547},{"c":9.955,"h":9.96,"l":9.955,"n":55,"o":9.955,"t":"2026-10-21T18:50:00Z","v":1305,"vw":9.95646},{"c":9.905,"h":9.955,"l":9.905,"n":188,"o":9.955,"t":"2026-10-21T18:55:00Z","v":13487,"vw":9.921051},{"c":9.875,"h":9.905,"l":9.87,"n":126,"o":9.905,"t":"2026-10-21T19:00:00Z","v":7510,"vw":9.876833},{"c":9.86,"h":9.88,"l":9.845,"n":155,"o":9.87,"t":"2026-10-21T19:05:00Z","v":8297,"vw":9.859821},{"c":9.85,"h":9.865,"l":9.84,"n":173,"o":9.855,"t":"2026-10-21T19:10:00Z","v":12441,"vw":9.852409},{"c":9.91,"h":9.91,"l":9.85,"n":130,"o":9.85,"t":"2026-10-21T19:15:00Z","v":7932,"vw":9.87998},{"c":9.915,"h":9.92,"l":9.905,"n":174,"o":9.91,"t":"2026-10-21T19:20:00Z","v":12348,"vw":9.91111},{"c":9.93,"h":9.94,"l":9.915,"n":261,"o":9.915,"t":"2026-10-21T19:25:00Z","v":17376,"vw":9.926701},{"c":9.915,"h":9.935,"l":9.915,"n":255,"o":9.925,"t":"2026-10-21T19:30:00Z","v":14705,"vw":9.922687},{"c":9.915,"h":9.92,"l":9.91,"n":208,"o":9.915,"t":"2026-10-21T19:35:00Z","v":13731,"vw":9.912419},{"c":9.87,"h":9.91,"l":9.87,"n":366,"o":9.91,"t":"2026-10-21T19:40:00Z","v":14643,"vw":9.888868},{"c":9.88,"h":9.895,"l":9.87,"n":415,"o":9.87,"t":"2026-10-21T19:45:00Z","v":24881,"vw":9.882499},{"c":9.895,"h":9.9,"l":9.88,"n":236,"o":9.88,"t":"2026-10-21T19:50:00Z","v":14666,"vw":9.892435},{"c":9.88,"h":9.895,"l":9.87,"n":1286,"o":9.895,"t":"2026-10-21T19:55:00Z","v":85803,"vw":9.885444},{"c":9.88,"h":9.88,"l":9.88,"n":22,"o":9.88,"t":"2026-10-21T20:00:00Z","v":123842,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-21T20:35:00Z","v":900,"vw":9.88},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-22T08:00:00Z","v":102,"vw":9.75},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-22T12:25:00Z","v":203,"vw":9.9},{"c":9.97,"h":9.97,"l":9.68,"n":112,"o":9.97,"t":"2026-10-22T13:30:00Z","v":29549,"vw":9.781682},{"c":9.94,"h":9.94,"l":9.94,"n":7,"o":9.94,"t":"2026-10-22T13:35:00Z","v":226,"vw":9.94},{"c":9.95,"h":9.98,"l":9.95,"n":53,"o":9.96,"t":"2026-10-22T13:40:00Z","v":3831,"vw":9.960768},{"c":10.06,"h":10.06,"l":9.96,"n":53,"o":9.96,"t":"2026-10-22T13:45:00Z","v":4203,"vw":9.980718},{"c":10.04,"h":10.085,"l":10.02,"n":93,"o":10.08,"t":"2026-10-22T13:50:00Z","v":5333,"vw":10.050167},{"c":10.005,"h":10.06,"l":10.005,"n":64,"o":10.035,"t":"2026-10-22T13:55:00Z","v":11963,"vw":10.037546},{"c":10.045,"h":10.07,"l":10.015,"n":99,"o":10.015,"t":"2026-10-22T14:00:00Z","v":7509,"vw":10.041739},{"c":10.03,"h":10.055,"l":10.02,"n":82,"o":10.055,"t":"2026-10-22T14:05:00Z","v":3656,"vw":10.035332},{"c":10.06,"h":10.06,"l":10.02,"n":93,"o":10.03,"t":"2026-10-22T14:10:00Z","v":8046,"vw":10.0342},{"c":10.08,"h":10.11,"l":10.07,"n":155,"o":10.07,"t":"2026-10-22T14:15:00Z","v":7902,"vw":10.088966},{"c":10.06,"h":10.06,"l":10.035,"n":86,"o":10.06,"t":"2026-10-22T14:20:00Z","v":4481,"vw":10.049726},{"c":9.99,"h":10.02,"l":9.99,"n":42,"o":10.02,"t":"2026-10-22T14:25:00Z","v":2000,"vw":9.99988},{"c":9.98,"h":10.01,"l":9.98,"n":58,"o":10.01,"t":"2026-10-22T14:30:00Z","v":2189,"vw":9.999506},{"c":9.93,"h":9.955,"l":9.905,"n":52,"o":9.955,"t":"2026-10-22T14:35:00Z","v":4727,"vw":9.941177},{"c":9.97,"h":9.97,"l":9.95,"n":53,"o":9.95,"t":"2026-10-22T14:40:00Z","v":2395,"vw":9.957692},{"c":9.98,"h":9.98,"l":9.97,"n":25,"o":9.97,"t":"2026-10-22T14:45:00Z","v":709,"vw":9.9725},{"c":9.95,"h":9.97,"l":9.95,"n":71,"o":9.97,"t":"2026-10-22T14:50:00Z","v":5854,"vw":9.968977},{"c":9.965,"h":9.965,"l":9.95,"n":95,"o":9.96,"t":"2026-10-22T14:55:00Z","v":5581,"vw":9.95485},{"c":9.95,"h":9.96,"l":9.95,"n":58,"o":9.96,"t":"2026-10-22T15:00:00Z","v":1720,"vw":9.957531},{"c":9.92,"h":9.95,"l":9.92,"n":51,"o":9.95,"t":"2026-10-22T15:05:00Z","v":1225,"vw":9.936026},{"c":9.94,"h":9.94,"l":9.93,"n":92,"o":9.94,"t":"2026-10-22T15:10:00Z","v":4339,"vw":9.936428},{"c":9.92,"h":9.94,"l":9.92,"n":147,"o":9.94,"t":"2026-10-22T15:15:00Z","v":6719,"vw":9.93144},{"c":9.95,"h":9.95,"l":9.93,"n":63,"o":9.93,"t":"2026-10-22T15:20:00Z","v":2273,"vw":9.933859},{"c":9.95,"h":9.96,"l":9.95,"n":66,"o":9.96,"t":"2026-10-22T15:25:00Z","v":2934,"vw":9.955622},{"c":9.97,"h":9.97,"l":9.96,"n":56,"o":9.96,"t":"2026-10-22T15:30:00Z","v":2132,"vw":9.962637},{"c":9.955,"h":9.97,"l":9.955,"n":69,"o":9.97,"t":"2026-10-22T15:35:00Z","v":2353,"vw":9.961006},{"c":9.97,"h":9.98,"l":9.95,"n":213,"o":9.96,"t":"2026-10-22T15:40:00Z","v":16015,"vw":9.961947},{"c":9.98,"h":9.98,"l":9.98,"n":27,"o":9.98,"t":"2026-10-22T15:45:00Z","v":994,"vw":9.98},{"c":9.99,"h":10.01,"l":9.99,"n":142,"o":9.99,"t":"2026-10-22T15:50:00Z","v":5705,"vw":9.997475},{"c":9.98,"h":9.98,"l":9.98,"n":19,"o":9.98,"t":"2026-10-22T15:55:00Z","v":846,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":16,"o":9.98,"t":"2026-10-22T16:00:00Z","v":474,"vw":9.98},{"c":9.98,"h":9.98,"l":9.97,"n":102,"o":9.98,"t":"2026-10-22T16:05:00Z","v":3616,"vw":9.975806},{"c":9.96,"h":9.98,"l":9.96,"n":85,"o":9.98,"t":"2026-10-22T16:10:00Z","v":2844,"vw":9.968823},{"c":9.96,"h":9.98,"l":9.96,"n":100,"o":9.97,"t":"2026-10-22T16:15:00Z","v":3835,"vw":9.969756},{"c":9.94,"h":9.96,"l":9.94,"n":121,"o":9.96,"t":"2026-10-22T16:20:00Z","v":2605,"vw":9.954819},{"c":9.91,"h":9.94,"l":9.91,"n":79,"o":9.94,"t":"2026-10-22T16:25:00Z","v":3065,"vw":9.926026},{"c":9.93,"h":9.93,"l":9.91,"n":63,"o":9.91,"t":"2026-10-22T16:30:00Z","v":3641,"vw":9.920325},{"c":9.885,"h":9.92,"l":9.885,"n":75,"o":9.92,"t":"2026-10-22T16:35:00Z","v":3430,"vw":9.900705},{"c":9.83,"h":9.86,"l":9.83,"n":105,"o":9.86,"t":"2026-10-22T16:40:00Z","v":4488,"vw":9.845493},{"c":9.83,"h":9.83,"l":9.815,"n":40,"o":9.82,"t":"2026-10-22T16:45:00Z","v":1524,"vw":9.82},{"c":9.8325,"h":9.835,"l":9.81,"n":91,"o":9.82,"t":"2026-10-22T16:50:00Z","v":5030,"vw":9.82939},{"c":9.835,"h":9.835,"l":9.83,"n":78,"o":9.835,"t":"2026-10-22T16:55:00Z","v":2564,"vw":9.832887},{"c":9.84,"h":9.84,"l":9.82,"n":152,"o":9.835,"t":"2026-10-22T17:00:00Z","v":3923,"vw":9.829567},{"c":9.84,"h":9.84,"l":9.835,"n":54,"o":9.835,"t":"2026-10-22T17:05:00Z","v":1616,"vw":9.83918},{"c":9.82,"h":9.84,"l":9.815,"n":126,"o":9.84,"t":"2026-10-22T17:10:00Z","v":5214,"vw":9.82861},{"c":9.82,"h":9.83,"l":9.82,"n":69,"o":9.83,"t":"2026-10-22T17:15:00Z","v":3687,"vw":9.821099},{"c":9.82,"h":9.825,"l":9.82,"n":60,"o":9.82,"t":"2026-10-22T17:20:00Z","v":3364,"vw":9.820455},{"c":9.825,"h":9.83,"l":9.82,"n":64,"o":9.83,"t":"2026-10-22T17:25:00Z","v":2585,"vw":9.825882},{"c":9.845,"h":9.845,"l":9.815,"n":122,"o":9.825,"t":"2026-10-22T17:30:00Z","v":5652,"vw":9.82481},{"c":9.86,"h":9.87,"l":9.86,"n":102,"o":9.86,"t":"2026-10-22T17:35:00Z","v":6094,"vw":9.867065},{"c":9.85,"h":9.865,"l":9.85,"n":60,"o":9.86,"t":"2026-10-22T17:40:00Z","v":2564,"vw":9.855417},{"c":9.85,"h":9.86,"l":9.85,"n":86,"o":9.86,"t":"2026-10-22T17:45:00Z","v":3950,"vw":9.855622},{"c":9.85,"h":9.85,"l":9.84,"n":57,"o":9.85,"t":"2026-10-22T17:50:00Z","v":7050,"vw":9.849296},{"c":9.855,"h":9.86,"l":9.85,"n":57,"o":9.85,"t":"2026-10-22T17:55:00Z","v":1982,"vw":9.85271},{"c":9.85,"h":9.86,"l":9.845,"n":167,"o":9.855,"t":"2026-10-22T18:00:00Z","v":7764,"vw":9.850003},{"c":9.835,"h":9.84,"l":9.825,"n":87,"o":9.84,"t":"2026-10-22T18:05:00Z","v":3761,"vw":9.833674},{"c":9.83,"h":9.855,"l":9.83,"n":199,"o":9.83,"t":"2026-10-22T18:10:00Z","v":15866,"vw":9.846906},{"c":9.84,"h":9.84,"l":9.83,"n":49,"o":9.83,"t":"2026-10-22T18:15:00Z","v":1940,"vw":9.833535},{"c":9.825,"h":9.845,"l":9.825,"n":120,"o":9.835,"t":"2026-10-22T18:20:00Z","v":4590,"vw":9.839694},{"c":9.83,"h":9.83,"l":9.81,"n":97,"o":9.825,"t":"2026-10-22T18:25:00Z","v":4657,"vw":9.817453},{"c":9.825,"h":9.83,"l":9.82,"n":43,"o":9.82,"t":"2026-10-22T18:30:00Z","v":1722,"vw":9.821667},{"c":9.83,"h":9.83,"l":9.825,"n":46,"o":9.825,"t":"2026-10-22T18:35:00Z","v":1595,"vw":9.826033},{"c":9.855,"h":9.86,"l":9.825,"n":143,"o":9.825,"t":"2026-10-22T18:40:00Z","v":7491,"vw":9.839894},{"c":9.875,"h":9.875,"l":9.855,"n":115,"o":9.86,"t":"2026-10-22T18:45:00Z","v":7654,"vw":9.863071},{"c":9.875,"h":9.88,"l":9.87,"n":99,"o":9.88,"t":"2026-10-22T18:50:00Z","v":7374,"vw":9.875675},{"c":9.9,"h":9.9,"l":9.875,"n":90,"o":9.875,"t":"2026-10-22T18:55:00Z","v":5324,"vw":9.88702},{"c":9.91,"h":9.925,"l":9.9,"n":168,"o":9.905,"t":"2026-10-22T19:00:00Z","v":16375,"vw":9.909274},{"c":9.93,"h":9.93,"l":9.915,"n":67,"o":9.915,"t":"2026-10-22T19:05:00Z","v":2754,"vw":9.924141},{"c":9.93,"h":9.93,"l":9.925,"n":53,"o":9.93,"t":"2026-10-22T19:10:00Z","v":3125,"vw":9.929612},{"c":9.925,"h":9.94,"l":9.92,"n":92,"o":9.93,"t":"2026-10-22T19:15:00Z","v":4304,"vw":9.930596},{"c":9.925,"h":9.935,"l":9.92,"n":100,"o":9.925,"t":"2026-10-22T19:20:00Z","v":5182,"vw":9.92705},{"c":9.89,"h":9.93,"l":9.89,"n":280,"o":9.925,"t":"2026-10-22T19:25:00Z","v":17131,"vw":9.914654},{"c":9.895,"h":9.91,"l":9.89,"n":198,"o":9.89,"t":"2026-10-22T19:30:00Z","v":9980,"vw":9.898429},{"c":9.9175,"h":9.9175,"l":9.895,"n":202,"o":9.9,"t":"2026-10-22T19:35:00Z","v":8917,"vw":9.903797},{"c":9.905,"h":9.915,"l":9.895,"n":239,"o":9.915,"t":"2026-10-22T19:40:00Z","v":14078,"vw":9.90428},{"c":9.935,"h":9.935,"l":9.905,"n":316,"o":9.905,"t":"2026-10-22T19:45:00Z","v":25998,"vw":9.919848},{"c":9.93,"h":9.94,"l":9.905,"n":362,"o":9.93,"t":"2026-10-22T19:50:00Z","v":22663,"vw":9.923037},{"c":9.855,"h":9.925,"l":9.84,"n":1458,"o":9.925,"t":"2026-10-22T19:55:00Z","v":140456,"vw":9.880691},{"c":9.85,"h":9.85,"l":9.85,"n":21,"o":9.85,"t":"2026-10-22T20:00:00Z","v":195992,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T20:30:00Z","v":600,"vw":9.85}],"history":[{"c":9.96,"h":10.24,"l":9.95,"n":4925,"o":10.23,"t":"2024-10-21T04:00:00Z","v":272317,"vw":10.010322},{"c":9.63,"h":9.92,"l":9.54,"n":6076,"o":9.92,"t":"2024-10-22T04:00:00Z","v":352064,"vw":9.669018},{"c":9.69,"h":9.785,"l":9.58,"n":5758,"o":9.62,"t":"2024-10-23T04:00:00Z","v":293706,"vw":9.694714},{"c":9.78,"h":10.01,"l":9.64,"n":5676,"o":9.7,"t":"2024-10-24T04:00:00Z","v":392366,"vw":9.818719},{"c":9.4,"h":10,"l":9.355,"n":7312,"o":9.83,"t":"2024-10-25T04:00:00Z","v":564849,"vw":9.533106},{"c":10,"h":10,"l":9.49,"n":5386,"o":9.49,"t":"2024-10-28T04:00:00Z","v":362793,"vw":9.920989},{"c":9.9,"h":10.14,"l":9.88,"n":4556,"o":9.96,"t":"2024-10-29T04:00:00Z","v":317405,"vw":9.957202},{"c":9.86,"h":10.125,"l":9.82,"n":5498,"o":9.86,"t":"2024-10-30T04:00:00Z","v":518513,"vw":9.889371},{"c":10.23,"h":10.36,"l":9.85,"n":6419,"o":9.99,"t":"2024-10-31T04:00:00Z","v":473323,"vw":10.19053},{"c":10.28,"h":10.41,"l":10.06,"n":10144,"o":10.39,"t":"2024-11-01T04:00:00Z","v":2323575,"vw":10.254765},{"c":10.33,"h":10.58,"l":10.23,"n":7615,"o":10.25,"t":"2024-11-04T05:00:00Z","v":1126268,"vw":10.379801},{"c":10.75,"h":10.759,"l":10.185,"n":6592,"o":10.24,"t":"2024-11-05T05:00:00Z","v":456101,"vw":10.611563},{"c":10.8,"h":11.09,"l":10.6,"n":8514,"o":11,"t":"2024-11-06T05:00:00Z","v":743858,"vw":10.783679},{"c":11.01,"h":11.11,"l":10.66,"n":11042,"o":10.69,"t":"2024-11-07T05:00:00Z","v":931479,"vw":10.949766},{"c":10.14,"h":10.54,"l":9.45,"n":20103,"o":10.5,"t":"2024-11-08T05:00:00Z","v":4345367,"vw":10.087081},{"c":10.61,"h":10.74,"l":10.16,"n":10846,"o":10.29,"t":"2024-11-11T05:00:00Z","v":912547,"vw":10.569144},{"c":9.7,"h":10.61,"l":9.68,"n":8459,"o":10.4,"t":"2024-11-12T05:00:00Z","v":723379,"vw":9.899968},{"c":9.78,"h":9.82,"l":9.49,"n":8639,"o":9.77,"t":"2024-11-13T05:00:00Z","v":647517,"vw":9.71095},{"c":9.48,"h":10.05,"l":9.46,"n":8589,"o":9.81,"t":"2024-11-14T05:00:00Z","v":684593,"vw":9.615436},{"c":9.16,"h":9.655,"l":9.155,"n":7854,"o":9.6,"t":"2024-11-15T05:00:00Z","v":688405,"vw":9.263429},{"c":9.07,"h":9.32,"l":9.04,"n":6372,"o":9.18,"t":"2024-11-18T05:00:00Z","v":525296,"vw":9.11448},{"c":8.71,"h":9.05,"l":8.65,"n":7172,"o":8.95,"t":"2024-11-19T05:00:00Z","v":513023,"vw":8.788208},{"c":8.59,"h":8.775,"l":8.48,"n":7254,"o":8.7,"t":"2024-11-20T05:00:00Z","v":539215,"vw":8.582597},{"c":8.66,"h":8.695,"l":8.53,"n":6747,"o":8.6,"t":"2024-11-21T05:00:00Z","v":797695,"vw":8.639591},{"c":9.13,"h":9.18,"l":8.71,"n":6722,"o":8.71,"t":"2024-11-22T05:00:00Z","v":524488,"vw":9.068621},{"c":9.68,"h":9.97,"l":9.16,"n":8757,"o":9.2,"t":"2024-11-25T05:00:00Z","v":1194545,"vw":9.712752},{"c":9.45,"h":9.58,"l":9.14,"n":10955,"o":9.54,"t":"2024-11-26T05:00:00Z","v":840109,"vw":9.397485},{"c":9.25,"h":9.6,"l":9.25,"n":6574,"o":9.54,"t":"2024-11-27T05:00:00Z","v":339419,"vw":9.360709},{"c":9.35,"h":9.47,"l":9.16,"n":3908,"o":9.42,"t":"2024-11-29T05:00:00Z","v":253312,"vw":9.364739},{"c":9.54,"h":9.75,"l":9.13,"n":8631,"o":9.27,"t":"2024-12-02T05:00:00Z","v":767009,"vw":9.517024},{"c":9.41,"h":9.63,"l":9.28,"n":6658,"o":9.49,"t":"2024-12-03T05:00:00Z","v":443988,"vw":9.416874},{"c":9.65,"h":9.86,"l":9.39,"n":6158,"o":9.41,"t":"2024-12-04T05:00:00Z","v":587929,"vw":9.681376},{"c":9.66,"h":9.81,"l":9.34,"n":7209,"o":9.65,"t":"2024-12-05T05:00:00Z","v":768321,"vw":9.639298},{"c":9.59,"h":10.02,"l":9.58,"n":5746,"o":9.84,"t":"2024-12-06T05:00:00Z","v":657076,"vw":9.686276},{"c":10,"h":10.2,"l":9.75,"n":5087,"o":9.75,"t":"2024-12-09T05:00:00Z","v":500581,"vw":10.017123},{"c":10.19,"h":10.3,"l":9.54,"n":8320,"o":9.95,"t":"2024-12-10T05:00:00Z","v":753793,"vw":10.090408},{"c":10.05,"h":10.25,"l":10,"n":6565,"o":10.21,"t":"2024-12-11T05:00:00Z","v":726544,"vw":10.080259},{"c":9.59,"h":9.95,"l":9.54,"n":5561,"o":9.84,"t":"2024-12-12T05:00:00Z","v":485211,"vw":9.618507},{"c":9.64,"h":9.73,"l":9.37,"n":6140,"o":9.45,"t":"2024-12-13T05:00:00Z","v":625372,"vw":9.604524},{"c":9.64,"h":10.0064,"l":9.5,"n":5870,"o":9.63,"t":"2024-12-16T05:00:00Z","v":538700,"vw":9.687327},{"c":10.31,"h":10.32,"l":9.5829,"n":6865,"o":9.71,"t":"2024-12-17T05:00:00Z","v":642328,"vw":10.208823},{"c":10.31,"h":10.63,"l":10.1,"n":9279,"o":10.31,"t":"2024-12-18T05:00:00Z","v":862626,"vw":10.340679},{"c":10.05,"h":10.51,"l":9.87,"n":7481,"o":10.37,"t":"2024-12-19T05:00:00Z","v":690634,"vw":10.090256},{"c":10.33,"h":10.58,"l":9.905,"n":5178,"o":9.95,"t":"2024-12-20T05:00:00Z","v":526724,"vw":10.314957},{"c":10.44,"h":10.44,"l":10.11,"n":4222,"o":10.25,"t":"2024-12-23T05:00:00Z","v":317200,"vw":10.351665},{"c":10.25,"h":10.54,"l":10.21,"n":2117,"o":10.48,"t":"2024-12-24T05:00:00Z","v":147114,"vw":10.290405},{"c":10.59,"h":10.59,"l":10,"n":5160,"o":10.27,"t":"2024-12-26T05:00:00Z","v":325000,"vw":10.494658},{"c":10.31,"h":10.63,"l":10.2,"n":5171,"o":10.49,"t":"2024-12-27T05:00:00Z","v":283512,"vw":10.317601},{"c":10.05,"h":10.4154,"l":10.019,"n":5237,"o":10.31,"t":"2024-12-30T05:00:00Z","v":276786,"vw":10.114532},{"c":10.25,"h":10.43,"l":10.11,"n":5641,"o":10.15,"t":"2024-12-31T05:00:00Z","v":321896,"vw":10.271783},{"c":10.26,"h":10.515,"l":10.16,"n":5382,"o":10.3,"t":"2025-01-02T05:00:00Z","v":357823,"vw":10.285247},{"c":10.03,"h":10.34,"l":10.02,"n":5473,"o":10.34,"t":"2025-01-03T05:00:00Z","v":373760,"vw":10.112859},{"c":9.64,"h":10.06,"l":9.63,"n":10416,"o":10.06,"t":"2025-01-06T05:00:00Z","v":537182,"vw":9.721929},{"c":9.33,"h":10.01,"l":9.16,"n":9597,"o":9.7,"t":"2025-01-07T05:00:00Z","v":640096,"vw":9.445337},{"c":9.37,"h":9.6201,"l":8.92,"n":11386,"o":9.26,"t":"2025-01-08T05:00:00Z","v":849471,"vw":9.333515},{"c":10.46,"h":10.78,"l":9.43,"n":12834,"o":9.58,"t":"2025-01-10T05:00:00Z","v":956756,"vw":10.334514},{"c":10.8,"h":11.1,"l":10.24,"n":15750,"o":10.75,"t":"2025-01-13T05:00:00Z","v":1411651,"vw":10.722632},{"c":10.54,"h":10.96,"l":10.33,"n":11937,"o":10.75,"t":"2025-01-14T05:00:00Z","v":838206,"vw":10.503343},{"c":10.79,"h":10.95,"l":10.62,"n":7261,"o":10.94,"t":"2025-01-15T05:00:00Z","v":499240,"vw":10.788119},{"c":11.2,"h":11.28,"l":10.56,"n":8570,"o":10.75,"t":"2025-01-16T05:00:00Z","v":763249,"vw":11.087473},{"c":11.22,"h":11.37,"l":11.01,"n":9187,"o":11.31,"t":"2025-01-17T05:00:00Z","v":839291,"vw":11.199034},{"c":11.43,"h":11.55,"l":11.06,"n":6744,"o":11.33,"t":"2025-01-21T05:00:00Z","v":518511,"vw":11.403841},{"c":11.26,"h":11.37,"l":11.04,"n":6045,"o":11.34,"t":"2025-01-22T05:00:00Z","v":459081,"vw":11.225241},{"c":11.18,"h":11.28,"l":11.03,"n":4625,"o":11.18,"t":"2025-01-23T05:00:00Z","v":326782,"vw":11.188134},{"c":11.15,"h":11.34,"l":11.01,"n":5055,"o":11.12,"t":"2025-01-24T05:00:00Z","v":355326,"vw":11.157796},{"c":11.05,"h":11.69,"l":11,"n":6869,"o":11.24,"t":"2025-01-27T05:00:00Z","v":444656,"vw":11.171688},{"c":11.31,"h":11.31,"l":10.9,"n":5646,"o":11.01,"t":"2025-01-28T05:00:00Z","v":409858,"vw":11.20429},{"c":11.13,"h":11.38,"l":10.93,"n":6784,"o":11.27,"t":"2025-01-29T05:00:00Z","v":594605,"vw":11.08815},{"c":11.28,"h":11.39,"l":11.15,"n":4504,"o":11.25,"t":"2025-01-30T05:00:00Z","v":326328,"vw":11.276349},{"c":11.14,"h":11.275,"l":10.99,"n":10755,"o":11.27,"t":"2025-01-31T05:00:00Z","v":1114637,"vw":11.131304},{"c":10.99,"h":11.12,"l":10.66,"n":6696,"o":10.88,"t":"2025-02-03T05:00:00Z","v":613218,"vw":10.93813},{"c":11,"h":11.11,"l":10.93,"n":6150,"o":10.99,"t":"2025-02-04T05:00:00Z","v":444129,"vw":10.996793},{"c":11.17,"h":11.17,"l":10.93,"n":5207,"o":11.08,"t":"2025-02-05T05:00:00Z","v":288472,"vw":11.112891},{"c":11.1,"h":11.28,"l":11,"n":5066,"o":11.28,"t":"2025-02-06T05:00:00Z","v":244443,"vw":11.080667},{"c":10.97,"h":11.15,"l":10.9,"n":7356,"o":11.15,"t":"2025-02-07T05:00:00Z","v":584774,"vw":10.982062},{"c":11.09,"h":11.3,"l":10.9156,"n":7233,"o":11.03,"t":"2025-02-10T05:00:00Z","v":552990,"vw":11.058321},{"c":11.01,"h":11.26,"l":10.95,"n":4340,"o":11.03,"t":"2025-02-11T05:00:00Z","v":246778,"vw":11.077917},{"c":11.14,"h":11.17,"l":10.805,"n":5130,"o":10.88,"t":"2025-02-12T05:00:00Z","v":365227,"vw":11.070499},{"c":11.32,"h":11.48,"l":11.11,"n":4263,"o":11.17,"t":"2025-02-13T05:00:00Z","v":263953,"vw":11.334422},{"c":11.26,"h":11.5724,"l":11.205,"n":4130,"o":11.41,"t":"2025-02-14T05:00:00Z","v":279893,"vw":11.307187},{"c":11.32,"h":11.35,"l":11.06,"n":4642,"o":11.25,"t":"2025-02-18T05:00:00Z","v":251816,"vw":11.278989},{"c":11.2,"h":11.46,"l":11.1,"n":6761,"o":11.18,"t":"2025-02-19T05:00:00Z","v":455317,"vw":11.217736},{"c":11.26,"h":11.365,"l":11.17,"n":6681,"o":11.21,"t":"2025-02-20T05:00:00Z","v":538704,"vw":11.246531},{"c":9.07,"h":10.38,"l":8.76,"n":28790,"o":10.38,"t":"2025-02-21T05:00:00Z","v":3264749,"vw":9.126866},{"c":7.8,"h":8.975,"l":7.75,"n":17319,"o":8.91,"t":"2025-02-24T05:00:00Z","v":1537372,"vw":8.219636},{"c":7.9,"h":8.06,"l":7.67,"n":11449,"o":7.81,"t":"2025-02-25T05:00:00Z","v":876253,"vw":7.890416},{"c":8.04,"h":8.055,"l":7.76,"n":9326,"o":7.98,"t":"2025-02-26T05:00:00Z","v":764550,"vw":7.95346},{"c":7.9,"h":8.19,"l":7.825,"n":8758,"o":8.07,"t":"2025-02-27T05:00:00Z","v":708661,"vw":7.960801},{"c":7.48,"h":8.025,"l":7.4,"n":10410,"o":7.82,"t":"2025-02-28T05:00:00Z","v":1168040,"vw":7.579625},{"c":6.88,"h":7.7,"l":6.73,"n":11481,"o":7.46,"t":"2025-03-03T05:00:00Z","v":1053898,"vw":6.991682},{"c":7.06,"h":7.09,"l":6.5601,"n":11294,"o":6.69,"t":"2025-03-04T05:00:00Z","v":850159,"vw":6.940948},{"c":6.99,"h":7.21,"l":6.86,"n":7623,"o":7.08,"t":"2025-03-05T05:00:00Z","v":633742,"vw":6.99319},{"c":7.1,"h":7.13,"l":6.843,"n":8158,"o":6.93,"t":"2025-03-06T05:00:00Z","v":824674,"vw":7.064259},{"c":7.11,"h":7.3,"l":7,"n":7886,"o":7.04,"t":"2025-03-07T05:00:00Z","v":861405,"vw":7.145668},{"c":7.03,"h":7.19,"l":6.91,"n":5958,"o":7.03,"t":"2025-03-10T04:00:00Z","v":667410,"vw":7.035393},{"c":6.84,"h":7,"l":6.48,"n":9960,"o":7,"t":"2025-03-11T04:00:00Z","v":1029877,"vw":6.783505},{"c":7.11,"h":7.23,"l":6.91,"n":7721,"o":7.15,"t":"2025-03-12T04:00:00Z","v":791976,"vw":7.074631},{"c":6.74,"h":7.27,"l":6.72,"n":6874,"o":7.11,"t":"2025-03-13T04:00:00Z","v":696689,"vw":6.823592},{"c":6.62,"h":6.9,"l":6.61,"n":5612,"o":6.83,"t":"2025-03-14T04:00:00Z","v":643328,"vw":6.68061},{"c":6.91,"h":6.96,"l":6.61,"n":7202,"o":6.61,"t":"2025-03-17T04:00:00Z","v":881036,"vw":6.888021},{"c":6.82,"h":6.95,"l":6.67,"n":6297,"o":6.9,"t":"2025-03-18T04:00:00Z","v":688458,"vw":6.826964},{"c":7.16,"h":7.16,"l":6.75,"n":7551,"o":6.79,"t":"2025-03-19T04:00:00Z","v":1394348,"vw":7.056419},{"c":7.07,"h":7.3,"l":6.995,"n":6962,"o":7.1,"t":"2025-03-20T04:00:00Z","v":745507,"vw":7.073902},{"c":7.01,"h":7.265,"l":6.845,"n":6601,"o":6.92,"t":"2025-03-21T04:00:00Z","v":1127611,"vw":7.05957},{"c":6.99,"h":7.25,"l":6.96,"n":4959,"o":7.15,"t":"2025-03-24T04:00:00Z","v":535255,"vw":7.082113},{"c":7.02,"h":7.08,"l":6.89,"n":7576,"o":6.97,"t":"2025-03-25T04:00:00Z","v":740803,"vw":6.985589},{"c":6.92,"h":7.12,"l":6.85,"n":7201,"o":7.12,"t":"2025-03-26T04:00:00Z","v":572992,"vw":6.922553},{"c":7.2,"h":7.23,"l":6.9,"n":6131,"o":6.9,"t":"2025-03-27T04:00:00Z","v":656610,"vw":7.115636},{"c":7,"h":7.145,"l":6.84,"n":6815,"o":7.11,"t":"2025-03-28T04:00:00Z","v":529619,"vw":6.985725},{"c":6.9,"h":7.07,"l":6.77,"n":4864,"o":6.89,"t":"2025-03-31T04:00:00Z","v":447880,"vw":6.925239},{"c":7.02,"h":7.105,"l":6.88,"n":6324,"o":6.89,"t":"2025-04-01T04:00:00Z","v":602472,"vw":7.0083},{"c":7.43,"h":7.525,"l":6.92,"n":9368,"o":6.92,"t":"2025-04-02T04:00:00Z","v":916252,"vw":7.283433},{"c":7.11,"h":7.12,"l":6.6793,"n":11438,"o":7.02,"t":"2025-04-03T04:00:00Z","v":1035579,"vw":6.913279},{"c":7.68,"h":7.72,"l":6.96,"n":12020,"o":7.01,"t":"2025-04-04T04:00:00Z","v":1440239,"vw":7.442386},{"c":7.99,"h":8.355,"l":7.3433,"n":15002,"o":7.39,"t":"2025-04-07T04:00:00Z","v":1884565,"vw":7.954051},{"c":7.4,"h":8.27,"l":7.3164,"n":13696,"o":7.99,"t":"2025-04-08T04:00:00Z","v":1795764,"vw":7.678606},{"c":8.3,"h":8.43,"l":7.4,"n":11471,"o":7.42,"t":"2025-04-09T04:00:00Z","v":1168647,"vw":8.059099},{"c":8.31,"h":8.42,"l":8.065,"n":11440,"o":8.15,"t":"2025-04-10T04:00:00Z","v":803400,"vw":8.246983},{"c":8.96,"h":9.03,"l":8.313,"n":11827,"o":8.34,"t":"2025-04-11T04:00:00Z","v":1111428,"vw":8.792122},{"c":8.97,"h":9.11,"l":8.67,"n":8677,"o":8.98,"t":"2025-04-14T04:00:00Z","v":608530,"vw":8.978059},{"c":8.85,"h":9.12,"l":8.705,"n":7613,"o":8.92,"t":"2025-04-15T04:00:00Z","v":706711,"vw":8.901467},{"c":8.94,"h":9.03,"l":8.585,"n":9674,"o":8.78,"t":"2025-04-16T04:00:00Z","v":731795,"vw":8.844779},{"c":9.08,"h":9.275,"l":8.84,"n":8602,"o":8.93,"t":"2025-04-17T04:00:00Z","v":668036,"vw":9.102587},{"c":9.4,"h":9.44,"l":9.06,"n":10809,"o":9.07,"t":"2025-04-21T04:00:00Z","v":774269,"vw":9.330148},{"c":9.52,"h":9.71,"l":9.25,"n":8130,"o":9.3,"t":"2025-04-22T04:00:00Z","v":632423,"vw":9.561417},{"c":9.42,"h":9.99,"l":9.37,"n":6717,"o":9.84,"t":"2025-04-23T04:00:00Z","v":727616,"vw":9.490795},{"c":9.63,"h":9.765,"l":9.44,"n":8266,"o":9.54,"t":"2025-04-24T04:00:00Z","v":892962,"vw":9.644707},{"c":9.4,"h":9.55,"l":9.29,"n":7403,"o":9.55,"t":"2025-04-25T04:00:00Z","v":828776,"vw":9.397657},{"c":9.53,"h":9.6,"l":9.43,"n":8346,"o":9.44,"t":"2025-04-28T04:00:00Z","v":599448,"vw":9.524671},{"c":9.3,"h":9.51,"l":9.092,"n":11917,"o":9.47,"t":"2025-04-29T04:00:00Z","v":990826,"vw":9.289625},{"c":9.59,"h":9.87,"l":8.865,"n":12176,"o":9.17,"t":"2025-04-30T04:00:00Z","v":1576030,"vw":9.555469},{"c":9.51,"h":9.88,"l":9.41,"n":10662,"o":9.59,"t":"2025-05-01T04:00:00Z","v":1073400,"vw":9.524795},{"c":11.24,"h":11.27,"l":9.87,"n":19176,"o":10.565,"t":"2025-05-02T04:00:00Z","v":2349562,"vw":10.837343},{"c":10.75,"h":11.4383,"l":10.54,"n":14695,"o":11.11,"t":"2025-05-05T04:00:00Z","v":1047014,"vw":10.745957},{"c":10.8,"h":11.1603,"l":10.65,"n":7841,"o":10.74,"t":"2025-05-06T04:00:00Z","v":682348,"vw":10.795668},{"c":11.3,"h":11.46,"l":10.81,"n":7129,"o":10.81,"t":"2025-05-07T04:00:00Z","v":529398,"vw":11.260203},{"c":11.43,"h":11.545,"l":11.23,"n":8147,"o":11.34,"t":"2025-05-08T04:00:00Z","v":584805,"vw":11.411657},{"c":11.04,"h":11.54,"l":10.935,"n":7720,"o":11.54,"t":"2025-05-09T04:00:00Z","v":560050,"vw":11.085228},{"c":11.3,"h":11.89,"l":11.16,"n":8568,"o":11.47,"t":"2025-05-12T04:00:00Z","v":563236,"vw":11.343711},{"c":9.84,"h":10.87,"l":9.51,"n":15949,"o":10.33,"t":"2025-05-13T04:00:00Z","v":1497924,"vw":9.949054},{"c":9.57,"h":9.91,"l":9.2701,"n":18442,"o":9.74,"t":"2025-05-14T04:00:00Z","v":2058161,"vw":9.482611},{"c":9.63,"h":10,"l":9.2,"n":33391,"o":9.8,"t":"2025-05-15T04:00:00Z","v":6095819,"vw":9.57226},{"c":10.09,"h":10.25,"l":9.5635,"n":14782,"o":9.68,"t":"2025-05-16T04:00:00Z","v":1472753,"vw":10.000492},{"c":10.08,"h":10.17,"l":9.74,"n":13520,"o":9.88,"t":"2025-05-19T04:00:00Z","v":1333473,"vw":10.056562},{"c":9.88,"h":10.075,"l":9.83,"n":9212,"o":9.95,"t":"2025-05-20T04:00:00Z","v":946170,"vw":9.909193},{"c":9.62,"h":9.89,"l":9.44,"n":8061,"o":9.65,"t":"2025-05-21T04:00:00Z","v":727446,"vw":9.576322},{"c":9.89,"h":10.08,"l":9.6,"n":8619,"o":9.66,"t":"2025-05-22T04:00:00Z","v":1224191,"vw":9.854975},{"c":9.84,"h":9.9,"l":9.63,"n":8532,"o":9.71,"t":"2025-05-23T04:00:00Z","v":694489,"vw":9.824613},{"c":10.28,"h":10.305,"l":9.84,"n":8061,"o":9.95,"t":"2025-05-27T04:00:00Z","v":708758,"vw":10.196901},{"c":10.4,"h":10.42,"l":10.18,"n":7300,"o":10.39,"t":"2025-05-28T04:00:00Z","v":535823,"vw":10.349257},{"c":10.15,"h":10.54,"l":9.97,"n":9915,"o":10.45,"t":"2025-05-29T04:00:00Z","v":724620,"vw":10.154826},{"c":10.02,"h":10.255,"l":9.845,"n":10676,"o":10.19,"t":"2025-05-30T04:00:00Z","v":805603,"vw":10.003522},{"c":9.79,"h":9.99,"l":9.68,"n":8499,"o":9.99,"t":"2025-06-02T04:00:00Z","v":944362,"vw":9.789774},{"c":10.73,"h":10.775,"l":9.74,"n":9586,"o":9.81,"t":"2025-06-03T04:00:00Z","v":1006708,"vw":10.467425},{"c":10.65,"h":10.7588,"l":10.4,"n":7730,"o":10.72,"t":"2025-06-04T04:00:00Z","v":447802,"vw":10.611449},{"c":10.37,"h":10.65,"l":10.305,"n":7789,"o":10.65,"t":"2025-06-05T04:00:00Z","v":504421,"vw":10.397069},{"c":10.32,"h":10.51,"l":10.195,"n":8866,"o":10.51,"t":"2025-06-06T04:00:00Z","v":625932,"vw":10.308458},{"c":10.61,"h":10.73,"l":10.45,"n":5944,"o":10.47,"t":"2025-06-09T04:00:00Z","v":369316,"vw":10.623589},{"c":10.98,"h":11.14,"l":10.87,"n":5911,"o":11,"t":"2025-06-10T04:00:00Z","v":382240,"vw":11.007248},{"c":10.79,"h":11.065,"l":10.755,"n":5865,"o":11,"t":"2025-06-11T04:00:00Z","v":362219,"vw":10.833828},{"c":10.55,"h":10.72,"l":10.45,"n":6011,"o":10.72,"t":"2025-06-12T04:00:00Z","v":708452,"vw":10.554119},{"c":10.29,"h":10.68,"l":10.18,"n":7476,"o":10.29,"t":"2025-06-13T04:00:00Z","v":933521,"vw":10.304592},{"c":10.35,"h":10.5,"l":10.12,"n":5391,"o":10.12,"t":"2025-06-16T04:00:00Z","v":752819,"vw":10.365072},{"c":9.97,"h":10.5,"l":9.955,"n":5532,"o":10.22,"t":"2025-06-17T04:00:00Z","v":440830,"vw":10.040768},{"c":10.39,"h":10.5,"l":9.95,"n":5956,"o":9.99,"t":"2025-06-18T04:00:00Z","v":494944,"vw":10.341698},{"c":10.51,"h":10.52,"l":10.27,"n":5284,"o":10.44,"t":"2025-06-20T04:00:00Z","v":505870,"vw":10.449493},{"c":10.52,"h":10.83,"l":10.44,"n":6946,"o":10.48,"t":"2025-06-23T04:00:00Z","v":575602,"vw":10.609675},{"c":10.45,"h":10.66,"l":10.42,"n":6151,"o":10.59,"t":"2025-06-24T04:00:00Z","v":466483,"vw":10.502266},{"c":10.27,"h":10.62,"l":10.25,"n":6077,"o":10.62,"t":"2025-06-25T04:00:00Z","v":424598,"vw":10.325895},{"c":10.37,"h":10.5,"l":10.18,"n":6312,"o":10.32,"t":"2025-06-26T04:00:00Z","v":373455,"vw":10.372743},{"c":10.27,"h":10.58,"l":10.15,"n":6708,"o":10.46,"t":"2025-06-27T04:00:00Z","v":742852,"vw":10.296925},{"c":10.2,"h":10.49,"l":10.08,"n":6083,"o":10.34,"t":"2025-06-30T04:00:00Z","v":755846,"vw":10.241046},{"c":10.54,"h":10.59,"l":10.0747,"n":9817,"o":10.2,"t":"2025-07-01T04:00:00Z","v":959479,"vw":10.430694},{"c":10.88,"h":10.92,"l":10.53,"n":6090,"o":10.61,"t":"2025-07-02T04:00:00Z","v":498816,"vw":10.779769},{"c":10.88,"h":11,"l":10.47,"n":3953,"o":10.9,"t":"2025-07-03T04:00:00Z","v":274352,"vw":10.773681},{"c":10.47,"h":10.98,"l":10.42,"n":7930,"o":10.86,"t":"2025-07-07T04:00:00Z","v":509299,"vw":10.573129},{"c":10.5,"h":10.62,"l":10.31,"n":5019,"o":10.52,"t":"2025-07-08T04:00:00Z","v":350029,"vw":10.478226},{"c":10.25,"h":10.505,"l":10.16,"n":5182,"o":10.5,"t":"2025-07-09T04:00:00Z","v":393971,"vw":10.23511},{"c":10.47,"h":10.5,"l":10.21,"n":4452,"o":10.27,"t":"2025-07-10T04:00:00Z","v":272554,"vw":10.429245},{"c":10.28,"h":10.41,"l":10.245,"n":3765,"o":10.41,"t":"2025-07-11T04:00:00Z","v":214805,"vw":10.299562},{"c":10.33,"h":10.37,"l":10.15,"n":4424,"o":10.25,"t":"2025-07-14T04:00:00Z","v":471312,"vw":10.287303},{"c":9.83,"h":10.37,"l":9.75,"n":7178,"o":10.37,"t":"2025-07-15T04:00:00Z","v":519151,"vw":9.938085},{"c":9.9,"h":9.94,"l":9.66,"n":7344,"o":9.91,"t":"2025-07-16T04:00:00Z","v":571600,"vw":9.842527},{"c":10.18,"h":10.25,"l":9.83,"n":6103,"o":9.87,"t":"2025-07-17T04:00:00Z","v":606126,"vw":10.151207},{"c":10.14,"h":10.61,"l":10.07,"n":8166,"o":10.45,"t":"2025-07-18T04:00:00Z","v":806706,"vw":10.246411},{"c":10.03,"h":10.4,"l":9.97,"n":7446,"o":10.27,"t":"2025-07-21T04:00:00Z","v":763808,"vw":10.059609},{"c":10.35,"h":10.55,"l":10.14,"n":10504,"o":10.14,"t":"2025-07-22T04:00:00Z","v":980427,"vw":10.348978},{"c":10.43,"h":10.56,"l":10.3,"n":10573,"o":10.53,"t":"2025-07-23T04:00:00Z","v":926056,"vw":10.407801},{"c":10.27,"h":10.49,"l":10.25,"n":7179,"o":10.34,"t":"2025-07-24T04:00:00Z","v":589742,"vw":10.306773},{"c":10.07,"h":10.34,"l":10.065,"n":7517,"o":10.3,"t":"2025-07-25T04:00:00Z","v":427210,"vw":10.142122},{"c":10.43,"h":10.45,"l":9.68,"n":9664,"o":10.23,"t":"2025-07-28T04:00:00Z","v":766438,"vw":10.211222},{"c":9.95,"h":10.415,"l":9.9,"n":8899,"o":10.4,"t":"2025-07-29T04:00:00Z","v":595042,"vw":10.043225},{"c":9.82,"h":10.03,"l":9.75,"n":9668,"o":10,"t":"2025-07-30T04:00:00Z","v":603495,"vw":9.868888},{"c":10.41,"h":10.485,"l":9.695,"n":12309,"o":9.7,"t":"2025-07-31T04:00:00Z","v":1149808,"vw":10.174191},{"c":11.47,"h":11.48,"l":10.32,"n":23148,"o":11.14,"t":"2025-08-01T04:00:00Z","v":2019627,"vw":11.156048},{"c":11.64,"h":11.805,"l":11.35,"n":14531,"o":11.48,"t":"2025-08-04T04:00:00Z","v":1228426,"vw":11.633835},{"c":11.35,"h":11.97,"l":11.3393,"n":14087,"o":11.6,"t":"2025-08-05T04:00:00Z","v":1104769,"vw":11.586826},{"c":11.56,"h":11.57,"l":11.11,"n":10966,"o":11.36,"t":"2025-08-06T04:00:00Z","v":1066835,"vw":11.476904},{"c":11.31,"h":11.69,"l":11.1,"n":9877,"o":11.61,"t":"2025-08-07T04:00:00Z","v":596466,"vw":11.311161},{"c":11.15,"h":11.46,"l":10.82,"n":11393,"o":11.46,"t":"2025-08-08T04:00:00Z","v":1364653,"vw":11.110943},{"c":11.04,"h":11.425,"l":10.82,"n":14407,"o":11.22,"t":"2025-08-11T04:00:00Z","v":1878819,"vw":10.992133},{"c":11.27,"h":11.41,"l":11.15,"n":12354,"o":11.26,"t":"2025-08-12T04:00:00Z","v":1108922,"vw":11.268182},{"c":11.56,"h":11.62,"l":11.21,"n":19080,"o":11.33,"t":"2025-08-13T04:00:00Z","v":2222827,"vw":11.37909},{"c":11.1,"h":11.415,"l":11.045,"n":10717,"o":11.41,"t":"2025-08-14T04:00:00Z","v":836347,"vw":11.123481},{"c":11.3,"h":11.31,"l":10.98,"n":10375,"o":11.15,"t":"2025-08-15T04:00:00Z","v":833821,"vw":11.188209},{"c":11.51,"h":11.64,"l":11.23,"n":9477,"o":11.33,"t":"2025-08-18T04:00:00Z","v":736191,"vw":11.494953},{"c":11.66,"h":11.86,"l":11.29,"n":16088,"o":11.58,"t":"2025-08-19T04:00:00Z","v":1481437,"vw":11.590198},{"c":11.51,"h":11.68,"l":11.3,"n":16038,"o":11.55,"t":"2025-08-20T04:00:00Z","v":1211808,"vw":11.512765},{"c":11.26,"h":11.5499,"l":11.1,"n":9018,"o":11.32,"t":"2025-08-21T04:00:00Z","v":547581,"vw":11.288459},{"c":11.41,"h":11.51,"l":11.23,"n":8880,"o":11.3,"t":"2025-08-22T04:00:00Z","v":609378,"vw":11.384424},{"c":11.22,"h":11.465,"l":11.2,"n":9773,"o":11.35,"t":"2025-08-25T04:00:00Z","v":768789,"vw":11.300127},{"c":11.44,"h":11.45,"l":11.12,"n":10873,"o":11.27,"t":"2025-08-26T04:00:00Z","v":719060,"vw":11.38842},{"c":11.62,"h":11.89,"l":11.43,"n":10486,"o":11.47,"t":"2025-08-27T04:00:00Z","v":628414,"vw":11.599695},{"c":11.9,"h":11.96,"l":11.63,"n":13758,"o":11.67,"t":"2025-08-28T04:00:00Z","v":896338,"vw":11.862598},{"c":12.09,"h":12.319,"l":11.79,"n":13941,"o":11.94,"t":"2025-08-29T04:00:00Z","v":1034387,"vw":12.049789},{"c":12.54,"h":12.55,"l":11.955,"n":18556,"o":11.99,"t":"2025-09-02T04:00:00Z","v":1312001,"vw":12.412688},{"c":12.1,"h":12.73,"l":12.08,"n":16690,"o":12.51,"t":"2025-09-03T04:00:00Z","v":1534710,"vw":12.273418},{"c":12.74,"h":12.86,"l":12.068,"n":20985,"o":12.09,"t":"2025-09-04T04:00:00Z","v":2653607,"vw":12.686983},{"c":12.57,"h":13.03,"l":12.52,"n":16679,"o":12.52,"t":"2025-09-05T04:00:00Z","v":1579143,"vw":12.727893},{"c":12.51,"h":12.72,"l":12.355,"n":12530,"o":12.41,"t":"2025-09-08T04:00:00Z","v":1003514,"vw":12.578215},{"c":12.5,"h":12.74,"l":12.2521,"n":10220,"o":12.56,"t":"2025-09-09T04:00:00Z","v":797421,"vw":12.441274},{"c":12.64,"h":12.91,"l":12.29,"n":17249,"o":12.45,"t":"2025-09-10T04:00:00Z","v":1536863,"vw":12.657809},{"c":12.73,"h":13.11,"l":12.63,"n":13643,"o":12.69,"t":"2025-09-11T04:00:00Z","v":1347384,"vw":12.774606},{"c":12.44,"h":12.75,"l":12.41,"n":13801,"o":12.56,"t":"2025-09-12T04:00:00Z","v":1539614,"vw":12.536028},{"c":12.73,"h":12.91,"l":12.17,"n":20770,"o":12.51,"t":"2025-09-15T04:00:00Z","v":2053482,"vw":12.726521},{"c":12.89,"h":12.95,"l":12.5,"n":13511,"o":12.51,"t":"2025-09-16T04:00:00Z","v":1631302,"vw":12.796129},{"c":12.88,"h":13.11,"l":12.69,"n":19611,"o":12.8,"t":"2025-09-17T04:00:00Z","v":2387869,"vw":12.873288},{"c":12.9,"h":13.02,"l":12.65,"n":17333,"o":12.75,"t":"2025-09-18T04:00:00Z","v":1698788,"vw":12.878454},{"c":12.65,"h":12.91,"l":12.57,"n":14690,"o":12.71,"t":"2025-09-19T04:00:00Z","v":5230817,"vw":12.681762},{"c":12.81,"h":12.8413,"l":12.455,"n":16375,"o":12.72,"t":"2025-09-22T04:00:00Z","v":2243571,"vw":12.704548},{"c":12.46,"h":12.955,"l":12.31,"n":19245,"o":12.83,"t":"2025-09-23T04:00:00Z","v":2035506,"vw":12.514329},{"c":13.2,"h":13.22,"l":12.45,"n":30997,"o":12.45,"t":"2025-09-24T04:00:00Z","v":4985298,"vw":12.927768},{"c":13.27,"h":13.35,"l":12.69,"n":28868,"o":13,"t":"2025-09-25T04:00:00Z","v":4458527,"vw":13.155272},{"c":13.71,"h":13.89,"l":13.3,"n":20976,"o":13.3,"t":"2025-09-26T04:00:00Z","v":1673454,"vw":13.673677},{"c":13.61,"h":13.77,"l":13.36,"n":16394,"o":13.76,"t":"2025-09-29T04:00:00Z","v":1863855,"vw":13.56833},{"c":13.25,"h":13.65,"l":13.02,"n":18358,"o":13.58,"t":"2025-09-30T04:00:00Z","v":1959774,"vw":13.258372},{"c":12.98,"h":13.25,"l":12.91,"n":19131,"o":13.25,"t":"2025-10-01T04:00:00Z","v":1596467,"vw":13.013971},{"c":13.14,"h":13.14,"l":12.8602,"n":14127,"o":13.01,"t":"2025-10-02T04:00:00Z","v":830718,"vw":13.029687},{"c":13.27,"h":13.42,"l":13.1692,"n":12970,"o":13.23,"t":"2025-10-03T04:00:00Z","v":809007,"vw":13.302833},{"c":12.99,"h":13.67,"l":12.94,"n":13354,"o":13.67,"t":"2025-10-06T04:00:00Z","v":885490,"vw":13.153778},{"c":12.7,"h":13.12,"l":12.585,"n":15907,"o":12.99,"t":"2025-10-07T04:00:00Z","v":1278962,"vw":12.733081},{"c":12.99,"h":13.08,"l":12.54,"n":15525,"o":12.71,"t":"2025-10-08T04:00:00Z","v":996133,"vw":12.903879},{"c":12.89,"h":13.1,"l":12.785,"n":12269,"o":12.99,"t":"2025-10-09T04:00:00Z","v":748613,"vw":12.884059},{"c":12.27,"h":12.965,"l":12.23,"n":18267,"o":12.96,"t":"2025-10-10T04:00:00Z","v":1538462,"vw":12.522702},{"c":12.77,"h":12.78,"l":12.35,"n":14767,"o":12.35,"t":"2025-10-13T04:00:00Z","v":795913,"vw":12.659033},{"c":13.32,"h":13.59,"l":12.51,"n":17446,"o":12.65,"t":"2025-10-14T04:00:00Z","v":1200330,"vw":13.328838},{"c":13.16,"h":13.855,"l":13.11,"n":15933,"o":13.59,"t":"2025-10-15T04:00:00Z","v":1044969,"vw":13.373842},{"c":12.61,"h":13.325,"l":12.6,"n":14718,"o":13.26,"t":"2025-10-16T04:00:00Z","v":1452048,"vw":12.799992},{"c":12.49,"h":12.8,"l":12.3508,"n":16723,"o":12.49,"t":"2025-10-17T04:00:00Z","v":1279068,"vw":12.552873},{"c":12.63,"h":12.79,"l":12.35,"n":13305,"o":12.61,"t":"2025-10-20T04:00:00Z","v":1117085,"vw":12.664911},{"c":12.77,"h":12.845,"l":12.28,"n":14208,"o":12.6,"t":"2025-10-21T04:00:00Z","v":901928,"vw":12.734721},{"c":12.97,"h":12.98,"l":12.54,"n":14243,"o":12.78,"t":"2025-10-22T04:00:00Z","v":838671,"vw":12.862524},{"c":13.2,"h":13.29,"l":12.93,"n":13911,"o":13.03,"t":"2025-10-23T04:00:00Z","v":758303,"vw":13.182967},{"c":13.49,"h":13.64,"l":13.31,"n":18726,"o":13.31,"t":"2025-10-24T04:00:00Z","v":1294442,"vw":13.487654},{"c":13.49,"h":13.72,"l":13.38,"n":15521,"o":13.62,"t":"2025-10-27T04:00:00Z","v":789417,"vw":13.514068},{"c":13.63,"h":13.76,"l":13.32,"n":10149,"o":13.5,"t":"2025-10-28T04:00:00Z","v":547736,"vw":13.58685},{"c":13.28,"h":13.88,"l":13.22,"n":19509,"o":13.63,"t":"2025-10-29T04:00:00Z","v":1392741,"vw":13.570927},{"c":13.23,"h":13.33,"l":12.98,"n":21172,"o":13.3,"t":"2025-10-30T04:00:00Z","v":1604470,"vw":13.198365},{"c":9.21,"h":11.485,"l":9.13,"n":82633,"o":11.43,"t":"2025-10-31T04:00:00Z","v":7948755,"vw":9.690184},{"c":8.58,"h":9.3568,"l":8.53,"n":33391,"o":9.2,"t":"2025-11-03T05:00:00Z","v":2875866,"vw":8.742657},{"c":8.41,"h":8.73,"l":8.365,"n":27168,"o":8.52,"t":"2025-11-04T05:00:00Z","v":2782108,"vw":8.476612},{"c":8.6,"h":9.02,"l":8.315,"n":27028,"o":8.42,"t":"2025-11-05T05:00:00Z","v":2600430,"vw":8.68212},{"c":7.9,"h":8.665,"l":7.82,"n":17788,"o":8.5,"t":"2025-11-06T05:00:00Z","v":1271380,"vw":8.036663},{"c":8.22,"h":8.3259,"l":7.86,"n":16064,"o":7.9,"t":"2025-11-07T05:00:00Z","v":1387206,"vw":8.20039},{"c":8.2,"h":8.54,"l":8.17,"n":15942,"o":8.38,"t":"2025-11-10T05:00:00Z","v":1185859,"vw":8.311755},{"c":8.12,"h":8.35,"l":8.11,"n":14396,"o":8.2,"t":"2025-11-11T05:00:00Z","v":987675,"vw":8.157044},{"c":8.25,"h":8.45,"l":8.06,"n":16537,"o":8.11,"t":"2025-11-12T05:00:00Z","v":1208416,"vw":8.264762},{"c":8.25,"h":8.415,"l":8.12,"n":14628,"o":8.25,"t":"2025-11-13T05:00:00Z","v":1009491,"vw":8.24464},{"c":8.11,"h":8.345,"l":8.11,"n":11121,"o":8.21,"t":"2025-11-14T05:00:00Z","v":935995,"vw":8.192998},{"c":7.7,"h":8.14,"l":7.695,"n":13842,"o":8.11,"t":"2025-11-17T05:00:00Z","v":1088542,"vw":7.800332},{"c":7.88,"h":7.91,"l":7.55,"n":12866,"o":7.55,"t":"2025-11-18T05:00:00Z","v":796166,"vw":7.839765},{"c":7.82,"h":8.01,"l":7.78,"n":12340,"o":7.9,"t":"2025-11-19T05:00:00Z","v":775358,"vw":7.854691},{"c":7.9,"h":8.1,"l":7.81,"n":16446,"o":7.88,"t":"2025-11-20T05:00:00Z","v":1125643,"vw":7.946776},{"c":8.35,"h":8.4,"l":7.899,"n":14599,"o":7.9,"t":"2025-11-21T05:00:00Z","v":1136469,"vw":8.272364},{"c":8.25,"h":8.45,"l":8.22,"n":16479,"o":8.39,"t":"2025-11-24T05:00:00Z","v":1297789,"vw":8.299307},{"c":8.76,"h":8.95,"l":8.32,"n":16030,"o":8.38,"t":"2025-11-25T05:00:00Z","v":1071279,"vw":8.783319},{"c":9.07,"h":9.09,"l":8.75,"n":12402,"o":8.75,"t":"2025-11-26T05:00:00Z","v":836576,"vw":9.002045},{"c":9.11,"h":9.17,"l":9,"n":7653,"o":9.13,"t":"2025-11-28T05:00:00Z","v":550886,"vw":9.088374},{"c":9.09,"h":9.24,"l":9.025,"n":14002,"o":9.06,"t":"2025-12-01T05:00:00Z","v":990832,"vw":9.119883},{"c":8.8,"h":9.17,"l":8.675,"n":11043,"o":9.16,"t":"2025-12-02T05:00:00Z","v":887747,"vw":8.830645},{"c":9.02,"h":9.135,"l":8.81,"n":13923,"o":8.82,"t":"2025-12-03T05:00:00Z","v":1008432,"vw":8.966798},{"c":8.93,"h":9.065,"l":8.715,"n":14699,"o":8.94,"t":"2025-12-04T05:00:00Z","v":1044883,"vw":8.91448},{"c":8.96,"h":9.19,"l":8.83,"n":12843,"o":8.93,"t":"2025-12-05T05:00:00Z","v":941752,"vw":9.019343},{"c":9.37,"h":9.58,"l":9.04,"n":17772,"o":9.04,"t":"2025-12-08T05:00:00Z","v":1510675,"vw":9.375884},{"c":9.83,"h":9.86,"l":9.102,"n":13691,"o":9.24,"t":"2025-12-09T05:00:00Z","v":1163700,"vw":9.705115},{"c":9.7,"h":9.98,"l":9.7,"n":14062,"o":9.86,"t":"2025-12-10T05:00:00Z","v":952763,"vw":9.771916},{"c":9.77,"h":9.897,"l":9.67,"n":11678,"o":9.7,"t":"2025-12-11T05:00:00Z","v":908777,"vw":9.762136},{"c":9.49,"h":9.87,"l":9.41,"n":11931,"o":9.87,"t":"2025-12-12T05:00:00Z","v":898722,"vw":9.525297},{"c":9.52,"h":9.665,"l":9.31,"n":13071,"o":9.53,"t":"2025-12-15T05:00:00Z","v":826503,"vw":9.527924},{"c":9.31,"h":9.565,"l":9.125,"n":14056,"o":9.46,"t":"2025-12-16T05:00:00Z","v":827264,"vw":9.281819},{"c":9.4,"h":9.64,"l":9.3208,"n":11403,"o":9.41,"t":"2025-12-17T05:00:00Z","v":800082,"vw":9.413771},{"c":9.24,"h":9.61,"l":9.14,"n":11334,"o":9.42,"t":"2025-12-18T05:00:00Z","v":825796,"vw":9.272197},{"c":9.11,"h":9.33,"l":9.03,"n":11910,"o":9.22,"t":"2025-12-19T05:00:00Z","v":1297758,"vw":9.124944},{"c":9.24,"h":9.285,"l":9.08,"n":11710,"o":9.12,"t":"2025-12-22T05:00:00Z","v":779802,"vw":9.229567},{"c":9.17,"h":9.33,"l":9.0352,"n":13738,"o":9.16,"t":"2025-12-23T05:00:00Z","v":1021956,"vw":9.198692},{"c":9.45,"h":9.485,"l":9.12,"n":7608,"o":9.16,"t":"2025-12-24T05:00:00Z","v":530236,"vw":9.408782},{"c":9.43,"h":9.61,"l":9.41,"n":9941,"o":9.45,"t":"2025-12-26T05:00:00Z","v":695582,"vw":9.467952},{"c":9.42,"h":9.54,"l":9.38,"n":10933,"o":9.4,"t":"2025-12-29T05:00:00Z","v":920040,"vw":9.449943},{"c":9.23,"h":9.51,"l":9.23,"n":9575,"o":9.4,"t":"2025-12-30T05:00:00Z","v":540303,"vw":9.286297},{"c":9.34,"h":9.405,"l":9.22,"n":10736,"o":9.23,"t":"2025-12-31T05:00:00Z","v":864768,"vw":9.327548},{"c":9.45,"h":9.545,"l":9.2,"n":10758,"o":9.29,"t":"2026-01-02T05:00:00Z","v":577849,"vw":9.410092},{"c":9.81,"h":9.81,"l":9.38,"n":11323,"o":9.46,"t":"2026-01-05T05:00:00Z","v":713656,"vw":9.734742},{"c":9.71,"h":9.99,"l":9.64,"n":13581,"o":9.73,"t":"2026-01-06T05:00:00Z","v":1234940,"vw":9.72573},{"c":9.51,"h":9.8,"l":9.455,"n":10843,"o":9.69,"t":"2026-01-07T05:00:00Z","v":728626,"vw":9.523553},{"c":10,"h":10.03,"l":9.47,"n":13970,"o":9.47,"t":"2026-01-08T05:00:00Z","v":1004852,"vw":9.922795},{"c":9.92,"h":10.13,"l":9.74,"n":11205,"o":10.06,"t":"2026-01-09T05:00:00Z","v":695456,"vw":9.911466},{"c":10.4,"h":10.46,"l":9.78,"n":15772,"o":10.06,"t":"2026-01-12T05:00:00Z","v":963794,"vw":10.275844},{"c":10.07,"h":10.49,"l":10.055,"n":11379,"o":10.4,"t":"2026-01-13T05:00:00Z","v":755136,"vw":10.121102},{"c":10.48,"h":10.49,"l":10.16,"n":13709,"o":10.22,"t":"2026-01-14T05:00:00Z","v":789179,"vw":10.410366},{"c":10.75,"h":11.135,"l":10.295,"n":15749,"o":10.51,"t":"2026-01-15T05:00:00Z","v":1215531,"vw":10.846396},{"c":10.48,"h":10.79,"l":10.295,"n":11686,"o":10.7,"t":"2026-01-16T05:00:00Z","v":911185,"vw":10.446598},{"c":10.3,"h":10.55,"l":10.2,"n":12143,"o":10.32,"t":"2026-01-20T05:00:00Z","v":683862,"vw":10.355276},{"c":10.51,"h":10.6312,"l":10.23,"n":9766,"o":10.31,"t":"2026-01-21T05:00:00Z","v":506644,"vw":10.44936},{"c":10.58,"h":10.72,"l":10.48,"n":9106,"o":10.62,"t":"2026-01-22T05:00:00Z","v":528560,"vw":10.573191},{"c":10.51,"h":10.715,"l":10.39,"n":9748,"o":10.52,"t":"2026-01-23T05:00:00Z","v":450611,"vw":10.504085},{"c":10.41,"h":10.845,"l":10.315,"n":11538,"o":10.79,"t":"2026-01-26T05:00:00Z","v":919257,"vw":10.450213},{"c":10.43,"h":10.475,"l":10.14,"n":10746,"o":10.34,"t":"2026-01-27T05:00:00Z","v":616581,"vw":10.39988},{"c":10.4,"h":10.5299,"l":10.28,"n":10498,"o":10.49,"t":"2026-01-28T05:00:00Z","v":492053,"vw":10.391536},{"c":10.53,"h":10.54,"l":10.13,"n":14815,"o":10.45,"t":"2026-01-29T05:00:00Z","v":642238,"vw":10.409388},{"c":10.36,"h":10.65,"l":10.14,"n":15793,"o":10.52,"t":"2026-01-30T05:00:00Z","v":1022222,"vw":10.358702},{"c":10.72,"h":10.77,"l":10.34,"n":10857,"o":10.34,"t":"2026-02-02T05:00:00Z","v":563634,"vw":10.654782},{"c":10.97,"h":11.14,"l":10.68,"n":14758,"o":10.77,"t":"2026-02-03T05:00:00Z","v":734079,"vw":10.944671},{"c":11.26,"h":11.335,"l":11.04,"n":15727,"o":11.08,"t":"2026-02-04T05:00:00Z","v":869305,"vw":11.210649},{"c":11.1,"h":11.255,"l":10.9,"n":13471,"o":11.21,"t":"2026-02-05T05:00:00Z","v":771080,"vw":11.115585},{"c":11.53,"h":11.56,"l":11.05,"n":15466,"o":11.18,"t":"2026-02-06T05:00:00Z","v":1286856,"vw":11.471137},{"c":11.44,"h":11.62,"l":11.3269,"n":9558,"o":11.46,"t":"2026-02-09T05:00:00Z","v":452310,"vw":11.466363},{"c":11.04,"h":11.52,"l":11.02,"n":12429,"o":11.33,"t":"2026-02-10T05:00:00Z","v":665806,"vw":11.210454},{"c":11.12,"h":11.225,"l":11.01,"n":11295,"o":11.08,"t":"2026-02-11T05:00:00Z","v":689119,"vw":11.116689},{"c":10.89,"h":11.41,"l":10.845,"n":14067,"o":11.2,"t":"2026-02-12T05:00:00Z","v":710958,"vw":10.93661},{"c":11.29,"h":11.35,"l":10.59,"n":21165,"o":10.9,"t":"2026-02-13T05:00:00Z","v":1600813,"vw":11.163137},{"c":10.9,"h":11.365,"l":10.76,"n":15446,"o":11.34,"t":"2026-02-17T05:00:00Z","v":1221755,"vw":10.90954},{"c":10.62,"h":11.24,"l":10.62,"n":19003,"o":10.97,"t":"2026-02-18T05:00:00Z","v":1476381,"vw":10.792664},{"c":10.24,"h":10.95,"l":10.14,"n":33075,"o":10.61,"t":"2026-02-19T05:00:00Z","v":4086479,"vw":10.373957},{"c":10.46,"h":11.0955,"l":9.73,"n":33848,"o":10.405,"t":"2026-02-20T05:00:00Z","v":2355663,"vw":10.292398},{"c":10.08,"h":10.396,"l":9.82,"n":19811,"o":10.35,"t":"2026-02-23T05:00:00Z","v":1225515,"vw":10.012208},{"c":9.34,"h":10.145,"l":9.33,"n":19858,"o":9.98,"t":"2026-02-24T05:00:00Z","v":1313872,"vw":9.520194},{"c":9.39,"h":9.42,"l":8.96,"n":15785,"o":9.23,"t":"2026-02-25T05:00:00Z","v":1065937,"vw":9.312085},{"c":9.49,"h":9.625,"l":9.39,"n":21559,"o":9.46,"t":"2026-02-26T05:00:00Z","v":1518635,"vw":9.471764},{"c":9.43,"h":9.45,"l":9.14,"n":13933,"o":9.45,"t":"2026-02-27T05:00:00Z","v":1032090,"vw":9.36442},{"c":8.91,"h":9.36,"l":8.855,"n":14651,"o":9.23,"t":"2026-03-02T05:00:00Z","v":1120539,"vw":8.956385},{"c":8.87,"h":8.965,"l":8.365,"n":14183,"o":8.65,"t":"2026-03-03T05:00:00Z","v":1023249,"vw":8.76737},{"c":8.88,"h":9.065,"l":8.8,"n":13176,"o":8.95,"t":"2026-03-04T05:00:00Z","v":858849,"vw":8.890518},{"c":8.74,"h":9,"l":8.5725,"n":13736,"o":8.78,"t":"2026-03-05T05:00:00Z","v":891791,"vw":8.708738},{"c":8.73,"h":8.9,"l":8.45,"n":16669,"o":8.6,"t":"2026-03-06T05:00:00Z","v":1056744,"vw":8.748921},{"c":8.48,"h":8.555,"l":8.16,"n":17839,"o":8.49,"t":"2026-03-09T04:00:00Z","v":1358522,"vw":8.411493},{"c":8.47,"h":8.745,"l":8.42,"n":13190,"o":8.47,"t":"2026-03-10T04:00:00Z","v":1022511,"vw":8.516667},{"c":8.03,"h":8.6,"l":8.02,"n":14352,"o":8.47,"t":"2026-03-11T04:00:00Z","v":966970,"vw":8.183908},{"c":7.8,"h":8.06,"l":7.77,"n":19121,"o":7.9,"t":"2026-03-12T04:00:00Z","v":1452139,"vw":7.861297},{"c":7.88,"h":8.1,"l":7.73,"n":14428,"o":7.85,"t":"2026-03-13T04:00:00Z","v":1017639,"vw":7.85298},{"c":7.84,"h":7.94,"l":7.74,"n":14182,"o":7.86,"t":"2026-03-16T04:00:00Z","v":1037013,"vw":7.839414},{"c":8.16,"h":8.305,"l":7.95,"n":12619,"o":7.95,"t":"2026-03-17T04:00:00Z","v":870200,"vw":8.18931},{"c":7.93,"h":8.116,"l":7.83,"n":11617,"o":8.05,"t":"2026-03-18T04:00:00Z","v":839284,"vw":7.946088},{"c":8.18,"h":8.29,"l":7.82,"n":14964,"o":7.84,"t":"2026-03-19T04:00:00Z","v":1124777,"vw":8.118303},{"c":7.82,"h":8.17,"l":7.77,"n":14001,"o":8.17,"t":"2026-03-20T04:00:00Z","v":1719574,"vw":7.867199},{"c":7.79,"h":8.21,"l":7.775,"n":15080,"o":8.05,"t":"2026-03-23T04:00:00Z","v":1097977,"vw":7.899476},{"c":7.62,"h":7.79,"l":7.61,"n":12718,"o":7.68,"t":"2026-03-24T04:00:00Z","v":1084276,"vw":7.680806},{"c":7.71,"h":7.88,"l":7.6,"n":14592,"o":7.77,"t":"2026-03-25T04:00:00Z","v":1385797,"vw":7.730335},{"c":7.31,"h":7.695,"l":7.25,"n":20213,"o":7.58,"t":"2026-03-26T04:00:00Z","v":1945344,"vw":7.369647},{"c":7.13,"h":7.41,"l":6.905,"n":20662,"o":7.25,"t":"2026-03-27T04:00:00Z","v":1674554,"vw":7.07543},{"c":7.22,"h":7.45,"l":7.04,"n":19490,"o":7.24,"t":"2026-03-30T04:00:00Z","v":2423146,"vw":7.20966},{"c":7.44,"h":7.54,"l":7.135,"n":13891,"o":7.33,"t":"2026-03-31T04:00:00Z","v":1071234,"vw":7.376784},{"c":7.39,"h":7.69,"l":7.385,"n":14642,"o":7.48,"t":"2026-04-01T04:00:00Z","v":1080907,"vw":7.452826},{"c":7.5,"h":7.54,"l":7.18,"n":14541,"o":7.25,"t":"2026-04-02T04:00:00Z","v":987269,"vw":7.446237},{"c":7.79,"h":7.81,"l":7.39,"n":13901,"o":7.39,"t":"2026-04-06T04:00:00Z","v":838987,"vw":7.717269},{"c":7.88,"h":7.89,"l":7.61,"n":11208,"o":7.78,"t":"2026-04-07T04:00:00Z","v":731590,"vw":7.815694},{"c":8.29,"h":8.34,"l":8.15,"n":17092,"o":8.31,"t":"2026-04-08T04:00:00Z","v":1292197,"vw":8.250606},{"c":8.38,"h":8.545,"l":8.085,"n":15831,"o":8.19,"t":"2026-04-09T04:00:00Z","v":1079308,"vw":8.369513},{"c":8.08,"h":8.49,"l":8.045,"n":14184,"o":8.49,"t":"2026-04-10T04:00:00Z","v":979076,"vw":8.116152},{"c":8.22,"h":8.225,"l":7.99,"n":16339,"o":8.09,"t":"2026-04-13T04:00:00Z","v":1310670,"vw":8.171202},{"c":8.39,"h":8.47,"l":8.11,"n":12442,"o":8.26,"t":"2026-04-14T04:00:00Z","v":952390,"vw":8.349126},{"c":8.28,"h":8.72,"l":8.22,"n":13856,"o":8.31,"t":"2026-04-15T04:00:00Z","v":1259102,"vw":8.508127},{"c":8.37,"h":8.45,"l":8.19,"n":12604,"o":8.28,"t":"2026-04-16T04:00:00Z","v":848109,"vw":8.344199},{"c":8.64,"h":8.99,"l":8.5359,"n":13296,"o":8.58,"t":"2026-04-17T04:00:00Z","v":952680,"vw":8.749257},{"c":8.95,"h":9,"l":8.55,"n":13126,"o":8.55,"t":"2026-04-20T04:00:00Z","v":775610,"vw":8.878675},{"c":8.67,"h":9.11,"l":8.66,"n":18108,"o":9.03,"t":"2026-04-21T04:00:00Z","v":1169567,"vw":8.77032},{"c":8.96,"h":9.01,"l":8.71,"n":17804,"o":8.8,"t":"2026-04-22T04:00:00Z","v":1134793,"vw":8.927781},{"c":8.48,"h":8.905,"l":8.305,"n":16094,"o":8.84,"t":"2026-04-23T04:00:00Z","v":1229711,"vw":8.569541},{"c":8.72,"h":8.725,"l":8.35,"n":11662,"o":8.62,"t":"2026-04-24T04:00:00Z","v":696537,"vw":8.649995},{"c":8.74,"h":8.85,"l":8.625,"n":13953,"o":8.64,"t":"2026-04-27T04:00:00Z","v":847589,"vw":8.753026},{"c":8.46,"h":8.83,"l":8.37,"n":11555,"o":8.8,"t":"2026-04-28T04:00:00Z","v":750273,"vw":8.510482},{"c":8.23,"h":8.48,"l":8.075,"n":12692,"o":8.39,"t":"2026-04-29T04:00:00Z","v":713486,"vw":8.224727},{"c":8.45,"h":8.52,"l":8.22,"n":12010,"o":8.25,"t":"2026-04-30T04:00:00Z","v":828598,"vw":8.43367},{"c":8.32,"h":8.575,"l":8.24,"n":12224,"o":8.48,"t":"2026-05-01T04:00:00Z","v":763346,"vw":8.362414},{"c":8.25,"h":8.28,"l":7.77,"n":17867,"o":8.19,"t":"2026-05-04T04:00:00Z","v":1220734,"vw":8.123868},{"c":8.44,"h":8.64,"l":8.32,"n":13889,"o":8.32,"t":"2026-05-05T04:00:00Z","v":1005347,"vw":8.468244},{"c":8.56,"h":8.78,"l":8.35,"n":16152,"o":8.35,"t":"2026-05-06T04:00:00Z","v":1041101,"vw":8.637253},{"c":8.21,"h":8.53,"l":7.99,"n":30003,"o":8.06,"t":"2026-05-07T04:00:00Z","v":2258527,"vw":8.23423},{"c":8.06,"h":8.305,"l":8.02,"n":16571,"o":8.12,"t":"2026-05-08T04:00:00Z","v":1212249,"vw":8.099611},{"c":7.54,"h":8.055,"l":7.31,"n":21758,"o":7.98,"t":"2026-05-11T04:00:00Z","v":1541681,"vw":7.498617},{"c":7.41,"h":7.63,"l":7.34,"n":16731,"o":7.55,"t":"2026-05-12T04:00:00Z","v":1202468,"vw":7.445685},{"c":7.15,"h":7.41,"l":6.955,"n":20420,"o":7.34,"t":"2026-05-13T04:00:00Z","v":1647412,"vw":7.152856},{"c":7.29,"h":7.355,"l":7.175,"n":19227,"o":7.27,"t":"2026-05-14T04:00:00Z","v":1307670,"vw":7.272424},{"c":7.13,"h":7.3189,"l":7.09,"n":14624,"o":7.22,"t":"2026-05-15T04:00:00Z","v":1133485,"vw":7.179372},{"c":7.24,"h":7.31,"l":6.95,"n":17704,"o":6.98,"t":"2026-05-18T04:00:00Z","v":2021851,"vw":7.19544},{"c":7.1,"h":7.34,"l":7.075,"n":15164,"o":7.34,"t":"2026-05-19T04:00:00Z","v":1192894,"vw":7.156273},{"c":7.9,"h":7.9,"l":6.97,"n":21327,"o":7.04,"t":"2026-05-20T04:00:00Z","v":3043647,"vw":7.597244},{"c":8.04,"h":8.065,"l":7.64,"n":16811,"o":7.77,"t":"2026-05-21T04:00:00Z","v":1245567,"vw":7.927253},{"c":8.2,"h":8.25,"l":7.91,"n":14737,"o":8.1,"t":"2026-05-22T04:00:00Z","v":1297338,"vw":8.136924},{"c":8.3,"h":8.44,"l":8.245,"n":14584,"o":8.34,"t":"2026-05-26T04:00:00Z","v":1031571,"vw":8.32811},{"c":8.48,"h":8.87,"l":8.33,"n":18441,"o":8.33,"t":"2026-05-27T04:00:00Z","v":1091167,"vw":8.575862},{"c":9.01,"h":9.03,"l":8.505,"n":17681,"o":8.56,"t":"2026-05-28T04:00:00Z","v":1093604,"vw":8.940017},{"c":8.95,"h":9.01,"l":8.725,"n":15837,"o":8.87,"t":"2026-05-29T04:00:00Z","v":1096527,"vw":8.902622},{"c":9.02,"h":9.02,"l":8.67,"n":14832,"o":8.87,"t":"2026-06-01T04:00:00Z","v":1003053,"vw":8.896212},{"c":8.9,"h":9.08,"l":8.79,"n":18071,"o":9.04,"t":"2026-06-02T04:00:00Z","v":1381003,"vw":8.94977},{"c":9.48,"h":9.595,"l":8.74,"n":22951,"o":8.75,"t":"2026-06-03T04:00:00Z","v":2048668,"vw":9.395015},{"c":9.14,"h":9.64,"l":8.92,"n":13988,"o":9.64,"t":"2026-06-04T04:00:00Z","v":981574,"vw":9.121413},{"c":8.99,"h":9.2,"l":8.99,"n":11503,"o":9.12,"t":"2026-06-05T04:00:00Z","v":772746,"vw":9.039057},{"c":9.08,"h":9.35,"l":8.81,"n":9520,"o":8.93,"t":"2026-06-08T04:00:00Z","v":670857,"vw":9.131611},{"c":9.39,"h":9.63,"l":9.2,"n":15010,"o":9.22,"t":"2026-06-09T04:00:00Z","v":767765,"vw":9.376194},{"c":9.52,"h":9.65,"l":9.22,"n":10405,"o":9.31,"t":"2026-06-10T04:00:00Z","v":675202,"vw":9.530672},{"c":9.97,"h":10.06,"l":9.4828,"n":12339,"o":9.65,"t":"2026-06-11T04:00:00Z","v":705951,"vw":9.882521},{"c":9.99,"h":10.15,"l":9.95,"n":9654,"o":9.97,"t":"2026-06-12T04:00:00Z","v":509879,"vw":10.009463},{"c":10.14,"h":10.31,"l":9.915,"n":11603,"o":10.14,"t":"2026-06-15T04:00:00Z","v":899599,"vw":10.108164},{"c":9.73,"h":10.25,"l":9.68,"n":9967,"o":10.16,"t":"2026-06-16T04:00:00Z","v":557576,"vw":9.795981},{"c":9.66,"h":10,"l":9.58,"n":11644,"o":9.85,"t":"2026-06-17T04:00:00Z","v":794883,"vw":9.729693},{"c":10.15,"h":10.23,"l":9.8575,"n":11857,"o":9.86,"t":"2026-06-18T04:00:00Z","v":1501152,"vw":10.096371},{"c":9.64,"h":10.24,"l":9.61,"n":12291,"o":9.92,"t":"2026-06-22T04:00:00Z","v":886066,"vw":9.785598},{"c":9.71,"h":9.82,"l":9.51,"n":10445,"o":9.51,"t":"2026-06-23T04:00:00Z","v":874380,"vw":9.713063},{"c":10.23,"h":10.355,"l":9.79,"n":11466,"o":9.79,"t":"2026-06-24T04:00:00Z","v":753458,"vw":10.215272},{"c":10.41,"h":10.55,"l":10.14,"n":18013,"o":10.14,"t":"2026-06-25T04:00:00Z","v":1658311,"vw":10.339396},{"c":10.16,"h":10.5,"l":10.05,"n":10053,"o":10.36,"t":"2026-06-26T04:00:00Z","v":1163241,"vw":10.177236},{"c":9.84,"h":10.11,"l":9.68,"n":14133,"o":10.06,"t":"2026-06-29T04:00:00Z","v":1021128,"vw":9.817358},{"c":10.09,"h":10.09,"l":9.735,"n":12637,"o":9.85,"t":"2026-06-30T04:00:00Z","v":646048,"vw":9.983403},{"c":10.01,"h":10.22,"l":9.9,"n":8717,"o":10.02,"t":"2026-07-01T04:00:00Z","v":517221,"vw":10.031455},{"c":9.97,"h":10.2,"l":9.81,"n":8954,"o":10.2,"t":"2026-07-02T04:00:00Z","v":445887,"vw":9.942388},{"c":9.79,"h":9.96,"l":9.66,"n":11529,"o":9.93,"t":"2026-07-06T04:00:00Z","v":631351,"vw":9.790128},{"c":9.63,"h":9.8866,"l":9.52,"n":8990,"o":9.78,"t":"2026-07-07T04:00:00Z","v":548550,"vw":9.639454},{"c":9.48,"h":9.53,"l":9.27,"n":9065,"o":9.53,"t":"2026-07-08T04:00:00Z","v":448586,"vw":9.445604},{"c":9.6,"h":9.63,"l":9.4,"n":8074,"o":9.5,"t":"2026-07-09T04:00:00Z","v":364307,"vw":9.577264},{"c":9.77,"h":9.87,"l":9.58,"n":9995,"o":9.62,"t":"2026-07-10T04:00:00Z","v":592508,"vw":9.757397},{"c":9.68,"h":10.16,"l":9.67,"n":15307,"o":9.96,"t":"2026-07-13T04:00:00Z","v":1078032,"vw":9.822428},{"c":9.69,"h":10.05,"l":9.35,"n":15909,"o":10.05,"t":"2026-07-14T04:00:00Z","v":1383616,"vw":9.53996},{"c":9.76,"h":10.17,"l":9.7,"n":13689,"o":9.7,"t":"2026-07-15T04:00:00Z","v":1018581,"vw":9.870458},{"c":9.99,"h":10.02,"l":9.678,"n":14673,"o":9.73,"t":"2026-07-16T04:00:00Z","v":979852,"vw":9.909909},{"c":9.94,"h":10.16,"l":9.82,"n":8592,"o":10.14,"t":"2026-07-17T04:00:00Z","v":543703,"vw":9.956579},{"c":9.76,"h":10.04,"l":9.71,"n":8943,"o":10.04,"t":"2026-07-20T04:00:00Z","v":378700,"vw":9.803706},{"c":9.58,"h":9.94,"l":9.46,"n":10438,"o":9.94,"t":"2026-07-21T04:00:00Z","v":555600,"vw":9.584616},{"c":9.56,"h":9.955,"l":9.502,"n":8650,"o":9.66,"t":"2026-07-22T04:00:00Z","v":448667,"vw":9.56947},{"c":9.02,"h":9.36,"l":8.76,"n":12799,"o":9.36,"t":"2026-07-23T04:00:00Z","v":866636,"vw":8.976075},{"c":9.11,"h":9.24,"l":8.93,"n":11211,"o":9.03,"t":"2026-07-24T04:00:00Z","v":768847,"vw":9.137952},{"c":9.64,"h":9.66,"l":9.05,"n":13313,"o":9.05,"t":"2026-07-27T04:00:00Z","v":785500,"vw":9.548757},{"c":10.25,"h":10.28,"l":9.6,"n":11720,"o":9.77,"t":"2026-07-28T04:00:00Z","v":955971,"vw":10.12045},{"c":9.95,"h":10.17,"l":9.835,"n":11323,"o":10.14,"t":"2026-07-29T04:00:00Z","v":602027,"vw":9.969398},{"c":10.34,"h":10.46,"l":9.82,"n":15032,"o":9.91,"t":"2026-07-30T04:00:00Z","v":1005269,"vw":10.31318},{"c":10.26,"h":10.48,"l":10.13,"n":10474,"o":10.46,"t":"2026-07-31T04:00:00Z","v":617752,"vw":10.263006},{"c":10.63,"h":10.71,"l":10.31,"n":10978,"o":10.31,"t":"2026-08-03T04:00:00Z","v":677910,"vw":10.570573},{"c":10.73,"h":10.85,"l":10.595,"n":13675,"o":10.74,"t":"2026-08-04T04:00:00Z","v":1131849,"vw":10.682201},{"c":10.9,"h":11.09,"l":10.53,"n":15799,"o":10.53,"t":"2026-08-05T04:00:00Z","v":1080484,"vw":10.901287},{"c":10.91,"h":11.035,"l":10.5,"n":26588,"o":10.71,"t":"2026-08-06T04:00:00Z","v":2497632,"vw":10.928516},{"c":12.22,"h":12.69,"l":10.87,"n":30958,"o":11.4,"t":"2026-08-07T04:00:00Z","v":2946889,"vw":12.263373},{"c":12.29,"h":12.41,"l":11.73,"n":22417,"o":11.99,"t":"2026-08-10T04:00:00Z","v":1747343,"vw":12.248029},{"c":11.8,"h":12.17,"l":11.63,"n":16408,"o":12.17,"t":"2026-08-11T04:00:00Z","v":1421733,"vw":11.921203},{"c":10.71,"h":11.33,"l":10.48,"n":88161,"o":10.99,"t":"2026-08-12T04:00:00Z","v":10167060,"vw":10.758508},{"c":10.83,"h":11.18,"l":10.68,"n":32485,"o":10.72,"t":"2026-08-13T04:00:00Z","v":4022665,"vw":10.870447},{"c":10.66,"h":10.98,"l":10.49,"n":25331,"o":10.89,"t":"2026-08-14T04:00:00Z","v":2366700,"vw":10.623853},{"c":10.56,"h":10.625,"l":10.345,"n":26156,"o":10.49,"t":"2026-08-17T04:00:00Z","v":3372276,"vw":10.481474},{"c":10.53,"h":10.745,"l":10.44,"n":22101,"o":10.49,"t":"2026-08-18T04:00:00Z","v":2105238,"vw":10.577682},{"c":11.3,"h":11.31,"l":10.65,"n":28570,"o":10.68,"t":"2026-08-19T04:00:00Z","v":3194420,"vw":11.13883},{"c":10.47,"h":11.12,"l":10.43,"n":17555,"o":11.02,"t":"2026-08-20T04:00:00Z","v":1422993,"vw":10.607503},{"c":10.75,"h":10.815,"l":10.57,"n":17663,"o":10.57,"t":"2026-08-21T04:00:00Z","v":1307683,"vw":10.73293},{"c":10.92,"h":10.965,"l":10.72,"n":19257,"o":10.86,"t":"2026-08-24T04:00:00Z","v":1479913,"vw":10.86549},{"c":10.72,"h":10.91,"l":10.515,"n":16644,"o":10.87,"t":"2026-08-25T04:00:00Z","v":1153818,"vw":10.683274},{"c":10.84,"h":10.89,"l":10.63,"n":14820,"o":10.82,"t":"2026-08-26T04:00:00Z","v":882677,"vw":10.802929},{"c":10.53,"h":10.74,"l":10.495,"n":10939,"o":10.67,"t":"2026-08-27T04:00:00Z","v":1486223,"vw":10.573679},{"c":10.57,"h":10.82,"l":10.565,"n":11088,"o":10.62,"t":"2026-08-28T04:00:00Z","v":811134,"vw":10.673278},{"c":10.33,"h":10.58,"l":10.26,"n":13871,"o":10.58,"t":"2026-08-31T04:00:00Z","v":1276415,"vw":10.357176},{"c":10.15,"h":10.355,"l":9.96,"n":16257,"o":10.25,"t":"2026-09-01T04:00:00Z","v":1327613,"vw":10.185339},{"c":10.25,"h":10.48,"l":10.14,"n":13595,"o":10.2,"t":"2026-09-02T04:00:00Z","v":863648,"vw":10.33604},{"c":10.27,"h":10.51,"l":10.09,"n":10986,"o":10.37,"t":"2026-09-03T04:00:00Z","v":618675,"vw":10.250231},{"c":10.45,"h":10.53,"l":10.19,"n":15170,"o":10.27,"t":"2026-09-04T04:00:00Z","v":651337,"vw":10.459756},{"c":10.23,"h":10.6,"l":10.125,"n":13951,"o":10.41,"t":"2026-09-08T04:00:00Z","v":897066,"vw":10.238296},{"c":9.84,"h":10.19,"l":9.78,"n":18029,"o":10.07,"t":"2026-09-09T04:00:00Z","v":1089117,"vw":9.861509},{"c":9.64,"h":9.99,"l":9.545,"n":16216,"o":9.99,"t":"2026-09-10T04:00:00Z","v":1124205,"vw":9.660135},{"c":9.75,"h":9.95,"l":9.67,"n":13373,"o":9.82,"t":"2026-09-11T04:00:00Z","v":917781,"vw":9.766001},{"c":9.86,"h":9.89,"l":9.51,"n":12662,"o":9.51,"t":"2026-09-14T04:00:00Z","v":1209307,"vw":9.827609},{"c":9.28,"h":9.82,"l":9.1,"n":15444,"o":9.82,"t":"2026-09-15T04:00:00Z","v":1176995,"vw":9.259444},{"c":9.12,"h":9.39,"l":9.12,"n":14607,"o":9.25,"t":"2026-09-16T04:00:00Z","v":1220765,"vw":9.203316},{"c":9.26,"h":9.4,"l":9.13,"n":12629,"o":9.32,"t":"2026-09-17T04:00:00Z","v":987352,"vw":9.276662},{"c":9.04,"h":9.23,"l":9.04,"n":14761,"o":9.2,"t":"2026-09-18T04:00:00Z","v":2560499,"vw":9.0602},{"c":9.22,"h":9.405,"l":9.01,"n":15221,"o":9.12,"t":"2026-09-21T04:00:00Z","v":1114304,"vw":9.264728},{"c":9.26,"h":9.56,"l":9.21,"n":19126,"o":9.38,"t":"2026-09-22T04:00:00Z","v":1514822,"vw":9.299696},{"c":9.01,"h":9.29,"l":8.9,"n":18478,"o":9.24,"t":"2026-09-23T04:00:00Z","v":1986617,"vw":9.050898},{"c":9.26,"h":9.28,"l":8.83,"n":18584,"o":8.93,"t":"2026-09-24T04:00:00Z","v":1680893,"vw":9.142586},{"c":9.34,"h":9.48,"l":9.195,"n":13118,"o":9.28,"t":"2026-09-25T04:00:00Z","v":1077788,"vw":9.356725},{"c":9.35,"h":9.505,"l":9.22,"n":9357,"o":9.27,"t":"2026-09-28T04:00:00Z","v":927943,"vw":9.360557},{"c":9.39,"h":9.5,"l":9.26,"n":10944,"o":9.4,"t":"2026-09-29T04:00:00Z","v":1169853,"vw":9.379911},{"c":9.21,"h":9.56,"l":9.13,"n":13340,"o":9.45,"t":"2026-09-30T04:00:00Z","v":1696002,"vw":9.223284},{"c":9.25,"h":9.43,"l":9.1249,"n":10483,"o":9.22,"t":"2026-10-01T04:00:00Z","v":1600770,"vw":9.257819},{"c":9.25,"h":9.52,"l":9.19,"n":14670,"o":9.48,"t":"2026-10-02T04:00:00Z","v":1987433,"vw":9.267781},{"c":9.19,"h":9.59,"l":9.16,"n":12505,"o":9.39,"t":"2026-10-05T04:00:00Z","v":839711,"vw":9.229667},{"c":9.2,"h":9.3,"l":9.13,"n":10413,"o":9.27,"t":"2026-10-06T04:00:00Z","v":954613,"vw":9.204056},{"c":9.24,"h":9.27,"l":9.05,"n":12922,"o":9.12,"t":"2026-10-07T04:00:00Z","v":1453298,"vw":9.16771},{"c":9.28,"h":9.35,"l":9.09,"n":16500,"o":9.31,"t":"2026-10-08T04:00:00Z","v":1879245,"vw":9.236829},{"c":9.23,"h":9.355,"l":9.19,"n":13597,"o":9.32,"t":"2026-10-09T04:00:00Z","v":1168681,"vw":9.256469},{"c":9.27,"h":9.335,"l":9.01,"n":12517,"o":9.22,"t":"2026-10-12T04:00:00Z","v":973947,"vw":9.269044},{"c":9.23,"h":9.45,"l":9.22,"n":10252,"o":9.34,"t":"2026-10-13T04:00:00Z","v":1096740,"vw":9.266287},{"c":9.35,"h":9.36,"l":9.06,"n":11591,"o":9.13,"t":"2026-10-14T04:00:00Z","v":1073410,"vw":9.253898},{"c":10.12,"h":10.23,"l":9.37,"n":13843,"o":9.56,"t":"2026-10-15T04:00:00Z","v":1307482,"vw":10.09109},{"c":10.07,"h":10.39,"l":10,"n":12603,"o":10.22,"t":"2026-10-16T04:00:00Z","v":968069,"vw":10.093927},{"c":10.06,"h":10.2099,"l":9.95,"n":10682,"o":10.04,"t":"2026-10-19T04:00:00Z","v":701496,"vw":10.087719},{"c":9.99,"h":10.235,"l":9.94,"n":11230,"o":10.09,"t":"2026-10-20T04:00:00Z","v":866131,"vw":10.02931},{"c":9.88,"h":10,"l":9.84,"n":10307,"o":9.99,"t":"2026-10-21T04:00:00Z","v":651640,"vw":9.911812},{"c":9.85,"h":10.11,"l":9.68,"n":9990,"o":9.97,"t":"2026-10-22T04:00:00Z","v":797594,"vw":9.886031}],"volatilityBars":[{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-22T08:00:00Z","v":200,"vw":9.15},{"c":9.3437,"h":9.3437,"l":9.3437,"n":1,"o":9.3437,"t":"2026-09-22T12:30:00Z","v":190,"vw":9.3437},{"c":9.435,"h":9.46,"l":9.265,"n":580,"o":9.38,"t":"2026-09-22T13:30:00Z","v":44343,"vw":9.406928},{"c":9.44,"h":9.45,"l":9.38,"n":306,"o":9.435,"t":"2026-09-22T13:45:00Z","v":14190,"vw":9.41342},{"c":9.56,"h":9.56,"l":9.43,"n":611,"o":9.43,"t":"2026-09-22T14:00:00Z","v":27409,"vw":9.496106},{"c":9.49,"h":9.56,"l":9.485,"n":392,"o":9.56,"t":"2026-09-22T14:15:00Z","v":12975,"vw":9.524277},{"c":9.4,"h":9.515,"l":9.4,"n":625,"o":9.49,"t":"2026-09-22T14:30:00Z","v":29506,"vw":9.467917},{"c":9.4,"h":9.42,"l":9.365,"n":610,"o":9.4,"t":"2026-09-22T14:45:00Z","v":33788,"vw":9.400983},{"c":9.415,"h":9.42,"l":9.385,"n":506,"o":9.4,"t":"2026-09-22T15:00:00Z","v":21339,"vw":9.396532},{"c":9.37,"h":9.42,"l":9.37,"n":396,"o":9.415,"t":"2026-09-22T15:15:00Z","v":14720,"vw":9.388594},{"c":9.325,"h":9.37,"l":9.31,"n":607,"o":9.37,"t":"2026-09-22T15:30:00Z","v":34927,"vw":9.340353},{"c":9.325,"h":9.33,"l":9.305,"n":447,"o":9.32,"t":"2026-09-22T15:45:00Z","v":26401,"vw":9.317594},{"c":9.34,"h":9.35,"l":9.33,"n":378,"o":9.33,"t":"2026-09-22T16:00:00Z","v":14409,"vw":9.340191},{"c":9.31,"h":9.335,"l":9.275,"n":778,"o":9.335,"t":"2026-09-22T16:15:00Z","v":66446,"vw":9.295991},{"c":9.29,"h":9.33,"l":9.29,"n":584,"o":9.31,"t":"2026-09-22T16:30:00Z","v":56656,"vw":9.30782},{"c":9.32,"h":9.32,"l":9.28,"n":416,"o":9.285,"t":"2026-09-22T16:45:00Z","v":28671,"vw":9.293522},{"c":9.315,"h":9.325,"l":9.31,"n":472,"o":9.32,"t":"2026-09-22T17:00:00Z","v":31544,"vw":9.320186},{"c":9.305,"h":9.315,"l":9.27,"n":636,"o":9.315,"t":"2026-09-22T17:15:00Z","v":51588,"vw":9.291817},{"c":9.285,"h":9.31,"l":9.28,"n":448,"o":9.305,"t":"2026-09-22T17:30:00Z","v":33310,"vw":9.295837},{"c":9.325,"h":9.33,"l":9.275,"n":661,"o":9.285,"t":"2026-09-22T17:45:00Z","v":45644,"vw":9.31052},{"c":9.335,"h":9.375,"l":9.33,"n":651,"o":9.33,"t":"2026-09-22T18:00:00Z","v":28214,"vw":9.34627},{"c":9.345,"h":9.345,"l":9.33,"n":537,"o":9.3371,"t":"2026-09-22T18:15:00Z","v":27268,"vw":9.3398},{"c":9.285,"h":9.345,"l":9.2813,"n":688,"o":9.345,"t":"2026-09-22T18:30:00Z","v":32777,"vw":9.307073},{"c":9.285,"h":9.285,"l":9.275,"n":681,"o":9.285,"t":"2026-09-22T18:45:00Z","v":37761,"vw":9.27918},{"c":9.285,"h":9.305,"l":9.28,"n":723,"o":9.285,"t":"2026-09-22T19:00:00Z","v":35283,"vw":9.292186},{"c":9.25,"h":9.285,"l":9.25,"n":959,"o":9.28,"t":"2026-09-22T19:15:00Z","v":61558,"vw":9.273329},{"c":9.28,"h":9.295,"l":9.24,"n":1364,"o":9.25,"t":"2026-09-22T19:30:00Z","v":95383,"vw":9.268562},{"c":9.26,"h":9.3,"l":9.21,"n":3403,"o":9.275,"t":"2026-09-22T19:45:00Z","v":298604,"vw":9.263076},{"c":9.26,"h":9.26,"l":9.26,"n":19,"o":9.26,"t":"2026-09-22T20:00:00Z","v":298670,"vw":9.26},{"c":9.085,"h":9.29,"l":9.01,"n":299,"o":9.24,"t":"2026-09-23T13:30:00Z","v":43778,"vw":9.181282},{"c":9.03,"h":9.08,"l":9,"n":288,"o":9.065,"t":"2026-09-23T13:45:00Z","v":15607,"vw":9.036509},{"c":9.08,"h":9.08,"l":8.96,"n":534,"o":9.01,"t":"2026-09-23T14:00:00Z","v":44837,"vw":9.000146},{"c":9.085,"h":9.14,"l":9.085,"n":533,"o":9.09,"t":"2026-09-23T14:15:00Z","v":32554,"vw":9.114856},{"c":9.13,"h":9.15,"l":9.085,"n":778,"o":9.09,"t":"2026-09-23T14:30:00Z","v":46813,"vw":9.113511},{"c":9.225,"h":9.23,"l":9.125,"n":516,"o":9.125,"t":"2026-09-23T14:45:00Z","v":37863,"vw":9.193167},{"c":9.19,"h":9.245,"l":9.19,"n":519,"o":9.225,"t":"2026-09-23T15:00:00Z","v":39957,"vw":9.225629},{"c":9.195,"h":9.24,"l":9.195,"n":358,"o":9.195,"t":"2026-09-23T15:15:00Z","v":19995,"vw":9.213096},{"c":9.21,"h":9.22,"l":9.19,"n":385,"o":9.2,"t":"2026-09-23T15:30:00Z","v":19415,"vw":9.210873},{"c":9.24,"h":9.24,"l":9.21,"n":337,"o":9.21,"t":"2026-09-23T15:45:00Z","v":20928,"vw":9.223644},{"c":9.25,"h":9.25,"l":9.23,"n":314,"o":9.24,"t":"2026-09-23T16:00:00Z","v":11803,"vw":9.240006},{"c":9.27,"h":9.27,"l":9.23,"n":379,"o":9.25,"t":"2026-09-23T16:15:00Z","v":35046,"vw":9.24282},{"c":9.255,"h":9.28,"l":9.25,"n":332,"o":9.27,"t":"2026-09-23T16:30:00Z","v":16463,"vw":9.259887},{"c":9.2,"h":9.28,"l":9.19,"n":651,"o":9.26,"t":"2026-09-23T16:45:00Z","v":45780,"vw":9.229011},{"c":9.16,"h":9.205,"l":9.135,"n":723,"o":9.195,"t":"2026-09-23T17:00:00Z","v":49135,"vw":9.168243},{"c":9.105,"h":9.195,"l":9.1,"n":613,"o":9.17,"t":"2026-09-23T17:15:00Z","v":64040,"vw":9.160827},{"c":9.12,"h":9.12,"l":9.09,"n":571,"o":9.1,"t":"2026-09-23T17:30:00Z","v":46467,"vw":9.107726},{"c":9.105,"h":9.13,"l":9.095,"n":545,"o":9.115,"t":"2026-09-23T17:45:00Z","v":49423,"vw":9.107114},{"c":9.115,"h":9.13,"l":9.085,"n":698,"o":9.105,"t":"2026-09-23T18:00:00Z","v":59626,"vw":9.107623},{"c":9.075,"h":9.13,"l":9.075,"n":586,"o":9.12,"t":"2026-09-23T18:15:00Z","v":40603,"vw":9.106939},{"c":9.03,"h":9.085,"l":9.03,"n":501,"o":9.075,"t":"2026-09-23T18:30:00Z","v":29608,"vw":9.059075},{"c":9.025,"h":9.04,"l":9.02,"n":583,"o":9.035,"t":"2026-09-23T18:45:00Z","v":40517,"vw":9.028296},{"c":9.015,"h":9.03,"l":8.96,"n":807,"o":9.02,"t":"2026-09-23T19:00:00Z","v":58047,"vw":8.997401},{"c":9.005,"h":9.015,"l":8.97,"n":657,"o":9.015,"t":"2026-09-23T19:15:00Z","v":57555,"vw":8.994015},{"c":8.98,"h":9.015,"l":8.97,"n":1032,"o":9,"t":"2026-09-23T19:30:00Z","v":86343,"vw":8.9973},{"c":9.02,"h":9.04,"l":8.9,"n":4693,"o":8.98,"t":"2026-09-23T19:45:00Z","v":731890,"vw":8.989283},{"c":9.01,"h":9.032,"l":9.01,"n":19,"o":9.02,"t":"2026-09-23T20:00:00Z","v":238503,"vw":9.010038},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-24T13:15:00Z","v":300,"vw":9},{"c":9.01,"h":9.08,"l":8.83,"n":396,"o":8.93,"t":"2026-09-24T13:30:00Z","v":49706,"vw":8.994716},{"c":9.08,"h":9.11,"l":8.99,"n":431,"o":8.99,"t":"2026-09-24T13:45:00Z","v":30557,"vw":9.037881},{"c":9.135,"h":9.15,"l":9.06,"n":694,"o":9.08,"t":"2026-09-24T14:00:00Z","v":61060,"vw":9.116476},{"c":9.085,"h":9.145,"l":9.085,"n":402,"o":9.135,"t":"2026-09-24T14:15:00Z","v":19298,"vw":9.118877},{"c":9.005,"h":9.095,"l":9.005,"n":535,"o":9.085,"t":"2026-09-24T14:30:00Z","v":38123,"vw":9.061703},{"c":8.985,"h":9.035,"l":8.98,"n":542,"o":9,"t":"2026-09-24T14:45:00Z","v":40555,"vw":9.013953},{"c":9.015,"h":9.02,"l":8.965,"n":294,"o":8.985,"t":"2026-09-24T15:00:00Z","v":24320,"vw":8.990204},{"c":8.985,"h":9.02,"l":8.965,"n":521,"o":9.01,"t":"2026-09-24T15:15:00Z","v":39307,"vw":8.991206},{"c":8.98,"h":8.995,"l":8.965,"n":764,"o":8.985,"t":"2026-09-24T15:30:00Z","v":67929,"vw":8.981675},{"c":9,"h":9,"l":8.955,"n":433,"o":8.975,"t":"2026-09-24T15:45:00Z","v":35938,"vw":8.967912},{"c":9.05,"h":9.05,"l":8.98,"n":490,"o":8.995,"t":"2026-09-24T16:00:00Z","v":30111,"vw":9.007806},{"c":9.14,"h":9.185,"l":9.055,"n":1102,"o":9.055,"t":"2026-09-24T16:15:00Z","v":92871,"vw":9.13625},{"c":9.13,"h":9.145,"l":9.085,"n":588,"o":9.135,"t":"2026-09-24T16:30:00Z","v":71074,"vw":9.111627},{"c":9.14,"h":9.14,"l":9.11,"n":473,"o":9.12,"t":"2026-09-24T16:45:00Z","v":28318,"vw":9.124933},{"c":9.145,"h":9.155,"l":9.11,"n":517,"o":9.13,"t":"2026-09-24T17:00:00Z","v":29321,"vw":9.131079},{"c":9.095,"h":9.14,"l":9.085,"n":529,"o":9.14,"t":"2026-09-24T17:15:00Z","v":47456,"vw":9.114644},{"c":9.04,"h":9.11,"l":9.02,"n":896,"o":9.1,"t":"2026-09-24T17:30:00Z","v":74132,"vw":9.052868},{"c":9.11,"h":9.115,"l":9.035,"n":506,"o":9.04,"t":"2026-09-24T17:45:00Z","v":42107,"vw":9.076352},{"c":9.13,"h":9.13,"l":9.09,"n":571,"o":9.115,"t":"2026-09-24T18:00:00Z","v":39074,"vw":9.112269},{"c":9.18,"h":9.18,"l":9.125,"n":502,"o":9.13,"t":"2026-09-24T18:15:00Z","v":28710,"vw":9.142364},{"c":9.165,"h":9.2,"l":9.145,"n":825,"o":9.175,"t":"2026-09-24T18:30:00Z","v":66008,"vw":9.16888},{"c":9.145,"h":9.165,"l":9.145,"n":665,"o":9.165,"t":"2026-09-24T18:45:00Z","v":41942,"vw":9.158263},{"c":9.21,"h":9.215,"l":9.14,"n":836,"o":9.14,"t":"2026-09-24T19:00:00Z","v":67905,"vw":9.171937},{"c":9.225,"h":9.24,"l":9.205,"n":762,"o":9.21,"t":"2026-09-24T19:15:00Z","v":50154,"vw":9.224384},{"c":9.265,"h":9.275,"l":9.22,"n":1013,"o":9.225,"t":"2026-09-24T19:30:00Z","v":68822,"vw":9.250328},{"c":9.26,"h":9.28,"l":9.225,"n":3103,"o":9.265,"t":"2026-09-24T19:45:00Z","v":275421,"vw":9.252029},{"c":9.26,"h":9.27,"l":9.26,"n":24,"o":9.27,"t":"2026-09-24T20:00:00Z","v":213675,"vw":9.260165},{"c":9.3017,"h":9.3017,"l":9.195,"n":71,"o":9.28,"t":"2026-09-25T13:30:00Z","v":8863,"vw":9.271271},{"c":9.32,"h":9.36,"l":9.255,"n":280,"o":9.27,"t":"2026-09-25T13:45:00Z","v":15329,"vw":9.313072},{"c":9.32,"h":9.32,"l":9.26,"n":310,"o":9.32,"t":"2026-09-25T14:00:00Z","v":44641,"vw":9.278212},{"c":9.31,"h":9.32,"l":9.29,"n":202,"o":9.31,"t":"2026-09-25T14:15:00Z","v":11124,"vw":9.304856},{"c":9.285,"h":9.33,"l":9.28,"n":271,"o":9.31,"t":"2026-09-25T14:30:00Z","v":14120,"vw":9.312655},{"c":9.31,"h":9.31,"l":9.28,"n":346,"o":9.28,"t":"2026-09-25T14:45:00Z","v":14879,"vw":9.291515},{"c":9.33,"h":9.36,"l":9.325,"n":124,"o":9.325,"t":"2026-09-25T15:00:00Z","v":3991,"vw":9.339342},{"c":9.32,"h":9.36,"l":9.31,"n":207,"o":9.34,"t":"2026-09-25T15:15:00Z","v":8470,"vw":9.340006},{"c":9.285,"h":9.34,"l":9.285,"n":316,"o":9.32,"t":"2026-09-25T15:30:00Z","v":12369,"vw":9.323528},{"c":9.37,"h":9.37,"l":9.29,"n":258,"o":9.29,"t":"2026-09-25T15:45:00Z","v":13516,"vw":9.332966},{"c":9.39,"h":9.42,"l":9.35,"n":643,"o":9.37,"t":"2026-09-25T16:00:00Z","v":25789,"vw":9.393296},{"c":9.46,"h":9.47,"l":9.3701,"n":443,"o":9.39,"t":"2026-09-25T16:15:00Z","v":20723,"vw":9.415677},{"c":9.41,"h":9.46,"l":9.4,"n":323,"o":9.46,"t":"2026-09-25T16:30:00Z","v":11160,"vw":9.426146},{"c":9.39,"h":9.405,"l":9.39,"n":192,"o":9.4,"t":"2026-09-25T16:45:00Z","v":6837,"vw":9.397124},{"c":9.43,"h":9.48,"l":9.395,"n":381,"o":9.395,"t":"2026-09-25T17:00:00Z","v":18274,"vw":9.439418},{"c":9.43,"h":9.455,"l":9.41,"n":605,"o":9.434,"t":"2026-09-25T17:15:00Z","v":36241,"vw":9.436434},{"c":9.395,"h":9.42,"l":9.375,"n":445,"o":9.42,"t":"2026-09-25T17:30:00Z","v":18583,"vw":9.389404},{"c":9.4,"h":9.4,"l":9.39,"n":300,"o":9.395,"t":"2026-09-25T17:45:00Z","v":9736,"vw":9.395936},{"c":9.385,"h":9.41,"l":9.375,"n":430,"o":9.4,"t":"2026-09-25T18:00:00Z","v":17152,"vw":9.393418},{"c":9.375,"h":9.395,"l":9.375,"n":347,"o":9.39,"t":"2026-09-25T18:15:00Z","v":13550,"vw":9.385757},{"c":9.375,"h":9.39,"l":9.375,"n":375,"o":9.375,"t":"2026-09-25T18:30:00Z","v":14056,"vw":9.381797},{"c":9.37,"h":9.39,"l":9.365,"n":423,"o":9.375,"t":"2026-09-25T18:45:00Z","v":14224,"vw":9.377697},{"c":9.365,"h":9.38,"l":9.355,"n":500,"o":9.375,"t":"2026-09-25T19:00:00Z","v":20632,"vw":9.368329},{"c":9.375,"h":9.38,"l":9.35,"n":550,"o":9.365,"t":"2026-09-25T19:15:00Z","v":39275,"vw":9.363527},{"c":9.385,"h":9.395,"l":9.365,"n":740,"o":9.37,"t":"2026-09-25T19:30:00Z","v":42327,"vw":9.38153},{"c":9.34,"h":9.41,"l":9.34,"n":2700,"o":9.385,"t":"2026-09-25T19:45:00Z","v":190721,"vw":9.385544},{"c":9.34,"h":9.34,"l":9.34,"n":21,"o":9.34,"t":"2026-09-25T20:00:00Z","v":409788,"vw":9.34},{"c":9.27,"h":9.3,"l":9.22,"n":149,"o":9.27,"t":"2026-09-28T13:30:00Z","v":16396,"vw":9.262387},{"c":9.34,"h":9.345,"l":9.27,"n":241,"o":9.27,"t":"2026-09-28T13:45:00Z","v":18199,"vw":9.326648},{"c":9.49,"h":9.5,"l":9.34,"n":293,"o":9.35,"t":"2026-09-28T14:00:00Z","v":36899,"vw":9.367461},{"c":9.41,"h":9.505,"l":9.41,"n":267,"o":9.48,"t":"2026-09-28T14:15:00Z","v":15358,"vw":9.482473},{"c":9.39,"h":9.42,"l":9.375,"n":199,"o":9.41,"t":"2026-09-28T14:30:00Z","v":6766,"vw":9.39605},{"c":9.37,"h":9.4,"l":9.37,"n":340,"o":9.38,"t":"2026-09-28T14:45:00Z","v":14966,"vw":9.382498},{"c":9.36,"h":9.405,"l":9.36,"n":296,"o":9.36,"t":"2026-09-28T15:00:00Z","v":15002,"vw":9.378712},{"c":9.315,"h":9.36,"l":9.31,"n":206,"o":9.36,"t":"2026-09-28T15:15:00Z","v":7728,"vw":9.331696},{"c":9.32,"h":9.335,"l":9.3,"n":260,"o":9.315,"t":"2026-09-28T15:30:00Z","v":18264,"vw":9.314618},{"c":9.315,"h":9.32,"l":9.3,"n":235,"o":9.32,"t":"2026-09-28T15:45:00Z","v":9952,"vw":9.311141},{"c":9.345,"h":9.345,"l":9.315,"n":267,"o":9.32,"t":"2026-09-28T16:00:00Z","v":9734,"vw":9.331842},{"c":9.45,"h":9.465,"l":9.345,"n":454,"o":9.345,"t":"2026-09-28T16:15:00Z","v":19783,"vw":9.402496},{"c":9.35,"h":9.46,"l":9.35,"n":143,"o":9.46,"t":"2026-09-28T16:30:00Z","v":6907,"vw":9.419175},{"c":9.3899,"h":9.39,"l":9.335,"n":162,"o":9.36,"t":"2026-09-28T16:45:00Z","v":8025,"vw":9.362559},{"c":9.45,"h":9.47,"l":9.38,"n":327,"o":9.38,"t":"2026-09-28T17:00:00Z","v":21290,"vw":9.428493},{"c":9.41,"h":9.43,"l":9.41,"n":147,"o":9.42,"t":"2026-09-28T17:15:00Z","v":5027,"vw":9.415208},{"c":9.4,"h":9.42,"l":9.39,"n":174,"o":9.415,"t":"2026-09-28T17:30:00Z","v":6909,"vw":9.40465},{"c":9.435,"h":9.435,"l":9.4,"n":289,"o":9.4,"t":"2026-09-28T17:45:00Z","v":12834,"vw":9.411499},{"c":9.395,"h":9.43,"l":9.39,"n":223,"o":9.43,"t":"2026-09-28T18:00:00Z","v":9000,"vw":9.408668},{"c":9.41,"h":9.415,"l":9.395,"n":174,"o":9.4,"t":"2026-09-28T18:15:00Z","v":9747,"vw":9.405715},{"c":9.415,"h":9.42,"l":9.4,"n":227,"o":9.405,"t":"2026-09-28T18:30:00Z","v":12296,"vw":9.409913},{"c":9.42,"h":9.435,"l":9.4099,"n":303,"o":9.415,"t":"2026-09-28T18:45:00Z","v":16429,"vw":9.418154},{"c":9.38,"h":9.425,"l":9.38,"n":271,"o":9.425,"t":"2026-09-28T19:00:00Z","v":13336,"vw":9.408334},{"c":9.37,"h":9.4,"l":9.37,"n":467,"o":9.38,"t":"2026-09-28T19:15:00Z","v":23258,"vw":9.38419},{"c":9.4,"h":9.405,"l":9.375,"n":486,"o":9.375,"t":"2026-09-28T19:30:00Z","v":25198,"vw":9.395543},{"c":9.35,"h":9.4,"l":9.335,"n":1635,"o":9.395,"t":"2026-09-28T19:45:00Z","v":100459,"vw":9.36149},{"c":9.35,"h":9.35,"l":9.35,"n":34,"o":9.35,"t":"2026-09-28T20:00:00Z","v":446921,"vw":9.35},{"c":9.335,"h":9.5,"l":9.26,"n":91,"o":9.4,"t":"2026-09-29T13:30:00Z","v":12679,"vw":9.364134},{"c":9.33,"h":9.35,"l":9.31,"n":227,"o":9.32,"t":"2026-09-29T13:45:00Z","v":19202,"vw":9.327039},{"c":9.395,"h":9.42,"l":9.32,"n":314,"o":9.32,"t":"2026-09-29T14:00:00Z","v":44219,"vw":9.382921},{"c":9.365,"h":9.37,"l":9.33,"n":249,"o":9.37,"t":"2026-09-29T14:15:00Z","v":9314,"vw":9.353872},{"c":9.36,"h":9.39,"l":9.345,"n":260,"o":9.37,"t":"2026-09-29T14:30:00Z","v":14528,"vw":9.361889},{"c":9.335,"h":9.37,"l":9.31,"n":310,"o":9.36,"t":"2026-09-29T14:45:00Z","v":13351,"vw":9.345866},{"c":9.37,"h":9.38,"l":9.33,"n":306,"o":9.335,"t":"2026-09-29T15:00:00Z","v":16604,"vw":9.357634},{"c":9.37,"h":9.385,"l":9.365,"n":271,"o":9.38,"t":"2026-09-29T15:15:00Z","v":12130,"vw":9.375623},{"c":9.365,"h":9.4,"l":9.365,"n":265,"o":9.38,"t":"2026-09-29T15:30:00Z","v":13042,"vw":9.386898},{"c":9.385,"h":9.41,"l":9.37,"n":350,"o":9.37,"t":"2026-09-29T15:45:00Z","v":22729,"vw":9.387956},{"c":9.37,"h":9.4,"l":9.37,"n":247,"o":9.39,"t":"2026-09-29T16:00:00Z","v":15194,"vw":9.386725},{"c":9.375,"h":9.4,"l":9.37,"n":124,"o":9.375,"t":"2026-09-29T16:15:00Z","v":8111,"vw":9.384707},{"c":9.37,"h":9.38,"l":9.365,"n":247,"o":9.375,"t":"2026-09-29T16:30:00Z","v":13546,"vw":9.371247},{"c":9.345,"h":9.365,"l":9.34,"n":179,"o":9.3601,"t":"2026-09-29T16:45:00Z","v":7915,"vw":9.354165},{"c":9.325,"h":9.345,"l":9.3207,"n":167,"o":9.345,"t":"2026-09-29T17:00:00Z","v":8748,"vw":9.332033},{"c":9.32,"h":9.335,"l":9.32,"n":218,"o":9.33,"t":"2026-09-29T17:15:00Z","v":12720,"vw":9.324375},{"c":9.33,"h":9.33,"l":9.315,"n":178,"o":9.32,"t":"2026-09-29T17:30:00Z","v":8562,"vw":9.323207},{"c":9.33,"h":9.34,"l":9.325,"n":279,"o":9.33,"t":"2026-09-29T17:45:00Z","v":17296,"vw":9.332108},{"c":9.335,"h":9.365,"l":9.33,"n":536,"o":9.33,"t":"2026-09-29T18:00:00Z","v":28898,"vw":9.34478},{"c":9.39,"h":9.39,"l":9.34,"n":450,"o":9.34,"t":"2026-09-29T18:15:00Z","v":27628,"vw":9.355907},{"c":9.385,"h":9.41,"l":9.36,"n":471,"o":9.39,"t":"2026-09-29T18:30:00Z","v":22265,"vw":9.381087},{"c":9.4,"h":9.41,"l":9.37,"n":389,"o":9.385,"t":"2026-09-29T18:45:00Z","v":20915,"vw":9.390443},{"c":9.405,"h":9.415,"l":9.395,"n":314,"o":9.4,"t":"2026-09-29T19:00:00Z","v":14662,"vw":9.405553},{"c":9.395,"h":9.42,"l":9.395,"n":491,"o":9.405,"t":"2026-09-29T19:15:00Z","v":22981,"vw":9.406773},{"c":9.36,"h":9.395,"l":9.35,"n":658,"o":9.395,"t":"2026-09-29T19:30:00Z","v":41261,"vw":9.373263},{"c":9.38,"h":9.41,"l":9.335,"n":2518,"o":9.36,"t":"2026-09-29T19:45:00Z","v":197573,"vw":9.378214},{"c":9.39,"h":9.39,"l":9.39,"n":35,"o":9.39,"t":"2026-09-29T20:00:00Z","v":508607,"vw":9.39},{"c":9.45,"h":9.56,"l":9.38,"n":101,"o":9.45,"t":"2026-09-30T13:30:00Z","v":10489,"vw":9.474455},{"c":9.355,"h":9.49,"l":9.34,"n":241,"o":9.49,"t":"2026-09-30T13:45:00Z","v":14815,"vw":9.394099},{"c":9.39,"h":9.405,"l":9.295,"n":510,"o":9.34,"t":"2026-09-30T14:00:00Z","v":35734,"vw":9.331355},{"c":9.32,"h":9.395,"l":9.315,"n":338,"o":9.395,"t":"2026-09-30T14:15:00Z","v":12630,"vw":9.365203},{"c":9.33,"h":9.34,"l":9.315,"n":358,"o":9.325,"t":"2026-09-30T14:30:00Z","v":14884,"vw":9.325584},{"c":9.31,"h":9.35,"l":9.3,"n":301,"o":9.33,"t":"2026-09-30T14:45:00Z","v":14942,"vw":9.324374},{"c":9.3,"h":9.33,"l":9.29,"n":230,"o":9.29,"t":"2026-09-30T15:00:00Z","v":11381,"vw":9.308876},{"c":9.29,"h":9.31,"l":9.28,"n":200,"o":9.31,"t":"2026-09-30T15:15:00Z","v":7686,"vw":9.288535},{"c":9.32,"h":9.345,"l":9.28,"n":426,"o":9.295,"t":"2026-09-30T15:30:00Z","v":29450,"vw":9.321081},{"c":9.31,"h":9.33,"l":9.31,"n":147,"o":9.31,"t":"2026-09-30T15:45:00Z","v":7024,"vw":9.31188},{"c":9.275,"h":9.32,"l":9.265,"n":338,"o":9.32,"t":"2026-09-30T16:00:00Z","v":17445,"vw":9.297032},{"c":9.26,"h":9.275,"l":9.25,"n":334,"o":9.275,"t":"2026-09-30T16:15:00Z","v":28164,"vw":9.262096},{"c":9.225,"h":9.26,"l":9.22,"n":344,"o":9.26,"t":"2026-09-30T16:30:00Z","v":21529,"vw":9.227593},{"c":9.235,"h":9.245,"l":9.21,"n":329,"o":9.22,"t":"2026-09-30T16:45:00Z","v":20052,"vw":9.229896},{"c":9.215,"h":9.23,"l":9.205,"n":322,"o":9.23,"t":"2026-09-30T17:00:00Z","v":14481,"vw":9.21812},{"c":9.185,"h":9.225,"l":9.185,"n":565,"o":9.2101,"t":"2026-09-30T17:15:00Z","v":36829,"vw":9.20643},{"c":9.175,"h":9.195,"l":9.16,"n":423,"o":9.185,"t":"2026-09-30T17:30:00Z","v":23957,"vw":9.178364},{"c":9.135,"h":9.18,"l":9.13,"n":492,"o":9.17,"t":"2026-09-30T17:45:00Z","v":30485,"vw":9.151808},{"c":9.155,"h":9.175,"l":9.135,"n":405,"o":9.135,"t":"2026-09-30T18:00:00Z","v":20514,"vw":9.153811},{"c":9.155,"h":9.165,"l":9.145,"n":385,"o":9.155,"t":"2026-09-30T18:15:00Z","v":20320,"vw":9.160453},{"c":9.19,"h":9.195,"l":9.13,"n":636,"o":9.155,"t":"2026-09-30T18:30:00Z","v":47688,"vw":9.166693},{"c":9.225,"h":9.225,"l":9.185,"n":510,"o":9.19,"t":"2026-09-30T18:45:00Z","v":24137,"vw":9.205629},{"c":9.215,"h":9.225,"l":9.19,"n":537,"o":9.225,"t":"2026-09-30T19:00:00Z","v":25544,"vw":9.214148},{"c":9.225,"h":9.235,"l":9.21,"n":756,"o":9.22,"t":"2026-09-30T19:15:00Z","v":49740,"vw":9.223126},{"c":9.235,"h":9.245,"l":9.22,"n":794,"o":9.225,"t":"2026-09-30T19:30:00Z","v":42744,"vw":9.230784},{"c":9.21,"h":9.265,"l":9.2,"n":2358,"o":9.24,"t":"2026-09-30T19:45:00Z","v":170933,"vw":9.242988},{"c":9.21,"h":9.21,"l":9.21,"n":30,"o":9.21,"t":"2026-09-30T20:00:00Z","v":925578,"vw":9.21},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-01T13:00:00Z","v":278,"vw":9.15},{"c":9.255,"h":9.29,"l":9.1249,"n":178,"o":9.22,"t":"2026-10-01T13:30:00Z","v":98968,"vw":9.194214},{"c":9.23,"h":9.255,"l":9.22,"n":198,"o":9.255,"t":"2026-10-01T13:45:00Z","v":15717,"vw":9.24584},{"c":9.265,"h":9.29,"l":9.19,"n":375,"o":9.23,"t":"2026-10-01T14:00:00Z","v":46078,"vw":9.216738},{"c":9.24,"h":9.28,"l":9.23,"n":234,"o":9.28,"t":"2026-10-01T14:15:00Z","v":19253,"vw":9.25745},{"c":9.26,"h":9.29,"l":9.23,"n":209,"o":9.24,"t":"2026-10-01T14:30:00Z","v":17303,"vw":9.246118},{"c":9.24,"h":9.27,"l":9.21,"n":267,"o":9.26,"t":"2026-10-01T14:45:00Z","v":12918,"vw":9.242132},{"c":9.21,"h":9.25,"l":9.21,"n":194,"o":9.25,"t":"2026-10-01T15:00:00Z","v":8903,"vw":9.227848},{"c":9.17,"h":9.22,"l":9.16,"n":247,"o":9.22,"t":"2026-10-01T15:15:00Z","v":12172,"vw":9.19108},{"c":9.2,"h":9.205,"l":9.15,"n":216,"o":9.17,"t":"2026-10-01T15:30:00Z","v":9478,"vw":9.186493},{"c":9.22,"h":9.24,"l":9.19,"n":314,"o":9.19,"t":"2026-10-01T15:45:00Z","v":14590,"vw":9.216531},{"c":9.275,"h":9.275,"l":9.22,"n":435,"o":9.22,"t":"2026-10-01T16:00:00Z","v":18611,"vw":9.25281},{"c":9.3,"h":9.31,"l":9.27,"n":290,"o":9.27,"t":"2026-10-01T16:15:00Z","v":12551,"vw":9.289067},{"c":9.34,"h":9.34,"l":9.3,"n":174,"o":9.3,"t":"2026-10-01T16:30:00Z","v":8453,"vw":9.32306},{"c":9.34,"h":9.35,"l":9.32,"n":199,"o":9.35,"t":"2026-10-01T16:45:00Z","v":8626,"vw":9.333249},{"c":9.38,"h":9.39,"l":9.34,"n":120,"o":9.34,"t":"2026-10-01T17:00:00Z","v":6246,"vw":9.360329},{"c":9.395,"h":9.395,"l":9.37,"n":311,"o":9.39,"t":"2026-10-01T17:15:00Z","v":19918,"vw":9.377365},{"c":9.375,"h":9.43,"l":9.35,"n":338,"o":9.395,"t":"2026-10-01T17:30:00Z","v":13413,"vw":9.395138},{"c":9.335,"h":9.39,"l":9.335,"n":230,"o":9.39,"t":"2026-10-01T17:45:00Z","v":12535,"vw":9.350955},{"c":9.34,"h":9.36,"l":9.33,"n":226,"o":9.33,"t":"2026-10-01T18:00:00Z","v":10504,"vw":9.340461},{"c":9.37,"h":9.37,"l":9.34,"n":258,"o":9.35,"t":"2026-10-01T18:15:00Z","v":13910,"vw":9.361685},{"c":9.33,"h":9.37,"l":9.33,"n":333,"o":9.36,"t":"2026-10-01T18:30:00Z","v":16085,"vw":9.351553},{"c":9.355,"h":9.355,"l":9.33,"n":367,"o":9.33,"t":"2026-10-01T18:45:00Z","v":21364,"vw":9.337183},{"c":9.32,"h":9.35,"l":9.32,"n":274,"o":9.35,"t":"2026-10-01T19:00:00Z","v":11447,"vw":9.33255},{"c":9.29,"h":9.325,"l":9.27,"n":531,"o":9.32,"t":"2026-10-01T19:15:00Z","v":31752,"vw":9.291572},{"c":9.245,"h":9.29,"l":9.24,"n":672,"o":9.285,"t":"2026-10-01T19:30:00Z","v":34497,"vw":9.264254},{"c":9.24,"h":9.3,"l":9.24,"n":2183,"o":9.25,"t":"2026-10-01T19:45:00Z","v":156112,"vw":9.276199},{"c":9.25,"h":9.25,"l":9.25,"n":14,"o":9.25,"t":"2026-10-01T20:00:00Z","v":633463,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-01T20:15:00Z","v":298377,"vw":9.25},{"c":9.45,"h":9.52,"l":9.35,"n":75,"o":9.48,"t":"2026-10-02T13:30:00Z","v":9073,"vw":9.446924},{"c":9.32,"h":9.4,"l":9.32,"n":348,"o":9.37,"t":"2026-10-02T13:45:00Z","v":36759,"vw":9.351053},{"c":9.37,"h":9.39,"l":9.28,"n":606,"o":9.31,"t":"2026-10-02T14:00:00Z","v":50229,"vw":9.341408},{"c":9.41,"h":9.41,"l":9.37,"n":317,"o":9.37,"t":"2026-10-02T14:15:00Z","v":10623,"vw":9.393823},{"c":9.41,"h":9.42,"l":9.4,"n":150,"o":9.41,"t":"2026-10-02T14:30:00Z","v":7722,"vw":9.412428},{"c":9.4,"h":9.425,"l":9.4,"n":369,"o":9.41,"t":"2026-10-02T14:45:00Z","v":16107,"vw":9.409722},{"c":9.31,"h":9.39,"l":9.3,"n":451,"o":9.39,"t":"2026-10-02T15:00:00Z","v":20125,"vw":9.341903},{"c":9.34,"h":9.35,"l":9.3,"n":333,"o":9.32,"t":"2026-10-02T15:15:00Z","v":21602,"vw":9.321593},{"c":9.345,"h":9.36,"l":9.345,"n":254,"o":9.345,"t":"2026-10-02T15:30:00Z","v":10095,"vw":9.349955},{"c":9.345,"h":9.35,"l":9.335,"n":146,"o":9.34,"t":"2026-10-02T15:45:00Z","v":5561,"vw":9.341466},{"c":9.325,"h":9.345,"l":9.325,"n":367,"o":9.345,"t":"2026-10-02T16:00:00Z","v":16318,"vw":9.333309},{"c":9.295,"h":9.335,"l":9.295,"n":217,"o":9.33,"t":"2026-10-02T16:15:00Z","v":7774,"vw":9.317578},{"c":9.305,"h":9.305,"l":9.295,"n":154,"o":9.295,"t":"2026-10-02T16:30:00Z","v":5724,"vw":9.29942},{"c":9.3101,"h":9.325,"l":9.305,"n":288,"o":9.31,"t":"2026-10-02T16:45:00Z","v":14563,"vw":9.317199},{"c":9.315,"h":9.32,"l":9.3147,"n":205,"o":9.32,"t":"2026-10-02T17:00:00Z","v":6912,"vw":9.317577},{"c":9.345,"h":9.355,"l":9.315,"n":328,"o":9.315,"t":"2026-10-02T17:15:00Z","v":14948,"vw":9.341322},{"c":9.275,"h":9.345,"l":9.27,"n":524,"o":9.345,"t":"2026-10-02T17:30:00Z","v":42397,"vw":9.297239},{"c":9.235,"h":9.285,"l":9.23,"n":425,"o":9.275,"t":"2026-10-02T17:45:00Z","v":34404,"vw":9.259423},{"c":9.225,"h":9.24,"l":9.19,"n":480,"o":9.235,"t":"2026-10-02T18:00:00Z","v":26697,"vw":9.214166},{"c":9.25,"h":9.25,"l":9.225,"n":457,"o":9.23,"t":"2026-10-02T18:15:00Z","v":25221,"vw":9.231917},{"c":9.265,"h":9.265,"l":9.22,"n":1509,"o":9.245,"t":"2026-10-02T18:30:00Z","v":160911,"vw":9.229594},{"c":9.28,"h":9.29,"l":9.26,"n":506,"o":9.265,"t":"2026-10-02T18:45:00Z","v":29508,"vw":9.279436},{"c":9.265,"h":9.29,"l":9.26,"n":614,"o":9.285,"t":"2026-10-02T19:00:00Z","v":34142,"vw":9.27466},{"c":9.265,"h":9.28,"l":9.26,"n":771,"o":9.27,"t":"2026-10-02T19:15:00Z","v":47649,"vw":9.269883},{"c":9.285,"h":9.335,"l":9.26,"n":1539,"o":9.27,"t":"2026-10-02T19:30:00Z","v":353578,"vw":9.269197},{"c":9.25,"h":9.295,"l":9.25,"n":2140,"o":9.285,"t":"2026-10-02T19:45:00Z","v":158102,"vw":9.269516},{"c":9.25,"h":9.25,"l":9.25,"n":25,"o":9.25,"t":"2026-10-02T20:00:00Z","v":806932,"vw":9.25},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-02T21:15:00Z","v":306,"vw":9.32},{"c":9.57,"h":9.57,"l":9.57,"n":6,"o":9.57,"t":"2026-10-05T09:15:00Z","v":184,"vw":9.57},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-05T09:30:00Z","v":174,"vw":9.2},{"c":9.37,"h":9.59,"l":9.18,"n":249,"o":9.39,"t":"2026-10-05T13:30:00Z","v":91036,"vw":9.302141},{"c":9.235,"h":9.385,"l":9.235,"n":281,"o":9.37,"t":"2026-10-05T13:45:00Z","v":20153,"vw":9.292437},{"c":9.265,"h":9.28,"l":9.21,"n":218,"o":9.245,"t":"2026-10-05T14:00:00Z","v":9922,"vw":9.232477},{"c":9.24,"h":9.27,"l":9.24,"n":303,"o":9.27,"t":"2026-10-05T14:15:00Z","v":15101,"vw":9.255408},{"c":9.21,"h":9.24,"l":9.16,"n":351,"o":9.24,"t":"2026-10-05T14:30:00Z","v":11576,"vw":9.205658},{"c":9.205,"h":9.225,"l":9.195,"n":189,"o":9.21,"t":"2026-10-05T14:45:00Z","v":8485,"vw":9.206014},{"c":9.2,"h":9.225,"l":9.2,"n":305,"o":9.205,"t":"2026-10-05T15:00:00Z","v":9441,"vw":9.213363},{"c":9.215,"h":9.215,"l":9.195,"n":211,"o":9.195,"t":"2026-10-05T15:15:00Z","v":9716,"vw":9.207022},{"c":9.205,"h":9.23,"l":9.205,"n":271,"o":9.215,"t":"2026-10-05T15:30:00Z","v":9284,"vw":9.218879},{"c":9.17,"h":9.205,"l":9.16,"n":383,"o":9.205,"t":"2026-10-05T15:45:00Z","v":15900,"vw":9.17686},{"c":9.22,"h":9.22,"l":9.18,"n":297,"o":9.18,"t":"2026-10-05T16:00:00Z","v":9215,"vw":9.206451},{"c":9.25,"h":9.255,"l":9.225,"n":398,"o":9.225,"t":"2026-10-05T16:15:00Z","v":13465,"vw":9.242533},{"c":9.265,"h":9.27,"l":9.255,"n":309,"o":9.255,"t":"2026-10-05T16:30:00Z","v":8120,"vw":9.262597},{"c":9.28,"h":9.29,"l":9.265,"n":228,"o":9.265,"t":"2026-10-05T16:45:00Z","v":8112,"vw":9.27272},{"c":9.265,"h":9.28,"l":9.25,"n":360,"o":9.28,"t":"2026-10-05T17:00:00Z","v":16209,"vw":9.264029},{"c":9.255,"h":9.275,"l":9.25,"n":243,"o":9.27,"t":"2026-10-05T17:15:00Z","v":7999,"vw":9.261599},{"c":9.24,"h":9.255,"l":9.22,"n":324,"o":9.255,"t":"2026-10-05T17:30:00Z","v":27010,"vw":9.241315},{"c":9.25,"h":9.25,"l":9.235,"n":202,"o":9.24,"t":"2026-10-05T17:45:00Z","v":6970,"vw":9.241658},{"c":9.26,"h":9.27,"l":9.255,"n":422,"o":9.255,"t":"2026-10-05T18:00:00Z","v":16570,"vw":9.266217},{"c":9.29,"h":9.29,"l":9.265,"n":251,"o":9.265,"t":"2026-10-05T18:15:00Z","v":11531,"vw":9.2712},{"c":9.255,"h":9.295,"l":9.25,"n":409,"o":9.295,"t":"2026-10-05T18:30:00Z","v":19330,"vw":9.279065},{"c":9.26,"h":9.26,"l":9.235,"n":363,"o":9.25,"t":"2026-10-05T18:45:00Z","v":15740,"vw":9.245319},{"c":9.26,"h":9.27,"l":9.24,"n":544,"o":9.26,"t":"2026-10-05T19:00:00Z","v":22209,"vw":9.253599},{"c":9.25,"h":9.27,"l":9.25,"n":508,"o":9.27,"t":"2026-10-05T19:15:00Z","v":27900,"vw":9.261092},{"c":9.23,"h":9.275,"l":9.23,"n":797,"o":9.255,"t":"2026-10-05T19:30:00Z","v":35902,"vw":9.25396},{"c":9.19,"h":9.24,"l":9.18,"n":2330,"o":9.23,"t":"2026-10-05T19:45:00Z","v":184839,"vw":9.201094},{"c":9.19,"h":9.19,"l":9.19,"n":24,"o":9.19,"t":"2026-10-05T20:00:00Z","v":184941,"vw":9.19},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-05T20:30:00Z","v":124,"vw":9.19},{"c":9.25,"h":9.25,"l":9.21,"n":4,"o":9.21,"t":"2026-10-06T08:00:00Z","v":517,"vw":9.232684},{"c":9.14,"h":9.16,"l":9.14,"n":4,"o":9.16,"t":"2026-10-06T11:00:00Z","v":507,"vw":9.153756},{"c":9.46,"h":9.46,"l":9.46,"n":5,"o":9.46,"t":"2026-10-06T11:30:00Z","v":435,"vw":9.46},{"c":9.19,"h":9.27,"l":9.19,"n":101,"o":9.27,"t":"2026-10-06T13:30:00Z","v":10809,"vw":9.25925},{"c":9.21,"h":9.24,"l":9.1674,"n":143,"o":9.185,"t":"2026-10-06T13:45:00Z","v":16878,"vw":9.22141},{"c":9.225,"h":9.274,"l":9.2,"n":233,"o":9.21,"t":"2026-10-06T14:00:00Z","v":14875,"vw":9.250915},{"c":9.22,"h":9.235,"l":9.2,"n":273,"o":9.22,"t":"2026-10-06T14:15:00Z","v":15552,"vw":9.218643},{"c":9.245,"h":9.27,"l":9.225,"n":199,"o":9.225,"t":"2026-10-06T14:30:00Z","v":11550,"vw":9.245188},{"c":9.27,"h":9.28,"l":9.24,"n":191,"o":9.25,"t":"2026-10-06T14:45:00Z","v":10660,"vw":9.257345},{"c":9.275,"h":9.3,"l":9.255,"n":281,"o":9.27,"t":"2026-10-06T15:00:00Z","v":15153,"vw":9.276245},{"c":9.265,"h":9.28,"l":9.265,"n":156,"o":9.275,"t":"2026-10-06T15:15:00Z","v":6441,"vw":9.272116},{"c":9.23,"h":9.26,"l":9.225,"n":252,"o":9.26,"t":"2026-10-06T15:30:00Z","v":14304,"vw":9.235202},{"c":9.185,"h":9.235,"l":9.185,"n":416,"o":9.23,"t":"2026-10-06T15:45:00Z","v":27820,"vw":9.204324},{"c":9.2,"h":9.21,"l":9.175,"n":379,"o":9.185,"t":"2026-10-06T16:00:00Z","v":33425,"vw":9.187938},{"c":9.185,"h":9.2,"l":9.18,"n":133,"o":9.1911,"t":"2026-10-06T16:15:00Z","v":6666,"vw":9.188546},{"c":9.19,"h":9.205,"l":9.18,"n":278,"o":9.185,"t":"2026-10-06T16:30:00Z","v":16958,"vw":9.192749},{"c":9.17,"h":9.2,"l":9.17,"n":166,"o":9.2,"t":"2026-10-06T16:45:00Z","v":7577,"vw":9.180805},{"c":9.145,"h":9.17,"l":9.14,"n":315,"o":9.17,"t":"2026-10-06T17:00:00Z","v":18637,"vw":9.154441},{"c":9.18,"h":9.18,"l":9.13,"n":337,"o":9.145,"t":"2026-10-06T17:15:00Z","v":21281,"vw":9.142937},{"c":9.15,"h":9.17,"l":9.14,"n":187,"o":9.17,"t":"2026-10-06T17:30:00Z","v":10138,"vw":9.155839},{"c":9.155,"h":9.165,"l":9.145,"n":314,"o":9.15,"t":"2026-10-06T17:45:00Z","v":16583,"vw":9.15628},{"c":9.17,"h":9.175,"l":9.14,"n":291,"o":9.155,"t":"2026-10-06T18:00:00Z","v":26946,"vw":9.149829},{"c":9.19,"h":9.19,"l":9.16,"n":325,"o":9.175,"t":"2026-10-06T18:15:00Z","v":14194,"vw":9.175631},{"c":9.205,"h":9.21,"l":9.18,"n":279,"o":9.18,"t":"2026-10-06T18:30:00Z","v":12159,"vw":9.196955},{"c":9.23,"h":9.235,"l":9.205,"n":333,"o":9.205,"t":"2026-10-06T18:45:00Z","v":15693,"vw":9.218045},{"c":9.195,"h":9.23,"l":9.195,"n":303,"o":9.22,"t":"2026-10-06T19:00:00Z","v":13952,"vw":9.214121},{"c":9.215,"h":9.23,"l":9.195,"n":521,"o":9.195,"t":"2026-10-06T19:15:00Z","v":37990,"vw":9.212464},{"c":9.21,"h":9.23,"l":9.21,"n":675,"o":9.215,"t":"2026-10-06T19:30:00Z","v":43935,"vw":9.224704},{"c":9.19,"h":9.265,"l":9.18,"n":2280,"o":9.21,"t":"2026-10-06T19:45:00Z","v":211978,"vw":9.211079},{"c":9.2,"h":9.2,"l":9.2,"n":23,"o":9.2,"t":"2026-10-06T20:00:00Z","v":282803,"vw":9.2},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-07T08:00:00Z","v":403,"vw":9.21},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-07T11:45:00Z","v":200,"vw":9.16},{"c":9.1,"h":9.19,"l":9.1,"n":120,"o":9.12,"t":"2026-10-07T13:30:00Z","v":14809,"vw":9.125923},{"c":9.095,"h":9.105,"l":9.05,"n":330,"o":9.095,"t":"2026-10-07T13:45:00Z","v":22720,"vw":9.082288},{"c":9.14,"h":9.16,"l":9.1,"n":267,"o":9.1,"t":"2026-10-07T14:00:00Z","v":29822,"vw":9.117937},{"c":9.145,"h":9.145,"l":9.115,"n":206,"o":9.13,"t":"2026-10-07T14:15:00Z","v":20084,"vw":9.13092},{"c":9.132,"h":9.175,"l":9.132,"n":224,"o":9.15,"t":"2026-10-07T14:30:00Z","v":10680,"vw":9.153275},{"c":9.12,"h":9.13,"l":9.12,"n":229,"o":9.13,"t":"2026-10-07T14:45:00Z","v":9538,"vw":9.120979},{"c":9.14,"h":9.16,"l":9.12,"n":224,"o":9.12,"t":"2026-10-07T15:00:00Z","v":17113,"vw":9.134635},{"c":9.135,"h":9.145,"l":9.125,"n":169,"o":9.13,"t":"2026-10-07T15:15:00Z","v":7303,"vw":9.13433},{"c":9.085,"h":9.15,"l":9.085,"n":1507,"o":9.13,"t":"2026-10-07T15:30:00Z","v":152125,"vw":9.125573},{"c":9.085,"h":9.09,"l":9.075,"n":298,"o":9.08,"t":"2026-10-07T15:45:00Z","v":20562,"vw":9.080596},{"c":9.085,"h":9.085,"l":9.07,"n":133,"o":9.08,"t":"2026-10-07T16:00:00Z","v":8405,"vw":9.078794},{"c":9.095,"h":9.1,"l":9.09,"n":262,"o":9.09,"t":"2026-10-07T16:15:00Z","v":19025,"vw":9.099257},{"c":9.15,"h":9.15,"l":9.07,"n":414,"o":9.095,"t":"2026-10-07T16:30:00Z","v":234170,"vw":9.086612},{"c":9.14,"h":9.155,"l":9.115,"n":360,"o":9.15,"t":"2026-10-07T16:45:00Z","v":25895,"vw":9.133612},{"c":9.22,"h":9.22,"l":9.15,"n":145,"o":9.15,"t":"2026-10-07T17:00:00Z","v":5475,"vw":9.180575},{"c":9.2,"h":9.23,"l":9.2,"n":198,"o":9.21,"t":"2026-10-07T17:15:00Z","v":8939,"vw":9.215655},{"c":9.19,"h":9.21,"l":9.16,"n":381,"o":9.205,"t":"2026-10-07T17:30:00Z","v":23190,"vw":9.188471},{"c":9.17,"h":9.21,"l":9.16,"n":419,"o":9.18,"t":"2026-10-07T17:45:00Z","v":24689,"vw":9.18022},{"c":9.18,"h":9.21,"l":9.16,"n":432,"o":9.16,"t":"2026-10-07T18:00:00Z","v":23043,"vw":9.183253},{"c":9.17,"h":9.19,"l":9.165,"n":387,"o":9.18,"t":"2026-10-07T18:15:00Z","v":18743,"vw":9.173601},{"c":9.19,"h":9.21,"l":9.165,"n":541,"o":9.175,"t":"2026-10-07T18:30:00Z","v":29836,"vw":9.183944},{"c":9.23,"h":9.27,"l":9.19,"n":572,"o":9.19,"t":"2026-10-07T18:45:00Z","v":149059,"vw":9.2073},{"c":9.215,"h":9.25,"l":9.21,"n":458,"o":9.23,"t":"2026-10-07T19:00:00Z","v":25551,"vw":9.230611},{"c":9.22,"h":9.225,"l":9.2,"n":597,"o":9.215,"t":"2026-10-07T19:15:00Z","v":35769,"vw":9.215509},{"c":9.2,"h":9.235,"l":9.2,"n":768,"o":9.225,"t":"2026-10-07T19:30:00Z","v":46884,"vw":9.218002},{"c":9.24,"h":9.24,"l":9.175,"n":2345,"o":9.2,"t":"2026-10-07T19:45:00Z","v":217350,"vw":9.206755},{"c":9.24,"h":9.24,"l":9.24,"n":15,"o":9.24,"t":"2026-10-07T20:00:00Z","v":236219,"vw":9.24},{"c":9.16,"h":10.01,"l":9.13,"n":39,"o":10.01,"t":"2026-10-08T12:45:00Z","v":699,"vw":9.471416},{"c":9.16,"h":9.31,"l":9.12,"n":172,"o":9.31,"t":"2026-10-08T13:30:00Z","v":26386,"vw":9.163236},{"c":9.105,"h":9.16,"l":9.09,"n":549,"o":9.16,"t":"2026-10-08T13:45:00Z","v":68921,"vw":9.107986},{"c":9.15,"h":9.18,"l":9.1,"n":302,"o":9.105,"t":"2026-10-08T14:00:00Z","v":71709,"vw":9.1184},{"c":9.18,"h":9.19,"l":9.14,"n":488,"o":9.14,"t":"2026-10-08T14:15:00Z","v":38571,"vw":9.179946},{"c":9.23,"h":9.255,"l":9.17,"n":629,"o":9.175,"t":"2026-10-08T14:30:00Z","v":77886,"vw":9.213512},{"c":9.19,"h":9.26,"l":9.175,"n":441,"o":9.24,"t":"2026-10-08T14:45:00Z","v":47247,"vw":9.209317},{"c":9.21,"h":9.24,"l":9.19,"n":391,"o":9.19,"t":"2026-10-08T15:00:00Z","v":35386,"vw":9.202827},{"c":9.17,"h":9.21,"l":9.15,"n":468,"o":9.2,"t":"2026-10-08T15:15:00Z","v":31661,"vw":9.178395},{"c":9.175,"h":9.19,"l":9.16,"n":309,"o":9.18,"t":"2026-10-08T15:30:00Z","v":17109,"vw":9.177152},{"c":9.175,"h":9.195,"l":9.142,"n":456,"o":9.175,"t":"2026-10-08T15:45:00Z","v":38019,"vw":9.168342},{"c":9.185,"h":9.2,"l":9.17,"n":368,"o":9.175,"t":"2026-10-08T16:00:00Z","v":22245,"vw":9.179857},{"c":9.215,"h":9.3,"l":9.18,"n":639,"o":9.18,"t":"2026-10-08T16:15:00Z","v":53635,"vw":9.240293},{"c":9.215,"h":9.23,"l":9.2,"n":366,"o":9.21,"t":"2026-10-08T16:30:00Z","v":22458,"vw":9.212767},{"c":9.24,"h":9.27,"l":9.18,"n":467,"o":9.21,"t":"2026-10-08T16:45:00Z","v":29339,"vw":9.219556},{"c":9.26,"h":9.28,"l":9.22,"n":452,"o":9.24,"t":"2026-10-08T17:00:00Z","v":27105,"vw":9.240627},{"c":9.265,"h":9.28,"l":9.24,"n":410,"o":9.25,"t":"2026-10-08T17:15:00Z","v":21923,"vw":9.261263},{"c":9.345,"h":9.345,"l":9.26,"n":427,"o":9.27,"t":"2026-10-08T17:30:00Z","v":24494,"vw":9.29395},{"c":9.295,"h":9.35,"l":9.29,"n":476,"o":9.345,"t":"2026-10-08T17:45:00Z","v":28784,"vw":9.314796},{"c":9.285,"h":9.295,"l":9.27,"n":469,"o":9.29,"t":"2026-10-08T18:00:00Z","v":23773,"vw":9.281932},{"c":9.225,"h":9.285,"l":9.215,"n":454,"o":9.285,"t":"2026-10-08T18:15:00Z","v":29816,"vw":9.237967},{"c":9.235,"h":9.24,"l":9.22,"n":532,"o":9.225,"t":"2026-10-08T18:30:00Z","v":35290,"vw":9.228131},{"c":9.205,"h":9.235,"l":9.2,"n":631,"o":9.235,"t":"2026-10-08T18:45:00Z","v":40743,"vw":9.21746},{"c":9.22,"h":9.23,"l":9.2,"n":729,"o":9.2,"t":"2026-10-08T19:00:00Z","v":42620,"vw":9.216434},{"c":9.215,"h":9.23,"l":9.21,"n":790,"o":9.225,"t":"2026-10-08T19:15:00Z","v":48875,"vw":9.219026},{"c":9.225,"h":9.24,"l":9.22,"n":1308,"o":9.22,"t":"2026-10-08T19:30:00Z","v":95605,"vw":9.229028},{"c":9.28,"h":9.28,"l":9.22,"n":3642,"o":9.225,"t":"2026-10-08T19:45:00Z","v":321129,"vw":9.253323},{"c":9.28,"h":9.28,"l":9.28,"n":22,"o":9.28,"t":"2026-10-08T20:00:00Z","v":556058,"vw":9.28},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-08T21:30:00Z","v":100,"vw":9.25},{"c":9.25,"h":9.35,"l":9.21,"n":250,"o":9.32,"t":"2026-10-09T13:30:00Z","v":23245,"vw":9.270081},{"c":9.3,"h":9.3,"l":9.24,"n":222,"o":9.24,"t":"2026-10-09T13:45:00Z","v":19364,"vw":9.257457},{"c":9.275,"h":9.33,"l":9.255,"n":561,"o":9.3,"t":"2026-10-09T14:00:00Z","v":37355,"vw":9.290235},{"c":9.19,"h":9.295,"l":9.19,"n":485,"o":9.28,"t":"2026-10-09T14:15:00Z","v":31905,"vw":9.229237},{"c":9.25,"h":9.25,"l":9.195,"n":420,"o":9.2,"t":"2026-10-09T14:30:00Z","v":28955,"vw":9.216152},{"c":9.25,"h":9.265,"l":9.24,"n":362,"o":9.255,"t":"2026-10-09T14:45:00Z","v":18468,"vw":9.250634},{"c":9.24,"h":9.27,"l":9.205,"n":528,"o":9.25,"t":"2026-10-09T15:00:00Z","v":29056,"vw":9.24619},{"c":9.25,"h":9.255,"l":9.24,"n":272,"o":9.25,"t":"2026-10-09T15:15:00Z","v":13347,"vw":9.249013},{"c":9.275,"h":9.275,"l":9.245,"n":407,"o":9.25,"t":"2026-10-09T15:30:00Z","v":21267,"vw":9.254123},{"c":9.28,"h":9.28,"l":9.25,"n":255,"o":9.27,"t":"2026-10-09T15:45:00Z","v":13487,"vw":9.267171},{"c":9.275,"h":9.28,"l":9.27,"n":199,"o":9.28,"t":"2026-10-09T16:00:00Z","v":11265,"vw":9.275507},{"c":9.25,"h":9.27,"l":9.245,"n":309,"o":9.27,"t":"2026-10-09T16:15:00Z","v":15558,"vw":9.25342},{"c":9.25,"h":9.26,"l":9.24,"n":198,"o":9.25,"t":"2026-10-09T16:30:00Z","v":17689,"vw":9.249401},{"c":9.28,"h":9.28,"l":9.25,"n":490,"o":9.26,"t":"2026-10-09T16:45:00Z","v":26755,"vw":9.267337},{"c":9.275,"h":9.285,"l":9.275,"n":285,"o":9.275,"t":"2026-10-09T17:00:00Z","v":12194,"vw":9.2817},{"c":9.275,"h":9.28,"l":9.265,"n":301,"o":9.275,"t":"2026-10-09T17:15:00Z","v":20814,"vw":9.269076},{"c":9.26,"h":9.28,"l":9.26,"n":360,"o":9.275,"t":"2026-10-09T17:30:00Z","v":20005,"vw":9.273573},{"c":9.295,"h":9.295,"l":9.255,"n":655,"o":9.265,"t":"2026-10-09T17:45:00Z","v":42104,"vw":9.280445},{"c":9.305,"h":9.305,"l":9.285,"n":252,"o":9.29,"t":"2026-10-09T18:00:00Z","v":15139,"vw":9.294142},{"c":9.305,"h":9.31,"l":9.3,"n":147,"o":9.305,"t":"2026-10-09T18:15:00Z","v":7093,"vw":9.304538},{"c":9.32,"h":9.33,"l":9.305,"n":440,"o":9.305,"t":"2026-10-09T18:30:00Z","v":29281,"vw":9.318066},{"c":9.325,"h":9.355,"l":9.315,"n":580,"o":9.325,"t":"2026-10-09T18:45:00Z","v":42374,"vw":9.331439},{"c":9.315,"h":9.34,"l":9.31,"n":563,"o":9.325,"t":"2026-10-09T19:00:00Z","v":38029,"vw":9.327887},{"c":9.325,"h":9.335,"l":9.315,"n":507,"o":9.315,"t":"2026-10-09T19:15:00Z","v":33768,"vw":9.328263},{"c":9.285,"h":9.325,"l":9.28,"n":831,"o":9.32,"t":"2026-10-09T19:30:00Z","v":53635,"vw":9.299176},{"c":9.225,"h":9.3,"l":9.21,"n":2930,"o":9.285,"t":"2026-10-09T19:45:00Z","v":261354,"vw":9.241706},{"c":9.23,"h":9.23,"l":9.23,"n":20,"o":9.23,"t":"2026-10-09T20:00:00Z","v":264065,"vw":9.23},{"c":9.08,"h":9.25,"l":9.08,"n":215,"o":9.22,"t":"2026-10-12T13:30:00Z","v":21302,"vw":9.186471},{"c":9.13,"h":9.13,"l":9.01,"n":348,"o":9.08,"t":"2026-10-12T13:45:00Z","v":33496,"vw":9.082603},{"c":9.2,"h":9.2,"l":9.09,"n":334,"o":9.145,"t":"2026-10-12T14:00:00Z","v":22034,"vw":9.143203},{"c":9.215,"h":9.215,"l":9.18,"n":447,"o":9.19,"t":"2026-10-12T14:15:00Z","v":25571,"vw":9.198269},{"c":9.23,"h":9.235,"l":9.19,"n":571,"o":9.21,"t":"2026-10-12T14:30:00Z","v":28450,"vw":9.216311},{"c":9.2716,"h":9.295,"l":9.225,"n":387,"o":9.225,"t":"2026-10-12T14:45:00Z","v":25543,"vw":9.261875},{"c":9.29,"h":9.31,"l":9.27,"n":352,"o":9.27,"t":"2026-10-12T15:00:00Z","v":16324,"vw":9.295519},{"c":9.29,"h":9.29,"l":9.28,"n":221,"o":9.28,"t":"2026-10-12T15:15:00Z","v":10383,"vw":9.285147},{"c":9.28,"h":9.295,"l":9.28,"n":230,"o":9.285,"t":"2026-10-12T15:30:00Z","v":11141,"vw":9.284911},{"c":9.28,"h":9.285,"l":9.27,"n":202,"o":9.28,"t":"2026-10-12T15:45:00Z","v":10244,"vw":9.280705},{"c":9.295,"h":9.31,"l":9.275,"n":332,"o":9.285,"t":"2026-10-12T16:00:00Z","v":34079,"vw":9.287172},{"c":9.28,"h":9.295,"l":9.28,"n":339,"o":9.29,"t":"2026-10-12T16:15:00Z","v":17727,"vw":9.288571},{"c":9.3,"h":9.305,"l":9.28,"n":199,"o":9.285,"t":"2026-10-12T16:30:00Z","v":11883,"vw":9.294721},{"c":9.305,"h":9.31,"l":9.295,"n":233,"o":9.305,"t":"2026-10-12T16:45:00Z","v":13105,"vw":9.302277},{"c":9.33,"h":9.335,"l":9.3,"n":235,"o":9.305,"t":"2026-10-12T17:00:00Z","v":14059,"vw":9.312237},{"c":9.3,"h":9.335,"l":9.29,"n":427,"o":9.335,"t":"2026-10-12T17:15:00Z","v":30701,"vw":9.308152},{"c":9.295,"h":9.295,"l":9.29,"n":183,"o":9.295,"t":"2026-10-12T17:30:00Z","v":9181,"vw":9.293728},{"c":9.32,"h":9.325,"l":9.29,"n":358,"o":9.295,"t":"2026-10-12T17:45:00Z","v":21313,"vw":9.303471},{"c":9.29,"h":9.325,"l":9.29,"n":367,"o":9.325,"t":"2026-10-12T18:00:00Z","v":24250,"vw":9.312993},{"c":9.305,"h":9.305,"l":9.28,"n":315,"o":9.29,"t":"2026-10-12T18:15:00Z","v":21141,"vw":9.293882},{"c":9.305,"h":9.31,"l":9.29,"n":318,"o":9.31,"t":"2026-10-12T18:30:00Z","v":19070,"vw":9.301266},{"c":9.31,"h":9.315,"l":9.3,"n":365,"o":9.305,"t":"2026-10-12T18:45:00Z","v":17986,"vw":9.310308},{"c":9.315,"h":9.325,"l":9.3,"n":495,"o":9.315,"t":"2026-10-12T19:00:00Z","v":26688,"vw":9.314096},{"c":9.3,"h":9.325,"l":9.3,"n":540,"o":9.315,"t":"2026-10-12T19:15:00Z","v":33459,"vw":9.314007},{"c":9.305,"h":9.325,"l":9.295,"n":883,"o":9.305,"t":"2026-10-12T19:30:00Z","v":59598,"vw":9.3096},{"c":9.28,"h":9.315,"l":9.25,"n":2971,"o":9.3,"t":"2026-10-12T19:45:00Z","v":228804,"vw":9.282132},{"c":9.27,"h":9.28,"l":9.27,"n":16,"o":9.28,"t":"2026-10-12T20:00:00Z","v":164041,"vw":9.270063},{"c":9.3712,"h":9.3712,"l":9.3712,"n":1,"o":9.3712,"t":"2026-10-12T22:00:00Z","v":150,"vw":9.3712},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-13T11:45:00Z","v":150,"vw":9.39},{"c":9.43,"h":9.45,"l":9.34,"n":186,"o":9.34,"t":"2026-10-13T13:30:00Z","v":11776,"vw":9.392714},{"c":9.33,"h":9.42,"l":9.33,"n":433,"o":9.42,"t":"2026-10-13T13:45:00Z","v":41059,"vw":9.363252},{"c":9.34,"h":9.35,"l":9.28,"n":380,"o":9.32,"t":"2026-10-13T14:00:00Z","v":34423,"vw":9.321585},{"c":9.345,"h":9.37,"l":9.335,"n":327,"o":9.34,"t":"2026-10-13T14:15:00Z","v":19066,"vw":9.351143},{"c":9.315,"h":9.35,"l":9.3,"n":256,"o":9.35,"t":"2026-10-13T14:30:00Z","v":16097,"vw":9.32853},{"c":9.32,"h":9.32,"l":9.295,"n":201,"o":9.31,"t":"2026-10-13T14:45:00Z","v":10366,"vw":9.309193},{"c":9.315,"h":9.315,"l":9.305,"n":224,"o":9.31,"t":"2026-10-13T15:00:00Z","v":10465,"vw":9.312233},{"c":9.325,"h":9.335,"l":9.31,"n":275,"o":9.31,"t":"2026-10-13T15:15:00Z","v":20324,"vw":9.32057},{"c":9.305,"h":9.32,"l":9.3,"n":141,"o":9.32,"t":"2026-10-13T15:30:00Z","v":6544,"vw":9.310892},{"c":9.29,"h":9.305,"l":9.29,"n":230,"o":9.305,"t":"2026-10-13T15:45:00Z","v":18313,"vw":9.296176},{"c":9.29,"h":9.295,"l":9.285,"n":247,"o":9.29,"t":"2026-10-13T16:00:00Z","v":16000,"vw":9.289716},{"c":9.275,"h":9.305,"l":9.275,"n":195,"o":9.29,"t":"2026-10-13T16:15:00Z","v":11476,"vw":9.289171},{"c":9.275,"h":9.28,"l":9.27,"n":157,"o":9.275,"t":"2026-10-13T16:30:00Z","v":11133,"vw":9.274478},{"c":9.2513,"h":9.275,"l":9.245,"n":302,"o":9.275,"t":"2026-10-13T16:45:00Z","v":26637,"vw":9.256533},{"c":9.265,"h":9.265,"l":9.245,"n":146,"o":9.25,"t":"2026-10-13T17:00:00Z","v":9498,"vw":9.25944},{"c":9.235,"h":9.265,"l":9.23,"n":228,"o":9.26,"t":"2026-10-13T17:15:00Z","v":14267,"vw":9.250024},{"c":9.255,"h":9.265,"l":9.235,"n":230,"o":9.24,"t":"2026-10-13T17:30:00Z","v":15157,"vw":9.249593},{"c":9.245,"h":9.255,"l":9.22,"n":328,"o":9.255,"t":"2026-10-13T17:45:00Z","v":27454,"vw":9.235476},{"c":9.265,"h":9.285,"l":9.2401,"n":273,"o":9.245,"t":"2026-10-13T18:00:00Z","v":19204,"vw":9.263303},{"c":9.265,"h":9.265,"l":9.25,"n":268,"o":9.26,"t":"2026-10-13T18:15:00Z","v":17282,"vw":9.260342},{"c":9.28,"h":9.29,"l":9.265,"n":306,"o":9.27,"t":"2026-10-13T18:30:00Z","v":20630,"vw":9.27277},{"c":9.285,"h":9.295,"l":9.28,"n":269,"o":9.285,"t":"2026-10-13T18:45:00Z","v":15825,"vw":9.287405},{"c":9.29,"h":9.295,"l":9.28,"n":266,"o":9.285,"t":"2026-10-13T19:00:00Z","v":15694,"vw":9.288707},{"c":9.295,"h":9.295,"l":9.27,"n":438,"o":9.295,"t":"2026-10-13T19:15:00Z","v":36039,"vw":9.280654},{"c":9.28,"h":9.305,"l":9.28,"n":674,"o":9.295,"t":"2026-10-13T19:30:00Z","v":48420,"vw":9.292874},{"c":9.24,"h":9.315,"l":9.225,"n":2604,"o":9.285,"t":"2026-10-13T19:45:00Z","v":267419,"vw":9.264836},{"c":9.23,"h":9.23,"l":9.23,"n":16,"o":9.23,"t":"2026-10-13T20:00:00Z","v":316141,"vw":9.23},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-13T20:30:00Z","v":1100,"vw":9.23},{"c":9.155,"h":9.255,"l":9.11,"n":218,"o":9.13,"t":"2026-10-14T13:30:00Z","v":45803,"vw":9.17443},{"c":9.15,"h":9.205,"l":9.145,"n":364,"o":9.16,"t":"2026-10-14T13:45:00Z","v":36745,"vw":9.178008},{"c":9.075,"h":9.14,"l":9.07,"n":328,"o":9.14,"t":"2026-10-14T14:00:00Z","v":26195,"vw":9.098547},{"c":9.105,"h":9.12,"l":9.06,"n":496,"o":9.08,"t":"2026-10-14T14:15:00Z","v":44598,"vw":9.091786},{"c":9.165,"h":9.175,"l":9.105,"n":483,"o":9.105,"t":"2026-10-14T14:30:00Z","v":38290,"vw":9.137517},{"c":9.155,"h":9.16,"l":9.13,"n":323,"o":9.16,"t":"2026-10-14T14:45:00Z","v":22098,"vw":9.141571},{"c":9.175,"h":9.175,"l":9.15,"n":284,"o":9.155,"t":"2026-10-14T15:00:00Z","v":18178,"vw":9.159399},{"c":9.185,"h":9.19,"l":9.17,"n":285,"o":9.175,"t":"2026-10-14T15:15:00Z","v":17982,"vw":9.181422},{"c":9.155,"h":9.185,"l":9.14,"n":299,"o":9.185,"t":"2026-10-14T15:30:00Z","v":17049,"vw":9.160327},{"c":9.155,"h":9.18,"l":9.15,"n":195,"o":9.16,"t":"2026-10-14T15:45:00Z","v":12812,"vw":9.161955},{"c":9.2,"h":9.21,"l":9.1508,"n":287,"o":9.1508,"t":"2026-10-14T16:00:00Z","v":37399,"vw":9.172321},{"c":9.23,"h":9.23,"l":9.205,"n":324,"o":9.21,"t":"2026-10-14T16:15:00Z","v":17374,"vw":9.213334},{"c":9.25,"h":9.255,"l":9.22,"n":274,"o":9.23,"t":"2026-10-14T16:30:00Z","v":17879,"vw":9.240812},{"c":9.265,"h":9.265,"l":9.235,"n":218,"o":9.245,"t":"2026-10-14T16:45:00Z","v":12540,"vw":9.24876},{"c":9.255,"h":9.265,"l":9.245,"n":169,"o":9.265,"t":"2026-10-14T17:00:00Z","v":10179,"vw":9.257433},{"c":9.2599,"h":9.265,"l":9.25,"n":218,"o":9.25,"t":"2026-10-14T17:15:00Z","v":10837,"vw":9.25641},{"c":9.24,"h":9.265,"l":9.24,"n":362,"o":9.26,"t":"2026-10-14T17:30:00Z","v":19795,"vw":9.256558},{"c":9.245,"h":9.245,"l":9.23,"n":257,"o":9.24,"t":"2026-10-14T17:45:00Z","v":11836,"vw":9.238247},{"c":9.235,"h":9.255,"l":9.235,"n":343,"o":9.24,"t":"2026-10-14T18:00:00Z","v":20176,"vw":9.246623},{"c":9.24,"h":9.25,"l":9.235,"n":263,"o":9.24,"t":"2026-10-14T18:15:00Z","v":15099,"vw":9.239872},{"c":9.235,"h":9.245,"l":9.23,"n":292,"o":9.245,"t":"2026-10-14T18:30:00Z","v":15531,"vw":9.239713},{"c":9.235,"h":9.245,"l":9.23,"n":362,"o":9.23,"t":"2026-10-14T18:45:00Z","v":18535,"vw":9.239772},{"c":9.225,"h":9.24,"l":9.22,"n":341,"o":9.23,"t":"2026-10-14T19:00:00Z","v":19109,"vw":9.230733},{"c":9.235,"h":9.25,"l":9.22,"n":393,"o":9.22,"t":"2026-10-14T19:15:00Z","v":22145,"vw":9.23858},{"c":9.26,"h":9.265,"l":9.235,"n":879,"o":9.235,"t":"2026-10-14T19:30:00Z","v":62111,"vw":9.253679},{"c":9.36,"h":9.36,"l":9.255,"n":2496,"o":9.26,"t":"2026-10-14T19:45:00Z","v":275977,"vw":9.306806},{"c":9.35,"h":9.35,"l":9.35,"n":18,"o":9.35,"t":"2026-10-14T20:00:00Z","v":172663,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-14T20:45:00Z","v":2061,"vw":9.35},{"c":9.0755,"h":9.0755,"l":9.0755,"n":1,"o":9.0755,"t":"2026-10-14T21:45:00Z","v":150,"vw":9.0755},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-15T10:45:00Z","v":215,"vw":9.33},{"c":9.58,"h":9.7,"l":9.37,"n":335,"o":9.56,"t":"2026-10-15T13:30:00Z","v":29670,"vw":9.544043},{"c":9.85,"h":9.91,"l":9.57,"n":710,"o":9.585,"t":"2026-10-15T13:45:00Z","v":63785,"vw":9.767647},{"c":9.9312,"h":9.9499,"l":9.84,"n":526,"o":9.84,"t":"2026-10-15T14:00:00Z","v":33653,"vw":9.904331},{"c":9.99,"h":10.02,"l":9.935,"n":376,"o":9.95,"t":"2026-10-15T14:15:00Z","v":34000,"vw":9.968518},{"c":10.035,"h":10.06,"l":9.99,"n":370,"o":9.99,"t":"2026-10-15T14:30:00Z","v":37670,"vw":10.037225},{"c":10.0722,"h":10.095,"l":10,"n":417,"o":10.03,"t":"2026-10-15T14:45:00Z","v":19986,"vw":10.029039},{"c":10.13,"h":10.165,"l":10.09,"n":390,"o":10.09,"t":"2026-10-15T15:00:00Z","v":20234,"vw":10.123042},{"c":10.14,"h":10.15,"l":10.09,"n":348,"o":10.135,"t":"2026-10-15T15:15:00Z","v":18332,"vw":10.128761},{"c":10.095,"h":10.14,"l":10.09,"n":314,"o":10.14,"t":"2026-10-15T15:30:00Z","v":16294,"vw":10.115026},{"c":10.075,"h":10.09,"l":10.05,"n":247,"o":10.09,"t":"2026-10-15T15:45:00Z","v":12540,"vw":10.069087},{"c":10.04,"h":10.08,"l":10.03,"n":449,"o":10.065,"t":"2026-10-15T16:00:00Z","v":43510,"vw":10.051469},{"c":10.2,"h":10.23,"l":10.045,"n":1316,"o":10.045,"t":"2026-10-15T16:15:00Z","v":217790,"vw":10.168834},{"c":10.115,"h":10.195,"l":10.11,"n":342,"o":10.195,"t":"2026-10-15T16:30:00Z","v":22591,"vw":10.14102},{"c":10.105,"h":10.125,"l":10.08,"n":479,"o":10.115,"t":"2026-10-15T16:45:00Z","v":31984,"vw":10.104087},{"c":10.165,"h":10.188,"l":10.11,"n":512,"o":10.11,"t":"2026-10-15T17:00:00Z","v":50807,"vw":10.144739},{"c":10.135,"h":10.165,"l":10.12,"n":238,"o":10.15,"t":"2026-10-15T17:15:00Z","v":17596,"vw":10.143081},{"c":10.14,"h":10.15,"l":10.105,"n":373,"o":10.13,"t":"2026-10-15T17:30:00Z","v":24631,"vw":10.132268},{"c":10.175,"h":10.175,"l":10.14,"n":334,"o":10.14,"t":"2026-10-15T17:45:00Z","v":21388,"vw":10.155812},{"c":10.165,"h":10.185,"l":10.155,"n":339,"o":10.175,"t":"2026-10-15T18:00:00Z","v":20107,"vw":10.171423},{"c":10.135,"h":10.17,"l":10.13,"n":284,"o":10.165,"t":"2026-10-15T18:15:00Z","v":22805,"vw":10.140281},{"c":10.09,"h":10.135,"l":10.09,"n":319,"o":10.13,"t":"2026-10-15T18:30:00Z","v":21726,"vw":10.116458},{"c":10.115,"h":10.125,"l":10.08,"n":327,"o":10.09,"t":"2026-10-15T18:45:00Z","v":21061,"vw":10.108131},{"c":10.155,"h":10.16,"l":10.115,"n":311,"o":10.115,"t":"2026-10-15T19:00:00Z","v":21665,"vw":10.144905},{"c":10.165,"h":10.165,"l":10.155,"n":335,"o":10.16,"t":"2026-10-15T19:15:00Z","v":18112,"vw":10.161996},{"c":10.185,"h":10.2,"l":10.135,"n":1005,"o":10.16,"t":"2026-10-15T19:30:00Z","v":73826,"vw":10.176836},{"c":10.13,"h":10.185,"l":10.11,"n":2430,"o":10.185,"t":"2026-10-15T19:45:00Z","v":180191,"vw":10.138229},{"c":10.12,"h":10.12,"l":10.12,"n":19,"o":10.12,"t":"2026-10-15T20:00:00Z","v":192905,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-15T20:30:00Z","v":868,"vw":10.12},{"c":10.23,"h":10.245,"l":10.16,"n":214,"o":10.22,"t":"2026-10-16T13:30:00Z","v":22762,"vw":10.21266},{"c":10.38,"h":10.39,"l":10.22,"n":379,"o":10.22,"t":"2026-10-16T13:45:00Z","v":36822,"vw":10.339297},{"c":10.18,"h":10.375,"l":10.16,"n":406,"o":10.375,"t":"2026-10-16T14:00:00Z","v":36289,"vw":10.260172},{"c":10.17,"h":10.19,"l":10.125,"n":268,"o":10.18,"t":"2026-10-16T14:15:00Z","v":13418,"vw":10.151458},{"c":10.1,"h":10.17,"l":10.1,"n":214,"o":10.17,"t":"2026-10-16T14:30:00Z","v":11421,"vw":10.13993},{"c":10.16,"h":10.18,"l":10.11,"n":318,"o":10.12,"t":"2026-10-16T14:45:00Z","v":15523,"vw":10.142704},{"c":10.17,"h":10.17,"l":10.14,"n":231,"o":10.16,"t":"2026-10-16T15:00:00Z","v":11794,"vw":10.156876},{"c":10.135,"h":10.195,"l":10.13,"n":508,"o":10.18,"t":"2026-10-16T15:15:00Z","v":20769,"vw":10.175972},{"c":10.14,"h":10.18,"l":10.13,"n":306,"o":10.135,"t":"2026-10-16T15:30:00Z","v":15704,"vw":10.15698},{"c":10.11,"h":10.15,"l":10.1,"n":345,"o":10.15,"t":"2026-10-16T15:45:00Z","v":29805,"vw":10.1205},{"c":10.13,"h":10.14,"l":10.09,"n":489,"o":10.115,"t":"2026-10-16T16:00:00Z","v":25960,"vw":10.117151},{"c":10.095,"h":10.14,"l":10.09,"n":389,"o":10.14,"t":"2026-10-16T16:15:00Z","v":17992,"vw":10.105962},{"c":10.12,"h":10.12,"l":10.085,"n":348,"o":10.09,"t":"2026-10-16T16:30:00Z","v":22623,"vw":10.105788},{"c":10.095,"h":10.13,"l":10.09,"n":340,"o":10.12,"t":"2026-10-16T16:45:00Z","v":14549,"vw":10.10919},{"c":10.06,"h":10.105,"l":10.06,"n":182,"o":10.1,"t":"2026-10-16T17:00:00Z","v":7733,"vw":10.079637},{"c":10.035,"h":10.075,"l":10.035,"n":466,"o":10.065,"t":"2026-10-16T17:15:00Z","v":22162,"vw":10.054086},{"c":10.075,"h":10.1,"l":10.015,"n":386,"o":10.0389,"t":"2026-10-16T17:30:00Z","v":23977,"vw":10.054905},{"c":10.045,"h":10.0799,"l":10.045,"n":272,"o":10.075,"t":"2026-10-16T17:45:00Z","v":15126,"vw":10.063708},{"c":10.025,"h":10.04,"l":10,"n":292,"o":10.04,"t":"2026-10-16T18:00:00Z","v":14167,"vw":10.023046},{"c":10.02,"h":10.0388,"l":10.02,"n":278,"o":10.03,"t":"2026-10-16T18:15:00Z","v":12978,"vw":10.029061},{"c":10.04,"h":10.05,"l":10.015,"n":379,"o":10.02,"t":"2026-10-16T18:30:00Z","v":16895,"vw":10.030099},{"c":10.025,"h":10.04,"l":10,"n":521,"o":10.04,"t":"2026-10-16T18:45:00Z","v":27904,"vw":10.018257},{"c":10.03,"h":10.035,"l":10.005,"n":409,"o":10.025,"t":"2026-10-16T19:00:00Z","v":17460,"vw":10.01568},{"c":10.025,"h":10.06,"l":10.025,"n":659,"o":10.035,"t":"2026-10-16T19:15:00Z","v":30215,"vw":10.047112},{"c":10.02,"h":10.05,"l":10.015,"n":921,"o":10.03,"t":"2026-10-16T19:30:00Z","v":60797,"vw":10.033},{"c":10.08,"h":10.08,"l":10.025,"n":2281,"o":10.03,"t":"2026-10-16T19:45:00Z","v":161587,"vw":10.045148},{"c":10.07,"h":10.07,"l":10.07,"n":17,"o":10.07,"t":"2026-10-16T20:00:00Z","v":220751,"vw":10.07},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-16T20:30:00Z","v":700,"vw":10.07},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-19T08:15:00Z","v":103,"vw":10.25},{"c":10.17,"h":10.17,"l":10.16,"n":4,"o":10.16,"t":"2026-10-19T08:30:00Z","v":618,"vw":10.165041},{"c":10.1,"h":10.75,"l":10.1,"n":100,"o":10.75,"t":"2026-10-19T12:30:00Z","v":845,"vw":10.393127},{"c":10,"h":10.2099,"l":9.95,"n":126,"o":10.04,"t":"2026-10-19T13:30:00Z","v":12675,"vw":10.043538},{"c":10.04,"h":10.07,"l":10.015,"n":186,"o":10.04,"t":"2026-10-19T13:45:00Z","v":9154,"vw":10.032717},{"c":10.1,"h":10.1,"l":10.025,"n":249,"o":10.025,"t":"2026-10-19T14:00:00Z","v":11487,"vw":10.073182},{"c":10.12,"h":10.15,"l":10.08,"n":300,"o":10.12,"t":"2026-10-19T14:15:00Z","v":17842,"vw":10.102622},{"c":10.11,"h":10.155,"l":10.11,"n":220,"o":10.13,"t":"2026-10-19T14:30:00Z","v":10530,"vw":10.129746},{"c":10.13,"h":10.14,"l":10.12,"n":295,"o":10.12,"t":"2026-10-19T14:45:00Z","v":18397,"vw":10.130459},{"c":10.15,"h":10.17,"l":10.11,"n":498,"o":10.135,"t":"2026-10-19T15:00:00Z","v":57272,"vw":10.137225},{"c":10.165,"h":10.18,"l":10.14,"n":232,"o":10.15,"t":"2026-10-19T15:15:00Z","v":11622,"vw":10.162335},{"c":10.14,"h":10.175,"l":10.14,"n":329,"o":10.16,"t":"2026-10-19T15:30:00Z","v":15089,"vw":10.164557},{"c":10.14,"h":10.155,"l":10.135,"n":275,"o":10.15,"t":"2026-10-19T15:45:00Z","v":13853,"vw":10.14383},{"c":10.135,"h":10.135,"l":10.1,"n":312,"o":10.135,"t":"2026-10-19T16:00:00Z","v":17482,"vw":10.118129},{"c":10.12,"h":10.14,"l":10.115,"n":248,"o":10.1389,"t":"2026-10-19T16:15:00Z","v":12790,"vw":10.130378},{"c":10.09,"h":10.11,"l":10.065,"n":314,"o":10.11,"t":"2026-10-19T16:30:00Z","v":19452,"vw":10.086515},{"c":10.095,"h":10.11,"l":10.09,"n":304,"o":10.09,"t":"2026-10-19T16:45:00Z","v":12250,"vw":10.100686},{"c":10.11,"h":10.115,"l":10.07,"n":339,"o":10.09,"t":"2026-10-19T17:00:00Z","v":15965,"vw":10.094573},{"c":10.135,"h":10.135,"l":10.105,"n":202,"o":10.105,"t":"2026-10-19T17:15:00Z","v":8085,"vw":10.117023},{"c":10.13,"h":10.145,"l":10.115,"n":326,"o":10.135,"t":"2026-10-19T17:30:00Z","v":14511,"vw":10.131309},{"c":10.13,"h":10.145,"l":10.11,"n":305,"o":10.125,"t":"2026-10-19T17:45:00Z","v":12571,"vw":10.129587},{"c":10.135,"h":10.14,"l":10.13,"n":232,"o":10.135,"t":"2026-10-19T18:00:00Z","v":5148,"vw":10.133658},{"c":10.11,"h":10.14,"l":10.11,"n":368,"o":10.135,"t":"2026-10-19T18:15:00Z","v":17681,"vw":10.127699},{"c":10.11,"h":10.125,"l":10.11,"n":339,"o":10.12,"t":"2026-10-19T18:30:00Z","v":15207,"vw":10.119158},{"c":10.1,"h":10.115,"l":10.085,"n":265,"o":10.11,"t":"2026-10-19T18:45:00Z","v":10709,"vw":10.097245},{"c":10.075,"h":10.1,"l":10.0709,"n":352,"o":10.1,"t":"2026-10-19T19:00:00Z","v":19749,"vw":10.092847},{"c":10.07,"h":10.105,"l":10.07,"n":455,"o":10.08,"t":"2026-10-19T19:15:00Z","v":24156,"vw":10.089068},{"c":10.04,"h":10.08,"l":10.04,"n":562,"o":10.075,"t":"2026-10-19T19:30:00Z","v":24669,"vw":10.062136},{"c":10.065,"h":10.09,"l":10.02,"n":2256,"o":10.045,"t":"2026-10-19T19:45:00Z","v":149753,"vw":10.052869},{"c":10.06,"h":10.06,"l":10.06,"n":29,"o":10.06,"t":"2026-10-19T20:00:00Z","v":128470,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-19T20:30:00Z","v":600,"vw":10.06},{"c":10.145,"h":10.17,"l":10.02,"n":207,"o":10.09,"t":"2026-10-20T13:30:00Z","v":14823,"vw":10.12113},{"c":10.165,"h":10.235,"l":10.145,"n":577,"o":10.145,"t":"2026-10-20T13:45:00Z","v":34931,"vw":10.191074},{"c":10.06,"h":10.17,"l":10.06,"n":277,"o":10.17,"t":"2026-10-20T14:00:00Z","v":12621,"vw":10.121577},{"c":10.15,"h":10.155,"l":10.02,"n":228,"o":10.04,"t":"2026-10-20T14:15:00Z","v":9668,"vw":10.090228},{"c":10.2,"h":10.235,"l":10.15,"n":322,"o":10.15,"t":"2026-10-20T14:30:00Z","v":20431,"vw":10.193277},{"c":10.21,"h":10.215,"l":10.13,"n":286,"o":10.19,"t":"2026-10-20T14:45:00Z","v":14881,"vw":10.181906},{"c":10.17,"h":10.225,"l":10.165,"n":485,"o":10.21,"t":"2026-10-20T15:00:00Z","v":23769,"vw":10.202388},{"c":10.14,"h":10.19,"l":10.135,"n":206,"o":10.175,"t":"2026-10-20T15:15:00Z","v":10457,"vw":10.160221},{"c":10.13,"h":10.14,"l":10.12,"n":229,"o":10.14,"t":"2026-10-20T15:30:00Z","v":8267,"vw":10.126208},{"c":10.08,"h":10.13,"l":10.08,"n":280,"o":10.13,"t":"2026-10-20T15:45:00Z","v":10588,"vw":10.103816},{"c":10.075,"h":10.09,"l":10.06,"n":170,"o":10.08,"t":"2026-10-20T16:00:00Z","v":7568,"vw":10.078239},{"c":10.08,"h":10.09,"l":10.04,"n":324,"o":10.075,"t":"2026-10-20T16:15:00Z","v":14402,"vw":10.064776},{"c":10.115,"h":10.12,"l":10.09,"n":310,"o":10.1,"t":"2026-10-20T16:30:00Z","v":14222,"vw":10.108911},{"c":10.07,"h":10.115,"l":10.06,"n":218,"o":10.115,"t":"2026-10-20T16:45:00Z","v":8825,"vw":10.098993},{"c":10.03,"h":10.07,"l":10.03,"n":197,"o":10.07,"t":"2026-10-20T17:00:00Z","v":8112,"vw":10.052446},{"c":10.05,"h":10.06,"l":10.02,"n":379,"o":10.02,"t":"2026-10-20T17:15:00Z","v":42241,"vw":10.04718},{"c":10.045,"h":10.05,"l":10.04,"n":112,"o":10.04,"t":"2026-10-20T17:30:00Z","v":3851,"vw":10.045122},{"c":10.05,"h":10.065,"l":10.045,"n":257,"o":10.05,"t":"2026-10-20T17:45:00Z","v":11406,"vw":10.057652},{"c":10.06,"h":10.065,"l":10.055,"n":175,"o":10.06,"t":"2026-10-20T18:00:00Z","v":10078,"vw":10.058916},{"c":10.04,"h":10.055,"l":10.04,"n":156,"o":10.055,"t":"2026-10-20T18:15:00Z","v":6570,"vw":10.049575},{"c":9.97,"h":10.04,"l":9.97,"n":332,"o":10.04,"t":"2026-10-20T18:30:00Z","v":12775,"vw":10.00533},{"c":9.975,"h":9.99,"l":9.97,"n":264,"o":9.97,"t":"2026-10-20T18:45:00Z","v":11994,"vw":9.978968},{"c":9.96,"h":9.975,"l":9.94,"n":369,"o":9.975,"t":"2026-10-20T19:00:00Z","v":16300,"vw":9.958272},{"c":9.95,"h":9.97,"l":9.95,"n":458,"o":9.955,"t":"2026-10-20T19:15:00Z","v":19013,"vw":9.958922},{"c":9.99,"h":9.99,"l":9.94,"n":761,"o":9.955,"t":"2026-10-20T19:30:00Z","v":45003,"vw":9.964959},{"c":10,"h":10.035,"l":9.985,"n":2121,"o":9.99,"t":"2026-10-20T19:45:00Z","v":142036,"vw":10.01158},{"c":9.99,"h":10,"l":9.99,"n":19,"o":10,"t":"2026-10-20T20:00:00Z","v":308022,"vw":9.990007},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T20:30:00Z","v":900,"vw":9.99},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-21T08:00:00Z","v":103,"vw":10.1},{"c":9.97,"h":10,"l":9.885,"n":245,"o":9.99,"t":"2026-10-21T13:30:00Z","v":16053,"vw":9.972022},{"c":9.965,"h":9.99,"l":9.945,"n":376,"o":9.97,"t":"2026-10-21T13:45:00Z","v":17194,"vw":9.965306},{"c":9.915,"h":9.965,"l":9.87,"n":282,"o":9.965,"t":"2026-10-21T14:00:00Z","v":22150,"vw":9.902387},{"c":9.92,"h":9.935,"l":9.915,"n":278,"o":9.92,"t":"2026-10-21T14:15:00Z","v":10966,"vw":9.926667},{"c":9.945,"h":9.96,"l":9.9123,"n":242,"o":9.9123,"t":"2026-10-21T14:30:00Z","v":9213,"vw":9.935912},{"c":9.93,"h":9.97,"l":9.93,"n":190,"o":9.96,"t":"2026-10-21T14:45:00Z","v":6797,"vw":9.948581},{"c":9.925,"h":9.94,"l":9.905,"n":269,"o":9.92,"t":"2026-10-21T15:00:00Z","v":10764,"vw":9.921745},{"c":9.975,"h":9.975,"l":9.915,"n":337,"o":9.925,"t":"2026-10-21T15:15:00Z","v":19823,"vw":9.934319},{"c":9.96,"h":9.99,"l":9.95,"n":152,"o":9.975,"t":"2026-10-21T15:30:00Z","v":5680,"vw":9.969138},{"c":9.98,"h":9.99,"l":9.95,"n":307,"o":9.95,"t":"2026-10-21T15:45:00Z","v":21564,"vw":9.978483},{"c":9.955,"h":9.98,"l":9.95,"n":211,"o":9.98,"t":"2026-10-21T16:00:00Z","v":8614,"vw":9.962751},{"c":9.975,"h":9.985,"l":9.96,"n":190,"o":9.96,"t":"2026-10-21T16:15:00Z","v":9548,"vw":9.973479},{"c":9.975,"h":10,"l":9.965,"n":355,"o":9.975,"t":"2026-10-21T16:30:00Z","v":18304,"vw":9.981816},{"c":9.965,"h":9.975,"l":9.955,"n":204,"o":9.97,"t":"2026-10-21T16:45:00Z","v":10171,"vw":9.965857},{"c":9.945,"h":9.965,"l":9.94,"n":233,"o":9.965,"t":"2026-10-21T17:00:00Z","v":12370,"vw":9.950567},{"c":9.925,"h":9.94,"l":9.915,"n":160,"o":9.94,"t":"2026-10-21T17:15:00Z","v":6781,"vw":9.924587},{"c":9.93,"h":9.955,"l":9.925,"n":258,"o":9.93,"t":"2026-10-21T17:30:00Z","v":13514,"vw":9.941403},{"c":9.955,"h":9.955,"l":9.94,"n":109,"o":9.94,"t":"2026-10-21T17:45:00Z","v":5729,"vw":9.946956},{"c":9.97,"h":9.97,"l":9.955,"n":196,"o":9.955,"t":"2026-10-21T18:00:00Z","v":6566,"vw":9.961062},{"c":9.97,"h":9.975,"l":9.96,"n":232,"o":9.97,"t":"2026-10-21T18:15:00Z","v":11076,"vw":9.97101},{"c":9.985,"h":9.985,"l":9.98,"n":212,"o":9.98,"t":"2026-10-21T18:30:00Z","v":7178,"vw":9.982509},{"c":9.905,"h":9.985,"l":9.905,"n":418,"o":9.985,"t":"2026-10-21T18:45:00Z","v":22814,"vw":9.937018},{"c":9.85,"h":9.905,"l":9.84,"n":454,"o":9.905,"t":"2026-10-21T19:00:00Z","v":28248,"vw":9.860998},{"c":9.93,"h":9.94,"l":9.85,"n":565,"o":9.85,"t":"2026-10-21T19:15:00Z","v":37656,"vw":9.911227},{"c":9.87,"h":9.935,"l":9.87,"n":829,"o":9.925,"t":"2026-10-21T19:30:00Z","v":43079,"vw":9.908927},{"c":9.88,"h":9.9,"l":9.87,"n":1937,"o":9.87,"t":"2026-10-21T19:45:00Z","v":125350,"vw":9.885589},{"c":9.88,"h":9.88,"l":9.88,"n":22,"o":9.88,"t":"2026-10-21T20:00:00Z","v":123842,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-21T20:30:00Z","v":900,"vw":9.88},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-22T08:00:00Z","v":102,"vw":9.75},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-22T12:15:00Z","v":203,"vw":9.9},{"c":9.95,"h":9.98,"l":9.68,"n":172,"o":9.97,"t":"2026-10-22T13:30:00Z","v":33606,"vw":9.796757},{"c":10.005,"h":10.085,"l":9.96,"n":210,"o":9.96,"t":"2026-10-22T13:45:00Z","v":21499,"vw":10.029179},{"c":10.06,"h":10.07,"l":10.015,"n":274,"o":10.015,"t":"2026-10-22T14:00:00Z","v":19211,"vw":10.037584},{"c":9.99,"h":10.11,"l":9.99,"n":283,"o":10.07,"t":"2026-10-22T14:15:00Z","v":14383,"vw":10.064116},{"c":9.97,"h":10.01,"l":9.905,"n":163,"o":10.01,"t":"2026-10-22T14:30:00Z","v":9311,"vw":9.952974},{"c":9.965,"h":9.98,"l":9.95,"n":191,"o":9.97,"t":"2026-10-22T14:45:00Z","v":12144,"vw":9.962563},{"c":9.94,"h":9.96,"l":9.92,"n":201,"o":9.96,"t":"2026-10-22T15:00:00Z","v":7284,"vw":9.939574},{"c":9.95,"h":9.96,"l":9.92,"n":276,"o":9.94,"t":"2026-10-22T15:15:00Z","v":11926,"vw":9.937967},{"c":9.97,"h":9.98,"l":9.95,"n":338,"o":9.96,"t":"2026-10-22T15:30:00Z","v":20500,"vw":9.961896},{"c":9.98,"h":10.01,"l":9.98,"n":188,"o":9.98,"t":"2026-10-22T15:45:00Z","v":7545,"vw":9.992582},{"c":9.96,"h":9.98,"l":9.96,"n":203,"o":9.98,"t":"2026-10-22T16:00:00Z","v":6934,"vw":9.97308},{"c":9.91,"h":9.98,"l":9.91,"n":300,"o":9.97,"t":"2026-10-22T16:15:00Z","v":9505,"vw":9.950466},{"c":9.83,"h":9.93,"l":9.83,"n":243,"o":9.91,"t":"2026-10-22T16:30:00Z","v":11559,"vw":9.88724},{"c":9.835,"h":9.835,"l":9.81,"n":209,"o":9.82,"t":"2026-10-22T16:45:00Z","v":9118,"vw":9.828944},{"c":9.82,"h":9.84,"l":9.815,"n":332,"o":9.835,"t":"2026-10-22T17:00:00Z","v":10753,"vw":9.830194},{"c":9.825,"h":9.83,"l":9.82,"n":193,"o":9.83,"t":"2026-10-22T17:15:00Z","v":9636,"vw":9.822187},{"c":9.85,"h":9.87,"l":9.815,"n":284,"o":9.825,"t":"2026-10-22T17:30:00Z","v":14310,"vw":9.85005},{"c":9.855,"h":9.86,"l":9.84,"n":200,"o":9.86,"t":"2026-10-22T17:45:00Z","v":12982,"vw":9.851281},{"c":9.83,"h":9.86,"l":9.825,"n":453,"o":9.855,"t":"2026-10-22T18:00:00Z","v":27391,"vw":9.846329},{"c":9.83,"h":9.845,"l":9.81,"n":266,"o":9.83,"t":"2026-10-22T18:15:00Z","v":11187,"vw":9.829059},{"c":9.855,"h":9.86,"l":9.82,"n":232,"o":9.82,"t":"2026-10-22T18:30:00Z","v":10808,"vw":9.835248},{"c":9.9,"h":9.9,"l":9.855,"n":304,"o":9.86,"t":"2026-10-22T18:45:00Z","v":20352,"vw":9.873498},{"c":9.93,"h":9.93,"l":9.9,"n":288,"o":9.905,"t":"2026-10-22T19:00:00Z","v":22254,"vw":9.913068},{"c":9.89,"h":9.94,"l":9.89,"n":472,"o":9.93,"t":"2026-10-22T19:15:00Z","v":26617,"vw":9.919376},{"c":9.905,"h":9.9175,"l":9.89,"n":639,"o":9.89,"t":"2026-10-22T19:30:00Z","v":32975,"vw":9.902342},{"c":9.855,"h":9.94,"l":9.84,"n":2136,"o":9.905,"t":"2026-10-22T19:45:00Z","v":189117,"vw":9.889701},{"c":9.85,"h":9.85,"l":9.85,"n":21,"o":9.85,"t":"2026-10-22T20:00:00Z","v":195992,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T20:30:00Z","v":600,"vw":9.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.55,"strike":15.05727964342385,"iv":1.6490296921250813,"gamma":0.06963512233002428,"theta":-0.02537284709404378,"vega":0.008800833417486586,"rho":0.0014969768683248392,"breakevenPct":58.4495395271457},{"delta":0.3,"premium":0.5709373142528049,"strike":12.906268574719505,"iv":1.3074171860208423,"gamma":0.09717313304194243,"theta":-0.0219739569038546,"vega":0.009610859090203674,"rho":0.0018634822744516672,"breakevenPct":36.82442526875441},{"delta":0.35,"premium":0.6349470538165086,"strike":12.038868816796088,"iv":1.172381381590014,"gamma":0.11420894799992778,"theta":-0.020511318250937643,"vega":0.009993358783384218,"rho":0.0021996170046435838,"breakevenPct":28.668181427539043},{"delta":0.4,"premium":0.7091084825192203,"strike":11.46839628831369,"iv":1.0855651024657793,"gamma":0.12875596870504033,"theta":-0.019500876658621567,"vega":0.010275015531178225,"rho":0.0025285986649690737,"breakevenPct":23.62949005921736},{"delta":0.45,"premium":0.7832699112219319,"strike":10.897923759831293,"iv":0.9987488233415449,"gamma":0.14330298941015288,"theta":-0.018490435066305495,"vega":0.010556672278972232,"rho":0.0028575803252945636,"breakevenPct":18.590798690895685},{"delta":0.5,"premium":0.8574313399246436,"strike":10.327451231348896,"iv":0.9119325442173105,"gamma":0.1578500101152654,"theta":-0.017479993473989423,"vega":0.01083832902676624,"rho":0.0031865619856200535,"breakevenPct":13.552107322574006},{"delta":0.55,"premium":1.0306965174129359,"strike":9.823383084577113,"iv":0.8900266666666667,"gamma":0.1595733333333333,"theta":-0.01682228855721393,"vega":0.010717412935323382,"rho":0.0034399989336679642,"breakevenPct":10.193701543046195},{"delta":0.6,"premium":1.3374958540630182,"strike":9.408789386401327,"iv":0.9555822222222222,"gamma":0.14401777777777777,"theta":-0.016639867330016583,"vega":0.010054063018242122,"rho":0.003591645588647025,"breakevenPct":9.099342542785234},{"delta":0.65,"premium":1.6442951907131014,"strike":8.994195688225538,"iv":1.021137777777778,"gamma":0.1284622222222222,"theta":-0.016457446102819236,"vega":0.009390713101160861,"rho":0.003743292243626086,"breakevenPct":8.004983542524272},{"delta":0.7,"premium":1.9510945273631837,"strike":8.579601990049753,"iv":1.0866933333333333,"gamma":0.11290666666666668,"theta":-0.01627502487562189,"vega":0.008727363184079602,"rho":0.0038949388986051466,"breakevenPct":6.91062454226331},{"delta":0.75,"premium":2.257893864013267,"strike":8.165008291873963,"iv":1.1522488888888889,"gamma":0.09735111111111111,"theta":-0.016092603648424544,"vega":0.008064013266998342,"rho":0.004046585553584208,"breakevenPct":5.816265542002346},{"delta":0.8,"premium":2.56469320066335,"strike":7.750414593698176,"iv":1.2178044444444445,"gamma":0.08179555555555557,"theta":-0.015910182421227197,"vega":0.0074006633499170815,"rho":0.004198232208563269,"breakevenPct":4.721906541741382},{"delta":0.85,"premium":3.3192551912465773,"strike":6.91912735587084,"iv":1.5013921287172844,"gamma":0.06121423372033483,"theta":-0.016226921915383156,"vega":0.006371283922685728,"rho":0.003994903351546448,"breakevenPct":3.9429700214966195},{"delta":0.9,"premium":4.7567683004551125,"strike":5.452277244433558,"iv":2.117533867902349,"gamma":0.03296734917572567,"theta":-0.017305007560290117,"vega":0.004783617060780995,"rho":0.003250147198455099,"breakevenPct":3.6451324354179797}],"put":[{"delta":0.1,"premium":0.55,"strike":4.85879905429333,"iv":2.9060884856099234,"gamma":0.022435234166181706,"theta":-0.02373113285358584,"vega":0.004845392049141644,"rho":-0.001222495834432251,"breakevenPct":56.255847164534714},{"delta":0.15,"premium":0.5626342063956723,"strike":6.263420639567235,"iv":2.1462431418857015,"gamma":0.04449299371234275,"theta":-0.021836169050243336,"vega":0.006328763308468538,"rho":-0.0016293190039134782,"breakevenPct":42.12399560231916},{"delta":0.2,"premium":0.5801545217786784,"strike":7.536818012704846,"iv":1.5202071146014002,"gamma":0.0669344875699213,"theta":-0.019918344958208944,"vega":0.00770710107947918,"rho":-0.002039763497342204,"breakevenPct":29.373974711409463},{"delta":0.25,"premium":0.6421325013295989,"strike":7.979517866639992,"iv":1.3866508395112853,"gamma":0.0880821353826601,"theta":-0.01889060503042157,"vega":0.00831689599689845,"rho":-0.002483751201590634,"breakevenPct":25.508778017153364},{"delta":0.3,"premium":0.7041104808805194,"strike":8.422217720575139,"iv":1.2530945644211702,"gamma":0.10922978319539889,"theta":-0.0178628651026342,"vega":0.00892669091431772,"rho":-0.0029277389058390653,"breakevenPct":21.64358132289727},{"delta":0.35,"premium":0.7660884604314399,"strike":8.864917574510285,"iv":1.119538289331055,"gamma":0.1303774310081377,"theta":-0.016835125174846824,"vega":0.00953648583173699,"rho":-0.003371726610087496,"breakevenPct":17.77838462864117},{"delta":0.4,"premium":0.8280664399823604,"strike":9.30761742844543,"iv":0.98598201424094,"gamma":0.1515250788208765,"theta":-0.01580738524705945,"vega":0.010146280749156262,"rho":-0.003815714314335927,"breakevenPct":13.91318793438507},{"delta":0.45,"premium":0.8900444195332808,"strike":9.750317282380578,"iv":0.8524257391508249,"gamma":0.1726727266336153,"theta":-0.014779645319272079,"vega":0.010756075666575531,"rho":-0.004259702018584358,"breakevenPct":10.047991240128972},{"delta":0.5,"premium":1.0551643920595533,"strike":10.169044665012407,"iv":0.7829827543424318,"gamma":0.17999522332506201,"theta":-0.013943052109181142,"vega":0.010876861042183623,"rho":-0.00478273058530747,"breakevenPct":7.47329672129083},{"delta":0.55,"premium":1.3537065756823825,"strike":10.556761786600497,"iv":0.7964753101736973,"gamma":0.16943380893300247,"theta":-0.013353722084367246,"vega":0.010365074441687345,"rho":-0.005408004671378564,"breakevenPct":6.567967401846557},{"delta":0.6,"premium":1.6522487593052109,"strike":10.944478908188586,"iv":0.8099678660049627,"gamma":0.15887239454094293,"theta":-0.012764392059553351,"vega":0.009853287841191067,"rho":-0.006033278757449657,"breakevenPct":5.662638082402287},{"delta":0.65,"premium":1.95079094292804,"strike":11.332196029776675,"iv":0.8234604218362283,"gamma":0.14831098014888336,"theta":-0.012175062034739455,"vega":0.009341501240694789,"rho":-0.006658552843520752,"breakevenPct":4.757308762958015},{"delta":0.7,"premium":2.2493331265508685,"strike":11.719913151364764,"iv":0.8369529776674938,"gamma":0.13774956575682384,"theta":-0.011585732009925558,"vega":0.008829714640198511,"rho":-0.007283826929591845,"breakevenPct":3.8519794435137458},{"delta":0.75,"premium":2.5478753101736977,"strike":12.107630272952854,"iv":0.8504455334987593,"gamma":0.12718815136476427,"theta":-0.010996401985111662,"vega":0.008317928039702233,"rho":-0.00790910101566294,"breakevenPct":2.946650124069473},{"delta":0.8,"premium":2.8464174937965265,"strike":12.495347394540943,"iv":0.8639380893300248,"gamma":0.1166267369727047,"theta":-0.010407071960297765,"vega":0.007806141439205954,"rho":-0.008534375101734035,"breakevenPct":2.041320804625201},{"delta":0.85,"premium":5.360939082595903,"strike":15.062182737342757,"iv":1.1341317694314745,"gamma":0.0806503824364308,"theta":-0.01015641289365005,"vega":0.006348025599376503,"rho":-0.010910833083259994,"breakevenPct":1.5102167030776075},{"delta":0.9,"premium":7.305499349227813,"strike":17.06421504826256,"iv":1.3200311353724694,"gamma":0.04843376411275008,"theta":-0.009223096603534353,"vega":0.004867774584947104,"rho":-0.012835744327629815,"breakevenPct":0.9267441722360482}]},"raw":{"call":[{"delta":0.25,"premium":0.55,"strike":15.05727964342385,"iv":1.6490296921250813,"gamma":0.06963512233002428,"theta":-0.02537284709404378,"vega":0.008800833417486586,"rho":0.0014969768683248392,"breakevenPct":58.4495395271457},{"delta":0.3,"premium":0.5709373142528049,"strike":12.906268574719505,"iv":1.3074171860208423,"gamma":0.09717313304194243,"theta":-0.0219739569038546,"vega":0.009610859090203674,"rho":0.0018634822744516672,"breakevenPct":36.82442526875441},{"delta":0.35,"premium":0.6349470538165086,"strike":12.038868816796088,"iv":1.172381381590014,"gamma":0.11420894799992778,"theta":-0.020511318250937643,"vega":0.009993358783384218,"rho":0.0021996170046435838,"breakevenPct":28.668181427539043},{"delta":0.4,"premium":0.7091084825192203,"strike":11.46839628831369,"iv":1.0855651024657793,"gamma":0.12875596870504033,"theta":-0.019500876658621567,"vega":0.010275015531178225,"rho":0.0025285986649690737,"breakevenPct":23.62949005921736},{"delta":0.45,"premium":0.7832699112219319,"strike":10.897923759831293,"iv":0.9987488233415449,"gamma":0.14330298941015288,"theta":-0.018490435066305495,"vega":0.010556672278972232,"rho":0.0028575803252945636,"breakevenPct":18.590798690895685},{"delta":0.5,"premium":0.8574313399246436,"strike":10.327451231348896,"iv":0.9119325442173105,"gamma":0.1578500101152654,"theta":-0.017479993473989423,"vega":0.01083832902676624,"rho":0.0031865619856200535,"breakevenPct":13.552107322574006},{"delta":0.55,"premium":1.0306965174129359,"strike":9.823383084577113,"iv":0.8900266666666667,"gamma":0.1595733333333333,"theta":-0.01682228855721393,"vega":0.010717412935323382,"rho":0.0034399989336679642,"breakevenPct":10.193701543046195},{"delta":0.6,"premium":1.3374958540630182,"strike":9.408789386401327,"iv":0.9555822222222222,"gamma":0.14401777777777777,"theta":-0.016639867330016583,"vega":0.010054063018242122,"rho":0.003591645588647025,"breakevenPct":9.099342542785234},{"delta":0.65,"premium":1.6442951907131014,"strike":8.994195688225538,"iv":1.021137777777778,"gamma":0.1284622222222222,"theta":-0.016457446102819236,"vega":0.009390713101160861,"rho":0.003743292243626086,"breakevenPct":8.004983542524272},{"delta":0.7,"premium":1.9510945273631837,"strike":8.579601990049753,"iv":1.0866933333333333,"gamma":0.11290666666666668,"theta":-0.01627502487562189,"vega":0.008727363184079602,"rho":0.0038949388986051466,"breakevenPct":6.91062454226331},{"delta":0.75,"premium":2.257893864013267,"strike":8.165008291873963,"iv":1.1522488888888889,"gamma":0.09735111111111111,"theta":-0.016092603648424544,"vega":0.008064013266998342,"rho":0.004046585553584208,"breakevenPct":5.816265542002346},{"delta":0.8,"premium":2.56469320066335,"strike":7.750414593698176,"iv":1.2178044444444445,"gamma":0.08179555555555557,"theta":-0.015910182421227197,"vega":0.0074006633499170815,"rho":0.004198232208563269,"breakevenPct":4.721906541741382},{"delta":0.85,"premium":3.3192551912465773,"strike":6.91912735587084,"iv":1.5013921287172844,"gamma":0.06121423372033483,"theta":-0.016226921915383156,"vega":0.006371283922685728,"rho":0.003994903351546448,"breakevenPct":3.9429700214966195},{"delta":0.9,"premium":4.7567683004551125,"strike":5.452277244433558,"iv":2.117533867902349,"gamma":0.03296734917572567,"theta":-0.017305007560290117,"vega":0.004783617060780995,"rho":0.003250147198455099,"breakevenPct":3.6451324354179797}],"put":[{"delta":0.1,"premium":0.55,"strike":4.85879905429333,"iv":2.9060884856099234,"gamma":0.022435234166181706,"theta":-0.02373113285358584,"vega":0.004845392049141644,"rho":-0.001222495834432251,"breakevenPct":56.255847164534714},{"delta":0.15,"premium":0.5626342063956723,"strike":6.263420639567235,"iv":2.1462431418857015,"gamma":0.04449299371234275,"theta":-0.021836169050243336,"vega":0.006328763308468538,"rho":-0.0016293190039134782,"breakevenPct":42.12399560231916},{"delta":0.2,"premium":0.5801545217786784,"strike":7.536818012704846,"iv":1.5202071146014002,"gamma":0.0669344875699213,"theta":-0.019918344958208944,"vega":0.00770710107947918,"rho":-0.002039763497342204,"breakevenPct":29.373974711409463},{"delta":0.25,"premium":0.6421325013295989,"strike":7.979517866639992,"iv":1.3866508395112853,"gamma":0.0880821353826601,"theta":-0.01889060503042157,"vega":0.00831689599689845,"rho":-0.002483751201590634,"breakevenPct":25.508778017153364},{"delta":0.3,"premium":0.7041104808805194,"strike":8.422217720575139,"iv":1.2530945644211702,"gamma":0.10922978319539889,"theta":-0.0178628651026342,"vega":0.00892669091431772,"rho":-0.0029277389058390653,"breakevenPct":21.64358132289727},{"delta":0.35,"premium":0.7660884604314399,"strike":8.864917574510285,"iv":1.119538289331055,"gamma":0.1303774310081377,"theta":-0.016835125174846824,"vega":0.00953648583173699,"rho":-0.003371726610087496,"breakevenPct":17.77838462864117},{"delta":0.4,"premium":0.8280664399823604,"strike":9.30761742844543,"iv":0.98598201424094,"gamma":0.1515250788208765,"theta":-0.01580738524705945,"vega":0.010146280749156262,"rho":-0.003815714314335927,"breakevenPct":13.91318793438507},{"delta":0.45,"premium":0.8900444195332808,"strike":9.750317282380578,"iv":0.8524257391508249,"gamma":0.1726727266336153,"theta":-0.014779645319272079,"vega":0.010756075666575531,"rho":-0.004259702018584358,"breakevenPct":10.047991240128972},{"delta":0.5,"premium":1.0551643920595533,"strike":10.169044665012407,"iv":0.7829827543424318,"gamma":0.17999522332506201,"theta":-0.013943052109181142,"vega":0.010876861042183623,"rho":-0.00478273058530747,"breakevenPct":7.47329672129083},{"delta":0.55,"premium":1.3537065756823825,"strike":10.556761786600497,"iv":0.7964753101736973,"gamma":0.16943380893300247,"theta":-0.013353722084367246,"vega":0.010365074441687345,"rho":-0.005408004671378564,"breakevenPct":6.567967401846557},{"delta":0.6,"premium":1.6522487593052109,"strike":10.944478908188586,"iv":0.8099678660049627,"gamma":0.15887239454094293,"theta":-0.012764392059553351,"vega":0.009853287841191067,"rho":-0.006033278757449657,"breakevenPct":5.662638082402287},{"delta":0.65,"premium":1.95079094292804,"strike":11.332196029776675,"iv":0.8234604218362283,"gamma":0.14831098014888336,"theta":-0.012175062034739455,"vega":0.009341501240694789,"rho":-0.006658552843520752,"breakevenPct":4.757308762958015},{"delta":0.7,"premium":2.2493331265508685,"strike":11.719913151364764,"iv":0.8369529776674938,"gamma":0.13774956575682384,"theta":-0.011585732009925558,"vega":0.008829714640198511,"rho":-0.007283826929591845,"breakevenPct":3.8519794435137458},{"delta":0.75,"premium":2.5478753101736977,"strike":12.107630272952854,"iv":0.8504455334987593,"gamma":0.12718815136476427,"theta":-0.010996401985111662,"vega":0.008317928039702233,"rho":-0.00790910101566294,"breakevenPct":2.946650124069473},{"delta":0.8,"premium":2.8464174937965265,"strike":12.495347394540943,"iv":0.8639380893300248,"gamma":0.1166267369727047,"theta":-0.010407071960297765,"vega":0.007806141439205954,"rho":-0.008534375101734035,"breakevenPct":2.041320804625201},{"delta":0.85,"premium":5.360939082595903,"strike":15.062182737342757,"iv":1.1341317694314745,"gamma":0.0806503824364308,"theta":-0.01015641289365005,"vega":0.006348025599376503,"rho":-0.010910833083259994,"breakevenPct":1.5102167030776075},{"delta":0.9,"premium":7.305499349227813,"strike":17.06421504826256,"iv":1.3200311353724694,"gamma":0.04843376411275008,"theta":-0.009223096603534353,"vega":0.004867774584947104,"rho":-0.012835744327629815,"breakevenPct":0.9267441722360482}]}},"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"}}