{"symbol":"CERT","url":"https://intraalpha.com/companies/CERT","capturedAt":"2026-10-22T13:53:06.883Z","state":"ready","quote":{"symbol":"CERT","last_price":10.23,"prev_close":10.18,"regular_close":10.23,"change":0.05,"change_pct":0.4912,"regular_change":0.05,"regular_change_pct":0.4912,"extended_change":0,"extended_change_pct":0,"bid":10.21,"ask":10.26,"bid_size":200,"ask_size":900,"volume":128058,"vwap":10.227002,"open":10.14,"high":10.31,"low":10.13,"close":10.23,"trade_count":706,"last_trade_at":"2026-10-22T13:51:49.113109521Z","last_quote_at":"2026-10-22T13:52:41.126234125Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:52:55.355908423-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CERT","fetched_at":"2026-10-22T13:53:05.103257+00:00","name":"Certara Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Certara Inc. provides software products and technology services to clients for biosimulation in drug discovery, preclinical and clinical research, regulatory filings, and market access. The company is headquartered in Princeton, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1552845000,"ebitda":94250000,"pe_ratio":null,"peg_ratio":null,"book_value":6.34,"dividend_per_share":null,"dividend_yield":null,"eps":-0.14,"revenue_ttm":421746000,"gross_profit_ttm":259831000,"profit_margin":-0.162,"operating_margin_ttm":-0.0021,"return_on_assets_ttm":0.0077,"return_on_equity_ttm":-0.0221,"quarterly_earnings_growth":-0.141,"quarterly_revenue_growth":0.01,"analyst_target_price":9.17,"analyst_number":0,"beta":1.428,"fifty_two_week_high":12.94,"fifty_two_week_low":4.45,"fifty_day_ma":8.65,"two_hundred_day_ma":7.22,"shares_outstanding":152539000,"forward_pe":27.17,"price_to_sales":3.682,"price_to_book":1.36,"ev_to_revenue":3.388,"ev_to_ebitda":17.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:53:05.103257+00:00"},"optionObservedAt":"2026-10-22T13:41:29.201Z","bars":[{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-15T08:45:00Z","v":100,"vw":9.39},{"c":9.355,"h":9.355,"l":9.34,"n":2,"o":9.34,"t":"2026-10-15T08:50:00Z","v":400,"vw":9.345625},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T09:10:00Z","v":250,"vw":9.34},{"c":9.276,"h":9.39,"l":9.276,"n":216,"o":9.39,"t":"2026-10-15T13:30:00Z","v":64773,"vw":9.340325},{"c":9.375,"h":9.375,"l":9.25,"n":524,"o":9.25,"t":"2026-10-15T13:35:00Z","v":55824,"vw":9.307668},{"c":9.276,"h":9.356,"l":9.27,"n":68,"o":9.3501,"t":"2026-10-15T13:40:00Z","v":4407,"vw":9.319305},{"c":9.355,"h":9.401,"l":9.275,"n":269,"o":9.275,"t":"2026-10-15T13:45:00Z","v":48307,"vw":9.382203},{"c":9.36,"h":9.39,"l":9.35,"n":156,"o":9.356,"t":"2026-10-15T13:50:00Z","v":10107,"vw":9.374349},{"c":9.43,"h":9.43,"l":9.365,"n":158,"o":9.365,"t":"2026-10-15T13:55:00Z","v":7530,"vw":9.405529},{"c":9.525,"h":9.54,"l":9.4489,"n":349,"o":9.45,"t":"2026-10-15T14:00:00Z","v":24615,"vw":9.495964},{"c":9.485,"h":9.52,"l":9.475,"n":220,"o":9.515,"t":"2026-10-15T14:05:00Z","v":15497,"vw":9.494273},{"c":9.455,"h":9.485,"l":9.425,"n":318,"o":9.485,"t":"2026-10-15T14:10:00Z","v":20310,"vw":9.458778},{"c":9.46,"h":9.465,"l":9.42,"n":328,"o":9.45,"t":"2026-10-15T14:15:00Z","v":20577,"vw":9.4335},{"c":9.44,"h":9.46,"l":9.4,"n":249,"o":9.46,"t":"2026-10-15T14:20:00Z","v":16936,"vw":9.421762},{"c":9.45,"h":9.465,"l":9.445,"n":315,"o":9.455,"t":"2026-10-15T14:25:00Z","v":21570,"vw":9.455131},{"c":9.46,"h":9.49,"l":9.455,"n":242,"o":9.455,"t":"2026-10-15T14:30:00Z","v":18730,"vw":9.467864},{"c":9.515,"h":9.525,"l":9.46,"n":266,"o":9.46,"t":"2026-10-15T14:35:00Z","v":16261,"vw":9.482088},{"c":9.54,"h":9.54,"l":9.51,"n":215,"o":9.515,"t":"2026-10-15T14:40:00Z","v":16842,"vw":9.523858},{"c":9.54,"h":9.55,"l":9.52,"n":184,"o":9.545,"t":"2026-10-15T14:45:00Z","v":14127,"vw":9.531796},{"c":9.565,"h":9.565,"l":9.535,"n":234,"o":9.545,"t":"2026-10-15T14:50:00Z","v":13262,"vw":9.552216},{"c":9.57,"h":9.6,"l":9.55,"n":310,"o":9.56,"t":"2026-10-15T14:55:00Z","v":31291,"vw":9.577059},{"c":9.565,"h":9.565,"l":9.54,"n":235,"o":9.565,"t":"2026-10-15T15:00:00Z","v":16662,"vw":9.550885},{"c":9.6,"h":9.6,"l":9.545,"n":234,"o":9.56,"t":"2026-10-15T15:05:00Z","v":19205,"vw":9.56133},{"c":9.58,"h":9.61,"l":9.575,"n":232,"o":9.61,"t":"2026-10-15T15:10:00Z","v":13869,"vw":9.59316},{"c":9.585,"h":9.59,"l":9.58,"n":113,"o":9.585,"t":"2026-10-15T15:15:00Z","v":5122,"vw":9.586629},{"c":9.605,"h":9.615,"l":9.58,"n":246,"o":9.58,"t":"2026-10-15T15:20:00Z","v":12614,"vw":9.599589},{"c":9.625,"h":9.635,"l":9.605,"n":190,"o":9.605,"t":"2026-10-15T15:25:00Z","v":7990,"vw":9.620985},{"c":9.61,"h":9.63,"l":9.61,"n":117,"o":9.63,"t":"2026-10-15T15:30:00Z","v":4482,"vw":9.614542},{"c":9.645,"h":9.645,"l":9.61,"n":234,"o":9.61,"t":"2026-10-15T15:35:00Z","v":15139,"vw":9.619101},{"c":9.61,"h":9.645,"l":9.61,"n":125,"o":9.645,"t":"2026-10-15T15:40:00Z","v":5472,"vw":9.629541},{"c":9.625,"h":9.63,"l":9.615,"n":79,"o":9.615,"t":"2026-10-15T15:45:00Z","v":2819,"vw":9.622481},{"c":9.66,"h":9.67,"l":9.63,"n":201,"o":9.63,"t":"2026-10-15T15:50:00Z","v":8586,"vw":9.646934},{"c":9.65,"h":9.67,"l":9.63,"n":192,"o":9.67,"t":"2026-10-15T15:55:00Z","v":8672,"vw":9.652222},{"c":9.63,"h":9.655,"l":9.63,"n":119,"o":9.64,"t":"2026-10-15T16:00:00Z","v":5952,"vw":9.643989},{"c":9.625,"h":9.645,"l":9.625,"n":146,"o":9.6399,"t":"2026-10-15T16:05:00Z","v":8098,"vw":9.63755},{"c":9.63,"h":9.64,"l":9.625,"n":130,"o":9.625,"t":"2026-10-15T16:10:00Z","v":6296,"vw":9.634044},{"c":9.635,"h":9.635,"l":9.62,"n":109,"o":9.63,"t":"2026-10-15T16:15:00Z","v":4774,"vw":9.630635},{"c":9.6302,"h":9.645,"l":9.63,"n":145,"o":9.635,"t":"2026-10-15T16:20:00Z","v":7943,"vw":9.637781},{"c":9.635,"h":9.635,"l":9.63,"n":61,"o":9.635,"t":"2026-10-15T16:25:00Z","v":2753,"vw":9.634216},{"c":9.635,"h":9.645,"l":9.63,"n":119,"o":9.635,"t":"2026-10-15T16:30:00Z","v":8027,"vw":9.639983},{"c":9.64,"h":9.64,"l":9.625,"n":124,"o":9.63,"t":"2026-10-15T16:35:00Z","v":6710,"vw":9.632737},{"c":9.64,"h":9.645,"l":9.63,"n":91,"o":9.645,"t":"2026-10-15T16:40:00Z","v":4964,"vw":9.639292},{"c":9.625,"h":9.64,"l":9.625,"n":110,"o":9.64,"t":"2026-10-15T16:45:00Z","v":5627,"vw":9.634432},{"c":9.605,"h":9.625,"l":9.605,"n":212,"o":9.625,"t":"2026-10-15T16:50:00Z","v":12797,"vw":9.612689},{"c":9.61,"h":9.61,"l":9.6,"n":55,"o":9.605,"t":"2026-10-15T16:55:00Z","v":4427,"vw":9.604834},{"c":9.615,"h":9.615,"l":9.61,"n":62,"o":9.61,"t":"2026-10-15T17:00:00Z","v":3321,"vw":9.612867},{"c":9.6,"h":9.615,"l":9.595,"n":117,"o":9.615,"t":"2026-10-15T17:05:00Z","v":8020,"vw":9.605305},{"c":9.595,"h":9.6,"l":9.59,"n":155,"o":9.6,"t":"2026-10-15T17:10:00Z","v":6270,"vw":9.595911},{"c":9.59,"h":9.5977,"l":9.585,"n":108,"o":9.5977,"t":"2026-10-15T17:15:00Z","v":5438,"vw":9.590033},{"c":9.585,"h":9.6,"l":9.585,"n":105,"o":9.59,"t":"2026-10-15T17:20:00Z","v":4826,"vw":9.590663},{"c":9.585,"h":9.585,"l":9.57,"n":121,"o":9.58,"t":"2026-10-15T17:25:00Z","v":5519,"vw":9.578774},{"c":9.595,"h":9.595,"l":9.58,"n":109,"o":9.585,"t":"2026-10-15T17:30:00Z","v":4163,"vw":9.587185},{"c":9.635,"h":9.645,"l":9.59,"n":240,"o":9.59,"t":"2026-10-15T17:35:00Z","v":13887,"vw":9.62518},{"c":9.66,"h":9.66,"l":9.645,"n":184,"o":9.645,"t":"2026-10-15T17:40:00Z","v":9078,"vw":9.65263},{"c":9.655,"h":9.665,"l":9.645,"n":244,"o":9.66,"t":"2026-10-15T17:45:00Z","v":22711,"vw":9.652338},{"c":9.645,"h":9.66,"l":9.63,"n":197,"o":9.655,"t":"2026-10-15T17:50:00Z","v":24390,"vw":9.646611},{"c":9.635,"h":9.65,"l":9.625,"n":197,"o":9.6493,"t":"2026-10-15T17:55:00Z","v":24725,"vw":9.636469},{"c":9.64,"h":9.64,"l":9.61,"n":228,"o":9.635,"t":"2026-10-15T18:00:00Z","v":18327,"vw":9.624003},{"c":9.615,"h":9.64,"l":9.61,"n":178,"o":9.635,"t":"2026-10-15T18:05:00Z","v":12818,"vw":9.627693},{"c":9.615,"h":9.62,"l":9.6,"n":176,"o":9.615,"t":"2026-10-15T18:10:00Z","v":14541,"vw":9.612656},{"c":9.615,"h":9.625,"l":9.61,"n":135,"o":9.615,"t":"2026-10-15T18:15:00Z","v":10049,"vw":9.618239},{"c":9.615,"h":9.6276,"l":9.6,"n":173,"o":9.615,"t":"2026-10-15T18:20:00Z","v":12131,"vw":9.612851},{"c":9.605,"h":9.615,"l":9.605,"n":129,"o":9.61,"t":"2026-10-15T18:25:00Z","v":7240,"vw":9.611274},{"c":9.6,"h":9.62,"l":9.6,"n":217,"o":9.605,"t":"2026-10-15T18:30:00Z","v":14617,"vw":9.612042},{"c":9.615,"h":9.615,"l":9.6,"n":169,"o":9.605,"t":"2026-10-15T18:35:00Z","v":10073,"vw":9.608649},{"c":9.625,"h":9.629,"l":9.615,"n":141,"o":9.615,"t":"2026-10-15T18:40:00Z","v":8003,"vw":9.623356},{"c":9.635,"h":9.635,"l":9.62,"n":172,"o":9.625,"t":"2026-10-15T18:45:00Z","v":10637,"vw":9.629584},{"c":9.625,"h":9.635,"l":9.625,"n":150,"o":9.635,"t":"2026-10-15T18:50:00Z","v":9979,"vw":9.628661},{"c":9.645,"h":9.65,"l":9.625,"n":234,"o":9.63,"t":"2026-10-15T18:55:00Z","v":14185,"vw":9.634179},{"c":9.675,"h":9.675,"l":9.65,"n":165,"o":9.65,"t":"2026-10-15T19:00:00Z","v":11755,"vw":9.662568},{"c":9.685,"h":9.685,"l":9.67,"n":185,"o":9.675,"t":"2026-10-15T19:05:00Z","v":12476,"vw":9.678287},{"c":9.665,"h":9.7,"l":9.66,"n":219,"o":9.69,"t":"2026-10-15T19:10:00Z","v":16047,"vw":9.680904},{"c":9.675,"h":9.675,"l":9.665,"n":178,"o":9.67,"t":"2026-10-15T19:15:00Z","v":10611,"vw":9.672432},{"c":9.675,"h":9.675,"l":9.67,"n":179,"o":9.675,"t":"2026-10-15T19:20:00Z","v":10053,"vw":9.674079},{"c":9.655,"h":9.675,"l":9.65,"n":328,"o":9.675,"t":"2026-10-15T19:25:00Z","v":24876,"vw":9.660383},{"c":9.675,"h":9.68,"l":9.655,"n":342,"o":9.655,"t":"2026-10-15T19:30:00Z","v":27780,"vw":9.664646},{"c":9.675,"h":9.695,"l":9.675,"n":336,"o":9.68,"t":"2026-10-15T19:35:00Z","v":21279,"vw":9.687216},{"c":9.695,"h":9.701,"l":9.675,"n":305,"o":9.675,"t":"2026-10-15T19:40:00Z","v":40922,"vw":9.695897},{"c":9.665,"h":9.695,"l":9.66,"n":450,"o":9.695,"t":"2026-10-15T19:45:00Z","v":42140,"vw":9.676402},{"c":9.655,"h":9.675,"l":9.645,"n":778,"o":9.66,"t":"2026-10-15T19:50:00Z","v":83052,"vw":9.662113},{"c":9.665,"h":9.68,"l":9.65,"n":1474,"o":9.65,"t":"2026-10-15T19:55:00Z","v":161804,"vw":9.665379},{"c":9.66,"h":9.66,"l":9.66,"n":34,"o":9.66,"t":"2026-10-15T20:00:00Z","v":294400,"vw":9.66},{"c":9.66,"h":9.7,"l":9.66,"n":13,"o":9.7,"t":"2026-10-16T12:15:00Z","v":1521,"vw":9.693047},{"c":9.85,"h":9.85,"l":9.78,"n":17,"o":9.78,"t":"2026-10-16T13:25:00Z","v":2870,"vw":9.803266},{"c":9.91,"h":9.94,"l":9.745,"n":115,"o":9.745,"t":"2026-10-16T13:30:00Z","v":67382,"vw":9.86069},{"c":9.8,"h":9.93,"l":9.8,"n":148,"o":9.915,"t":"2026-10-16T13:35:00Z","v":14132,"vw":9.828825},{"c":9.798,"h":9.86,"l":9.798,"n":76,"o":9.8,"t":"2026-10-16T13:40:00Z","v":6015,"vw":9.834691},{"c":9.6401,"h":9.77,"l":9.6401,"n":86,"o":9.77,"t":"2026-10-16T13:45:00Z","v":4729,"vw":9.702503},{"c":9.71,"h":9.72,"l":9.655,"n":156,"o":9.655,"t":"2026-10-16T13:50:00Z","v":9285,"vw":9.692456},{"c":9.7,"h":9.73,"l":9.67,"n":106,"o":9.72,"t":"2026-10-16T13:55:00Z","v":5352,"vw":9.694312},{"c":9.72,"h":9.74,"l":9.69,"n":343,"o":9.69,"t":"2026-10-16T14:00:00Z","v":23133,"vw":9.713561},{"c":9.65,"h":9.725,"l":9.645,"n":293,"o":9.715,"t":"2026-10-16T14:05:00Z","v":21910,"vw":9.689135},{"c":9.68,"h":9.68,"l":9.63,"n":204,"o":9.65,"t":"2026-10-16T14:10:00Z","v":15951,"vw":9.65755},{"c":9.685,"h":9.715,"l":9.68,"n":219,"o":9.68,"t":"2026-10-16T14:15:00Z","v":12739,"vw":9.698756},{"c":9.725,"h":9.725,"l":9.68,"n":210,"o":9.685,"t":"2026-10-16T14:20:00Z","v":14199,"vw":9.698208},{"c":9.655,"h":9.73,"l":9.65,"n":170,"o":9.73,"t":"2026-10-16T14:25:00Z","v":11112,"vw":9.692488},{"c":9.655,"h":9.665,"l":9.63,"n":238,"o":9.655,"t":"2026-10-16T14:30:00Z","v":14251,"vw":9.650668},{"c":9.665,"h":9.695,"l":9.65,"n":163,"o":9.65,"t":"2026-10-16T14:35:00Z","v":9088,"vw":9.681427},{"c":9.685,"h":9.69,"l":9.665,"n":176,"o":9.665,"t":"2026-10-16T14:40:00Z","v":12592,"vw":9.677462},{"c":9.695,"h":9.71,"l":9.685,"n":160,"o":9.685,"t":"2026-10-16T14:45:00Z","v":11397,"vw":9.70309},{"c":9.68,"h":9.6956,"l":9.675,"n":186,"o":9.695,"t":"2026-10-16T14:50:00Z","v":13359,"vw":9.688933},{"c":9.675,"h":9.68,"l":9.645,"n":299,"o":9.675,"t":"2026-10-16T14:55:00Z","v":21612,"vw":9.664911},{"c":9.655,"h":9.69,"l":9.655,"n":208,"o":9.68,"t":"2026-10-16T15:00:00Z","v":12808,"vw":9.676033},{"c":9.595,"h":9.655,"l":9.59,"n":248,"o":9.655,"t":"2026-10-16T15:05:00Z","v":17317,"vw":9.624558},{"c":9.64,"h":9.64,"l":9.585,"n":342,"o":9.595,"t":"2026-10-16T15:10:00Z","v":20080,"vw":9.613501},{"c":9.555,"h":9.65,"l":9.555,"n":400,"o":9.65,"t":"2026-10-16T15:15:00Z","v":36117,"vw":9.600205},{"c":9.57,"h":9.57,"l":9.54,"n":215,"o":9.555,"t":"2026-10-16T15:20:00Z","v":10272,"vw":9.556411},{"c":9.545,"h":9.58,"l":9.545,"n":109,"o":9.565,"t":"2026-10-16T15:25:00Z","v":4286,"vw":9.565642},{"c":9.545,"h":9.565,"l":9.54,"n":178,"o":9.54,"t":"2026-10-16T15:30:00Z","v":11989,"vw":9.552848},{"c":9.515,"h":9.54,"l":9.505,"n":243,"o":9.54,"t":"2026-10-16T15:35:00Z","v":18437,"vw":9.518885},{"c":9.49,"h":9.505,"l":9.49,"n":99,"o":9.505,"t":"2026-10-16T15:40:00Z","v":11113,"vw":9.504366},{"c":9.45,"h":9.49,"l":9.45,"n":166,"o":9.485,"t":"2026-10-16T15:45:00Z","v":9087,"vw":9.465701},{"c":9.4,"h":9.44,"l":9.4,"n":159,"o":9.44,"t":"2026-10-16T15:50:00Z","v":11885,"vw":9.411673},{"c":9.365,"h":9.39,"l":9.355,"n":140,"o":9.39,"t":"2026-10-16T15:55:00Z","v":6604,"vw":9.366684},{"c":9.36,"h":9.37,"l":9.34,"n":189,"o":9.365,"t":"2026-10-16T16:00:00Z","v":9242,"vw":9.355534},{"c":9.37,"h":9.38,"l":9.365,"n":146,"o":9.38,"t":"2026-10-16T16:05:00Z","v":6968,"vw":9.373273},{"c":9.385,"h":9.385,"l":9.365,"n":85,"o":9.3658,"t":"2026-10-16T16:10:00Z","v":3550,"vw":9.374251},{"c":9.335,"h":9.395,"l":9.335,"n":308,"o":9.385,"t":"2026-10-16T16:15:00Z","v":20220,"vw":9.368423},{"c":9.35,"h":9.355,"l":9.335,"n":148,"o":9.335,"t":"2026-10-16T16:20:00Z","v":6704,"vw":9.348583},{"c":9.315,"h":9.35,"l":9.31,"n":291,"o":9.35,"t":"2026-10-16T16:25:00Z","v":15714,"vw":9.327118},{"c":9.315,"h":9.33,"l":9.315,"n":149,"o":9.315,"t":"2026-10-16T16:30:00Z","v":6164,"vw":9.32367},{"c":9.335,"h":9.34,"l":9.32,"n":160,"o":9.32,"t":"2026-10-16T16:35:00Z","v":5500,"vw":9.330775},{"c":9.35,"h":9.35,"l":9.33,"n":86,"o":9.34,"t":"2026-10-16T16:40:00Z","v":3847,"vw":9.342292},{"c":9.365,"h":9.37,"l":9.3505,"n":178,"o":9.36,"t":"2026-10-16T16:45:00Z","v":7397,"vw":9.360261},{"c":9.34,"h":9.37,"l":9.34,"n":386,"o":9.365,"t":"2026-10-16T16:50:00Z","v":25092,"vw":9.356824},{"c":9.36,"h":9.365,"l":9.34,"n":239,"o":9.34,"t":"2026-10-16T16:55:00Z","v":14816,"vw":9.351936},{"c":9.295,"h":9.365,"l":9.295,"n":250,"o":9.365,"t":"2026-10-16T17:00:00Z","v":11269,"vw":9.323966},{"c":9.285,"h":9.295,"l":9.275,"n":218,"o":9.29,"t":"2026-10-16T17:05:00Z","v":12311,"vw":9.281762},{"c":9.275,"h":9.285,"l":9.275,"n":174,"o":9.285,"t":"2026-10-16T17:10:00Z","v":9075,"vw":9.281323},{"c":9.25,"h":9.285,"l":9.25,"n":216,"o":9.28,"t":"2026-10-16T17:15:00Z","v":10470,"vw":9.269081},{"c":9.225,"h":9.27,"l":9.22,"n":330,"o":9.2513,"t":"2026-10-16T17:20:00Z","v":28343,"vw":9.252711},{"c":9.215,"h":9.24,"l":9.215,"n":307,"o":9.225,"t":"2026-10-16T17:25:00Z","v":17931,"vw":9.22584},{"c":9.24,"h":9.255,"l":9.22,"n":208,"o":9.22,"t":"2026-10-16T17:30:00Z","v":10617,"vw":9.236665},{"c":9.235,"h":9.245,"l":9.225,"n":214,"o":9.24,"t":"2026-10-16T17:35:00Z","v":13660,"vw":9.239071},{"c":9.275,"h":9.28,"l":9.24,"n":250,"o":9.24,"t":"2026-10-16T17:40:00Z","v":11153,"vw":9.262012},{"c":9.25,"h":9.265,"l":9.24,"n":186,"o":9.265,"t":"2026-10-16T17:45:00Z","v":9832,"vw":9.250636},{"c":9.225,"h":9.255,"l":9.22,"n":252,"o":9.255,"t":"2026-10-16T17:50:00Z","v":12070,"vw":9.23686},{"c":9.235,"h":9.265,"l":9.225,"n":501,"o":9.225,"t":"2026-10-16T17:55:00Z","v":45830,"vw":9.250351},{"c":9.245,"h":9.255,"l":9.22,"n":308,"o":9.23,"t":"2026-10-16T18:00:00Z","v":24951,"vw":9.23772},{"c":9.265,"h":9.275,"l":9.245,"n":258,"o":9.245,"t":"2026-10-16T18:05:00Z","v":17242,"vw":9.265631},{"c":9.265,"h":9.265,"l":9.245,"n":228,"o":9.26,"t":"2026-10-16T18:10:00Z","v":10715,"vw":9.256362},{"c":9.255,"h":9.27,"l":9.255,"n":189,"o":9.265,"t":"2026-10-16T18:15:00Z","v":9334,"vw":9.262313},{"c":9.265,"h":9.27,"l":9.25,"n":156,"o":9.255,"t":"2026-10-16T18:20:00Z","v":11434,"vw":9.259081},{"c":9.265,"h":9.265,"l":9.26,"n":168,"o":9.265,"t":"2026-10-16T18:25:00Z","v":7545,"vw":9.264355},{"c":9.275,"h":9.2893,"l":9.25,"n":390,"o":9.26,"t":"2026-10-16T18:30:00Z","v":42442,"vw":9.270594},{"c":9.29,"h":9.295,"l":9.27,"n":373,"o":9.2712,"t":"2026-10-16T18:35:00Z","v":24358,"vw":9.28546},{"c":9.285,"h":9.3,"l":9.285,"n":199,"o":9.2908,"t":"2026-10-16T18:40:00Z","v":14118,"vw":9.291849},{"c":9.3,"h":9.3,"l":9.285,"n":243,"o":9.2899,"t":"2026-10-16T18:45:00Z","v":19939,"vw":9.290746},{"c":9.295,"h":9.3,"l":9.29,"n":182,"o":9.3,"t":"2026-10-16T18:50:00Z","v":10705,"vw":9.295069},{"c":9.285,"h":9.31,"l":9.28,"n":413,"o":9.295,"t":"2026-10-16T18:55:00Z","v":49096,"vw":9.293631},{"c":9.275,"h":9.285,"l":9.26,"n":328,"o":9.285,"t":"2026-10-16T19:00:00Z","v":25048,"vw":9.275206},{"c":9.3,"h":9.3,"l":9.275,"n":231,"o":9.275,"t":"2026-10-16T19:05:00Z","v":15430,"vw":9.282566},{"c":9.325,"h":9.335,"l":9.295,"n":372,"o":9.3,"t":"2026-10-16T19:10:00Z","v":61462,"vw":9.317579},{"c":9.305,"h":9.325,"l":9.305,"n":263,"o":9.325,"t":"2026-10-16T19:15:00Z","v":19066,"vw":9.317791},{"c":9.315,"h":9.32,"l":9.3,"n":242,"o":9.305,"t":"2026-10-16T19:20:00Z","v":18718,"vw":9.308944},{"c":9.33,"h":9.33,"l":9.315,"n":231,"o":9.315,"t":"2026-10-16T19:25:00Z","v":13528,"vw":9.322179},{"c":9.355,"h":9.385,"l":9.33,"n":466,"o":9.33,"t":"2026-10-16T19:30:00Z","v":43233,"vw":9.358076},{"c":9.355,"h":9.36,"l":9.345,"n":302,"o":9.355,"t":"2026-10-16T19:35:00Z","v":22545,"vw":9.351811},{"c":9.365,"h":9.37,"l":9.35,"n":340,"o":9.36,"t":"2026-10-16T19:40:00Z","v":24342,"vw":9.360058},{"c":9.375,"h":9.41,"l":9.365,"n":713,"o":9.37,"t":"2026-10-16T19:45:00Z","v":58332,"vw":9.390186},{"c":9.375,"h":9.375,"l":9.335,"n":981,"o":9.37,"t":"2026-10-16T19:50:00Z","v":105355,"vw":9.356098},{"c":9.38,"h":9.42,"l":9.375,"n":1666,"o":9.38,"t":"2026-10-16T19:55:00Z","v":204361,"vw":9.393761},{"c":9.37,"h":9.37,"l":9.37,"n":23,"o":9.37,"t":"2026-10-16T20:00:00Z","v":718855,"vw":9.37},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-16T20:45:00Z","v":100,"vw":9.2},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-19T10:55:00Z","v":780,"vw":9.47},{"c":9.39,"h":9.4,"l":9.39,"n":15,"o":9.39,"t":"2026-10-19T11:40:00Z","v":1088,"vw":9.390929},{"c":9.4,"h":9.48,"l":9.4,"n":34,"o":9.48,"t":"2026-10-19T12:10:00Z","v":4967,"vw":9.447947},{"c":9.36,"h":9.36,"l":9.34,"n":2,"o":9.34,"t":"2026-10-19T12:15:00Z","v":235,"vw":9.348511},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T13:25:00Z","v":239,"vw":9.36},{"c":9.48,"h":9.48,"l":9.2612,"n":146,"o":9.37,"t":"2026-10-19T13:30:00Z","v":53787,"vw":9.364984},{"c":9.49,"h":9.49,"l":9.47,"n":75,"o":9.47,"t":"2026-10-19T13:35:00Z","v":4851,"vw":9.484568},{"c":9.4,"h":9.4926,"l":9.38,"n":60,"o":9.45,"t":"2026-10-19T13:40:00Z","v":4167,"vw":9.445825},{"c":9.325,"h":9.42,"l":9.31,"n":235,"o":9.42,"t":"2026-10-19T13:45:00Z","v":22381,"vw":9.36434},{"c":9.34,"h":9.37,"l":9.31,"n":215,"o":9.31,"t":"2026-10-19T13:50:00Z","v":13033,"vw":9.343735},{"c":9.355,"h":9.355,"l":9.33,"n":96,"o":9.35,"t":"2026-10-19T13:55:00Z","v":6840,"vw":9.350692},{"c":9.28,"h":9.355,"l":9.255,"n":330,"o":9.355,"t":"2026-10-19T14:00:00Z","v":49095,"vw":9.334121},{"c":9.32,"h":9.335,"l":9.285,"n":192,"o":9.285,"t":"2026-10-19T14:05:00Z","v":10153,"vw":9.310515},{"c":9.35,"h":9.365,"l":9.315,"n":201,"o":9.315,"t":"2026-10-19T14:10:00Z","v":10375,"vw":9.338281},{"c":9.355,"h":9.36,"l":9.34,"n":154,"o":9.355,"t":"2026-10-19T14:15:00Z","v":6497,"vw":9.351925},{"c":9.355,"h":9.355,"l":9.33,"n":192,"o":9.34,"t":"2026-10-19T14:20:00Z","v":10945,"vw":9.342391},{"c":9.365,"h":9.365,"l":9.345,"n":88,"o":9.35,"t":"2026-10-19T14:25:00Z","v":3458,"vw":9.351095},{"c":9.285,"h":9.365,"l":9.285,"n":206,"o":9.365,"t":"2026-10-19T14:30:00Z","v":13143,"vw":9.316255},{"c":9.3,"h":9.3099,"l":9.275,"n":227,"o":9.285,"t":"2026-10-19T14:35:00Z","v":23911,"vw":9.28832},{"c":9.315,"h":9.315,"l":9.27,"n":207,"o":9.295,"t":"2026-10-19T14:40:00Z","v":18337,"vw":9.291587},{"c":9.325,"h":9.34,"l":9.305,"n":187,"o":9.315,"t":"2026-10-19T14:45:00Z","v":16327,"vw":9.319634},{"c":9.325,"h":9.345,"l":9.32,"n":120,"o":9.33,"t":"2026-10-19T14:50:00Z","v":7599,"vw":9.329228},{"c":9.335,"h":9.335,"l":9.325,"n":137,"o":9.325,"t":"2026-10-19T14:55:00Z","v":8332,"vw":9.331009},{"c":9.34,"h":9.35,"l":9.32,"n":84,"o":9.34,"t":"2026-10-19T15:00:00Z","v":5301,"vw":9.334857},{"c":9.315,"h":9.345,"l":9.31,"n":136,"o":9.345,"t":"2026-10-19T15:05:00Z","v":10590,"vw":9.3234},{"c":9.325,"h":9.34,"l":9.315,"n":87,"o":9.32,"t":"2026-10-19T15:10:00Z","v":6680,"vw":9.326481},{"c":9.315,"h":9.34,"l":9.315,"n":126,"o":9.325,"t":"2026-10-19T15:15:00Z","v":9151,"vw":9.333159},{"c":9.325,"h":9.325,"l":9.31,"n":126,"o":9.315,"t":"2026-10-19T15:20:00Z","v":8064,"vw":9.318995},{"c":9.3323,"h":9.345,"l":9.32,"n":185,"o":9.325,"t":"2026-10-19T15:25:00Z","v":23282,"vw":9.339251},{"c":9.335,"h":9.3397,"l":9.325,"n":110,"o":9.33,"t":"2026-10-19T15:30:00Z","v":13730,"vw":9.332266},{"c":9.345,"h":9.345,"l":9.325,"n":232,"o":9.335,"t":"2026-10-19T15:35:00Z","v":34317,"vw":9.341828},{"c":9.365,"h":9.365,"l":9.3404,"n":123,"o":9.3404,"t":"2026-10-19T15:40:00Z","v":10003,"vw":9.349466},{"c":9.345,"h":9.36,"l":9.3411,"n":123,"o":9.36,"t":"2026-10-19T15:45:00Z","v":9571,"vw":9.349149},{"c":9.335,"h":9.34,"l":9.33,"n":44,"o":9.34,"t":"2026-10-19T15:50:00Z","v":3957,"vw":9.33643},{"c":9.415,"h":9.43,"l":9.33,"n":286,"o":9.335,"t":"2026-10-19T15:55:00Z","v":24043,"vw":9.381006},{"c":9.405,"h":9.415,"l":9.395,"n":158,"o":9.415,"t":"2026-10-19T16:00:00Z","v":13229,"vw":9.403824},{"c":9.415,"h":9.415,"l":9.39,"n":116,"o":9.405,"t":"2026-10-19T16:05:00Z","v":8076,"vw":9.402197},{"c":9.485,"h":9.5,"l":9.42,"n":270,"o":9.42,"t":"2026-10-19T16:10:00Z","v":25627,"vw":9.469089},{"c":9.465,"h":9.485,"l":9.46,"n":163,"o":9.485,"t":"2026-10-19T16:15:00Z","v":11701,"vw":9.474568},{"c":9.475,"h":9.475,"l":9.45,"n":220,"o":9.4611,"t":"2026-10-19T16:20:00Z","v":15795,"vw":9.460086},{"c":9.465,"h":9.475,"l":9.46,"n":80,"o":9.475,"t":"2026-10-19T16:25:00Z","v":5030,"vw":9.467442},{"c":9.455,"h":9.465,"l":9.45,"n":98,"o":9.465,"t":"2026-10-19T16:30:00Z","v":6035,"vw":9.457439},{"c":9.455,"h":9.455,"l":9.445,"n":159,"o":9.455,"t":"2026-10-19T16:35:00Z","v":7962,"vw":9.453581},{"c":9.45,"h":9.455,"l":9.45,"n":74,"o":9.45,"t":"2026-10-19T16:40:00Z","v":5299,"vw":9.45449},{"c":9.435,"h":9.455,"l":9.425,"n":212,"o":9.455,"t":"2026-10-19T16:45:00Z","v":13766,"vw":9.435063},{"c":9.445,"h":9.455,"l":9.435,"n":205,"o":9.435,"t":"2026-10-19T16:50:00Z","v":14754,"vw":9.448644},{"c":9.435,"h":9.446,"l":9.435,"n":124,"o":9.445,"t":"2026-10-19T16:55:00Z","v":9711,"vw":9.442001},{"c":9.415,"h":9.44,"l":9.415,"n":98,"o":9.44,"t":"2026-10-19T17:00:00Z","v":5055,"vw":9.430437},{"c":9.42,"h":9.425,"l":9.4113,"n":158,"o":9.415,"t":"2026-10-19T17:05:00Z","v":6243,"vw":9.420534},{"c":9.425,"h":9.43,"l":9.415,"n":101,"o":9.415,"t":"2026-10-19T17:10:00Z","v":10721,"vw":9.424},{"c":9.425,"h":9.43,"l":9.42,"n":93,"o":9.425,"t":"2026-10-19T17:15:00Z","v":4493,"vw":9.426027},{"c":9.435,"h":9.435,"l":9.42,"n":148,"o":9.425,"t":"2026-10-19T17:20:00Z","v":9139,"vw":9.430326},{"c":9.435,"h":9.44,"l":9.43,"n":72,"o":9.435,"t":"2026-10-19T17:25:00Z","v":3306,"vw":9.435},{"c":9.4188,"h":9.435,"l":9.415,"n":165,"o":9.435,"t":"2026-10-19T17:30:00Z","v":10429,"vw":9.425192},{"c":9.415,"h":9.42,"l":9.41,"n":68,"o":9.415,"t":"2026-10-19T17:35:00Z","v":3776,"vw":9.413953},{"c":9.425,"h":9.435,"l":9.41,"n":152,"o":9.41,"t":"2026-10-19T17:40:00Z","v":12919,"vw":9.42656},{"c":9.43,"h":9.43,"l":9.415,"n":115,"o":9.425,"t":"2026-10-19T17:45:00Z","v":7788,"vw":9.422685},{"c":9.425,"h":9.435,"l":9.425,"n":132,"o":9.425,"t":"2026-10-19T17:50:00Z","v":7960,"vw":9.430988},{"c":9.435,"h":9.44,"l":9.425,"n":101,"o":9.43,"t":"2026-10-19T17:55:00Z","v":4399,"vw":9.431624},{"c":9.435,"h":9.445,"l":9.43,"n":143,"o":9.435,"t":"2026-10-19T18:00:00Z","v":8776,"vw":9.437674},{"c":9.4201,"h":9.435,"l":9.4201,"n":137,"o":9.435,"t":"2026-10-19T18:05:00Z","v":8018,"vw":9.429522},{"c":9.405,"h":9.42,"l":9.4,"n":90,"o":9.42,"t":"2026-10-19T18:10:00Z","v":6488,"vw":9.406497},{"c":9.4301,"h":9.445,"l":9.41,"n":165,"o":9.41,"t":"2026-10-19T18:15:00Z","v":26461,"vw":9.426794},{"c":9.425,"h":9.435,"l":9.42,"n":112,"o":9.435,"t":"2026-10-19T18:20:00Z","v":9459,"vw":9.426702},{"c":9.425,"h":9.43,"l":9.415,"n":150,"o":9.42,"t":"2026-10-19T18:25:00Z","v":10119,"vw":9.421504},{"c":9.405,"h":9.425,"l":9.4,"n":143,"o":9.425,"t":"2026-10-19T18:30:00Z","v":9376,"vw":9.41296},{"c":9.415,"h":9.415,"l":9.4,"n":178,"o":9.4,"t":"2026-10-19T18:35:00Z","v":12017,"vw":9.409693},{"c":9.42,"h":9.425,"l":9.415,"n":132,"o":9.415,"t":"2026-10-19T18:40:00Z","v":7967,"vw":9.420469},{"c":9.435,"h":9.435,"l":9.42,"n":243,"o":9.42,"t":"2026-10-19T18:45:00Z","v":34662,"vw":9.429847},{"c":9.435,"h":9.435,"l":9.435,"n":77,"o":9.435,"t":"2026-10-19T18:50:00Z","v":4541,"vw":9.435},{"c":9.43,"h":9.44,"l":9.43,"n":106,"o":9.435,"t":"2026-10-19T18:55:00Z","v":4604,"vw":9.434264},{"c":9.435,"h":9.445,"l":9.43,"n":181,"o":9.435,"t":"2026-10-19T19:00:00Z","v":13895,"vw":9.437755},{"c":9.44,"h":9.445,"l":9.435,"n":152,"o":9.435,"t":"2026-10-19T19:05:00Z","v":9278,"vw":9.441073},{"c":9.455,"h":9.455,"l":9.435,"n":254,"o":9.445,"t":"2026-10-19T19:10:00Z","v":20890,"vw":9.444484},{"c":9.46,"h":9.46,"l":9.455,"n":159,"o":9.455,"t":"2026-10-19T19:15:00Z","v":8385,"vw":9.455363},{"c":9.465,"h":9.465,"l":9.455,"n":230,"o":9.46,"t":"2026-10-19T19:20:00Z","v":14966,"vw":9.458863},{"c":9.455,"h":9.465,"l":9.4501,"n":220,"o":9.465,"t":"2026-10-19T19:25:00Z","v":17685,"vw":9.458061},{"c":9.445,"h":9.47,"l":9.44,"n":411,"o":9.455,"t":"2026-10-19T19:30:00Z","v":45976,"vw":9.456826},{"c":9.47,"h":9.47,"l":9.445,"n":119,"o":9.445,"t":"2026-10-19T19:35:00Z","v":11388,"vw":9.455584},{"c":9.49,"h":9.49,"l":9.465,"n":271,"o":9.47,"t":"2026-10-19T19:40:00Z","v":22244,"vw":9.477166},{"c":9.495,"h":9.495,"l":9.48,"n":504,"o":9.485,"t":"2026-10-19T19:45:00Z","v":48399,"vw":9.48562},{"c":9.445,"h":9.49,"l":9.445,"n":634,"o":9.49,"t":"2026-10-19T19:50:00Z","v":57151,"vw":9.470962},{"c":9.46,"h":9.47,"l":9.43,"n":1475,"o":9.445,"t":"2026-10-19T19:55:00Z","v":178831,"vw":9.454451},{"c":9.45,"h":9.45,"l":9.45,"n":43,"o":9.45,"t":"2026-10-19T20:00:00Z","v":227910,"vw":9.45},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-19T22:40:00Z","v":3500,"vw":9.4},{"c":9.41,"h":9.49,"l":9.38,"n":46,"o":9.49,"t":"2026-10-20T11:05:00Z","v":6118,"vw":9.471466},{"c":9.4,"h":9.45,"l":9.4,"n":13,"o":9.45,"t":"2026-10-20T11:15:00Z","v":557,"vw":9.429955},{"c":9.4,"h":9.41,"l":9.39,"n":43,"o":9.4,"t":"2026-10-20T12:00:00Z","v":5718,"vw":9.399474},{"c":9.31,"h":9.43,"l":9.31,"n":6,"o":9.43,"t":"2026-10-20T13:25:00Z","v":610,"vw":9.395852},{"c":9.475,"h":9.54,"l":9.37,"n":159,"o":9.5,"t":"2026-10-20T13:30:00Z","v":36242,"vw":9.489477},{"c":9.41,"h":9.465,"l":9.37,"n":64,"o":9.465,"t":"2026-10-20T13:35:00Z","v":5036,"vw":9.416079},{"c":9.51,"h":9.52,"l":9.44,"n":97,"o":9.44,"t":"2026-10-20T13:40:00Z","v":7343,"vw":9.473497},{"c":9.45,"h":9.52,"l":9.45,"n":186,"o":9.52,"t":"2026-10-20T13:45:00Z","v":19176,"vw":9.474997},{"c":9.43,"h":9.46,"l":9.4,"n":362,"o":9.45,"t":"2026-10-20T13:50:00Z","v":36873,"vw":9.420308},{"c":9.525,"h":9.54,"l":9.42,"n":273,"o":9.43,"t":"2026-10-20T13:55:00Z","v":16838,"vw":9.465104},{"c":9.52,"h":9.555,"l":9.5,"n":322,"o":9.54,"t":"2026-10-20T14:00:00Z","v":30293,"vw":9.524787},{"c":9.58,"h":9.58,"l":9.515,"n":213,"o":9.515,"t":"2026-10-20T14:05:00Z","v":13654,"vw":9.547806},{"c":9.57,"h":9.61,"l":9.57,"n":263,"o":9.58,"t":"2026-10-20T14:10:00Z","v":18574,"vw":9.587859},{"c":9.59,"h":9.59,"l":9.54,"n":281,"o":9.5799,"t":"2026-10-20T14:15:00Z","v":22196,"vw":9.569373},{"c":9.605,"h":9.63,"l":9.6,"n":319,"o":9.6,"t":"2026-10-20T14:20:00Z","v":27812,"vw":9.612829},{"c":9.63,"h":9.64,"l":9.59,"n":259,"o":9.61,"t":"2026-10-20T14:25:00Z","v":14769,"vw":9.617337},{"c":9.665,"h":9.665,"l":9.63,"n":259,"o":9.64,"t":"2026-10-20T14:30:00Z","v":13531,"vw":9.649793},{"c":9.675,"h":9.6799,"l":9.66,"n":130,"o":9.66,"t":"2026-10-20T14:35:00Z","v":10210,"vw":9.671866},{"c":9.675,"h":9.685,"l":9.67,"n":186,"o":9.675,"t":"2026-10-20T14:40:00Z","v":9613,"vw":9.680488},{"c":9.699,"h":9.725,"l":9.665,"n":214,"o":9.68,"t":"2026-10-20T14:45:00Z","v":9944,"vw":9.698378},{"c":9.71,"h":9.715,"l":9.685,"n":245,"o":9.695,"t":"2026-10-20T14:50:00Z","v":14676,"vw":9.701101},{"c":9.765,"h":9.765,"l":9.715,"n":182,"o":9.715,"t":"2026-10-20T14:55:00Z","v":6722,"vw":9.740999},{"c":9.765,"h":9.765,"l":9.75,"n":170,"o":9.76,"t":"2026-10-20T15:00:00Z","v":8372,"vw":9.756985},{"c":9.775,"h":9.785,"l":9.77,"n":183,"o":9.77,"t":"2026-10-20T15:05:00Z","v":7076,"vw":9.777236},{"c":9.735,"h":9.775,"l":9.72,"n":272,"o":9.775,"t":"2026-10-20T15:10:00Z","v":25975,"vw":9.74364},{"c":9.75,"h":9.765,"l":9.73,"n":192,"o":9.7399,"t":"2026-10-20T15:15:00Z","v":11416,"vw":9.744467},{"c":9.74,"h":9.75,"l":9.735,"n":147,"o":9.75,"t":"2026-10-20T15:20:00Z","v":6471,"vw":9.741798},{"c":9.745,"h":9.765,"l":9.735,"n":158,"o":9.735,"t":"2026-10-20T15:25:00Z","v":11293,"vw":9.754931},{"c":9.725,"h":9.74,"l":9.71,"n":209,"o":9.74,"t":"2026-10-20T15:30:00Z","v":13171,"vw":9.728579},{"c":9.735,"h":9.735,"l":9.725,"n":112,"o":9.725,"t":"2026-10-20T15:35:00Z","v":4546,"vw":9.729057},{"c":9.695,"h":9.745,"l":9.695,"n":307,"o":9.74,"t":"2026-10-20T15:40:00Z","v":26707,"vw":9.736087},{"c":9.705,"h":9.705,"l":9.695,"n":75,"o":9.7,"t":"2026-10-20T15:45:00Z","v":4809,"vw":9.702209},{"c":9.745,"h":9.765,"l":9.705,"n":358,"o":9.705,"t":"2026-10-20T15:50:00Z","v":30061,"vw":9.748023},{"c":9.725,"h":9.74,"l":9.725,"n":149,"o":9.74,"t":"2026-10-20T15:55:00Z","v":17201,"vw":9.725786},{"c":9.715,"h":9.7288,"l":9.715,"n":179,"o":9.725,"t":"2026-10-20T16:00:00Z","v":8580,"vw":9.722128},{"c":9.715,"h":9.725,"l":9.69,"n":208,"o":9.71,"t":"2026-10-20T16:05:00Z","v":18866,"vw":9.711554},{"c":9.71,"h":9.715,"l":9.705,"n":130,"o":9.715,"t":"2026-10-20T16:10:00Z","v":6431,"vw":9.707522},{"c":9.7,"h":9.715,"l":9.7,"n":94,"o":9.715,"t":"2026-10-20T16:15:00Z","v":3335,"vw":9.710299},{"c":9.695,"h":9.7,"l":9.685,"n":181,"o":9.7,"t":"2026-10-20T16:20:00Z","v":19487,"vw":9.693493},{"c":9.695,"h":9.71,"l":9.6903,"n":163,"o":9.6903,"t":"2026-10-20T16:25:00Z","v":14953,"vw":9.695648},{"c":9.7,"h":9.715,"l":9.7,"n":163,"o":9.705,"t":"2026-10-20T16:30:00Z","v":14007,"vw":9.704683},{"c":9.7001,"h":9.7085,"l":9.7,"n":127,"o":9.7,"t":"2026-10-20T16:35:00Z","v":6052,"vw":9.701227},{"c":9.725,"h":9.735,"l":9.7,"n":440,"o":9.7,"t":"2026-10-20T16:40:00Z","v":45039,"vw":9.718309},{"c":9.735,"h":9.735,"l":9.725,"n":113,"o":9.725,"t":"2026-10-20T16:45:00Z","v":7394,"vw":9.72663},{"c":9.685,"h":9.73,"l":9.685,"n":211,"o":9.73,"t":"2026-10-20T16:50:00Z","v":12177,"vw":9.709924},{"c":9.71,"h":9.71,"l":9.69,"n":133,"o":9.695,"t":"2026-10-20T16:55:00Z","v":15123,"vw":9.703516},{"c":9.715,"h":9.755,"l":9.705,"n":421,"o":9.71,"t":"2026-10-20T17:00:00Z","v":32424,"vw":9.734188},{"c":9.7,"h":9.715,"l":9.685,"n":191,"o":9.715,"t":"2026-10-20T17:05:00Z","v":11292,"vw":9.702145},{"c":9.695,"h":9.7,"l":9.6911,"n":140,"o":9.7,"t":"2026-10-20T17:10:00Z","v":11723,"vw":9.699238},{"c":9.685,"h":9.705,"l":9.685,"n":393,"o":9.695,"t":"2026-10-20T17:15:00Z","v":37736,"vw":9.700398},{"c":9.705,"h":9.705,"l":9.685,"n":240,"o":9.685,"t":"2026-10-20T17:20:00Z","v":25188,"vw":9.699826},{"c":9.735,"h":9.735,"l":9.705,"n":244,"o":9.705,"t":"2026-10-20T17:25:00Z","v":36095,"vw":9.71068},{"c":9.71,"h":9.735,"l":9.7,"n":278,"o":9.735,"t":"2026-10-20T17:30:00Z","v":26322,"vw":9.722584},{"c":9.715,"h":9.715,"l":9.71,"n":194,"o":9.71,"t":"2026-10-20T17:35:00Z","v":17713,"vw":9.710464},{"c":9.71,"h":9.72,"l":9.71,"n":120,"o":9.715,"t":"2026-10-20T17:40:00Z","v":34027,"vw":9.715362},{"c":9.735,"h":9.745,"l":9.715,"n":183,"o":9.715,"t":"2026-10-20T17:45:00Z","v":17186,"vw":9.732384},{"c":9.74,"h":9.74,"l":9.725,"n":213,"o":9.735,"t":"2026-10-20T17:50:00Z","v":12759,"vw":9.726764},{"c":9.625,"h":9.745,"l":9.605,"n":646,"o":9.745,"t":"2026-10-20T17:55:00Z","v":63030,"vw":9.656346},{"c":9.685,"h":9.7,"l":9.625,"n":471,"o":9.625,"t":"2026-10-20T18:00:00Z","v":37685,"vw":9.657396},{"c":9.685,"h":9.695,"l":9.665,"n":157,"o":9.68,"t":"2026-10-20T18:05:00Z","v":10120,"vw":9.680173},{"c":9.695,"h":9.7099,"l":9.685,"n":161,"o":9.685,"t":"2026-10-20T18:10:00Z","v":9423,"vw":9.692522},{"c":9.66,"h":9.705,"l":9.645,"n":279,"o":9.695,"t":"2026-10-20T18:15:00Z","v":21735,"vw":9.673275},{"c":9.665,"h":9.665,"l":9.6501,"n":130,"o":9.655,"t":"2026-10-20T18:20:00Z","v":5336,"vw":9.659794},{"c":9.665,"h":9.675,"l":9.645,"n":377,"o":9.66,"t":"2026-10-20T18:25:00Z","v":28941,"vw":9.660462},{"c":9.695,"h":9.7,"l":9.655,"n":330,"o":9.67,"t":"2026-10-20T18:30:00Z","v":23818,"vw":9.670635},{"c":9.67,"h":9.7,"l":9.67,"n":281,"o":9.7,"t":"2026-10-20T18:35:00Z","v":25256,"vw":9.696174},{"c":9.685,"h":9.69,"l":9.66,"n":178,"o":9.67,"t":"2026-10-20T18:40:00Z","v":14455,"vw":9.676049},{"c":9.665,"h":9.705,"l":9.66,"n":391,"o":9.69,"t":"2026-10-20T18:45:00Z","v":52422,"vw":9.69059},{"c":9.705,"h":9.705,"l":9.665,"n":564,"o":9.665,"t":"2026-10-20T18:50:00Z","v":46236,"vw":9.695764},{"c":9.695,"h":9.705,"l":9.68,"n":302,"o":9.705,"t":"2026-10-20T18:55:00Z","v":22608,"vw":9.692818},{"c":9.755,"h":9.755,"l":9.695,"n":536,"o":9.695,"t":"2026-10-20T19:00:00Z","v":58116,"vw":9.720984},{"c":9.74,"h":9.78,"l":9.735,"n":437,"o":9.755,"t":"2026-10-20T19:05:00Z","v":41582,"vw":9.768855},{"c":9.75,"h":9.775,"l":9.74,"n":242,"o":9.75,"t":"2026-10-20T19:10:00Z","v":17512,"vw":9.752247},{"c":9.745,"h":9.75,"l":9.745,"n":235,"o":9.75,"t":"2026-10-20T19:15:00Z","v":14458,"vw":9.747634},{"c":9.735,"h":9.755,"l":9.73,"n":267,"o":9.75,"t":"2026-10-20T19:20:00Z","v":15054,"vw":9.741528},{"c":9.755,"h":9.76,"l":9.735,"n":324,"o":9.735,"t":"2026-10-20T19:25:00Z","v":21902,"vw":9.739993},{"c":9.795,"h":9.81,"l":9.745,"n":623,"o":9.755,"t":"2026-10-20T19:30:00Z","v":62220,"vw":9.77399},{"c":9.775,"h":9.7992,"l":9.755,"n":676,"o":9.79,"t":"2026-10-20T19:35:00Z","v":78212,"vw":9.773766},{"c":9.805,"h":9.815,"l":9.78,"n":320,"o":9.78,"t":"2026-10-20T19:40:00Z","v":36978,"vw":9.79793},{"c":9.82,"h":9.85,"l":9.805,"n":548,"o":9.805,"t":"2026-10-20T19:45:00Z","v":69236,"vw":9.827736},{"c":9.7907,"h":9.81,"l":9.773,"n":1000,"o":9.81,"t":"2026-10-20T19:50:00Z","v":106167,"vw":9.791082},{"c":9.78,"h":9.81,"l":9.77,"n":1873,"o":9.795,"t":"2026-10-20T19:55:00Z","v":230839,"vw":9.784039},{"c":9.785,"h":9.785,"l":9.78,"n":23,"o":9.78,"t":"2026-10-20T20:00:00Z","v":735185,"vw":9.784999},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-20T20:30:00Z","v":283,"vw":9.59},{"c":9.7,"h":9.71,"l":9.7,"n":41,"o":9.7,"t":"2026-10-21T11:00:00Z","v":4552,"vw":9.70046},{"c":9.8,"h":9.8,"l":9.79,"n":8,"o":9.79,"t":"2026-10-21T12:00:00Z","v":256,"vw":9.79436},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-21T13:10:00Z","v":100,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":6,"o":9.8,"t":"2026-10-21T13:15:00Z","v":113,"vw":9.8},{"c":9.77,"h":9.82,"l":9.47,"n":139,"o":9.68,"t":"2026-10-21T13:30:00Z","v":26533,"vw":9.681209},{"c":9.888,"h":9.888,"l":9.8,"n":65,"o":9.8,"t":"2026-10-21T13:35:00Z","v":4948,"vw":9.83063},{"c":9.94,"h":9.95,"l":9.885,"n":98,"o":9.8868,"t":"2026-10-21T13:40:00Z","v":5498,"vw":9.930874},{"c":9.985,"h":10.05,"l":9.95,"n":126,"o":9.96,"t":"2026-10-21T13:45:00Z","v":20151,"vw":9.992023},{"c":9.955,"h":10.03,"l":9.955,"n":85,"o":10,"t":"2026-10-21T13:50:00Z","v":4270,"vw":9.984521},{"c":9.99,"h":9.99,"l":9.96,"n":44,"o":9.96,"t":"2026-10-21T13:55:00Z","v":5951,"vw":9.962082},{"c":9.86,"h":9.98,"l":9.85,"n":237,"o":9.98,"t":"2026-10-21T14:00:00Z","v":18937,"vw":9.928024},{"c":9.89,"h":9.9,"l":9.835,"n":169,"o":9.865,"t":"2026-10-21T14:05:00Z","v":16161,"vw":9.868826},{"c":9.975,"h":9.98,"l":9.89,"n":204,"o":9.895,"t":"2026-10-21T14:10:00Z","v":16819,"vw":9.940572},{"c":9.97,"h":10.005,"l":9.965,"n":196,"o":9.98,"t":"2026-10-21T14:15:00Z","v":14631,"vw":9.985966},{"c":9.985,"h":9.995,"l":9.97,"n":124,"o":9.975,"t":"2026-10-21T14:20:00Z","v":7165,"vw":9.978826},{"c":9.99,"h":10.0099,"l":9.985,"n":151,"o":9.985,"t":"2026-10-21T14:25:00Z","v":6721,"vw":9.998089},{"c":10,"h":10.005,"l":9.985,"n":152,"o":10,"t":"2026-10-21T14:30:00Z","v":7085,"vw":9.998889},{"c":10.075,"h":10.075,"l":10.005,"n":198,"o":10.01,"t":"2026-10-21T14:35:00Z","v":11331,"vw":10.041482},{"c":10.05,"h":10.085,"l":10.05,"n":244,"o":10.075,"t":"2026-10-21T14:40:00Z","v":17743,"vw":10.074939},{"c":10.085,"h":10.085,"l":10.06,"n":120,"o":10.06,"t":"2026-10-21T14:45:00Z","v":5149,"vw":10.075008},{"c":10.095,"h":10.105,"l":10.0801,"n":173,"o":10.085,"t":"2026-10-21T14:50:00Z","v":11684,"vw":10.093185},{"c":10.115,"h":10.115,"l":10.1,"n":128,"o":10.1,"t":"2026-10-21T14:55:00Z","v":5439,"vw":10.10901},{"c":10.065,"h":10.115,"l":10.055,"n":220,"o":10.11,"t":"2026-10-21T15:00:00Z","v":14167,"vw":10.083142},{"c":10.065,"h":10.075,"l":10.06,"n":179,"o":10.065,"t":"2026-10-21T15:05:00Z","v":8484,"vw":10.067365},{"c":10.0524,"h":10.09,"l":10.0524,"n":483,"o":10.065,"t":"2026-10-21T15:10:00Z","v":47164,"vw":10.066434},{"c":10.08,"h":10.09,"l":10.05,"n":325,"o":10.05,"t":"2026-10-21T15:15:00Z","v":30400,"vw":10.071658},{"c":10.095,"h":10.105,"l":10.07,"n":187,"o":10.07,"t":"2026-10-21T15:20:00Z","v":15627,"vw":10.08196},{"c":10.115,"h":10.12,"l":10.09,"n":134,"o":10.0929,"t":"2026-10-21T15:25:00Z","v":10862,"vw":10.106476},{"c":10.1,"h":10.12,"l":10.1,"n":150,"o":10.12,"t":"2026-10-21T15:30:00Z","v":7347,"vw":10.111512},{"c":10.11,"h":10.115,"l":10.09,"n":134,"o":10.095,"t":"2026-10-21T15:35:00Z","v":7398,"vw":10.103033},{"c":10.19,"h":10.195,"l":10.1099,"n":270,"o":10.11,"t":"2026-10-21T15:40:00Z","v":23039,"vw":10.145458},{"c":10.185,"h":10.2,"l":10.165,"n":244,"o":10.19,"t":"2026-10-21T15:45:00Z","v":21473,"vw":10.178938},{"c":10.165,"h":10.19,"l":10.16,"n":235,"o":10.19,"t":"2026-10-21T15:50:00Z","v":18231,"vw":10.176484},{"c":10.175,"h":10.175,"l":10.16,"n":210,"o":10.1601,"t":"2026-10-21T15:55:00Z","v":15461,"vw":10.171861},{"c":10.16,"h":10.19,"l":10.16,"n":263,"o":10.17,"t":"2026-10-21T16:00:00Z","v":19889,"vw":10.175345},{"c":10.15,"h":10.195,"l":10.145,"n":310,"o":10.16,"t":"2026-10-21T16:05:00Z","v":21817,"vw":10.166762},{"c":10.16,"h":10.16,"l":10.1415,"n":222,"o":10.15,"t":"2026-10-21T16:10:00Z","v":15446,"vw":10.149675},{"c":10.1512,"h":10.165,"l":10.145,"n":224,"o":10.155,"t":"2026-10-21T16:15:00Z","v":12999,"vw":10.151712},{"c":10.145,"h":10.16,"l":10.145,"n":88,"o":10.16,"t":"2026-10-21T16:20:00Z","v":3407,"vw":10.154372},{"c":10.17,"h":10.175,"l":10.15,"n":141,"o":10.15,"t":"2026-10-21T16:25:00Z","v":7344,"vw":10.165802},{"c":10.18,"h":10.2,"l":10.18,"n":165,"o":10.18,"t":"2026-10-21T16:30:00Z","v":10466,"vw":10.189175},{"c":10.175,"h":10.185,"l":10.165,"n":160,"o":10.185,"t":"2026-10-21T16:35:00Z","v":12006,"vw":10.170185},{"c":10.155,"h":10.17,"l":10.13,"n":176,"o":10.17,"t":"2026-10-21T16:40:00Z","v":11142,"vw":10.146828},{"c":10.155,"h":10.155,"l":10.13,"n":166,"o":10.155,"t":"2026-10-21T16:45:00Z","v":10971,"vw":10.144244},{"c":10.145,"h":10.16,"l":10.135,"n":150,"o":10.155,"t":"2026-10-21T16:50:00Z","v":7860,"vw":10.147084},{"c":10.155,"h":10.17,"l":10.145,"n":162,"o":10.145,"t":"2026-10-21T16:55:00Z","v":10391,"vw":10.15829},{"c":10.135,"h":10.155,"l":10.135,"n":191,"o":10.155,"t":"2026-10-21T17:00:00Z","v":11536,"vw":10.143878},{"c":10.135,"h":10.135,"l":10.125,"n":134,"o":10.135,"t":"2026-10-21T17:05:00Z","v":8914,"vw":10.131651},{"c":10.125,"h":10.15,"l":10.125,"n":219,"o":10.135,"t":"2026-10-21T17:10:00Z","v":11511,"vw":10.139768},{"c":10.125,"h":10.135,"l":10.125,"n":126,"o":10.125,"t":"2026-10-21T17:15:00Z","v":6530,"vw":10.127822},{"c":10.115,"h":10.125,"l":10.11,"n":115,"o":10.125,"t":"2026-10-21T17:20:00Z","v":4177,"vw":10.118168},{"c":10.125,"h":10.125,"l":10.115,"n":150,"o":10.115,"t":"2026-10-21T17:25:00Z","v":7988,"vw":10.121245},{"c":10.125,"h":10.125,"l":10.115,"n":168,"o":10.125,"t":"2026-10-21T17:30:00Z","v":10539,"vw":10.121287},{"c":10.145,"h":10.155,"l":10.125,"n":208,"o":10.125,"t":"2026-10-21T17:35:00Z","v":13433,"vw":10.145853},{"c":10.155,"h":10.175,"l":10.14,"n":369,"o":10.145,"t":"2026-10-21T17:40:00Z","v":29065,"vw":10.161448},{"c":10.155,"h":10.19,"l":10.155,"n":277,"o":10.16,"t":"2026-10-21T17:45:00Z","v":29774,"vw":10.167391},{"c":10.165,"h":10.165,"l":10.145,"n":180,"o":10.155,"t":"2026-10-21T17:50:00Z","v":13123,"vw":10.150549},{"c":10.195,"h":10.205,"l":10.165,"n":334,"o":10.165,"t":"2026-10-21T17:55:00Z","v":35625,"vw":10.180607},{"c":10.21,"h":10.215,"l":10.195,"n":200,"o":10.195,"t":"2026-10-21T18:00:00Z","v":21091,"vw":10.198019},{"c":10.205,"h":10.205,"l":10.205,"n":113,"o":10.205,"t":"2026-10-21T18:05:00Z","v":8248,"vw":10.205},{"c":10.215,"h":10.23,"l":10.205,"n":217,"o":10.205,"t":"2026-10-21T18:10:00Z","v":16135,"vw":10.217288},{"c":10.235,"h":10.235,"l":10.215,"n":272,"o":10.22,"t":"2026-10-21T18:15:00Z","v":21021,"vw":10.227508},{"c":10.25,"h":10.255,"l":10.22,"n":306,"o":10.235,"t":"2026-10-21T18:20:00Z","v":21075,"vw":10.237613},{"c":10.265,"h":10.2899,"l":10.255,"n":295,"o":10.255,"t":"2026-10-21T18:25:00Z","v":25805,"vw":10.269796},{"c":10.25,"h":10.265,"l":10.225,"n":347,"o":10.265,"t":"2026-10-21T18:30:00Z","v":32970,"vw":10.243724},{"c":10.23,"h":10.25,"l":10.23,"n":205,"o":10.25,"t":"2026-10-21T18:35:00Z","v":9898,"vw":10.239347},{"c":10.235,"h":10.235,"l":10.21,"n":294,"o":10.235,"t":"2026-10-21T18:40:00Z","v":29044,"vw":10.221797},{"c":10.215,"h":10.2398,"l":10.215,"n":323,"o":10.235,"t":"2026-10-21T18:45:00Z","v":17341,"vw":10.226194},{"c":10.235,"h":10.235,"l":10.205,"n":170,"o":10.215,"t":"2026-10-21T18:50:00Z","v":8770,"vw":10.219866},{"c":10.215,"h":10.235,"l":10.2,"n":224,"o":10.235,"t":"2026-10-21T18:55:00Z","v":14710,"vw":10.217084},{"c":10.165,"h":10.21,"l":10.155,"n":310,"o":10.21,"t":"2026-10-21T19:00:00Z","v":23877,"vw":10.174814},{"c":10.165,"h":10.185,"l":10.145,"n":315,"o":10.165,"t":"2026-10-21T19:05:00Z","v":25748,"vw":10.172394},{"c":10.145,"h":10.165,"l":10.135,"n":327,"o":10.165,"t":"2026-10-21T19:10:00Z","v":18369,"vw":10.148886},{"c":10.155,"h":10.18,"l":10.15,"n":280,"o":10.15,"t":"2026-10-21T19:15:00Z","v":23872,"vw":10.163966},{"c":10.155,"h":10.17,"l":10.155,"n":188,"o":10.155,"t":"2026-10-21T19:20:00Z","v":15007,"vw":10.15884},{"c":10.155,"h":10.175,"l":10.145,"n":324,"o":10.155,"t":"2026-10-21T19:25:00Z","v":27291,"vw":10.160043},{"c":10.165,"h":10.17,"l":10.145,"n":346,"o":10.155,"t":"2026-10-21T19:30:00Z","v":22260,"vw":10.155943},{"c":10.195,"h":10.2,"l":10.16,"n":398,"o":10.165,"t":"2026-10-21T19:35:00Z","v":28458,"vw":10.175417},{"c":10.19,"h":10.195,"l":10.18,"n":340,"o":10.195,"t":"2026-10-21T19:40:00Z","v":23919,"vw":10.188059},{"c":10.185,"h":10.205,"l":10.18,"n":559,"o":10.195,"t":"2026-10-21T19:45:00Z","v":59449,"vw":10.192616},{"c":10.205,"h":10.22,"l":10.185,"n":575,"o":10.185,"t":"2026-10-21T19:50:00Z","v":64063,"vw":10.209589},{"c":10.185,"h":10.205,"l":10.18,"n":1564,"o":10.205,"t":"2026-10-21T19:55:00Z","v":197823,"vw":10.192281},{"c":10.18,"h":10.18,"l":10.18,"n":25,"o":10.18,"t":"2026-10-21T20:00:00Z","v":202584,"vw":10.18},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-22T11:00:00Z","v":126,"vw":10.06},{"c":10.035,"h":10.08,"l":10.035,"n":6,"o":10.05,"t":"2026-10-22T11:05:00Z","v":1289,"vw":10.059565},{"c":10.17,"h":10.255,"l":10.13,"n":111,"o":10.14,"t":"2026-10-22T13:30:00Z","v":38587,"vw":10.173182},{"c":10.225,"h":10.2398,"l":10.17,"n":148,"o":10.17,"t":"2026-10-22T13:35:00Z","v":34583,"vw":10.210774},{"c":10.27,"h":10.31,"l":10.24,"n":250,"o":10.24,"t":"2026-10-22T13:40:00Z","v":43647,"vw":10.29139},{"c":10.24,"h":10.255,"l":10.2,"n":118,"o":10.24,"t":"2026-10-22T13:45:00Z","v":8030,"vw":10.217843},{"c":10.23,"h":10.23,"l":10.21,"n":19,"o":10.23,"t":"2026-10-22T13:50:00Z","v":745,"vw":10.22}],"history":[{"c":11.2,"h":11.39,"l":11.09,"n":13343,"o":11.33,"t":"2024-10-21T04:00:00Z","v":1610012,"vw":11.224029},{"c":11.23,"h":11.44,"l":11.1,"n":9864,"o":11.22,"t":"2024-10-22T04:00:00Z","v":911768,"vw":11.28733},{"c":10.54,"h":11.195,"l":10.53,"n":11380,"o":11.18,"t":"2024-10-23T04:00:00Z","v":897465,"vw":10.76721},{"c":10.12,"h":10.61,"l":9.99,"n":17873,"o":10.56,"t":"2024-10-24T04:00:00Z","v":2191675,"vw":10.170493},{"c":10.2,"h":10.22,"l":10.08,"n":12121,"o":10.18,"t":"2024-10-25T04:00:00Z","v":1136788,"vw":10.140761},{"c":10.42,"h":10.59,"l":10.27,"n":14455,"o":10.32,"t":"2024-10-28T04:00:00Z","v":1706162,"vw":10.448253},{"c":10.35,"h":10.46,"l":10.14,"n":10328,"o":10.46,"t":"2024-10-29T04:00:00Z","v":795773,"vw":10.290386},{"c":10.31,"h":10.6,"l":10.24,"n":12167,"o":10.25,"t":"2024-10-30T04:00:00Z","v":1136069,"vw":10.414175},{"c":10.2,"h":10.3,"l":10.07,"n":12742,"o":10.28,"t":"2024-10-31T04:00:00Z","v":938827,"vw":10.180557},{"c":10.25,"h":10.44,"l":10.235,"n":10416,"o":10.24,"t":"2024-11-01T04:00:00Z","v":732490,"vw":10.303468},{"c":10.25,"h":10.37,"l":10.05,"n":13349,"o":10.25,"t":"2024-11-04T05:00:00Z","v":1161297,"vw":10.199254},{"c":10.31,"h":10.39,"l":10.07,"n":11215,"o":10.12,"t":"2024-11-05T05:00:00Z","v":1023783,"vw":10.281304},{"c":10.91,"h":10.92,"l":10.49,"n":14609,"o":10.49,"t":"2024-11-06T05:00:00Z","v":1177427,"vw":10.722144},{"c":10.99,"h":11.015,"l":10.08,"n":18632,"o":10.78,"t":"2024-11-07T05:00:00Z","v":1935741,"vw":10.63483},{"c":11.03,"h":11.37,"l":10.89,"n":13737,"o":11.05,"t":"2024-11-08T05:00:00Z","v":1081810,"vw":11.04669},{"c":10.89,"h":11.19,"l":10.71,"n":15152,"o":10.93,"t":"2024-11-11T05:00:00Z","v":1042206,"vw":10.923286},{"c":10.6,"h":11.07,"l":10.54,"n":12585,"o":10.86,"t":"2024-11-12T05:00:00Z","v":897002,"vw":10.668256},{"c":10.71,"h":10.9525,"l":10.63,"n":13615,"o":10.65,"t":"2024-11-13T05:00:00Z","v":1235299,"vw":10.746543},{"c":10.53,"h":10.785,"l":10.465,"n":13297,"o":10.75,"t":"2024-11-14T05:00:00Z","v":900079,"vw":10.567124},{"c":9.96,"h":10.52,"l":9.88,"n":11698,"o":10.52,"t":"2024-11-15T05:00:00Z","v":1226565,"vw":9.996675},{"c":9.99,"h":10.11,"l":9.82,"n":11570,"o":10.02,"t":"2024-11-18T05:00:00Z","v":948989,"vw":9.986835},{"c":9.88,"h":9.945,"l":9.72,"n":11194,"o":9.83,"t":"2024-11-19T05:00:00Z","v":854991,"vw":9.856263},{"c":9.55,"h":9.94,"l":9.55,"n":9786,"o":9.9,"t":"2024-11-20T05:00:00Z","v":661087,"vw":9.656367},{"c":9.77,"h":9.8,"l":9.41,"n":15682,"o":9.58,"t":"2024-11-21T05:00:00Z","v":1265465,"vw":9.663683},{"c":10.36,"h":10.5548,"l":9.825,"n":13446,"o":9.85,"t":"2024-11-22T05:00:00Z","v":1595745,"vw":10.266618},{"c":11.05,"h":11.43,"l":10.51,"n":17461,"o":10.51,"t":"2024-11-25T05:00:00Z","v":1456925,"vw":11.060876},{"c":10.93,"h":11.05,"l":10.78,"n":12637,"o":10.97,"t":"2024-11-26T05:00:00Z","v":1003721,"vw":10.923883},{"c":11.27,"h":11.32,"l":10.93,"n":11294,"o":11.02,"t":"2024-11-27T05:00:00Z","v":703681,"vw":11.176425},{"c":11.21,"h":11.34,"l":11.1,"n":6197,"o":11.26,"t":"2024-11-29T05:00:00Z","v":497170,"vw":11.183135},{"c":11.29,"h":11.47,"l":11.09,"n":21966,"o":11.09,"t":"2024-12-02T05:00:00Z","v":2044888,"vw":11.276618},{"c":11.26,"h":11.39,"l":11.0425,"n":17155,"o":11.17,"t":"2024-12-03T05:00:00Z","v":1501849,"vw":11.245917},{"c":10.88,"h":11.59,"l":10.68,"n":26478,"o":11.33,"t":"2024-12-04T05:00:00Z","v":2886235,"vw":10.95535},{"c":10.66,"h":10.95,"l":10.64,"n":12466,"o":10.82,"t":"2024-12-05T05:00:00Z","v":1154795,"vw":10.743004},{"c":10.85,"h":11.05,"l":10.7,"n":13547,"o":10.82,"t":"2024-12-06T05:00:00Z","v":1145995,"vw":10.88152},{"c":11.51,"h":11.6793,"l":10.88,"n":15743,"o":10.98,"t":"2024-12-09T05:00:00Z","v":2861205,"vw":11.489959},{"c":11.6,"h":11.67,"l":11.315,"n":17681,"o":11.49,"t":"2024-12-10T05:00:00Z","v":1391177,"vw":11.544698},{"c":11.37,"h":11.68,"l":11.051,"n":14921,"o":11.62,"t":"2024-12-11T05:00:00Z","v":1232322,"vw":11.318545},{"c":11.71,"h":11.79,"l":11.21,"n":12054,"o":11.3,"t":"2024-12-12T05:00:00Z","v":870239,"vw":11.62049},{"c":11.47,"h":11.83,"l":11.29,"n":16165,"o":11.62,"t":"2024-12-13T05:00:00Z","v":1828939,"vw":11.554689},{"c":11.57,"h":11.75,"l":11.24,"n":14823,"o":11.37,"t":"2024-12-16T05:00:00Z","v":1588756,"vw":11.575144},{"c":11.4,"h":11.77,"l":11.15,"n":11840,"o":11.51,"t":"2024-12-17T05:00:00Z","v":876083,"vw":11.407487},{"c":10.92,"h":11.62,"l":10.81,"n":15126,"o":11.47,"t":"2024-12-18T05:00:00Z","v":1022596,"vw":11.159219},{"c":10.55,"h":11.0876,"l":10.31,"n":13725,"o":10.95,"t":"2024-12-19T05:00:00Z","v":1186067,"vw":10.515026},{"c":10.71,"h":11.05,"l":10.51,"n":12059,"o":10.54,"t":"2024-12-20T05:00:00Z","v":3240121,"vw":10.736362},{"c":10.74,"h":10.85,"l":10.5,"n":11531,"o":10.71,"t":"2024-12-23T05:00:00Z","v":977234,"vw":10.692776},{"c":10.7,"h":10.83,"l":10.61,"n":3138,"o":10.7,"t":"2024-12-24T05:00:00Z","v":206222,"vw":10.707778},{"c":10.85,"h":11,"l":10.59,"n":8203,"o":10.59,"t":"2024-12-26T05:00:00Z","v":592509,"vw":10.86773},{"c":10.69,"h":10.95,"l":10.51,"n":12128,"o":10.8,"t":"2024-12-27T05:00:00Z","v":882162,"vw":10.667783},{"c":10.54,"h":10.645,"l":10.3,"n":12032,"o":10.58,"t":"2024-12-30T05:00:00Z","v":716030,"vw":10.541142},{"c":10.65,"h":10.95,"l":10.54,"n":13555,"o":10.56,"t":"2024-12-31T05:00:00Z","v":1223989,"vw":10.699707},{"c":10.66,"h":11.05,"l":10.54,"n":9312,"o":10.78,"t":"2025-01-02T05:00:00Z","v":703993,"vw":10.723426},{"c":11.21,"h":11.37,"l":10.54,"n":16332,"o":10.71,"t":"2025-01-03T05:00:00Z","v":1250157,"vw":11.117663},{"c":11.33,"h":11.76,"l":11.2,"n":12583,"o":11.3,"t":"2025-01-06T05:00:00Z","v":1068597,"vw":11.421034},{"c":11.23,"h":11.625,"l":11.16,"n":10884,"o":11.33,"t":"2025-01-07T05:00:00Z","v":757045,"vw":11.279863},{"c":11.02,"h":11.16,"l":10.66,"n":11974,"o":11.1,"t":"2025-01-08T05:00:00Z","v":716602,"vw":10.920893},{"c":10.61,"h":10.86,"l":10.56,"n":12610,"o":10.82,"t":"2025-01-10T05:00:00Z","v":819336,"vw":10.646352},{"c":10.97,"h":11.12,"l":10.46,"n":11195,"o":10.59,"t":"2025-01-13T05:00:00Z","v":823411,"vw":10.934345},{"c":10.74,"h":11.14,"l":10.47,"n":11708,"o":10.99,"t":"2025-01-14T05:00:00Z","v":923067,"vw":10.65777},{"c":11.96,"h":12.19,"l":10.96,"n":21916,"o":11.28,"t":"2025-01-15T05:00:00Z","v":1770363,"vw":11.925347},{"c":11.76,"h":12.21,"l":11.52,"n":16091,"o":12.09,"t":"2025-01-16T05:00:00Z","v":1134530,"vw":11.764425},{"c":11.66,"h":11.95,"l":11.64,"n":11181,"o":11.82,"t":"2025-01-17T05:00:00Z","v":912526,"vw":11.7418},{"c":12.61,"h":12.68,"l":11.78,"n":19846,"o":11.87,"t":"2025-01-21T05:00:00Z","v":1482526,"vw":12.486652},{"c":12.99,"h":13.68,"l":12.52,"n":19632,"o":12.59,"t":"2025-01-22T05:00:00Z","v":1630566,"vw":13.253816},{"c":13.21,"h":13.23,"l":12.43,"n":13468,"o":12.88,"t":"2025-01-23T05:00:00Z","v":1355397,"vw":13.014037},{"c":13.26,"h":13.5999,"l":13.205,"n":15715,"o":13.36,"t":"2025-01-24T05:00:00Z","v":1658520,"vw":13.330802},{"c":13.4,"h":13.6399,"l":13.19,"n":18155,"o":13.27,"t":"2025-01-27T05:00:00Z","v":1609678,"vw":13.443597},{"c":13.87,"h":13.9,"l":13.24,"n":16264,"o":13.39,"t":"2025-01-28T05:00:00Z","v":1419782,"vw":13.624748},{"c":13.89,"h":13.98,"l":13.515,"n":15817,"o":13.85,"t":"2025-01-29T05:00:00Z","v":1855927,"vw":13.790008},{"c":14,"h":14.39,"l":13.845,"n":13457,"o":13.89,"t":"2025-01-30T05:00:00Z","v":1674639,"vw":14.000488},{"c":14.23,"h":14.25,"l":13.91,"n":14497,"o":14.06,"t":"2025-01-31T05:00:00Z","v":1175129,"vw":14.134297},{"c":13.98,"h":14.48,"l":13.73,"n":17134,"o":13.83,"t":"2025-02-03T05:00:00Z","v":1341845,"vw":14.093056},{"c":13.86,"h":14.39,"l":13.79,"n":16430,"o":13.92,"t":"2025-02-04T05:00:00Z","v":1252969,"vw":14.005996},{"c":14.11,"h":14.34,"l":13.845,"n":20776,"o":13.93,"t":"2025-02-05T05:00:00Z","v":2345795,"vw":14.0605},{"c":13.61,"h":14.278,"l":13.3802,"n":14171,"o":14.13,"t":"2025-02-06T05:00:00Z","v":1210378,"vw":13.691523},{"c":13.61,"h":13.905,"l":13.44,"n":12879,"o":13.61,"t":"2025-02-07T05:00:00Z","v":913748,"vw":13.569669},{"c":14,"h":14.025,"l":13.39,"n":14020,"o":13.91,"t":"2025-02-10T05:00:00Z","v":1293610,"vw":13.788965},{"c":13.86,"h":14.23,"l":13.78,"n":13989,"o":13.82,"t":"2025-02-11T05:00:00Z","v":991867,"vw":13.890922},{"c":13.66,"h":14.04,"l":13.54,"n":12843,"o":13.57,"t":"2025-02-12T05:00:00Z","v":713339,"vw":13.755665},{"c":14.25,"h":14.27,"l":13.6154,"n":13187,"o":13.78,"t":"2025-02-13T05:00:00Z","v":877067,"vw":14.111114},{"c":14.19,"h":15.69,"l":14.1728,"n":23404,"o":15.18,"t":"2025-02-14T05:00:00Z","v":2074990,"vw":14.798464},{"c":14.03,"h":14.92,"l":13.98,"n":16577,"o":14.84,"t":"2025-02-18T05:00:00Z","v":1120262,"vw":14.18778},{"c":14.03,"h":14.4,"l":13.85,"n":14537,"o":13.96,"t":"2025-02-19T05:00:00Z","v":1651591,"vw":14.131901},{"c":13.55,"h":14.13,"l":13.43,"n":18139,"o":14.03,"t":"2025-02-20T05:00:00Z","v":1456920,"vw":13.602614},{"c":13.17,"h":13.73,"l":13.1,"n":13322,"o":13.56,"t":"2025-02-21T05:00:00Z","v":1024043,"vw":13.226969},{"c":12.55,"h":13.18,"l":12.47,"n":16647,"o":13.03,"t":"2025-02-24T05:00:00Z","v":1323734,"vw":12.698655},{"c":12.38,"h":12.75,"l":12.22,"n":23448,"o":12.6,"t":"2025-02-25T05:00:00Z","v":1580247,"vw":12.396799},{"c":12.33,"h":12.76,"l":12.25,"n":17031,"o":12.41,"t":"2025-02-26T05:00:00Z","v":1222671,"vw":12.402122},{"c":12.4,"h":13.27,"l":11.79,"n":23268,"o":13.08,"t":"2025-02-27T05:00:00Z","v":2153132,"vw":12.407712},{"c":11.98,"h":12.242,"l":11.59,"n":16555,"o":12.21,"t":"2025-02-28T05:00:00Z","v":1956342,"vw":11.897718},{"c":11.94,"h":12.225,"l":11.72,"n":25432,"o":12.06,"t":"2025-03-03T05:00:00Z","v":1908818,"vw":11.969745},{"c":11.85,"h":12.27,"l":11.52,"n":19091,"o":11.59,"t":"2025-03-04T05:00:00Z","v":1434821,"vw":11.909902},{"c":11.91,"h":12.09,"l":11.76,"n":17468,"o":12.04,"t":"2025-03-05T05:00:00Z","v":1094649,"vw":11.922},{"c":11.62,"h":12.045,"l":11.45,"n":23367,"o":11.62,"t":"2025-03-06T05:00:00Z","v":1681412,"vw":11.74444},{"c":11.73,"h":11.95,"l":11.13,"n":16987,"o":11.58,"t":"2025-03-07T05:00:00Z","v":1389083,"vw":11.584732},{"c":11.27,"h":11.7,"l":11.26,"n":19661,"o":11.55,"t":"2025-03-10T04:00:00Z","v":1888940,"vw":11.38077},{"c":10.9,"h":11.3,"l":10.79,"n":18655,"o":11.24,"t":"2025-03-11T04:00:00Z","v":1278580,"vw":10.923804},{"c":11.01,"h":11.24,"l":10.82,"n":14581,"o":11.075,"t":"2025-03-12T04:00:00Z","v":1143537,"vw":11.004059},{"c":10.43,"h":11.02,"l":10.4,"n":13562,"o":11,"t":"2025-03-13T04:00:00Z","v":1112863,"vw":10.557489},{"c":10.92,"h":10.95,"l":10.45,"n":15354,"o":10.57,"t":"2025-03-14T04:00:00Z","v":1351809,"vw":10.790336},{"c":11.04,"h":11.39,"l":10.79,"n":19267,"o":10.95,"t":"2025-03-17T04:00:00Z","v":1463469,"vw":11.027003},{"c":10.8,"h":11.11,"l":10.56,"n":17570,"o":10.96,"t":"2025-03-18T04:00:00Z","v":1298308,"vw":10.784646},{"c":10.69,"h":11.15,"l":10.6,"n":14974,"o":10.84,"t":"2025-03-19T04:00:00Z","v":1392682,"vw":10.735845},{"c":10.6,"h":10.77,"l":10.535,"n":15019,"o":10.64,"t":"2025-03-20T04:00:00Z","v":887551,"vw":10.612892},{"c":10.73,"h":10.755,"l":10.21,"n":12830,"o":10.4,"t":"2025-03-21T04:00:00Z","v":1763236,"vw":10.668919},{"c":10.78,"h":11.12,"l":10.59,"n":13388,"o":10.92,"t":"2025-03-24T04:00:00Z","v":936649,"vw":10.767772},{"c":10.32,"h":10.89,"l":10.25,"n":11515,"o":10.79,"t":"2025-03-25T04:00:00Z","v":920418,"vw":10.425533},{"c":10.15,"h":10.52,"l":10.07,"n":12054,"o":10.32,"t":"2025-03-26T04:00:00Z","v":866700,"vw":10.207797},{"c":10.12,"h":10.22,"l":9.92,"n":14607,"o":10.13,"t":"2025-03-27T04:00:00Z","v":1101564,"vw":10.089394},{"c":9.91,"h":10.12,"l":9.665,"n":11192,"o":10.12,"t":"2025-03-28T04:00:00Z","v":957488,"vw":9.841158},{"c":9.9,"h":10.1,"l":9.53,"n":15164,"o":9.67,"t":"2025-03-31T04:00:00Z","v":1579830,"vw":9.882468},{"c":9.87,"h":9.97,"l":9.56,"n":17452,"o":9.85,"t":"2025-04-01T04:00:00Z","v":1752007,"vw":9.82372},{"c":10.23,"h":10.31,"l":9.73,"n":17025,"o":9.73,"t":"2025-04-02T04:00:00Z","v":1888704,"vw":10.167982},{"c":9.78,"h":10.03,"l":9.44,"n":24085,"o":9.71,"t":"2025-04-03T04:00:00Z","v":3404412,"vw":9.74323},{"c":9.55,"h":9.72,"l":9.21,"n":30376,"o":9.3,"t":"2025-04-04T04:00:00Z","v":3371526,"vw":9.483456},{"c":9.37,"h":9.92,"l":8.72,"n":25298,"o":9.03,"t":"2025-04-07T04:00:00Z","v":2621139,"vw":9.333515},{"c":9.05,"h":9.85,"l":8.94,"n":21820,"o":9.62,"t":"2025-04-08T04:00:00Z","v":1734165,"vw":9.341828},{"c":9.73,"h":9.915,"l":8.635,"n":21139,"o":8.84,"t":"2025-04-09T04:00:00Z","v":2040880,"vw":9.241619},{"c":10.51,"h":10.61,"l":8.72,"n":29155,"o":9.49,"t":"2025-04-10T04:00:00Z","v":3707229,"vw":9.664529},{"c":12.91,"h":13.1799,"l":11.44,"n":87690,"o":11.84,"t":"2025-04-11T04:00:00Z","v":9673359,"vw":12.349399},{"c":14.4,"h":14.485,"l":13.27,"n":55768,"o":14.115,"t":"2025-04-14T04:00:00Z","v":6105448,"vw":14.123479},{"c":13.88,"h":14.35,"l":13.61,"n":31043,"o":14.33,"t":"2025-04-15T04:00:00Z","v":2666398,"vw":13.881096},{"c":13.53,"h":14.16,"l":13.345,"n":26864,"o":14.01,"t":"2025-04-16T04:00:00Z","v":2836803,"vw":13.611},{"c":14.15,"h":14.17,"l":13.43,"n":25043,"o":13.56,"t":"2025-04-17T04:00:00Z","v":2114174,"vw":13.950364},{"c":14.47,"h":14.67,"l":13.85,"n":25567,"o":14.12,"t":"2025-04-21T04:00:00Z","v":2207790,"vw":14.38017},{"c":14.45,"h":14.62,"l":14.09,"n":25519,"o":14.59,"t":"2025-04-22T04:00:00Z","v":2030931,"vw":14.335878},{"c":14.25,"h":15.38,"l":14.16,"n":29555,"o":14.83,"t":"2025-04-23T04:00:00Z","v":2506266,"vw":14.485553},{"c":14.42,"h":14.725,"l":14.26,"n":20241,"o":14.49,"t":"2025-04-24T04:00:00Z","v":1604116,"vw":14.452219},{"c":14.17,"h":14.49,"l":14.085,"n":22207,"o":14.28,"t":"2025-04-25T04:00:00Z","v":1549708,"vw":14.235331},{"c":13.73,"h":14.39,"l":13.66,"n":28722,"o":14.11,"t":"2025-04-28T04:00:00Z","v":2012496,"vw":13.792218},{"c":13.89,"h":13.93,"l":13.675,"n":26185,"o":13.8,"t":"2025-04-29T04:00:00Z","v":1816735,"vw":13.831539},{"c":13.86,"h":14.035,"l":13.5,"n":20758,"o":13.73,"t":"2025-04-30T04:00:00Z","v":1487275,"vw":13.808573},{"c":13.29,"h":13.94,"l":13.02,"n":30409,"o":13.85,"t":"2025-05-01T04:00:00Z","v":2537498,"vw":13.368574},{"c":12.99,"h":13.47,"l":12.79,"n":40726,"o":13,"t":"2025-05-02T04:00:00Z","v":2963262,"vw":13.100541},{"c":12.78,"h":13.06,"l":12.67,"n":26923,"o":12.95,"t":"2025-05-05T04:00:00Z","v":2181928,"vw":12.814653},{"c":11.37,"h":13.1775,"l":11.215,"n":43880,"o":13.11,"t":"2025-05-06T04:00:00Z","v":3736215,"vw":11.601767},{"c":11.46,"h":11.915,"l":11.27,"n":25610,"o":11.5,"t":"2025-05-07T04:00:00Z","v":2033748,"vw":11.461258},{"c":11.87,"h":12.2999,"l":11.835,"n":34289,"o":12.17,"t":"2025-05-08T04:00:00Z","v":3177512,"vw":12.023672},{"c":11.98,"h":12.21,"l":11.95,"n":18728,"o":12,"t":"2025-05-09T04:00:00Z","v":1361406,"vw":12.042774},{"c":12.13,"h":12.5,"l":11.93,"n":20033,"o":12.3,"t":"2025-05-12T04:00:00Z","v":1833789,"vw":12.12881},{"c":12.14,"h":12.22,"l":11.9,"n":18424,"o":12.12,"t":"2025-05-13T04:00:00Z","v":1750135,"vw":12.079792},{"c":11.72,"h":12.2899,"l":11.515,"n":22344,"o":12.1,"t":"2025-05-14T04:00:00Z","v":1842613,"vw":11.758924},{"c":11.62,"h":11.685,"l":11.225,"n":17103,"o":11.67,"t":"2025-05-15T04:00:00Z","v":1276418,"vw":11.530147},{"c":11.88,"h":11.97,"l":11.56,"n":17421,"o":11.64,"t":"2025-05-16T04:00:00Z","v":1532657,"vw":11.857384},{"c":11.78,"h":11.805,"l":11.54,"n":15984,"o":11.6,"t":"2025-05-19T04:00:00Z","v":1182119,"vw":11.721066},{"c":11.69,"h":11.73,"l":11.32,"n":14920,"o":11.73,"t":"2025-05-20T04:00:00Z","v":1379783,"vw":11.599263},{"c":11.17,"h":11.6,"l":11,"n":18850,"o":11.535,"t":"2025-05-21T04:00:00Z","v":1964640,"vw":11.162454},{"c":11.48,"h":11.605,"l":11.17,"n":16872,"o":11.17,"t":"2025-05-22T04:00:00Z","v":1596094,"vw":11.443317},{"c":11.42,"h":11.525,"l":11.165,"n":15694,"o":11.37,"t":"2025-05-23T04:00:00Z","v":1121421,"vw":11.395259},{"c":11.55,"h":11.75,"l":11.525,"n":14222,"o":11.7,"t":"2025-05-27T04:00:00Z","v":1132069,"vw":11.596875},{"c":11.325,"h":11.73,"l":11.315,"n":11088,"o":11.54,"t":"2025-05-28T04:00:00Z","v":980298,"vw":11.39929},{"c":11.4,"h":11.49,"l":11.21,"n":11484,"o":11.47,"t":"2025-05-29T04:00:00Z","v":914454,"vw":11.370767},{"c":11.36,"h":11.475,"l":11.145,"n":9041,"o":11.36,"t":"2025-05-30T04:00:00Z","v":1011268,"vw":11.368967},{"c":11,"h":11.34,"l":10.91,"n":14641,"o":11.33,"t":"2025-06-02T04:00:00Z","v":1560564,"vw":11.053396},{"c":11.46,"h":11.5791,"l":10.75,"n":19592,"o":11.45,"t":"2025-06-03T04:00:00Z","v":1582456,"vw":11.366452},{"c":11.95,"h":12.13,"l":11.36,"n":19701,"o":11.48,"t":"2025-06-04T04:00:00Z","v":1460201,"vw":11.895839},{"c":11.7,"h":12.21,"l":11.7,"n":17571,"o":11.94,"t":"2025-06-05T04:00:00Z","v":1329361,"vw":11.942776},{"c":11.76,"h":11.9,"l":11.63,"n":15944,"o":11.8,"t":"2025-06-06T04:00:00Z","v":1355029,"vw":11.756413},{"c":11.77,"h":12.02,"l":11.74,"n":14871,"o":11.92,"t":"2025-06-09T04:00:00Z","v":1263785,"vw":11.866189},{"c":11.99,"h":12.33,"l":11.81,"n":14264,"o":11.82,"t":"2025-06-10T04:00:00Z","v":1235625,"vw":12.12689},{"c":12.18,"h":12.41,"l":11.985,"n":26185,"o":12.04,"t":"2025-06-11T04:00:00Z","v":2524578,"vw":12.206131},{"c":11.18,"h":12.03,"l":10.81,"n":41091,"o":12,"t":"2025-06-12T04:00:00Z","v":4376667,"vw":11.271993},{"c":11.01,"h":11.12,"l":10.705,"n":25104,"o":10.9,"t":"2025-06-13T04:00:00Z","v":2350254,"vw":10.956901},{"c":10.76,"h":11.06,"l":10.395,"n":30315,"o":11.04,"t":"2025-06-16T04:00:00Z","v":3180198,"vw":10.664894},{"c":10.57,"h":10.94,"l":10.51,"n":25183,"o":10.77,"t":"2025-06-17T04:00:00Z","v":2171681,"vw":10.662675},{"c":10.57,"h":10.69,"l":10.41,"n":22910,"o":10.55,"t":"2025-06-18T04:00:00Z","v":2500818,"vw":10.550417},{"c":10.54,"h":10.69,"l":10.415,"n":14224,"o":10.65,"t":"2025-06-20T04:00:00Z","v":2142799,"vw":10.516889},{"c":10.46,"h":10.6,"l":10.2322,"n":15411,"o":10.43,"t":"2025-06-23T04:00:00Z","v":1556264,"vw":10.45553},{"c":10.69,"h":10.755,"l":10.425,"n":15680,"o":10.61,"t":"2025-06-24T04:00:00Z","v":1507406,"vw":10.631162},{"c":10.86,"h":11.05,"l":10.605,"n":17773,"o":10.72,"t":"2025-06-25T04:00:00Z","v":1583657,"vw":10.803061},{"c":11.42,"h":11.45,"l":10.8001,"n":21580,"o":10.91,"t":"2025-06-26T04:00:00Z","v":1716965,"vw":11.330809},{"c":11.38,"h":11.655,"l":11.265,"n":21934,"o":11.5,"t":"2025-06-27T04:00:00Z","v":2205543,"vw":11.40653},{"c":11.7,"h":11.855,"l":11.3,"n":23680,"o":11.48,"t":"2025-06-30T04:00:00Z","v":2954364,"vw":11.664275},{"c":11.52,"h":11.98,"l":11.465,"n":21862,"o":11.6,"t":"2025-07-01T04:00:00Z","v":2285719,"vw":11.652817},{"c":11.49,"h":11.595,"l":11.14,"n":18135,"o":11.47,"t":"2025-07-02T04:00:00Z","v":1385411,"vw":11.47339},{"c":11.33,"h":11.5,"l":11.185,"n":11305,"o":11.49,"t":"2025-07-03T04:00:00Z","v":1281456,"vw":11.305119},{"c":10.93,"h":11.25,"l":10.83,"n":17104,"o":11.21,"t":"2025-07-07T04:00:00Z","v":1335999,"vw":10.973953},{"c":11.4,"h":11.445,"l":10.9,"n":16627,"o":10.94,"t":"2025-07-08T04:00:00Z","v":1502906,"vw":11.317525},{"c":11.47,"h":11.54,"l":11.19,"n":12001,"o":11.415,"t":"2025-07-09T04:00:00Z","v":1024328,"vw":11.414486},{"c":11.5,"h":11.71,"l":11.212,"n":15249,"o":11.212,"t":"2025-07-10T04:00:00Z","v":1172048,"vw":11.550982},{"c":11.09,"h":11.375,"l":11.08,"n":12450,"o":11.33,"t":"2025-07-11T04:00:00Z","v":875786,"vw":11.161591},{"c":11.14,"h":11.16,"l":10.605,"n":29852,"o":11.03,"t":"2025-07-14T04:00:00Z","v":3241814,"vw":10.884747},{"c":10.41,"h":11.15,"l":10.315,"n":22431,"o":11.15,"t":"2025-07-15T04:00:00Z","v":2439203,"vw":10.509269},{"c":10.41,"h":10.59,"l":10.355,"n":21171,"o":10.42,"t":"2025-07-16T04:00:00Z","v":1833115,"vw":10.436706},{"c":10.54,"h":10.68,"l":10.26,"n":21840,"o":10.34,"t":"2025-07-17T04:00:00Z","v":1882600,"vw":10.56673},{"c":10.1,"h":10.69,"l":10.08,"n":17545,"o":10.57,"t":"2025-07-18T04:00:00Z","v":1216017,"vw":10.191871},{"c":10.14,"h":10.5,"l":10.12,"n":13870,"o":10.27,"t":"2025-07-21T04:00:00Z","v":1632998,"vw":10.196374},{"c":10.62,"h":10.8,"l":10.18,"n":19228,"o":10.25,"t":"2025-07-22T04:00:00Z","v":1907222,"vw":10.61473},{"c":10.8,"h":10.92,"l":10.54,"n":12339,"o":10.7,"t":"2025-07-23T04:00:00Z","v":1133763,"vw":10.801071},{"c":10.98,"h":11.32,"l":10.73,"n":20004,"o":10.73,"t":"2025-07-24T04:00:00Z","v":1725219,"vw":11.016998},{"c":11.09,"h":11.235,"l":10.915,"n":14778,"o":11.03,"t":"2025-07-25T04:00:00Z","v":1152145,"vw":11.096576},{"c":11.07,"h":11.22,"l":10.985,"n":14680,"o":11.08,"t":"2025-07-28T04:00:00Z","v":1116985,"vw":11.09052},{"c":10.64,"h":11.08,"l":10.59,"n":16923,"o":11.08,"t":"2025-07-29T04:00:00Z","v":1338514,"vw":10.707224},{"c":10.23,"h":10.73,"l":10.155,"n":15435,"o":10.68,"t":"2025-07-30T04:00:00Z","v":1386567,"vw":10.36407},{"c":9.84,"h":10.25,"l":9.72,"n":19501,"o":10.14,"t":"2025-07-31T04:00:00Z","v":1802034,"vw":9.951788},{"c":9.54,"h":9.715,"l":9.36,"n":23777,"o":9.69,"t":"2025-08-01T04:00:00Z","v":1930976,"vw":9.498897},{"c":9.94,"h":9.99,"l":9.65,"n":17486,"o":9.9,"t":"2025-08-04T04:00:00Z","v":1352965,"vw":9.883965},{"c":9.86,"h":10.01,"l":9.79,"n":14910,"o":9.96,"t":"2025-08-05T04:00:00Z","v":1021982,"vw":9.873574},{"c":9.53,"h":9.82,"l":9.47,"n":18540,"o":9.81,"t":"2025-08-06T04:00:00Z","v":1378817,"vw":9.565296},{"c":11.26,"h":11.615,"l":10.2,"n":42371,"o":10.2,"t":"2025-08-07T04:00:00Z","v":3476374,"vw":11.142405},{"c":10.94,"h":11.38,"l":10.86,"n":22372,"o":11.25,"t":"2025-08-08T04:00:00Z","v":1501745,"vw":11.008204},{"c":10.47,"h":10.99,"l":10.38,"n":19568,"o":10.93,"t":"2025-08-11T04:00:00Z","v":1920474,"vw":10.5643},{"c":10.75,"h":10.87,"l":10.4,"n":15182,"o":10.5,"t":"2025-08-12T04:00:00Z","v":1281753,"vw":10.738904},{"c":11.17,"h":11.26,"l":10.61,"n":18741,"o":10.75,"t":"2025-08-13T04:00:00Z","v":1141949,"vw":11.09576},{"c":10.97,"h":11.04,"l":10.79,"n":12715,"o":10.92,"t":"2025-08-14T04:00:00Z","v":857199,"vw":10.942618},{"c":11.02,"h":11.23,"l":10.91,"n":12276,"o":11.04,"t":"2025-08-15T04:00:00Z","v":1167537,"vw":11.024762},{"c":11.18,"h":11.34,"l":10.925,"n":13813,"o":11.01,"t":"2025-08-18T04:00:00Z","v":1438449,"vw":11.174711},{"c":11.02,"h":11.27,"l":10.9,"n":15260,"o":11.24,"t":"2025-08-19T04:00:00Z","v":1558443,"vw":11.014225},{"c":10.69,"h":10.965,"l":10.6,"n":12576,"o":10.94,"t":"2025-08-20T04:00:00Z","v":959590,"vw":10.72369},{"c":10.77,"h":10.93,"l":10.585,"n":10913,"o":10.67,"t":"2025-08-21T04:00:00Z","v":670765,"vw":10.782621},{"c":11.47,"h":11.55,"l":10.8417,"n":17832,"o":10.93,"t":"2025-08-22T04:00:00Z","v":1182666,"vw":11.424227},{"c":10.81,"h":11.42,"l":10.76,"n":15406,"o":11.38,"t":"2025-08-25T04:00:00Z","v":1198285,"vw":10.925058},{"c":10.87,"h":10.92,"l":10.7004,"n":12366,"o":10.79,"t":"2025-08-26T04:00:00Z","v":966747,"vw":10.84679},{"c":10.97,"h":11.16,"l":10.805,"n":14223,"o":10.86,"t":"2025-08-27T04:00:00Z","v":1048055,"vw":10.964831},{"c":10.87,"h":11.02,"l":10.79,"n":13436,"o":10.98,"t":"2025-08-28T04:00:00Z","v":972559,"vw":10.877829},{"c":10.84,"h":11.0216,"l":10.775,"n":12090,"o":10.9,"t":"2025-08-29T04:00:00Z","v":897227,"vw":10.847326},{"c":10.66,"h":10.77,"l":10.405,"n":18845,"o":10.71,"t":"2025-09-02T04:00:00Z","v":1432320,"vw":10.627889},{"c":10.5,"h":10.84,"l":10.39,"n":16580,"o":10.69,"t":"2025-09-03T04:00:00Z","v":1197530,"vw":10.519586},{"c":10.58,"h":10.59,"l":10.32,"n":19247,"o":10.5,"t":"2025-09-04T04:00:00Z","v":1458478,"vw":10.50926},{"c":10.52,"h":10.75,"l":10.5,"n":18299,"o":10.65,"t":"2025-09-05T04:00:00Z","v":1178706,"vw":10.56596},{"c":10.7,"h":10.76,"l":10.22,"n":22239,"o":10.61,"t":"2025-09-08T04:00:00Z","v":1633824,"vw":10.568439},{"c":10.96,"h":11.09,"l":10.72,"n":24069,"o":10.75,"t":"2025-09-09T04:00:00Z","v":2238265,"vw":10.939915},{"c":10.25,"h":10.94,"l":10.23,"n":23366,"o":10.94,"t":"2025-09-10T04:00:00Z","v":2090997,"vw":10.520743},{"c":10.92,"h":10.93,"l":10.33,"n":23914,"o":10.33,"t":"2025-09-11T04:00:00Z","v":1991945,"vw":10.741501},{"c":11.28,"h":11.33,"l":10.8,"n":24389,"o":10.8,"t":"2025-09-12T04:00:00Z","v":2057903,"vw":11.205127},{"c":11.22,"h":11.445,"l":11.14,"n":24514,"o":11.43,"t":"2025-09-15T04:00:00Z","v":2461887,"vw":11.230768},{"c":11.55,"h":11.59,"l":11.25,"n":20061,"o":11.3,"t":"2025-09-16T04:00:00Z","v":1897704,"vw":11.479834},{"c":11.51,"h":11.865,"l":11.45,"n":26789,"o":11.5,"t":"2025-09-17T04:00:00Z","v":2256147,"vw":11.577061},{"c":11.79,"h":11.835,"l":11.55,"n":17421,"o":11.63,"t":"2025-09-18T04:00:00Z","v":1526241,"vw":11.74927},{"c":11.48,"h":11.9,"l":11.46,"n":19235,"o":11.82,"t":"2025-09-19T04:00:00Z","v":3950175,"vw":11.508871},{"c":11.67,"h":11.69,"l":11.35,"n":18685,"o":11.5,"t":"2025-09-22T04:00:00Z","v":1992407,"vw":11.553272},{"c":11.6,"h":11.985,"l":11.56,"n":23804,"o":11.76,"t":"2025-09-23T04:00:00Z","v":2253105,"vw":11.747453},{"c":11.46,"h":11.8,"l":11.43,"n":19498,"o":11.72,"t":"2025-09-24T04:00:00Z","v":1502752,"vw":11.533529},{"c":11.545,"h":11.57,"l":11.23,"n":23882,"o":11.36,"t":"2025-09-25T04:00:00Z","v":1632796,"vw":11.437208},{"c":11.8,"h":11.82,"l":11.495,"n":14831,"o":11.57,"t":"2025-09-26T04:00:00Z","v":1381095,"vw":11.705355},{"c":12.18,"h":12.38,"l":11.97,"n":24678,"o":12.02,"t":"2025-09-29T04:00:00Z","v":2131188,"vw":12.196995},{"c":12.22,"h":12.32,"l":11.85,"n":17691,"o":12.16,"t":"2025-09-30T04:00:00Z","v":1382770,"vw":12.108933},{"c":13.37,"h":13.64,"l":12.19,"n":33109,"o":12.19,"t":"2025-10-01T04:00:00Z","v":3281199,"vw":13.214251},{"c":13.6,"h":13.77,"l":13.31,"n":29163,"o":13.48,"t":"2025-10-02T04:00:00Z","v":2126828,"vw":13.552837},{"c":13.07,"h":13.88,"l":13.01,"n":22679,"o":13.68,"t":"2025-10-03T04:00:00Z","v":2138667,"vw":13.266785},{"c":13.45,"h":13.69,"l":13.02,"n":23812,"o":13.06,"t":"2025-10-06T04:00:00Z","v":1932766,"vw":13.462821},{"c":12.93,"h":13.52,"l":12.72,"n":17489,"o":13.52,"t":"2025-10-07T04:00:00Z","v":1618683,"vw":12.936708},{"c":13,"h":13.3,"l":12.85,"n":20205,"o":13.23,"t":"2025-10-08T04:00:00Z","v":1500021,"vw":13.036396},{"c":12.94,"h":13.12,"l":12.79,"n":16194,"o":13.05,"t":"2025-10-09T04:00:00Z","v":1505285,"vw":12.920334},{"c":11.86,"h":13.11,"l":11.85,"n":18377,"o":12.98,"t":"2025-10-10T04:00:00Z","v":1980883,"vw":12.221173},{"c":12.25,"h":12.37,"l":11.845,"n":18098,"o":11.89,"t":"2025-10-13T04:00:00Z","v":1202426,"vw":12.197717},{"c":11.9,"h":12.23,"l":11.89,"n":14417,"o":12.04,"t":"2025-10-14T04:00:00Z","v":2220133,"vw":11.996127},{"c":11.97,"h":12.46,"l":11.82,"n":18110,"o":12.07,"t":"2025-10-15T04:00:00Z","v":1909316,"vw":12.069949},{"c":12.66,"h":12.85,"l":11.97,"n":25639,"o":11.97,"t":"2025-10-16T04:00:00Z","v":2008881,"vw":12.585152},{"c":11.97,"h":12.63,"l":11.64,"n":22558,"o":12.34,"t":"2025-10-17T04:00:00Z","v":2404177,"vw":12.052324},{"c":12.31,"h":12.5094,"l":12.06,"n":14302,"o":12.06,"t":"2025-10-20T04:00:00Z","v":1077424,"vw":12.2743},{"c":12.27,"h":12.49,"l":12.03,"n":12182,"o":12.295,"t":"2025-10-21T04:00:00Z","v":1196393,"vw":12.261019},{"c":12.72,"h":12.73,"l":12.23,"n":19017,"o":12.33,"t":"2025-10-22T04:00:00Z","v":1826291,"vw":12.619854},{"c":12.5,"h":12.8299,"l":12.4,"n":12768,"o":12.62,"t":"2025-10-23T04:00:00Z","v":1475343,"vw":12.557584},{"c":12.66,"h":12.8,"l":12.51,"n":14593,"o":12.73,"t":"2025-10-24T04:00:00Z","v":1006626,"vw":12.672433},{"c":12.51,"h":12.94,"l":12.43,"n":14258,"o":12.67,"t":"2025-10-27T04:00:00Z","v":1181753,"vw":12.621754},{"c":12.13,"h":12.615,"l":11.965,"n":14203,"o":12.49,"t":"2025-10-28T04:00:00Z","v":1351321,"vw":12.222837},{"c":11.58,"h":12.29,"l":11.465,"n":17799,"o":12.13,"t":"2025-10-29T04:00:00Z","v":1583042,"vw":11.766798},{"c":11.36,"h":11.66,"l":11.305,"n":22918,"o":11.66,"t":"2025-10-30T04:00:00Z","v":1708402,"vw":11.426175},{"c":11.63,"h":11.655,"l":11.38,"n":16987,"o":11.42,"t":"2025-10-31T04:00:00Z","v":1419066,"vw":11.569286},{"c":11.7,"h":11.78,"l":11.4,"n":22695,"o":11.462,"t":"2025-11-03T05:00:00Z","v":1456300,"vw":11.625628},{"c":11.55,"h":11.88,"l":11.41,"n":17079,"o":11.45,"t":"2025-11-04T05:00:00Z","v":1141127,"vw":11.608769},{"c":11.57,"h":11.68,"l":11.42,"n":19689,"o":11.55,"t":"2025-11-05T05:00:00Z","v":1401351,"vw":11.551275},{"c":11.27,"h":11.71,"l":11.15,"n":25615,"o":11.51,"t":"2025-11-06T05:00:00Z","v":2542392,"vw":11.325325},{"c":8.67,"h":11.115,"l":8.47,"n":53586,"o":11.06,"t":"2025-11-07T05:00:00Z","v":9117377,"vw":9.079279},{"c":8.62,"h":9.08,"l":8.4,"n":40454,"o":9.08,"t":"2025-11-10T05:00:00Z","v":7076664,"vw":8.691936},{"c":8.58,"h":8.62,"l":8.13,"n":28103,"o":8.57,"t":"2025-11-11T05:00:00Z","v":3173985,"vw":8.428249},{"c":8.28,"h":8.7583,"l":8.25,"n":25023,"o":8.63,"t":"2025-11-12T05:00:00Z","v":2770160,"vw":8.409444},{"c":8.41,"h":8.905,"l":8.14,"n":26917,"o":8.26,"t":"2025-11-13T05:00:00Z","v":2466986,"vw":8.487065},{"c":8.33,"h":8.45,"l":8.18,"n":20741,"o":8.23,"t":"2025-11-14T05:00:00Z","v":2752993,"vw":8.323106},{"c":8.17,"h":8.3204,"l":8.12,"n":21550,"o":8.21,"t":"2025-11-17T05:00:00Z","v":2252476,"vw":8.198185},{"c":8.13,"h":8.275,"l":8.05,"n":21564,"o":8.06,"t":"2025-11-18T05:00:00Z","v":2307670,"vw":8.165205},{"c":8.29,"h":8.35,"l":8.055,"n":19654,"o":8.13,"t":"2025-11-19T05:00:00Z","v":2244468,"vw":8.224213},{"c":8.03,"h":8.44,"l":8.025,"n":19600,"o":8.36,"t":"2025-11-20T05:00:00Z","v":1844148,"vw":8.134275},{"c":8.64,"h":8.73,"l":8.1,"n":23896,"o":8.13,"t":"2025-11-21T05:00:00Z","v":2362798,"vw":8.524957},{"c":8.86,"h":8.9,"l":8.59,"n":21944,"o":8.69,"t":"2025-11-24T05:00:00Z","v":5070619,"vw":8.827963},{"c":9.12,"h":9.19,"l":8.67,"n":17049,"o":8.81,"t":"2025-11-25T05:00:00Z","v":1796812,"vw":9.076505},{"c":9.14,"h":9.28,"l":9.01,"n":16576,"o":9.12,"t":"2025-11-26T05:00:00Z","v":1925021,"vw":9.157759},{"c":9.16,"h":9.19,"l":9.005,"n":8077,"o":9.14,"t":"2025-11-28T05:00:00Z","v":584513,"vw":9.126464},{"c":8.85,"h":9.08,"l":8.75,"n":18371,"o":8.97,"t":"2025-12-01T05:00:00Z","v":1505156,"vw":8.927386},{"c":9.27,"h":9.44,"l":8.8618,"n":25158,"o":8.87,"t":"2025-12-02T05:00:00Z","v":2378461,"vw":9.271127},{"c":9.68,"h":9.705,"l":9.209,"n":16845,"o":9.24,"t":"2025-12-03T05:00:00Z","v":1385852,"vw":9.554874},{"c":9.57,"h":9.72,"l":9.42,"n":18054,"o":9.68,"t":"2025-12-04T05:00:00Z","v":1459039,"vw":9.571628},{"c":9.22,"h":9.61,"l":9.14,"n":21809,"o":9.56,"t":"2025-12-05T05:00:00Z","v":1761098,"vw":9.26588},{"c":9.09,"h":9.33,"l":8.97,"n":18361,"o":9.31,"t":"2025-12-08T05:00:00Z","v":1350303,"vw":9.093861},{"c":9.17,"h":9.3,"l":8.95,"n":14459,"o":9.06,"t":"2025-12-09T05:00:00Z","v":1328831,"vw":9.176623},{"c":9.28,"h":9.42,"l":9.08,"n":18063,"o":9.08,"t":"2025-12-10T05:00:00Z","v":1577880,"vw":9.259079},{"c":8.81,"h":9.205,"l":8.78,"n":28895,"o":9.07,"t":"2025-12-11T05:00:00Z","v":2615100,"vw":8.993615},{"c":8.58,"h":8.91,"l":8.54,"n":23618,"o":8.79,"t":"2025-12-12T05:00:00Z","v":2104431,"vw":8.66917},{"c":8.74,"h":8.83,"l":8.4161,"n":34541,"o":8.66,"t":"2025-12-15T05:00:00Z","v":4749616,"vw":8.660763},{"c":8.66,"h":8.855,"l":8.47,"n":21507,"o":8.855,"t":"2025-12-16T05:00:00Z","v":2742423,"vw":8.624603},{"c":8.86,"h":9.125,"l":8.64,"n":28082,"o":8.69,"t":"2025-12-17T05:00:00Z","v":3806419,"vw":8.891403},{"c":8.88,"h":9.17,"l":8.85,"n":26979,"o":8.87,"t":"2025-12-18T05:00:00Z","v":3476556,"vw":8.977741},{"c":9.07,"h":9.155,"l":8.93,"n":19549,"o":8.93,"t":"2025-12-19T05:00:00Z","v":3863115,"vw":9.06689},{"c":9.11,"h":9.295,"l":9.065,"n":15753,"o":9.07,"t":"2025-12-22T05:00:00Z","v":1651127,"vw":9.158976},{"c":8.97,"h":9.1353,"l":8.955,"n":13515,"o":9.09,"t":"2025-12-23T05:00:00Z","v":1288972,"vw":9.009923},{"c":8.91,"h":9.05,"l":8.8102,"n":8569,"o":8.98,"t":"2025-12-24T05:00:00Z","v":730258,"vw":8.900325},{"c":8.89,"h":8.92,"l":8.76,"n":16616,"o":8.89,"t":"2025-12-26T05:00:00Z","v":1479029,"vw":8.862719},{"c":8.85,"h":8.91,"l":8.71,"n":16032,"o":8.79,"t":"2025-12-29T05:00:00Z","v":1683115,"vw":8.845208},{"c":8.86,"h":8.94,"l":8.8,"n":14387,"o":8.82,"t":"2025-12-30T05:00:00Z","v":1398465,"vw":8.890109},{"c":8.81,"h":8.87,"l":8.75,"n":14748,"o":8.84,"t":"2025-12-31T05:00:00Z","v":1410497,"vw":8.808203},{"c":8.74,"h":9.04,"l":8.655,"n":17825,"o":9,"t":"2026-01-02T05:00:00Z","v":1466672,"vw":8.764364},{"c":9.04,"h":9.18,"l":8.83,"n":24896,"o":8.83,"t":"2026-01-05T05:00:00Z","v":2546257,"vw":9.038855},{"c":9.57,"h":9.7,"l":9.365,"n":24465,"o":9.43,"t":"2026-01-06T05:00:00Z","v":3902323,"vw":9.525932},{"c":9.49,"h":9.65,"l":9.39,"n":20156,"o":9.53,"t":"2026-01-07T05:00:00Z","v":1949702,"vw":9.514936},{"c":9.67,"h":9.87,"l":9.38,"n":18223,"o":9.5,"t":"2026-01-08T05:00:00Z","v":2453768,"vw":9.657045},{"c":9.33,"h":9.75,"l":9.33,"n":17610,"o":9.75,"t":"2026-01-09T05:00:00Z","v":1638673,"vw":9.427141},{"c":9.39,"h":9.425,"l":9.1,"n":20117,"o":9.35,"t":"2026-01-12T05:00:00Z","v":1995998,"vw":9.319818},{"c":9.15,"h":9.45,"l":9.14,"n":16916,"o":9.45,"t":"2026-01-13T05:00:00Z","v":1304490,"vw":9.224368},{"c":9.32,"h":9.41,"l":9.06,"n":21642,"o":9.12,"t":"2026-01-14T05:00:00Z","v":1974069,"vw":9.204771},{"c":9.52,"h":9.61,"l":9.15,"n":19285,"o":9.35,"t":"2026-01-15T05:00:00Z","v":2029251,"vw":9.463882},{"c":9.51,"h":9.635,"l":9.415,"n":19334,"o":9.52,"t":"2026-01-16T05:00:00Z","v":1884701,"vw":9.520538},{"c":9.49,"h":9.56,"l":9.2,"n":14873,"o":9.24,"t":"2026-01-20T05:00:00Z","v":1217030,"vw":9.466203},{"c":9.65,"h":9.85,"l":9.34,"n":18289,"o":9.58,"t":"2026-01-21T05:00:00Z","v":1872650,"vw":9.625534},{"c":10.11,"h":10.205,"l":9.729,"n":20052,"o":9.77,"t":"2026-01-22T05:00:00Z","v":1984825,"vw":10.06479},{"c":10,"h":10.185,"l":9.89,"n":20796,"o":10.04,"t":"2026-01-23T05:00:00Z","v":1728986,"vw":9.988065},{"c":10.11,"h":10.145,"l":9.725,"n":19927,"o":10,"t":"2026-01-26T05:00:00Z","v":1448962,"vw":10.034189},{"c":9.68,"h":10.11,"l":9.65,"n":18460,"o":10.1,"t":"2026-01-27T05:00:00Z","v":1918740,"vw":9.76237},{"c":9.4,"h":9.735,"l":9.38,"n":22820,"o":9.7,"t":"2026-01-28T05:00:00Z","v":2140210,"vw":9.502938},{"c":9.26,"h":9.45,"l":9.149,"n":21237,"o":9.37,"t":"2026-01-29T05:00:00Z","v":1669522,"vw":9.252614},{"c":8.79,"h":9.22,"l":8.745,"n":18621,"o":9.16,"t":"2026-01-30T05:00:00Z","v":1738231,"vw":8.881711},{"c":8.3,"h":8.79,"l":8.275,"n":26533,"o":8.78,"t":"2026-02-02T05:00:00Z","v":2162467,"vw":8.52148},{"c":7.75,"h":8.445,"l":7.49,"n":42869,"o":8.32,"t":"2026-02-03T05:00:00Z","v":4548353,"vw":7.806813},{"c":7.61,"h":7.96,"l":7.545,"n":34608,"o":7.75,"t":"2026-02-04T05:00:00Z","v":3491549,"vw":7.659631},{"c":7.38,"h":7.74,"l":7.3,"n":44859,"o":7.6,"t":"2026-02-05T05:00:00Z","v":4633179,"vw":7.483821},{"c":7.23,"h":7.5,"l":7.16,"n":38672,"o":7.39,"t":"2026-02-06T05:00:00Z","v":5112577,"vw":7.286627},{"c":7.17,"h":7.26,"l":6.965,"n":22792,"o":7.26,"t":"2026-02-09T05:00:00Z","v":2927416,"vw":7.123891},{"c":7,"h":7.285,"l":6.93,"n":22053,"o":7.2,"t":"2026-02-10T05:00:00Z","v":2467676,"vw":7.032242},{"c":6.93,"h":7.09,"l":6.71,"n":22121,"o":7.01,"t":"2026-02-11T05:00:00Z","v":2482063,"vw":6.858386},{"c":6.67,"h":7.04,"l":6.45,"n":31381,"o":7,"t":"2026-02-12T05:00:00Z","v":3997383,"vw":6.649637},{"c":6.62,"h":6.85,"l":6.615,"n":22965,"o":6.69,"t":"2026-02-13T05:00:00Z","v":2346676,"vw":6.697634},{"c":6.51,"h":6.82,"l":6.5,"n":22150,"o":6.66,"t":"2026-02-17T05:00:00Z","v":3434432,"vw":6.55169},{"c":6.53,"h":6.66,"l":6.44,"n":24172,"o":6.53,"t":"2026-02-18T05:00:00Z","v":3030969,"vw":6.556513},{"c":6.65,"h":6.66,"l":6.32,"n":26970,"o":6.49,"t":"2026-02-19T05:00:00Z","v":3108143,"vw":6.495631},{"c":6.46,"h":6.76,"l":6.455,"n":20447,"o":6.54,"t":"2026-02-20T05:00:00Z","v":1939799,"vw":6.523866},{"c":6.49,"h":6.58,"l":6.33,"n":20679,"o":6.41,"t":"2026-02-23T05:00:00Z","v":1991006,"vw":6.479505},{"c":6.69,"h":6.74,"l":6.39,"n":25611,"o":6.55,"t":"2026-02-24T05:00:00Z","v":3459007,"vw":6.57824},{"c":6.59,"h":6.75,"l":6.46,"n":26797,"o":6.71,"t":"2026-02-25T05:00:00Z","v":4051023,"vw":6.588936},{"c":6.8,"h":6.83,"l":6.04,"n":40923,"o":6.52,"t":"2026-02-26T05:00:00Z","v":4563748,"vw":6.522376},{"c":7.08,"h":7.265,"l":6.63,"n":43092,"o":6.695,"t":"2026-02-27T05:00:00Z","v":4625614,"vw":7.020276},{"c":7.05,"h":7.335,"l":6.9,"n":37359,"o":6.95,"t":"2026-03-02T05:00:00Z","v":4055064,"vw":7.140683},{"c":7.24,"h":7.355,"l":6.8,"n":30090,"o":6.9,"t":"2026-03-03T05:00:00Z","v":3606202,"vw":7.163587},{"c":7.35,"h":7.475,"l":7.24,"n":33319,"o":7.28,"t":"2026-03-04T05:00:00Z","v":4788150,"vw":7.341946},{"c":7.15,"h":7.52,"l":6.9,"n":35695,"o":7.31,"t":"2026-03-05T05:00:00Z","v":3876784,"vw":7.145358},{"c":7.06,"h":7.19,"l":6.835,"n":23569,"o":6.915,"t":"2026-03-06T05:00:00Z","v":2441241,"vw":6.995526},{"c":7.04,"h":7.15,"l":6.7475,"n":29052,"o":6.79,"t":"2026-03-09T04:00:00Z","v":2852170,"vw":7.015558},{"c":6.93,"h":7.21,"l":6.76,"n":30917,"o":7.06,"t":"2026-03-10T04:00:00Z","v":3121663,"vw":6.913496},{"c":6.66,"h":7.02,"l":6.59,"n":28510,"o":6.93,"t":"2026-03-11T04:00:00Z","v":3331566,"vw":6.713662},{"c":6.56,"h":6.84,"l":6.31,"n":35172,"o":6.63,"t":"2026-03-12T04:00:00Z","v":5051713,"vw":6.530471},{"c":6.65,"h":6.715,"l":6.445,"n":29010,"o":6.58,"t":"2026-03-13T04:00:00Z","v":4271550,"vw":6.588036},{"c":6.49,"h":6.635,"l":6.395,"n":31038,"o":6.54,"t":"2026-03-16T04:00:00Z","v":4381804,"vw":6.504578},{"c":6.63,"h":6.8,"l":6.51,"n":22740,"o":6.51,"t":"2026-03-17T04:00:00Z","v":3556569,"vw":6.666486},{"c":6.5,"h":6.67,"l":6.5,"n":19886,"o":6.59,"t":"2026-03-18T04:00:00Z","v":3349480,"vw":6.546271},{"c":6.38,"h":6.67,"l":6.295,"n":22782,"o":6.43,"t":"2026-03-19T04:00:00Z","v":3247956,"vw":6.432563},{"c":6.15,"h":6.39,"l":6.085,"n":36635,"o":6.37,"t":"2026-03-20T04:00:00Z","v":6490865,"vw":6.208016},{"c":6.35,"h":6.395,"l":6.02,"n":37035,"o":6.16,"t":"2026-03-23T04:00:00Z","v":5196847,"vw":6.252333},{"c":6.25,"h":6.3,"l":6.105,"n":19260,"o":6.28,"t":"2026-03-24T04:00:00Z","v":3975832,"vw":6.220199},{"c":6.1,"h":6.42,"l":6.09,"n":21928,"o":6.34,"t":"2026-03-25T04:00:00Z","v":3417360,"vw":6.166426},{"c":6.14,"h":6.3,"l":6.095,"n":26615,"o":6.14,"t":"2026-03-26T04:00:00Z","v":3959876,"vw":6.171092},{"c":5.75,"h":6.14,"l":5.715,"n":30018,"o":6.07,"t":"2026-03-27T04:00:00Z","v":4115838,"vw":5.824748},{"c":5.68,"h":5.87,"l":5.61,"n":40050,"o":5.8,"t":"2026-03-30T04:00:00Z","v":7188472,"vw":5.72338},{"c":5.7,"h":5.89,"l":5.6,"n":58037,"o":5.78,"t":"2026-03-31T04:00:00Z","v":9997996,"vw":5.722934},{"c":5.5,"h":5.79,"l":5.385,"n":35404,"o":5.78,"t":"2026-04-01T04:00:00Z","v":5832784,"vw":5.517541},{"c":5.41,"h":5.545,"l":5.235,"n":33916,"o":5.41,"t":"2026-04-02T04:00:00Z","v":6252439,"vw":5.405993},{"c":5.46,"h":5.54,"l":5.375,"n":25171,"o":5.46,"t":"2026-04-06T04:00:00Z","v":5873640,"vw":5.451144},{"c":5.62,"h":5.63,"l":5.345,"n":23780,"o":5.42,"t":"2026-04-07T04:00:00Z","v":3069734,"vw":5.52642},{"c":5.43,"h":5.9,"l":5.41,"n":22055,"o":5.81,"t":"2026-04-08T04:00:00Z","v":3774572,"vw":5.557664},{"c":5.41,"h":5.41,"l":5.19,"n":22435,"o":5.36,"t":"2026-04-09T04:00:00Z","v":4463785,"vw":5.347645},{"c":5.55,"h":5.665,"l":5.42,"n":16486,"o":5.47,"t":"2026-04-10T04:00:00Z","v":4089521,"vw":5.539056},{"c":5.79,"h":5.9,"l":5.53,"n":23683,"o":5.53,"t":"2026-04-13T04:00:00Z","v":3286001,"vw":5.775764},{"c":5.82,"h":5.985,"l":5.75,"n":17510,"o":5.82,"t":"2026-04-14T04:00:00Z","v":2222384,"vw":5.831647},{"c":6.15,"h":6.195,"l":5.82,"n":17874,"o":5.83,"t":"2026-04-15T04:00:00Z","v":2201781,"vw":6.106574},{"c":6.16,"h":6.355,"l":6.05,"n":24498,"o":6.18,"t":"2026-04-16T04:00:00Z","v":4242575,"vw":6.175754},{"c":6.22,"h":6.35,"l":6.11,"n":17984,"o":6.22,"t":"2026-04-17T04:00:00Z","v":2488266,"vw":6.230249},{"c":6.19,"h":6.26,"l":6.075,"n":14640,"o":6.18,"t":"2026-04-20T04:00:00Z","v":2092965,"vw":6.188159},{"c":6.2,"h":6.45,"l":6.175,"n":14649,"o":6.22,"t":"2026-04-21T04:00:00Z","v":2259437,"vw":6.228593},{"c":6.38,"h":6.48,"l":6.25,"n":22677,"o":6.28,"t":"2026-04-22T04:00:00Z","v":3188823,"vw":6.356091},{"c":6,"h":6.39,"l":5.875,"n":24819,"o":6.31,"t":"2026-04-23T04:00:00Z","v":3326264,"vw":6.04367},{"c":6.32,"h":6.33,"l":5.94,"n":17301,"o":6,"t":"2026-04-24T04:00:00Z","v":3296898,"vw":6.234311},{"c":6.24,"h":6.46,"l":6.24,"n":19790,"o":6.27,"t":"2026-04-27T04:00:00Z","v":2145038,"vw":6.288318},{"c":6.14,"h":6.28,"l":6.12,"n":20617,"o":6.2,"t":"2026-04-28T04:00:00Z","v":2783093,"vw":6.158764},{"c":5.9,"h":6.23,"l":5.845,"n":18239,"o":6.15,"t":"2026-04-29T04:00:00Z","v":2544095,"vw":5.920398},{"c":6.13,"h":6.16,"l":5.81,"n":18517,"o":5.88,"t":"2026-04-30T04:00:00Z","v":2778294,"vw":6.071572},{"c":6.18,"h":6.31,"l":6.125,"n":18385,"o":6.14,"t":"2026-05-01T04:00:00Z","v":2625411,"vw":6.184302},{"c":6.19,"h":6.32,"l":6.1138,"n":16382,"o":6.22,"t":"2026-05-04T04:00:00Z","v":1913683,"vw":6.19359},{"c":6.18,"h":6.25,"l":6.01,"n":15047,"o":6.17,"t":"2026-05-05T04:00:00Z","v":1709368,"vw":6.166579},{"c":6.26,"h":6.295,"l":6.03,"n":17555,"o":6.14,"t":"2026-05-06T04:00:00Z","v":2149589,"vw":6.2087},{"c":6.31,"h":6.45,"l":6.235,"n":17832,"o":6.34,"t":"2026-05-07T04:00:00Z","v":2000430,"vw":6.317189},{"c":6.31,"h":6.455,"l":6.135,"n":25658,"o":6.29,"t":"2026-05-08T04:00:00Z","v":4854432,"vw":6.321201},{"c":5.13,"h":5.91,"l":4.99,"n":50354,"o":5.22,"t":"2026-05-11T04:00:00Z","v":8081612,"vw":5.29579},{"c":5.09,"h":5.44,"l":4.97,"n":33094,"o":5.24,"t":"2026-05-12T04:00:00Z","v":5378579,"vw":5.103767},{"c":4.79,"h":5.145,"l":4.775,"n":33698,"o":5.05,"t":"2026-05-13T04:00:00Z","v":5354621,"vw":4.892558},{"c":4.61,"h":4.92,"l":4.585,"n":31788,"o":4.81,"t":"2026-05-14T04:00:00Z","v":5552012,"vw":4.709186},{"c":4.48,"h":4.73,"l":4.45,"n":22540,"o":4.61,"t":"2026-05-15T04:00:00Z","v":3042805,"vw":4.5314},{"c":4.56,"h":4.67,"l":4.46,"n":22867,"o":4.48,"t":"2026-05-18T04:00:00Z","v":3055184,"vw":4.575845},{"c":4.59,"h":4.7,"l":4.54,"n":21110,"o":4.61,"t":"2026-05-19T04:00:00Z","v":2918640,"vw":4.616296},{"c":4.67,"h":4.69,"l":4.47,"n":19993,"o":4.57,"t":"2026-05-20T04:00:00Z","v":3903798,"vw":4.628041},{"c":5.17,"h":5.245,"l":4.57,"n":29703,"o":4.65,"t":"2026-05-21T04:00:00Z","v":5789323,"vw":5.056859},{"c":5.24,"h":5.285,"l":5.055,"n":27031,"o":5.14,"t":"2026-05-22T04:00:00Z","v":3821001,"vw":5.195238},{"c":5.21,"h":5.265,"l":5.12,"n":27407,"o":5.22,"t":"2026-05-26T04:00:00Z","v":4426777,"vw":5.204416},{"c":5.35,"h":5.43,"l":5.2114,"n":32378,"o":5.22,"t":"2026-05-27T04:00:00Z","v":4518351,"vw":5.331956},{"c":5.67,"h":5.68,"l":5.33,"n":20942,"o":5.34,"t":"2026-05-28T04:00:00Z","v":3507901,"vw":5.633039},{"c":5.82,"h":6.04,"l":5.61,"n":23891,"o":5.72,"t":"2026-05-29T04:00:00Z","v":4006176,"vw":5.84746},{"c":6.12,"h":6.165,"l":5.79,"n":25825,"o":5.81,"t":"2026-06-01T04:00:00Z","v":3232044,"vw":6.010298},{"c":5.62,"h":6.1,"l":5.55,"n":20393,"o":6.04,"t":"2026-06-02T04:00:00Z","v":2178554,"vw":5.659636},{"c":5.6,"h":5.635,"l":5.335,"n":31362,"o":5.56,"t":"2026-06-03T04:00:00Z","v":3390163,"vw":5.507734},{"c":5.61,"h":5.91,"l":5.555,"n":27636,"o":5.69,"t":"2026-06-04T04:00:00Z","v":3763279,"vw":5.739788},{"c":5.37,"h":5.77,"l":5.295,"n":27186,"o":5.56,"t":"2026-06-05T04:00:00Z","v":5160806,"vw":5.401859},{"c":5.22,"h":5.41,"l":5.185,"n":42961,"o":5.41,"t":"2026-06-08T04:00:00Z","v":6074956,"vw":5.25987},{"c":5.18,"h":5.455,"l":5.135,"n":26239,"o":5.22,"t":"2026-06-09T04:00:00Z","v":4336508,"vw":5.232612},{"c":5.18,"h":5.305,"l":5.07,"n":22753,"o":5.13,"t":"2026-06-10T04:00:00Z","v":3200963,"vw":5.190558},{"c":5.27,"h":5.29,"l":4.965,"n":28996,"o":5.12,"t":"2026-06-11T04:00:00Z","v":5140969,"vw":5.179676},{"c":5.2,"h":5.35,"l":5.115,"n":21304,"o":5.24,"t":"2026-06-12T04:00:00Z","v":3267349,"vw":5.212152},{"c":5.21,"h":5.3518,"l":5.16,"n":22920,"o":5.28,"t":"2026-06-15T04:00:00Z","v":4205635,"vw":5.227984},{"c":6.05,"h":6.165,"l":5.24,"n":42117,"o":5.24,"t":"2026-06-16T04:00:00Z","v":7111999,"vw":6.000638},{"c":6.03,"h":6.245,"l":5.945,"n":30347,"o":6.04,"t":"2026-06-17T04:00:00Z","v":4206898,"vw":6.059907},{"c":5.54,"h":5.94,"l":5.515,"n":35499,"o":5.725,"t":"2026-06-18T04:00:00Z","v":7909817,"vw":5.647077},{"c":5.34,"h":5.79,"l":5.305,"n":22790,"o":5.48,"t":"2026-06-22T04:00:00Z","v":4303269,"vw":5.415498},{"c":5.4,"h":5.585,"l":5.345,"n":18807,"o":5.38,"t":"2026-06-23T04:00:00Z","v":2643184,"vw":5.439448},{"c":5.43,"h":5.7,"l":5.41,"n":17698,"o":5.5,"t":"2026-06-24T04:00:00Z","v":2387317,"vw":5.498001},{"c":5.49,"h":5.635,"l":5.375,"n":24480,"o":5.48,"t":"2026-06-25T04:00:00Z","v":2952284,"vw":5.47353},{"c":5.84,"h":5.915,"l":5.41,"n":25991,"o":5.41,"t":"2026-06-26T04:00:00Z","v":17570963,"vw":5.83164},{"c":6.36,"h":6.395,"l":5.81,"n":26366,"o":5.87,"t":"2026-06-29T04:00:00Z","v":4879729,"vw":6.258584},{"c":6.55,"h":6.83,"l":6.25,"n":32253,"o":6.33,"t":"2026-06-30T04:00:00Z","v":5108019,"vw":6.523848},{"c":6.73,"h":7.035,"l":6.66,"n":33092,"o":6.66,"t":"2026-07-01T04:00:00Z","v":4527030,"vw":6.848161},{"c":6.97,"h":7.055,"l":6.74,"n":29836,"o":6.74,"t":"2026-07-02T04:00:00Z","v":3886746,"vw":6.9607},{"c":7.13,"h":7.275,"l":6.785,"n":28695,"o":6.92,"t":"2026-07-06T04:00:00Z","v":6480040,"vw":7.118165},{"c":7.17,"h":7.39,"l":7.055,"n":31295,"o":7.23,"t":"2026-07-07T04:00:00Z","v":4065112,"vw":7.158869},{"c":6.54,"h":7.13,"l":6.52,"n":25492,"o":7.022,"t":"2026-07-08T04:00:00Z","v":4616227,"vw":6.63861},{"c":6.79,"h":6.835,"l":6.45,"n":18707,"o":6.54,"t":"2026-07-09T04:00:00Z","v":2743710,"vw":6.756752},{"c":6.77,"h":6.99,"l":6.61,"n":21663,"o":6.87,"t":"2026-07-10T04:00:00Z","v":5392446,"vw":6.775682},{"c":6.79,"h":7.06,"l":6.74,"n":18572,"o":6.83,"t":"2026-07-13T04:00:00Z","v":1973536,"vw":6.854266},{"c":6.67,"h":6.715,"l":6.52,"n":18651,"o":6.65,"t":"2026-07-14T04:00:00Z","v":2220054,"vw":6.641762},{"c":7.06,"h":7.085,"l":6.74,"n":18116,"o":6.8,"t":"2026-07-15T04:00:00Z","v":2593536,"vw":6.996775},{"c":7.28,"h":7.395,"l":7.02,"n":25033,"o":7.12,"t":"2026-07-16T04:00:00Z","v":4635981,"vw":7.266063},{"c":6.93,"h":7.3229,"l":6.835,"n":18998,"o":7.18,"t":"2026-07-17T04:00:00Z","v":2140873,"vw":6.977843},{"c":6.94,"h":7.03,"l":6.82,"n":16642,"o":6.95,"t":"2026-07-20T04:00:00Z","v":1942192,"vw":6.953123},{"c":6.85,"h":6.985,"l":6.75,"n":17332,"o":6.81,"t":"2026-07-21T04:00:00Z","v":2638934,"vw":6.847783},{"c":6.89,"h":6.98,"l":6.69,"n":17284,"o":6.96,"t":"2026-07-22T04:00:00Z","v":2072673,"vw":6.860407},{"c":7.11,"h":7.15,"l":6.875,"n":25136,"o":6.91,"t":"2026-07-23T04:00:00Z","v":3347770,"vw":7.051295},{"c":7.51,"h":7.6,"l":7.13,"n":35889,"o":7.13,"t":"2026-07-24T04:00:00Z","v":5622047,"vw":7.442037},{"c":7.75,"h":7.895,"l":7.58,"n":25166,"o":7.64,"t":"2026-07-27T04:00:00Z","v":4263533,"vw":7.738623},{"c":7.91,"h":8.235,"l":7.75,"n":30602,"o":7.8,"t":"2026-07-28T04:00:00Z","v":5050055,"vw":8.015989},{"c":8.09,"h":8.17,"l":7.83,"n":30955,"o":7.87,"t":"2026-07-29T04:00:00Z","v":4117515,"vw":8.007464},{"c":7.78,"h":8.05,"l":7.682,"n":35827,"o":7.99,"t":"2026-07-30T04:00:00Z","v":5152877,"vw":7.857076},{"c":8.1,"h":8.145,"l":7.7,"n":27109,"o":7.8,"t":"2026-07-31T04:00:00Z","v":4442138,"vw":7.968815},{"c":8.18,"h":8.39,"l":8.03,"n":25629,"o":8.275,"t":"2026-08-03T04:00:00Z","v":3668569,"vw":8.183968},{"c":7.8,"h":7.825,"l":6.332,"n":60826,"o":6.332,"t":"2026-08-04T04:00:00Z","v":10799963,"vw":7.409745},{"c":8.01,"h":8.16,"l":7.895,"n":26671,"o":7.95,"t":"2026-08-05T04:00:00Z","v":3409199,"vw":8.038371},{"c":8.13,"h":8.175,"l":7.944,"n":22368,"o":8.01,"t":"2026-08-06T04:00:00Z","v":5787470,"vw":8.112597},{"c":8.2,"h":8.285,"l":8.06,"n":27154,"o":8.13,"t":"2026-08-07T04:00:00Z","v":2221408,"vw":8.187647},{"c":8.07,"h":8.18,"l":7.985,"n":22297,"o":8.13,"t":"2026-08-10T04:00:00Z","v":3056081,"vw":8.041939},{"c":8.13,"h":8.225,"l":8.02,"n":24400,"o":8.08,"t":"2026-08-11T04:00:00Z","v":2355519,"vw":8.128248},{"c":8.01,"h":8.18,"l":7.94,"n":19803,"o":8.13,"t":"2026-08-12T04:00:00Z","v":3339081,"vw":8.025349},{"c":8.15,"h":8.21,"l":7.855,"n":34411,"o":8,"t":"2026-08-13T04:00:00Z","v":5415434,"vw":8.01375},{"c":8,"h":8.29,"l":7.95,"n":14561,"o":8.26,"t":"2026-08-14T04:00:00Z","v":1425718,"vw":8.024928},{"c":8,"h":8.058,"l":7.865,"n":23293,"o":7.95,"t":"2026-08-17T04:00:00Z","v":4650300,"vw":7.979861},{"c":8.01,"h":8.1,"l":7.9301,"n":15600,"o":8,"t":"2026-08-18T04:00:00Z","v":1938547,"vw":8.012433},{"c":8.36,"h":8.37,"l":8.08,"n":18620,"o":8.11,"t":"2026-08-19T04:00:00Z","v":2024834,"vw":8.291896},{"c":8.73,"h":8.885,"l":8.36,"n":20607,"o":8.405,"t":"2026-08-20T04:00:00Z","v":2699000,"vw":8.726214},{"c":8.43,"h":8.83,"l":8.39,"n":19533,"o":8.83,"t":"2026-08-21T04:00:00Z","v":2044682,"vw":8.50087},{"c":7.96,"h":8.46,"l":7.88,"n":19810,"o":8.43,"t":"2026-08-24T04:00:00Z","v":2300186,"vw":8.021885},{"c":8.14,"h":8.265,"l":7.955,"n":18519,"o":7.99,"t":"2026-08-25T04:00:00Z","v":2555509,"vw":8.15087},{"c":8.22,"h":8.24,"l":8.045,"n":14004,"o":8.12,"t":"2026-08-26T04:00:00Z","v":1149795,"vw":8.187161},{"c":8.41,"h":8.49,"l":8.2,"n":13036,"o":8.23,"t":"2026-08-27T04:00:00Z","v":1400789,"vw":8.412862},{"c":8.35,"h":8.48,"l":8.315,"n":13027,"o":8.38,"t":"2026-08-28T04:00:00Z","v":2058007,"vw":8.369195},{"c":8.29,"h":8.31,"l":8.03,"n":12614,"o":8.22,"t":"2026-08-31T04:00:00Z","v":1712489,"vw":8.259201},{"c":8.1,"h":8.285,"l":8.065,"n":12132,"o":8.215,"t":"2026-09-01T04:00:00Z","v":2479408,"vw":8.12798},{"c":8.28,"h":8.415,"l":8.1,"n":15197,"o":8.1,"t":"2026-09-02T04:00:00Z","v":1525034,"vw":8.260576},{"c":8.13,"h":8.43,"l":7.9923,"n":18234,"o":8.35,"t":"2026-09-03T04:00:00Z","v":2122973,"vw":8.162627},{"c":7.94,"h":8.05,"l":7.905,"n":13215,"o":8.02,"t":"2026-09-04T04:00:00Z","v":1272096,"vw":7.957975},{"c":7.74,"h":7.84,"l":7.605,"n":16367,"o":7.8,"t":"2026-09-08T04:00:00Z","v":2877748,"vw":7.738022},{"c":7.63,"h":7.721,"l":7.495,"n":14620,"o":7.71,"t":"2026-09-09T04:00:00Z","v":1461988,"vw":7.62313},{"c":7.42,"h":7.61,"l":7.31,"n":19817,"o":7.52,"t":"2026-09-10T04:00:00Z","v":2251201,"vw":7.429929},{"c":7.55,"h":7.57,"l":7.39,"n":14351,"o":7.51,"t":"2026-09-11T04:00:00Z","v":1486741,"vw":7.491182},{"c":8,"h":8.09,"l":7.58,"n":16327,"o":7.61,"t":"2026-09-14T04:00:00Z","v":1694517,"vw":7.904861},{"c":8.4,"h":8.4,"l":7.949,"n":26352,"o":7.97,"t":"2026-09-15T04:00:00Z","v":2121539,"vw":8.27871},{"c":8.13,"h":8.405,"l":8.04,"n":23281,"o":8.34,"t":"2026-09-16T04:00:00Z","v":3902534,"vw":8.165055},{"c":8.58,"h":8.615,"l":8.165,"n":23307,"o":8.25,"t":"2026-09-17T04:00:00Z","v":2258467,"vw":8.533231},{"c":8.42,"h":8.65,"l":8.165,"n":20782,"o":8.58,"t":"2026-09-18T04:00:00Z","v":6717807,"vw":8.383403},{"c":8.52,"h":8.64,"l":8.425,"n":15953,"o":8.49,"t":"2026-09-21T04:00:00Z","v":1895186,"vw":8.522584},{"c":8.83,"h":8.845,"l":8.51,"n":16675,"o":8.51,"t":"2026-09-22T04:00:00Z","v":2320224,"vw":8.757503},{"c":8.64,"h":9.125,"l":8.59,"n":21663,"o":8.82,"t":"2026-09-23T04:00:00Z","v":2583916,"vw":8.762241},{"c":8.89,"h":8.925,"l":8.52,"n":21306,"o":8.52,"t":"2026-09-24T04:00:00Z","v":2310200,"vw":8.823989},{"c":9.11,"h":9.205,"l":8.735,"n":18327,"o":8.955,"t":"2026-09-25T04:00:00Z","v":2910368,"vw":9.093834},{"c":9.13,"h":9.34,"l":8.92,"n":23423,"o":9,"t":"2026-09-28T04:00:00Z","v":2940560,"vw":9.154771},{"c":9.26,"h":9.4299,"l":9.025,"n":23727,"o":9.17,"t":"2026-09-29T04:00:00Z","v":2936312,"vw":9.249085},{"c":9.2,"h":9.345,"l":9.135,"n":20297,"o":9.16,"t":"2026-09-30T04:00:00Z","v":3417721,"vw":9.218637},{"c":9.34,"h":9.505,"l":9.1931,"n":30951,"o":9.28,"t":"2026-10-01T04:00:00Z","v":3856109,"vw":9.352532},{"c":9.36,"h":9.45,"l":9.045,"n":21543,"o":9.41,"t":"2026-10-02T04:00:00Z","v":2646026,"vw":9.272969},{"c":10.07,"h":10.07,"l":9.28,"n":22010,"o":9.36,"t":"2026-10-05T04:00:00Z","v":2940742,"vw":9.864408},{"c":9.27,"h":10.19,"l":9.1902,"n":33983,"o":10.07,"t":"2026-10-06T04:00:00Z","v":3946171,"vw":9.459704},{"c":8.96,"h":9.305,"l":8.93,"n":26145,"o":9.17,"t":"2026-10-07T04:00:00Z","v":3426178,"vw":9.059061},{"c":8.64,"h":8.955,"l":8.58,"n":27751,"o":8.895,"t":"2026-10-08T04:00:00Z","v":4125109,"vw":8.659469},{"c":9.13,"h":9.27,"l":8.64,"n":29817,"o":8.85,"t":"2026-10-09T04:00:00Z","v":5035125,"vw":9.04796},{"c":9.24,"h":9.25,"l":9.0044,"n":19620,"o":9.12,"t":"2026-10-12T04:00:00Z","v":1516823,"vw":9.158341},{"c":9.6,"h":9.9,"l":9.26,"n":21831,"o":9.3,"t":"2026-10-13T04:00:00Z","v":2905668,"vw":9.608343},{"c":9.36,"h":9.63,"l":9.28,"n":19319,"o":9.54,"t":"2026-10-14T04:00:00Z","v":1821445,"vw":9.428705},{"c":9.66,"h":9.701,"l":9.25,"n":17443,"o":9.39,"t":"2026-10-15T04:00:00Z","v":1658211,"vw":9.589416},{"c":9.37,"h":9.94,"l":9.215,"n":20926,"o":9.745,"t":"2026-10-16T04:00:00Z","v":2359283,"vw":9.406494},{"c":9.45,"h":9.5,"l":9.255,"n":14752,"o":9.37,"t":"2026-10-19T04:00:00Z","v":1504676,"vw":9.416057},{"c":9.785,"h":9.85,"l":9.37,"n":23051,"o":9.5,"t":"2026-10-20T04:00:00Z","v":2784612,"vw":9.726878},{"c":10.18,"h":10.2899,"l":9.47,"n":18913,"o":9.67,"t":"2026-10-21T04:00:00Z","v":1717497,"vw":10.146466},{"c":10.23,"h":10.31,"l":10.13,"n":706,"o":10.14,"t":"2026-10-22T04:00:00Z","v":128058,"vw":10.227002}],"volatilityBars":[{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-09-21T11:45:00Z","v":618,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-21T12:30:00Z","v":542,"vw":8.5},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-09-21T12:45:00Z","v":750,"vw":8.53},{"c":8.7608,"h":8.7608,"l":8.5,"n":3,"o":8.5,"t":"2026-09-21T13:00:00Z","v":396,"vw":8.624612},{"c":8.605,"h":8.64,"l":8.43,"n":509,"o":8.49,"t":"2026-09-21T13:30:00Z","v":61271,"vw":8.54883},{"c":8.505,"h":8.63,"l":8.48,"n":774,"o":8.62,"t":"2026-09-21T13:45:00Z","v":116557,"vw":8.604101},{"c":8.45,"h":8.55,"l":8.445,"n":549,"o":8.505,"t":"2026-09-21T14:00:00Z","v":38153,"vw":8.506302},{"c":8.455,"h":8.48,"l":8.425,"n":761,"o":8.45,"t":"2026-09-21T14:15:00Z","v":65849,"vw":8.452064},{"c":8.46,"h":8.485,"l":8.43,"n":598,"o":8.455,"t":"2026-09-21T14:30:00Z","v":48332,"vw":8.456511},{"c":8.48,"h":8.495,"l":8.4501,"n":449,"o":8.4501,"t":"2026-09-21T14:45:00Z","v":17905,"vw":8.478486},{"c":8.475,"h":8.505,"l":8.45,"n":510,"o":8.485,"t":"2026-09-21T15:00:00Z","v":25784,"vw":8.471582},{"c":8.505,"h":8.505,"l":8.475,"n":419,"o":8.475,"t":"2026-09-21T15:15:00Z","v":18003,"vw":8.489235},{"c":8.495,"h":8.51,"l":8.48,"n":460,"o":8.505,"t":"2026-09-21T15:30:00Z","v":18033,"vw":8.495936},{"c":8.485,"h":8.5,"l":8.475,"n":483,"o":8.495,"t":"2026-09-21T15:45:00Z","v":26894,"vw":8.486618},{"c":8.5194,"h":8.5194,"l":8.485,"n":378,"o":8.485,"t":"2026-09-21T16:00:00Z","v":17664,"vw":8.502722},{"c":8.5,"h":8.525,"l":8.495,"n":485,"o":8.52,"t":"2026-09-21T16:15:00Z","v":29290,"vw":8.507665},{"c":8.48,"h":8.5,"l":8.4729,"n":355,"o":8.5,"t":"2026-09-21T16:30:00Z","v":15579,"vw":8.485866},{"c":8.485,"h":8.49,"l":8.475,"n":393,"o":8.475,"t":"2026-09-21T16:45:00Z","v":17294,"vw":8.48262},{"c":8.475,"h":8.49,"l":8.465,"n":292,"o":8.485,"t":"2026-09-21T17:00:00Z","v":18032,"vw":8.472031},{"c":8.495,"h":8.5,"l":8.47,"n":400,"o":8.475,"t":"2026-09-21T17:15:00Z","v":21282,"vw":8.477355},{"c":8.495,"h":8.5062,"l":8.475,"n":559,"o":8.495,"t":"2026-09-21T17:30:00Z","v":35103,"vw":8.491672},{"c":8.495,"h":8.51,"l":8.49,"n":444,"o":8.5,"t":"2026-09-21T17:45:00Z","v":20149,"vw":8.498273},{"c":8.515,"h":8.52,"l":8.485,"n":469,"o":8.495,"t":"2026-09-21T18:00:00Z","v":24620,"vw":8.495094},{"c":8.525,"h":8.535,"l":8.515,"n":492,"o":8.515,"t":"2026-09-21T18:15:00Z","v":29538,"vw":8.525621},{"c":8.535,"h":8.54,"l":8.52,"n":567,"o":8.525,"t":"2026-09-21T18:30:00Z","v":34902,"vw":8.52957},{"c":8.52,"h":8.55,"l":8.52,"n":589,"o":8.535,"t":"2026-09-21T18:45:00Z","v":34782,"vw":8.538924},{"c":8.545,"h":8.55,"l":8.525,"n":693,"o":8.525,"t":"2026-09-21T19:00:00Z","v":44187,"vw":8.538193},{"c":8.545,"h":8.55,"l":8.53,"n":705,"o":8.545,"t":"2026-09-21T19:15:00Z","v":47060,"vw":8.541254},{"c":8.555,"h":8.56,"l":8.535,"n":1107,"o":8.545,"t":"2026-09-21T19:30:00Z","v":102028,"vw":8.544955},{"c":8.525,"h":8.56,"l":8.515,"n":2184,"o":8.559,"t":"2026-09-21T19:45:00Z","v":216957,"vw":8.532784},{"c":8.52,"h":8.52,"l":8.52,"n":23,"o":8.52,"t":"2026-09-21T20:00:00Z","v":731310,"vw":8.52},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-09-21T22:45:00Z","v":2375,"vw":8.58},{"c":8.565,"h":8.595,"l":8.51,"n":388,"o":8.52,"t":"2026-09-22T13:30:00Z","v":59986,"vw":8.541582},{"c":8.61,"h":8.64,"l":8.535,"n":477,"o":8.5691,"t":"2026-09-22T13:45:00Z","v":43467,"vw":8.600382},{"c":8.66,"h":8.66,"l":8.585,"n":461,"o":8.6,"t":"2026-09-22T14:00:00Z","v":35668,"vw":8.617848},{"c":8.62,"h":8.665,"l":8.615,"n":336,"o":8.66,"t":"2026-09-22T14:15:00Z","v":30707,"vw":8.641466},{"c":8.62,"h":8.625,"l":8.605,"n":352,"o":8.61,"t":"2026-09-22T14:30:00Z","v":21365,"vw":8.613216},{"c":8.635,"h":8.645,"l":8.6,"n":394,"o":8.62,"t":"2026-09-22T14:45:00Z","v":17797,"vw":8.621671},{"c":8.758,"h":8.76,"l":8.625,"n":603,"o":8.635,"t":"2026-09-22T15:00:00Z","v":58172,"vw":8.675468},{"c":8.825,"h":8.825,"l":8.755,"n":474,"o":8.755,"t":"2026-09-22T15:15:00Z","v":46575,"vw":8.788864},{"c":8.805,"h":8.825,"l":8.79,"n":365,"o":8.825,"t":"2026-09-22T15:30:00Z","v":33762,"vw":8.803123},{"c":8.725,"h":8.8097,"l":8.725,"n":750,"o":8.805,"t":"2026-09-22T15:45:00Z","v":60213,"vw":8.763065},{"c":8.665,"h":8.7292,"l":8.665,"n":397,"o":8.72,"t":"2026-09-22T16:00:00Z","v":28009,"vw":8.691915},{"c":8.6286,"h":8.6692,"l":8.6,"n":444,"o":8.665,"t":"2026-09-22T16:15:00Z","v":35122,"vw":8.623419},{"c":8.65,"h":8.6591,"l":8.625,"n":264,"o":8.63,"t":"2026-09-22T16:30:00Z","v":14014,"vw":8.637238},{"c":8.665,"h":8.68,"l":8.645,"n":325,"o":8.645,"t":"2026-09-22T16:45:00Z","v":22583,"vw":8.664174},{"c":8.6861,"h":8.73,"l":8.66,"n":427,"o":8.665,"t":"2026-09-22T17:00:00Z","v":43925,"vw":8.698231},{"c":8.775,"h":8.775,"l":8.685,"n":266,"o":8.685,"t":"2026-09-22T17:15:00Z","v":25040,"vw":8.717539},{"c":8.745,"h":8.775,"l":8.735,"n":488,"o":8.775,"t":"2026-09-22T17:30:00Z","v":37770,"vw":8.750813},{"c":8.755,"h":8.765,"l":8.73,"n":962,"o":8.745,"t":"2026-09-22T17:45:00Z","v":90310,"vw":8.742058},{"c":8.765,"h":8.785,"l":8.735,"n":510,"o":8.755,"t":"2026-09-22T18:00:00Z","v":36317,"vw":8.759993},{"c":8.745,"h":8.77,"l":8.745,"n":544,"o":8.765,"t":"2026-09-22T18:15:00Z","v":27332,"vw":8.760566},{"c":8.765,"h":8.765,"l":8.735,"n":650,"o":8.745,"t":"2026-09-22T18:30:00Z","v":51522,"vw":8.751032},{"c":8.775,"h":8.775,"l":8.745,"n":642,"o":8.765,"t":"2026-09-22T18:45:00Z","v":36878,"vw":8.7582},{"c":8.765,"h":8.785,"l":8.75,"n":580,"o":8.78,"t":"2026-09-22T19:00:00Z","v":49250,"vw":8.76999},{"c":8.75,"h":8.765,"l":8.745,"n":840,"o":8.765,"t":"2026-09-22T19:15:00Z","v":68718,"vw":8.755843},{"c":8.72,"h":8.75,"l":8.715,"n":1059,"o":8.745,"t":"2026-09-22T19:30:00Z","v":98658,"vw":8.73582},{"c":8.84,"h":8.845,"l":8.7,"n":3276,"o":8.73,"t":"2026-09-22T19:45:00Z","v":414396,"vw":8.78954},{"c":8.83,"h":8.83,"l":8.83,"n":24,"o":8.83,"t":"2026-09-22T20:00:00Z","v":775617,"vw":8.83},{"c":8.6027,"h":8.6027,"l":8.6027,"n":1,"o":8.6027,"t":"2026-09-22T20:45:00Z","v":2000,"vw":8.6027},{"c":8.863,"h":8.863,"l":8.858,"n":2,"o":8.858,"t":"2026-09-22T22:15:00Z","v":510,"vw":8.859667},{"c":8.871,"h":8.871,"l":8.871,"n":1,"o":8.871,"t":"2026-09-22T22:30:00Z","v":100,"vw":8.871},{"c":8.87,"h":8.8737,"l":8.87,"n":4,"o":8.8737,"t":"2026-09-23T13:15:00Z","v":1225,"vw":8.870831},{"c":9.05,"h":9.0926,"l":8.74,"n":799,"o":8.82,"t":"2026-09-23T13:30:00Z","v":154704,"vw":8.939099},{"c":9.074,"h":9.095,"l":9.015,"n":671,"o":9.05,"t":"2026-09-23T13:45:00Z","v":55660,"vw":9.055307},{"c":9.095,"h":9.125,"l":9.01,"n":782,"o":9.07,"t":"2026-09-23T14:00:00Z","v":61705,"vw":9.07877},{"c":9.02,"h":9.095,"l":9.015,"n":497,"o":9.09,"t":"2026-09-23T14:15:00Z","v":43129,"vw":9.058033},{"c":8.81,"h":9.02,"l":8.8,"n":1027,"o":9.02,"t":"2026-09-23T14:30:00Z","v":325853,"vw":8.89862},{"c":8.795,"h":8.8251,"l":8.77,"n":660,"o":8.8,"t":"2026-09-23T14:45:00Z","v":48393,"vw":8.796927},{"c":8.825,"h":8.855,"l":8.78,"n":604,"o":8.795,"t":"2026-09-23T15:00:00Z","v":50068,"vw":8.837659},{"c":8.779,"h":8.83,"l":8.77,"n":887,"o":8.825,"t":"2026-09-23T15:15:00Z","v":89602,"vw":8.801006},{"c":8.79,"h":8.8,"l":8.745,"n":654,"o":8.775,"t":"2026-09-23T15:30:00Z","v":49846,"vw":8.769972},{"c":8.835,"h":8.845,"l":8.79,"n":564,"o":8.795,"t":"2026-09-23T15:45:00Z","v":27878,"vw":8.817736},{"c":8.83,"h":8.83,"l":8.8,"n":379,"o":8.83,"t":"2026-09-23T16:00:00Z","v":23335,"vw":8.818108},{"c":8.795,"h":8.825,"l":8.795,"n":456,"o":8.825,"t":"2026-09-23T16:15:00Z","v":26317,"vw":8.805731},{"c":8.755,"h":8.8162,"l":8.74,"n":1396,"o":8.8,"t":"2026-09-23T16:30:00Z","v":113634,"vw":8.767415},{"c":8.7,"h":8.76,"l":8.69,"n":584,"o":8.755,"t":"2026-09-23T16:45:00Z","v":50563,"vw":8.71792},{"c":8.705,"h":8.72,"l":8.675,"n":492,"o":8.695,"t":"2026-09-23T17:00:00Z","v":27201,"vw":8.698937},{"c":8.705,"h":8.715,"l":8.695,"n":434,"o":8.705,"t":"2026-09-23T17:15:00Z","v":22974,"vw":8.705081},{"c":8.705,"h":8.705,"l":8.67,"n":575,"o":8.7,"t":"2026-09-23T17:30:00Z","v":24011,"vw":8.685855},{"c":8.725,"h":8.73,"l":8.69,"n":501,"o":8.705,"t":"2026-09-23T17:45:00Z","v":20613,"vw":8.709273},{"c":8.71,"h":8.73,"l":8.69,"n":573,"o":8.73,"t":"2026-09-23T18:00:00Z","v":36790,"vw":8.70767},{"c":8.705,"h":8.72,"l":8.7,"n":541,"o":8.715,"t":"2026-09-23T18:15:00Z","v":29770,"vw":8.712131},{"c":8.73,"h":8.73,"l":8.695,"n":599,"o":8.705,"t":"2026-09-23T18:30:00Z","v":45437,"vw":8.709859},{"c":8.72,"h":8.735,"l":8.71,"n":629,"o":8.725,"t":"2026-09-23T18:45:00Z","v":41119,"vw":8.725826},{"c":8.705,"h":8.725,"l":8.69,"n":923,"o":8.715,"t":"2026-09-23T19:00:00Z","v":72808,"vw":8.705102},{"c":8.635,"h":8.705,"l":8.605,"n":1124,"o":8.705,"t":"2026-09-23T19:15:00Z","v":103578,"vw":8.648295},{"c":8.605,"h":8.645,"l":8.59,"n":1225,"o":8.635,"t":"2026-09-23T19:30:00Z","v":110819,"vw":8.629775},{"c":8.615,"h":8.695,"l":8.6,"n":3830,"o":8.605,"t":"2026-09-23T19:45:00Z","v":394661,"vw":8.643227},{"c":8.61,"h":8.65,"l":8.61,"n":27,"o":8.64,"t":"2026-09-23T20:00:00Z","v":435642,"vw":8.640087},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-09-23T20:45:00Z","v":512,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-09-23T21:00:00Z","v":512,"vw":8.64},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-09-24T08:45:00Z","v":600,"vw":8.67},{"c":8.52,"h":8.52,"l":8.52,"n":10,"o":8.52,"t":"2026-09-24T13:15:00Z","v":741,"vw":8.52},{"c":8.76,"h":8.78,"l":8.52,"n":694,"o":8.52,"t":"2026-09-24T13:30:00Z","v":56473,"vw":8.672125},{"c":8.72,"h":8.775,"l":8.68,"n":504,"o":8.77,"t":"2026-09-24T13:45:00Z","v":33525,"vw":8.712447},{"c":8.76,"h":8.76,"l":8.65,"n":808,"o":8.71,"t":"2026-09-24T14:00:00Z","v":63475,"vw":8.683352},{"c":8.705,"h":8.755,"l":8.69,"n":441,"o":8.755,"t":"2026-09-24T14:15:00Z","v":20899,"vw":8.715833},{"c":8.775,"h":8.785,"l":8.695,"n":847,"o":8.705,"t":"2026-09-24T14:30:00Z","v":54857,"vw":8.73868},{"c":8.645,"h":8.7793,"l":8.64,"n":516,"o":8.775,"t":"2026-09-24T14:45:00Z","v":26692,"vw":8.706103},{"c":8.665,"h":8.67,"l":8.64,"n":414,"o":8.65,"t":"2026-09-24T15:00:00Z","v":21689,"vw":8.65273},{"c":8.615,"h":8.705,"l":8.615,"n":547,"o":8.67,"t":"2026-09-24T15:15:00Z","v":29243,"vw":8.672668},{"c":8.695,"h":8.695,"l":8.615,"n":623,"o":8.615,"t":"2026-09-24T15:30:00Z","v":34625,"vw":8.66039},{"c":8.665,"h":8.715,"l":8.665,"n":505,"o":8.695,"t":"2026-09-24T15:45:00Z","v":22254,"vw":8.700403},{"c":8.675,"h":8.675,"l":8.645,"n":333,"o":8.66,"t":"2026-09-24T16:00:00Z","v":14575,"vw":8.655516},{"c":8.735,"h":8.765,"l":8.67,"n":748,"o":8.675,"t":"2026-09-24T16:15:00Z","v":51519,"vw":8.72005},{"c":8.7,"h":8.735,"l":8.695,"n":481,"o":8.73,"t":"2026-09-24T16:30:00Z","v":19925,"vw":8.71117},{"c":8.725,"h":8.735,"l":8.7,"n":462,"o":8.7,"t":"2026-09-24T16:45:00Z","v":22672,"vw":8.716892},{"c":8.75,"h":8.75,"l":8.695,"n":406,"o":8.72,"t":"2026-09-24T17:00:00Z","v":17361,"vw":8.717307},{"c":8.7592,"h":8.765,"l":8.745,"n":295,"o":8.75,"t":"2026-09-24T17:15:00Z","v":13138,"vw":8.755684},{"c":8.72,"h":8.765,"l":8.705,"n":652,"o":8.755,"t":"2026-09-24T17:30:00Z","v":35640,"vw":8.736385},{"c":8.71,"h":8.74,"l":8.7,"n":404,"o":8.725,"t":"2026-09-24T17:45:00Z","v":20099,"vw":8.716709},{"c":8.745,"h":8.75,"l":8.675,"n":800,"o":8.71,"t":"2026-09-24T18:00:00Z","v":53149,"vw":8.710939},{"c":8.79,"h":8.79,"l":8.735,"n":578,"o":8.745,"t":"2026-09-24T18:15:00Z","v":35990,"vw":8.762884},{"c":8.75,"h":8.79,"l":8.73,"n":751,"o":8.785,"t":"2026-09-24T18:30:00Z","v":46404,"vw":8.756883},{"c":8.81,"h":8.825,"l":8.76,"n":584,"o":8.76,"t":"2026-09-24T18:45:00Z","v":28589,"vw":8.789489},{"c":8.835,"h":8.8391,"l":8.79,"n":660,"o":8.815,"t":"2026-09-24T19:00:00Z","v":40488,"vw":8.817101},{"c":8.855,"h":8.865,"l":8.83,"n":817,"o":8.835,"t":"2026-09-24T19:15:00Z","v":55124,"vw":8.850812},{"c":8.825,"h":8.87,"l":8.78,"n":2302,"o":8.855,"t":"2026-09-24T19:30:00Z","v":268755,"vw":8.815085},{"c":8.895,"h":8.925,"l":8.825,"n":4695,"o":8.825,"t":"2026-09-24T19:45:00Z","v":522796,"vw":8.885572},{"c":8.89,"h":8.89,"l":8.89,"n":30,"o":8.89,"t":"2026-09-24T20:00:00Z","v":674612,"vw":8.89},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-24T20:45:00Z","v":349,"vw":8.82},{"c":8.8998,"h":8.8998,"l":8.8998,"n":1,"o":8.8998,"t":"2026-09-24T22:30:00Z","v":2000,"vw":8.8998},{"c":8.904,"h":8.904,"l":8.8986,"n":3,"o":8.8986,"t":"2026-09-24T22:45:00Z","v":3004,"vw":8.9013},{"c":8.9833,"h":8.9833,"l":8.9833,"n":1,"o":8.9833,"t":"2026-09-24T23:15:00Z","v":205,"vw":8.9833},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-25T13:15:00Z","v":300,"vw":9.03},{"c":8.86,"h":8.965,"l":8.84,"n":474,"o":8.955,"t":"2026-09-25T13:30:00Z","v":43943,"vw":8.898376},{"c":8.865,"h":8.875,"l":8.82,"n":531,"o":8.854,"t":"2026-09-25T13:45:00Z","v":26856,"vw":8.846083},{"c":8.755,"h":8.86,"l":8.755,"n":450,"o":8.86,"t":"2026-09-25T14:00:00Z","v":24417,"vw":8.794414},{"c":8.765,"h":8.785,"l":8.735,"n":409,"o":8.76,"t":"2026-09-25T14:15:00Z","v":22533,"vw":8.759099},{"c":8.755,"h":8.78,"l":8.755,"n":409,"o":8.765,"t":"2026-09-25T14:30:00Z","v":23904,"vw":8.768108},{"c":8.885,"h":8.885,"l":8.745,"n":579,"o":8.755,"t":"2026-09-25T14:45:00Z","v":42700,"vw":8.813363},{"c":8.955,"h":8.955,"l":8.885,"n":453,"o":8.885,"t":"2026-09-25T15:00:00Z","v":24012,"vw":8.926918},{"c":8.95,"h":8.98,"l":8.945,"n":471,"o":8.95,"t":"2026-09-25T15:15:00Z","v":29566,"vw":8.962459},{"c":8.945,"h":9.01,"l":8.945,"n":725,"o":8.95,"t":"2026-09-25T15:30:00Z","v":46464,"vw":8.977768},{"c":9.005,"h":9.015,"l":8.92,"n":479,"o":8.94,"t":"2026-09-25T15:45:00Z","v":68408,"vw":8.968097},{"c":9.055,"h":9.065,"l":9.01,"n":600,"o":9.01,"t":"2026-09-25T16:00:00Z","v":39836,"vw":9.050982},{"c":9.075,"h":9.0992,"l":9.055,"n":536,"o":9.055,"t":"2026-09-25T16:15:00Z","v":35992,"vw":9.074971},{"c":9.055,"h":9.085,"l":9.03,"n":491,"o":9.075,"t":"2026-09-25T16:30:00Z","v":24354,"vw":9.062248},{"c":9.015,"h":9.05,"l":9.015,"n":380,"o":9.05,"t":"2026-09-25T16:45:00Z","v":29981,"vw":9.024452},{"c":9.07,"h":9.07,"l":9.015,"n":389,"o":9.015,"t":"2026-09-25T17:00:00Z","v":19918,"vw":9.038021},{"c":9.075,"h":9.0958,"l":9.065,"n":423,"o":9.0699,"t":"2026-09-25T17:15:00Z","v":24828,"vw":9.076625},{"c":9.035,"h":9.075,"l":9.03,"n":523,"o":9.075,"t":"2026-09-25T17:30:00Z","v":36422,"vw":9.044029},{"c":9.025,"h":9.04,"l":9.025,"n":380,"o":9.035,"t":"2026-09-25T17:45:00Z","v":24393,"vw":9.031954},{"c":9.03,"h":9.03,"l":9.015,"n":428,"o":9.025,"t":"2026-09-25T18:00:00Z","v":26696,"vw":9.01965},{"c":9.045,"h":9.05,"l":9.025,"n":563,"o":9.025,"t":"2026-09-25T18:15:00Z","v":35652,"vw":9.039336},{"c":9.065,"h":9.085,"l":9.035,"n":827,"o":9.05,"t":"2026-09-25T18:30:00Z","v":74520,"vw":9.062142},{"c":9.155,"h":9.16,"l":9.06,"n":884,"o":9.065,"t":"2026-09-25T18:45:00Z","v":96151,"vw":9.116925},{"c":9.13,"h":9.16,"l":9.13,"n":649,"o":9.155,"t":"2026-09-25T19:00:00Z","v":46114,"vw":9.147066},{"c":9.115,"h":9.14,"l":9.11,"n":844,"o":9.135,"t":"2026-09-25T19:15:00Z","v":70268,"vw":9.125968},{"c":9.175,"h":9.18,"l":9.105,"n":1360,"o":9.115,"t":"2026-09-25T19:30:00Z","v":162593,"vw":9.1391},{"c":9.11,"h":9.205,"l":9.095,"n":3835,"o":9.175,"t":"2026-09-25T19:45:00Z","v":710996,"vw":9.151097},{"c":9.11,"h":9.11,"l":9.11,"n":39,"o":9.11,"t":"2026-09-25T20:00:00Z","v":1000854,"vw":9.11},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-28T08:00:00Z","v":146,"vw":8.9},{"c":9.11,"h":9.15,"l":9,"n":132,"o":9.15,"t":"2026-09-28T11:00:00Z","v":9485,"vw":9.090485},{"c":8.99,"h":8.99,"l":8.99,"n":5,"o":8.99,"t":"2026-09-28T11:15:00Z","v":2556,"vw":8.99},{"c":9.07,"h":9.09,"l":8.99,"n":154,"o":9.07,"t":"2026-09-28T12:00:00Z","v":23457,"vw":9.038823},{"c":9.06,"h":9.06,"l":9.06,"n":28,"o":9.06,"t":"2026-09-28T12:15:00Z","v":3609,"vw":9.06},{"c":9.06,"h":9.07,"l":9.06,"n":3,"o":9.06,"t":"2026-09-28T12:30:00Z","v":517,"vw":9.064797},{"c":9.06,"h":9.06,"l":9.06,"n":11,"o":9.06,"t":"2026-09-28T12:45:00Z","v":1397,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-09-28T13:00:00Z","v":500,"vw":9.06},{"c":9.05,"h":9.12,"l":9.04,"n":63,"o":9.1,"t":"2026-09-28T13:15:00Z","v":9743,"vw":9.054307},{"c":9.11,"h":9.1278,"l":8.92,"n":403,"o":9,"t":"2026-09-28T13:30:00Z","v":57167,"vw":9.014573},{"c":9.11,"h":9.11,"l":9.03,"n":931,"o":9.095,"t":"2026-09-28T13:45:00Z","v":56501,"vw":9.086125},{"c":9.23,"h":9.24,"l":9.081,"n":1212,"o":9.115,"t":"2026-09-28T14:00:00Z","v":87988,"vw":9.159233},{"c":9.27,"h":9.3,"l":9.23,"n":765,"o":9.23,"t":"2026-09-28T14:15:00Z","v":65602,"vw":9.268405},{"c":9.23,"h":9.26,"l":9.2,"n":769,"o":9.26,"t":"2026-09-28T14:30:00Z","v":59947,"vw":9.237434},{"c":9.205,"h":9.24,"l":9.185,"n":600,"o":9.225,"t":"2026-09-28T14:45:00Z","v":35269,"vw":9.201364},{"c":9.285,"h":9.3,"l":9.21,"n":739,"o":9.21,"t":"2026-09-28T15:00:00Z","v":60124,"vw":9.256516},{"c":9.325,"h":9.34,"l":9.285,"n":607,"o":9.285,"t":"2026-09-28T15:15:00Z","v":37509,"vw":9.313377},{"c":9.18,"h":9.325,"l":9.16,"n":1561,"o":9.325,"t":"2026-09-28T15:30:00Z","v":184700,"vw":9.208902},{"c":9.16,"h":9.2,"l":9.06,"n":1386,"o":9.19,"t":"2026-09-28T15:45:00Z","v":316947,"vw":9.117912},{"c":9.19,"h":9.22,"l":9.17,"n":417,"o":9.17,"t":"2026-09-28T16:00:00Z","v":23138,"vw":9.196549},{"c":9.295,"h":9.3,"l":9.17,"n":824,"o":9.19,"t":"2026-09-28T16:15:00Z","v":66109,"vw":9.243861},{"c":9.245,"h":9.29,"l":9.2407,"n":360,"o":9.29,"t":"2026-09-28T16:30:00Z","v":26550,"vw":9.274401},{"c":9.19,"h":9.245,"l":9.18,"n":505,"o":9.24,"t":"2026-09-28T16:45:00Z","v":29749,"vw":9.219458},{"c":9.26,"h":9.27,"l":9.175,"n":760,"o":9.19,"t":"2026-09-28T17:00:00Z","v":55645,"vw":9.215112},{"c":9.215,"h":9.25,"l":9.215,"n":636,"o":9.25,"t":"2026-09-28T17:15:00Z","v":56717,"vw":9.240377},{"c":9.21,"h":9.23,"l":9.175,"n":689,"o":9.21,"t":"2026-09-28T17:30:00Z","v":46620,"vw":9.199561},{"c":9.2269,"h":9.245,"l":9.205,"n":921,"o":9.215,"t":"2026-09-28T17:45:00Z","v":79982,"vw":9.227761},{"c":9.235,"h":9.235,"l":9.22,"n":423,"o":9.225,"t":"2026-09-28T18:00:00Z","v":26060,"vw":9.225884},{"c":9.215,"h":9.235,"l":9.215,"n":535,"o":9.235,"t":"2026-09-28T18:15:00Z","v":36416,"vw":9.225305},{"c":9.23,"h":9.235,"l":9.205,"n":650,"o":9.215,"t":"2026-09-28T18:30:00Z","v":33809,"vw":9.22165},{"c":9.225,"h":9.235,"l":9.215,"n":639,"o":9.235,"t":"2026-09-28T18:45:00Z","v":34669,"vw":9.225794},{"c":9.165,"h":9.225,"l":9.16,"n":670,"o":9.225,"t":"2026-09-28T19:00:00Z","v":35756,"vw":9.205585},{"c":9.101,"h":9.175,"l":9.09,"n":1079,"o":9.165,"t":"2026-09-28T19:15:00Z","v":117015,"vw":9.109957},{"c":9.09,"h":9.145,"l":9.09,"n":1127,"o":9.105,"t":"2026-09-28T19:30:00Z","v":77878,"vw":9.121892},{"c":9.12,"h":9.16,"l":9.065,"n":3493,"o":9.095,"t":"2026-09-28T19:45:00Z","v":344809,"vw":9.113106},{"c":9.13,"h":9.13,"l":9.13,"n":22,"o":9.13,"t":"2026-09-28T20:00:00Z","v":789194,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-28T20:15:00Z","v":14055,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-28T21:00:00Z","v":600,"vw":9.12},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-09-29T08:00:00Z","v":174,"vw":9.31},{"c":9.18,"h":9.19,"l":9.18,"n":41,"o":9.19,"t":"2026-09-29T11:45:00Z","v":566,"vw":9.185952},{"c":9.2821,"h":9.2821,"l":9.2821,"n":1,"o":9.2821,"t":"2026-09-29T12:30:00Z","v":200,"vw":9.2821},{"c":9.265,"h":9.37,"l":9.17,"n":773,"o":9.17,"t":"2026-09-29T13:30:00Z","v":88240,"vw":9.256851},{"c":9.12,"h":9.2802,"l":9.065,"n":1048,"o":9.27,"t":"2026-09-29T13:45:00Z","v":95117,"vw":9.132597},{"c":9.08,"h":9.135,"l":9.03,"n":820,"o":9.12,"t":"2026-09-29T14:00:00Z","v":81364,"vw":9.085813},{"c":9.105,"h":9.115,"l":9.06,"n":821,"o":9.085,"t":"2026-09-29T14:15:00Z","v":82534,"vw":9.082946},{"c":9.07,"h":9.105,"l":9.055,"n":575,"o":9.1,"t":"2026-09-29T14:30:00Z","v":58418,"vw":9.082786},{"c":9.05,"h":9.07,"l":9.03,"n":438,"o":9.065,"t":"2026-09-29T14:45:00Z","v":45055,"vw":9.051598},{"c":9.06,"h":9.0601,"l":9.025,"n":524,"o":9.045,"t":"2026-09-29T15:00:00Z","v":37724,"vw":9.042784},{"c":9.125,"h":9.145,"l":9.0601,"n":734,"o":9.0701,"t":"2026-09-29T15:15:00Z","v":98670,"vw":9.103097},{"c":9.11,"h":9.135,"l":9.105,"n":373,"o":9.13,"t":"2026-09-29T15:30:00Z","v":42310,"vw":9.117316},{"c":9.065,"h":9.1301,"l":9.06,"n":584,"o":9.1099,"t":"2026-09-29T15:45:00Z","v":50604,"vw":9.104681},{"c":9.045,"h":9.065,"l":9.045,"n":395,"o":9.065,"t":"2026-09-29T16:00:00Z","v":38430,"vw":9.051981},{"c":9.065,"h":9.09,"l":9.035,"n":544,"o":9.045,"t":"2026-09-29T16:15:00Z","v":47370,"vw":9.058465},{"c":9.2239,"h":9.26,"l":9.055,"n":1030,"o":9.06,"t":"2026-09-29T16:30:00Z","v":122484,"vw":9.165286},{"c":9.265,"h":9.28,"l":9.17,"n":770,"o":9.21,"t":"2026-09-29T16:45:00Z","v":79674,"vw":9.207887},{"c":9.265,"h":9.3,"l":9.255,"n":741,"o":9.265,"t":"2026-09-29T17:00:00Z","v":58202,"vw":9.278887},{"c":9.315,"h":9.34,"l":9.265,"n":963,"o":9.27,"t":"2026-09-29T17:15:00Z","v":176877,"vw":9.302594},{"c":9.2791,"h":9.32,"l":9.265,"n":724,"o":9.315,"t":"2026-09-29T17:30:00Z","v":68433,"vw":9.292613},{"c":9.24,"h":9.3099,"l":9.23,"n":1041,"o":9.275,"t":"2026-09-29T17:45:00Z","v":127105,"vw":9.27823},{"c":9.285,"h":9.285,"l":9.235,"n":641,"o":9.25,"t":"2026-09-29T18:00:00Z","v":36500,"vw":9.259212},{"c":9.345,"h":9.36,"l":9.285,"n":812,"o":9.29,"t":"2026-09-29T18:15:00Z","v":79502,"vw":9.334511},{"c":9.38,"h":9.39,"l":9.315,"n":888,"o":9.35,"t":"2026-09-29T18:30:00Z","v":79554,"vw":9.354373},{"c":9.405,"h":9.4299,"l":9.37,"n":1345,"o":9.38,"t":"2026-09-29T18:45:00Z","v":172963,"vw":9.402161},{"c":9.35,"h":9.41,"l":9.33,"n":866,"o":9.405,"t":"2026-09-29T19:00:00Z","v":79468,"vw":9.373531},{"c":9.375,"h":9.415,"l":9.345,"n":1206,"o":9.35,"t":"2026-09-29T19:15:00Z","v":158808,"vw":9.374346},{"c":9.325,"h":9.385,"l":9.32,"n":1326,"o":9.375,"t":"2026-09-29T19:30:00Z","v":117882,"vw":9.366392},{"c":9.26,"h":9.33,"l":9.25,"n":3559,"o":9.325,"t":"2026-09-29T19:45:00Z","v":417963,"vw":9.283505},{"c":9.26,"h":9.26,"l":9.26,"n":31,"o":9.26,"t":"2026-09-29T20:00:00Z","v":372229,"vw":9.26},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-09-29T20:15:00Z","v":100,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-09-29T20:45:00Z","v":100,"vw":9.32},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-09-30T08:15:00Z","v":1150,"vw":9.25},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-09-30T08:45:00Z","v":103,"vw":9.35},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-30T11:45:00Z","v":100,"vw":9.23},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-09-30T12:00:00Z","v":650,"vw":9.22},{"c":9.3,"h":9.35,"l":9.3,"n":11,"o":9.35,"t":"2026-09-30T12:15:00Z","v":308,"vw":9.326667},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-09-30T12:30:00Z","v":100,"vw":9.37},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-09-30T13:00:00Z","v":1000,"vw":9.38},{"c":9.16,"h":9.18,"l":9.16,"n":3,"o":9.18,"t":"2026-09-30T13:15:00Z","v":472,"vw":9.164237},{"c":9.225,"h":9.335,"l":9.135,"n":483,"o":9.16,"t":"2026-09-30T13:30:00Z","v":75044,"vw":9.200524},{"c":9.205,"h":9.225,"l":9.16,"n":561,"o":9.225,"t":"2026-09-30T13:45:00Z","v":62472,"vw":9.192997},{"c":9.18,"h":9.225,"l":9.146,"n":755,"o":9.21,"t":"2026-09-30T14:00:00Z","v":53639,"vw":9.187026},{"c":9.215,"h":9.215,"l":9.145,"n":608,"o":9.18,"t":"2026-09-30T14:15:00Z","v":46109,"vw":9.183004},{"c":9.25,"h":9.3,"l":9.215,"n":952,"o":9.215,"t":"2026-09-30T14:30:00Z","v":118282,"vw":9.268815},{"c":9.275,"h":9.345,"l":9.242,"n":746,"o":9.245,"t":"2026-09-30T14:45:00Z","v":58909,"vw":9.295704},{"c":9.27,"h":9.305,"l":9.25,"n":1628,"o":9.27,"t":"2026-09-30T15:00:00Z","v":220539,"vw":9.266332},{"c":9.275,"h":9.285,"l":9.2,"n":716,"o":9.27,"t":"2026-09-30T15:15:00Z","v":81997,"vw":9.241055},{"c":9.22,"h":9.27,"l":9.22,"n":411,"o":9.27,"t":"2026-09-30T15:30:00Z","v":38853,"vw":9.246463},{"c":9.235,"h":9.235,"l":9.205,"n":331,"o":9.225,"t":"2026-09-30T15:45:00Z","v":17503,"vw":9.222276},{"c":9.235,"h":9.25,"l":9.225,"n":412,"o":9.23,"t":"2026-09-30T16:00:00Z","v":20922,"vw":9.239187},{"c":9.225,"h":9.25,"l":9.225,"n":351,"o":9.234,"t":"2026-09-30T16:15:00Z","v":18849,"vw":9.238368},{"c":9.22,"h":9.23,"l":9.21,"n":338,"o":9.225,"t":"2026-09-30T16:30:00Z","v":34545,"vw":9.22116},{"c":9.225,"h":9.225,"l":9.205,"n":312,"o":9.21,"t":"2026-09-30T16:45:00Z","v":16443,"vw":9.214449},{"c":9.215,"h":9.23,"l":9.21,"n":305,"o":9.225,"t":"2026-09-30T17:00:00Z","v":23643,"vw":9.220925},{"c":9.195,"h":9.215,"l":9.18,"n":355,"o":9.21,"t":"2026-09-30T17:15:00Z","v":31248,"vw":9.201394},{"c":9.22,"h":9.22,"l":9.19,"n":291,"o":9.195,"t":"2026-09-30T17:30:00Z","v":23970,"vw":9.204342},{"c":9.255,"h":9.26,"l":9.22,"n":737,"o":9.22,"t":"2026-09-30T17:45:00Z","v":109376,"vw":9.248092},{"c":9.2409,"h":9.26,"l":9.235,"n":272,"o":9.26,"t":"2026-09-30T18:00:00Z","v":27741,"vw":9.244815},{"c":9.255,"h":9.255,"l":9.225,"n":392,"o":9.245,"t":"2026-09-30T18:15:00Z","v":34573,"vw":9.238607},{"c":9.2201,"h":9.26,"l":9.22,"n":565,"o":9.255,"t":"2026-09-30T18:30:00Z","v":48921,"vw":9.242632},{"c":9.215,"h":9.225,"l":9.2,"n":547,"o":9.225,"t":"2026-09-30T18:45:00Z","v":48850,"vw":9.212088},{"c":9.245,"h":9.275,"l":9.21,"n":600,"o":9.215,"t":"2026-09-30T19:00:00Z","v":44517,"vw":9.233513},{"c":9.225,"h":9.25,"l":9.19,"n":1062,"o":9.2499,"t":"2026-09-30T19:15:00Z","v":126648,"vw":9.22521},{"c":9.245,"h":9.255,"l":9.195,"n":1716,"o":9.23,"t":"2026-09-30T19:30:00Z","v":282740,"vw":9.235872},{"c":9.195,"h":9.25,"l":9.175,"n":4405,"o":9.25,"t":"2026-09-30T19:45:00Z","v":548337,"vw":9.208357},{"c":9.2,"h":9.2,"l":9.2,"n":21,"o":9.2,"t":"2026-09-30T20:00:00Z","v":1179373,"vw":9.2},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-30T20:15:00Z","v":100,"vw":9.11},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-30T21:15:00Z","v":100,"vw":9.1},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-01T11:30:00Z","v":100,"vw":9.38},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-01T12:00:00Z","v":15000,"vw":9.25},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-01T12:15:00Z","v":2307,"vw":9.22},{"c":9.3,"h":9.3,"l":9.28,"n":3,"o":9.28,"t":"2026-10-01T13:15:00Z","v":213,"vw":9.290476},{"c":9.37,"h":9.4,"l":9.1931,"n":1598,"o":9.28,"t":"2026-10-01T13:30:00Z","v":242084,"vw":9.321844},{"c":9.32,"h":9.505,"l":9.28,"n":2480,"o":9.37,"t":"2026-10-01T13:45:00Z","v":417278,"vw":9.382289},{"c":9.215,"h":9.395,"l":9.215,"n":3928,"o":9.315,"t":"2026-10-01T14:00:00Z","v":512203,"vw":9.338664},{"c":9.34,"h":9.34,"l":9.2,"n":941,"o":9.212,"t":"2026-10-01T14:15:00Z","v":135230,"vw":9.279829},{"c":9.355,"h":9.36,"l":9.285,"n":1045,"o":9.335,"t":"2026-10-01T14:30:00Z","v":93977,"vw":9.306151},{"c":9.265,"h":9.35,"l":9.245,"n":854,"o":9.35,"t":"2026-10-01T14:45:00Z","v":60772,"vw":9.282258},{"c":9.375,"h":9.39,"l":9.265,"n":912,"o":9.27,"t":"2026-10-01T15:00:00Z","v":60794,"vw":9.336947},{"c":9.43,"h":9.445,"l":9.365,"n":1057,"o":9.375,"t":"2026-10-01T15:15:00Z","v":107394,"vw":9.406369},{"c":9.405,"h":9.46,"l":9.395,"n":740,"o":9.42,"t":"2026-10-01T15:30:00Z","v":48288,"vw":9.431527},{"c":9.375,"h":9.445,"l":9.365,"n":961,"o":9.4,"t":"2026-10-01T15:45:00Z","v":69092,"vw":9.39436},{"c":9.31,"h":9.41,"l":9.31,"n":726,"o":9.375,"t":"2026-10-01T16:00:00Z","v":67586,"vw":9.366914},{"c":9.325,"h":9.355,"l":9.29,"n":933,"o":9.315,"t":"2026-10-01T16:15:00Z","v":78726,"vw":9.32433},{"c":9.36,"h":9.4,"l":9.325,"n":965,"o":9.325,"t":"2026-10-01T16:30:00Z","v":83773,"vw":9.368226},{"c":9.315,"h":9.355,"l":9.3,"n":828,"o":9.355,"t":"2026-10-01T16:45:00Z","v":57469,"vw":9.319474},{"c":9.335,"h":9.35,"l":9.31,"n":640,"o":9.3163,"t":"2026-10-01T17:00:00Z","v":49924,"vw":9.330862},{"c":9.365,"h":9.37,"l":9.3218,"n":601,"o":9.3301,"t":"2026-10-01T17:15:00Z","v":58208,"vw":9.339815},{"c":9.44,"h":9.44,"l":9.325,"n":1119,"o":9.37,"t":"2026-10-01T17:30:00Z","v":91675,"vw":9.384298},{"c":9.345,"h":9.44,"l":9.33,"n":764,"o":9.435,"t":"2026-10-01T17:45:00Z","v":40562,"vw":9.368068},{"c":9.35,"h":9.36,"l":9.315,"n":759,"o":9.345,"t":"2026-10-01T18:00:00Z","v":82302,"vw":9.343373},{"c":9.425,"h":9.445,"l":9.35,"n":834,"o":9.35,"t":"2026-10-01T18:15:00Z","v":74576,"vw":9.402151},{"c":9.415,"h":9.465,"l":9.4101,"n":956,"o":9.4201,"t":"2026-10-01T18:30:00Z","v":94801,"vw":9.43321},{"c":9.395,"h":9.44,"l":9.395,"n":647,"o":9.415,"t":"2026-10-01T18:45:00Z","v":33289,"vw":9.416918},{"c":9.395,"h":9.44,"l":9.385,"n":667,"o":9.3995,"t":"2026-10-01T19:00:00Z","v":40990,"vw":9.414188},{"c":9.425,"h":9.435,"l":9.395,"n":864,"o":9.395,"t":"2026-10-01T19:15:00Z","v":72216,"vw":9.420084},{"c":9.335,"h":9.445,"l":9.33,"n":1358,"o":9.425,"t":"2026-10-01T19:30:00Z","v":159097,"vw":9.403921},{"c":9.325,"h":9.37,"l":9.295,"n":3672,"o":9.335,"t":"2026-10-01T19:45:00Z","v":489977,"vw":9.330264},{"c":9.37,"h":9.37,"l":9.34,"n":29,"o":9.34,"t":"2026-10-01T20:00:00Z","v":445797,"vw":9.340283},{"c":9.424,"h":9.424,"l":9.37,"n":4,"o":9.37,"t":"2026-10-01T23:00:00Z","v":400,"vw":9.38505},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-02T11:00:00Z","v":100,"vw":9.35},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-02T12:00:00Z","v":1537,"vw":9.34},{"c":9.2897,"h":9.2897,"l":9.2897,"n":1,"o":9.2897,"t":"2026-10-02T12:45:00Z","v":1000,"vw":9.2897},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-02T13:15:00Z","v":100,"vw":9.37},{"c":9.35,"h":9.45,"l":9.32,"n":446,"o":9.41,"t":"2026-10-02T13:30:00Z","v":53499,"vw":9.388934},{"c":9.34,"h":9.36,"l":9.26,"n":627,"o":9.36,"t":"2026-10-02T13:45:00Z","v":48782,"vw":9.311836},{"c":9.28,"h":9.38,"l":9.255,"n":613,"o":9.355,"t":"2026-10-02T14:00:00Z","v":41987,"vw":9.327156},{"c":9.2792,"h":9.305,"l":9.255,"n":766,"o":9.29,"t":"2026-10-02T14:15:00Z","v":74040,"vw":9.28072},{"c":9.175,"h":9.305,"l":9.17,"n":895,"o":9.275,"t":"2026-10-02T14:30:00Z","v":99589,"vw":9.232331},{"c":9.09,"h":9.18,"l":9.06,"n":919,"o":9.17,"t":"2026-10-02T14:45:00Z","v":106042,"vw":9.119988},{"c":9.09,"h":9.12,"l":9.045,"n":1014,"o":9.1,"t":"2026-10-02T15:00:00Z","v":94867,"vw":9.094977},{"c":9.225,"h":9.23,"l":9.08,"n":1458,"o":9.08,"t":"2026-10-02T15:15:00Z","v":131654,"vw":9.174716},{"c":9.24,"h":9.2778,"l":9.225,"n":603,"o":9.23,"t":"2026-10-02T15:30:00Z","v":43692,"vw":9.252224},{"c":9.2,"h":9.27,"l":9.195,"n":597,"o":9.245,"t":"2026-10-02T15:45:00Z","v":40689,"vw":9.237395},{"c":9.19,"h":9.24,"l":9.17,"n":484,"o":9.195,"t":"2026-10-02T16:00:00Z","v":40233,"vw":9.204573},{"c":9.17,"h":9.195,"l":9.16,"n":429,"o":9.185,"t":"2026-10-02T16:15:00Z","v":23410,"vw":9.173493},{"c":9.145,"h":9.2,"l":9.145,"n":448,"o":9.165,"t":"2026-10-02T16:30:00Z","v":28051,"vw":9.173452},{"c":9.145,"h":9.16,"l":9.135,"n":312,"o":9.15,"t":"2026-10-02T16:45:00Z","v":23768,"vw":9.145391},{"c":9.215,"h":9.225,"l":9.145,"n":745,"o":9.145,"t":"2026-10-02T17:00:00Z","v":71161,"vw":9.179672},{"c":9.17,"h":9.235,"l":9.165,"n":464,"o":9.22,"t":"2026-10-02T17:15:00Z","v":44123,"vw":9.215449},{"c":9.2,"h":9.2,"l":9.165,"n":391,"o":9.165,"t":"2026-10-02T17:30:00Z","v":28451,"vw":9.184981},{"c":9.26,"h":9.26,"l":9.195,"n":921,"o":9.2,"t":"2026-10-02T17:45:00Z","v":93231,"vw":9.205093},{"c":9.265,"h":9.275,"l":9.245,"n":566,"o":9.255,"t":"2026-10-02T18:00:00Z","v":41777,"vw":9.25555},{"c":9.27,"h":9.275,"l":9.26,"n":470,"o":9.27,"t":"2026-10-02T18:15:00Z","v":28189,"vw":9.267451},{"c":9.265,"h":9.275,"l":9.235,"n":765,"o":9.27,"t":"2026-10-02T18:30:00Z","v":65614,"vw":9.253184},{"c":9.285,"h":9.285,"l":9.265,"n":521,"o":9.265,"t":"2026-10-02T18:45:00Z","v":49397,"vw":9.274995},{"c":9.28,"h":9.299,"l":9.27,"n":575,"o":9.29,"t":"2026-10-02T19:00:00Z","v":45858,"vw":9.283475},{"c":9.215,"h":9.3,"l":9.215,"n":1020,"o":9.285,"t":"2026-10-02T19:15:00Z","v":125292,"vw":9.2728},{"c":9.255,"h":9.275,"l":9.21,"n":1697,"o":9.215,"t":"2026-10-02T19:30:00Z","v":171495,"vw":9.242355},{"c":9.36,"h":9.38,"l":9.25,"n":3507,"o":9.255,"t":"2026-10-02T19:45:00Z","v":382125,"vw":9.330321},{"c":9.09,"h":9.7789,"l":9.09,"n":26,"o":9.36,"t":"2026-10-02T20:00:00Z","v":578712,"vw":9.3608},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-02T20:15:00Z","v":19410,"vw":9.36},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-02T21:45:00Z","v":100,"vw":9.23},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-05T11:00:00Z","v":100,"vw":9.36},{"c":9.33,"h":9.45,"l":9.3,"n":27,"o":9.45,"t":"2026-10-05T12:30:00Z","v":1959,"vw":9.397282},{"c":9.4,"h":9.4,"l":9.28,"n":389,"o":9.36,"t":"2026-10-05T13:30:00Z","v":32747,"vw":9.345276},{"c":9.475,"h":9.485,"l":9.36,"n":613,"o":9.4,"t":"2026-10-05T13:45:00Z","v":35861,"vw":9.423792},{"c":9.44,"h":9.53,"l":9.41,"n":1076,"o":9.46,"t":"2026-10-05T14:00:00Z","v":122047,"vw":9.491698},{"c":9.405,"h":9.47,"l":9.4,"n":695,"o":9.44,"t":"2026-10-05T14:15:00Z","v":32463,"vw":9.43558},{"c":9.43,"h":9.44,"l":9.3709,"n":769,"o":9.41,"t":"2026-10-05T14:30:00Z","v":44154,"vw":9.403558},{"c":9.47,"h":9.495,"l":9.41,"n":705,"o":9.4294,"t":"2026-10-05T14:45:00Z","v":50321,"vw":9.46063},{"c":9.62,"h":9.62,"l":9.435,"n":941,"o":9.47,"t":"2026-10-05T15:00:00Z","v":85287,"vw":9.531816},{"c":9.6999,"h":9.765,"l":9.595,"n":1387,"o":9.6199,"t":"2026-10-05T15:15:00Z","v":241318,"vw":9.677732},{"c":9.675,"h":9.725,"l":9.67,"n":870,"o":9.69,"t":"2026-10-05T15:30:00Z","v":74704,"vw":9.700002},{"c":9.67,"h":9.7,"l":9.655,"n":758,"o":9.675,"t":"2026-10-05T15:45:00Z","v":63802,"vw":9.676581},{"c":9.765,"h":9.775,"l":9.66,"n":681,"o":9.665,"t":"2026-10-05T16:00:00Z","v":68264,"vw":9.731778},{"c":9.7623,"h":9.79,"l":9.73,"n":831,"o":9.765,"t":"2026-10-05T16:15:00Z","v":70772,"vw":9.751731},{"c":9.78,"h":9.785,"l":9.755,"n":580,"o":9.765,"t":"2026-10-05T16:30:00Z","v":35329,"vw":9.769255},{"c":9.735,"h":9.8,"l":9.715,"n":677,"o":9.78,"t":"2026-10-05T16:45:00Z","v":48944,"vw":9.746191},{"c":9.7398,"h":9.765,"l":9.73,"n":442,"o":9.735,"t":"2026-10-05T17:00:00Z","v":26020,"vw":9.749812},{"c":9.75,"h":9.75,"l":9.73,"n":338,"o":9.7307,"t":"2026-10-05T17:15:00Z","v":16027,"vw":9.740493},{"c":9.74,"h":9.765,"l":9.725,"n":656,"o":9.745,"t":"2026-10-05T17:30:00Z","v":53431,"vw":9.746991},{"c":9.695,"h":9.74,"l":9.69,"n":502,"o":9.735,"t":"2026-10-05T17:45:00Z","v":34621,"vw":9.724923},{"c":9.72,"h":9.72,"l":9.685,"n":506,"o":9.7,"t":"2026-10-05T18:00:00Z","v":29117,"vw":9.696576},{"c":9.785,"h":9.785,"l":9.72,"n":737,"o":9.72,"t":"2026-10-05T18:15:00Z","v":51015,"vw":9.740505},{"c":9.785,"h":9.8,"l":9.775,"n":547,"o":9.785,"t":"2026-10-05T18:30:00Z","v":28497,"vw":9.789198},{"c":9.815,"h":9.815,"l":9.765,"n":640,"o":9.78,"t":"2026-10-05T18:45:00Z","v":47403,"vw":9.783582},{"c":9.825,"h":9.835,"l":9.805,"n":796,"o":9.815,"t":"2026-10-05T19:00:00Z","v":54014,"vw":9.81712},{"c":9.85,"h":9.855,"l":9.81,"n":613,"o":9.825,"t":"2026-10-05T19:15:00Z","v":54517,"vw":9.824902},{"c":9.92,"h":9.92,"l":9.85,"n":1323,"o":9.85,"t":"2026-10-05T19:30:00Z","v":150619,"vw":9.888033},{"c":10.065,"h":10.07,"l":9.89,"n":3434,"o":9.91,"t":"2026-10-05T19:45:00Z","v":348075,"vw":10.00718},{"c":10.03,"h":10.07,"l":10.03,"n":46,"o":10.065,"t":"2026-10-05T20:00:00Z","v":992499,"vw":10.069993},{"c":10,"h":10,"l":10,"n":6,"o":10,"t":"2026-10-05T21:00:00Z","v":260,"vw":10},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-05T21:15:00Z","v":108,"vw":10.05},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-05T23:15:00Z","v":100,"vw":10.3},{"c":10.15,"h":10.15,"l":10.14,"n":9,"o":10.14,"t":"2026-10-05T23:30:00Z","v":604,"vw":10.143341},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-06T09:45:00Z","v":201,"vw":10.05},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-06T10:45:00Z","v":100,"vw":10.03},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-06T11:30:00Z","v":235,"vw":10.12},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-06T11:45:00Z","v":595,"vw":10.07},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-06T12:45:00Z","v":300,"vw":10.14},{"c":10.15,"h":10.15,"l":10.05,"n":67,"o":10.15,"t":"2026-10-06T13:00:00Z","v":5893,"vw":10.101026},{"c":10.15,"h":10.17,"l":9.945,"n":803,"o":10.06,"t":"2026-10-06T13:30:00Z","v":177685,"vw":10.062981},{"c":9.9885,"h":10.19,"l":9.9885,"n":1056,"o":10.13,"t":"2026-10-06T13:45:00Z","v":133150,"vw":10.089432},{"c":9.8,"h":10.05,"l":9.79,"n":1942,"o":10.01,"t":"2026-10-06T14:00:00Z","v":234614,"vw":9.95217},{"c":9.6316,"h":9.805,"l":9.63,"n":1434,"o":9.805,"t":"2026-10-06T14:15:00Z","v":128199,"vw":9.720575},{"c":9.57,"h":9.665,"l":9.48,"n":1420,"o":9.63,"t":"2026-10-06T14:30:00Z","v":145920,"vw":9.596435},{"c":9.5,"h":9.585,"l":9.485,"n":1212,"o":9.57,"t":"2026-10-06T14:45:00Z","v":89788,"vw":9.533918},{"c":9.615,"h":9.615,"l":9.46,"n":1398,"o":9.5,"t":"2026-10-06T15:00:00Z","v":144594,"vw":9.52362},{"c":9.5,"h":9.64,"l":9.435,"n":1892,"o":9.615,"t":"2026-10-06T15:15:00Z","v":178833,"vw":9.534927},{"c":9.585,"h":9.61,"l":9.485,"n":1168,"o":9.495,"t":"2026-10-06T15:30:00Z","v":90818,"vw":9.545369},{"c":9.5,"h":9.59,"l":9.485,"n":1171,"o":9.585,"t":"2026-10-06T15:45:00Z","v":108534,"vw":9.537354},{"c":9.42,"h":9.505,"l":9.375,"n":1094,"o":9.5,"t":"2026-10-06T16:00:00Z","v":87771,"vw":9.425747},{"c":9.355,"h":9.43,"l":9.32,"n":2116,"o":9.41,"t":"2026-10-06T16:15:00Z","v":212210,"vw":9.374803},{"c":9.37,"h":9.395,"l":9.35,"n":726,"o":9.35,"t":"2026-10-06T16:30:00Z","v":37448,"vw":9.376789},{"c":9.38,"h":9.4,"l":9.355,"n":855,"o":9.365,"t":"2026-10-06T16:45:00Z","v":56226,"vw":9.383108},{"c":9.295,"h":9.38,"l":9.275,"n":1183,"o":9.375,"t":"2026-10-06T17:00:00Z","v":106993,"vw":9.327855},{"c":9.25,"h":9.3,"l":9.245,"n":854,"o":9.295,"t":"2026-10-06T17:15:00Z","v":60290,"vw":9.276089},{"c":9.205,"h":9.255,"l":9.205,"n":816,"o":9.255,"t":"2026-10-06T17:30:00Z","v":49698,"vw":9.218396},{"c":9.275,"h":9.275,"l":9.1902,"n":799,"o":9.205,"t":"2026-10-06T17:45:00Z","v":57225,"vw":9.229671},{"c":9.265,"h":9.275,"l":9.23,"n":1007,"o":9.275,"t":"2026-10-06T18:00:00Z","v":87356,"vw":9.259593},{"c":9.315,"h":9.32,"l":9.26,"n":769,"o":9.27,"t":"2026-10-06T18:15:00Z","v":59403,"vw":9.290326},{"c":9.305,"h":9.325,"l":9.28,"n":810,"o":9.315,"t":"2026-10-06T18:30:00Z","v":63464,"vw":9.306848},{"c":9.36,"h":9.37,"l":9.305,"n":914,"o":9.305,"t":"2026-10-06T18:45:00Z","v":74018,"vw":9.338879},{"c":9.335,"h":9.365,"l":9.335,"n":784,"o":9.355,"t":"2026-10-06T19:00:00Z","v":60278,"vw":9.351971},{"c":9.285,"h":9.345,"l":9.284,"n":1178,"o":9.3399,"t":"2026-10-06T19:15:00Z","v":127073,"vw":9.307721},{"c":9.295,"h":9.31,"l":9.255,"n":1657,"o":9.285,"t":"2026-10-06T19:30:00Z","v":157097,"vw":9.281903},{"c":9.275,"h":9.34,"l":9.215,"n":4756,"o":9.295,"t":"2026-10-06T19:45:00Z","v":589547,"vw":9.268315},{"c":9.2,"h":9.28,"l":9.2,"n":39,"o":9.27,"t":"2026-10-06T20:00:00Z","v":598636,"vw":9.269954},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-07T08:00:00Z","v":110,"vw":9.3},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-07T12:30:00Z","v":120,"vw":9.13},{"c":9.1,"h":9.15,"l":9.1,"n":20,"o":9.11,"t":"2026-10-07T13:15:00Z","v":1674,"vw":9.106173},{"c":9.26,"h":9.305,"l":9.02,"n":871,"o":9.17,"t":"2026-10-07T13:30:00Z","v":187214,"vw":9.198948},{"c":9.16,"h":9.26,"l":9.14,"n":773,"o":9.26,"t":"2026-10-07T13:45:00Z","v":87330,"vw":9.19904},{"c":9.085,"h":9.195,"l":9.05,"n":1035,"o":9.17,"t":"2026-10-07T14:00:00Z","v":87126,"vw":9.149361},{"c":9.145,"h":9.2,"l":9.08,"n":1032,"o":9.09,"t":"2026-10-07T14:15:00Z","v":95691,"vw":9.149592},{"c":9.185,"h":9.195,"l":9.07,"n":2515,"o":9.155,"t":"2026-10-07T14:30:00Z","v":246863,"vw":9.150827},{"c":9.26,"h":9.28,"l":9.165,"n":1200,"o":9.18,"t":"2026-10-07T14:45:00Z","v":117250,"vw":9.231684},{"c":9.265,"h":9.27,"l":9.2,"n":835,"o":9.265,"t":"2026-10-07T15:00:00Z","v":62743,"vw":9.235771},{"c":9.205,"h":9.275,"l":9.205,"n":842,"o":9.27,"t":"2026-10-07T15:15:00Z","v":57126,"vw":9.240213},{"c":9.245,"h":9.2801,"l":9.205,"n":983,"o":9.21,"t":"2026-10-07T15:30:00Z","v":95342,"vw":9.251459},{"c":9.21,"h":9.255,"l":9.2088,"n":620,"o":9.245,"t":"2026-10-07T15:45:00Z","v":38961,"vw":9.233486},{"c":9.19,"h":9.22,"l":9.185,"n":469,"o":9.205,"t":"2026-10-07T16:00:00Z","v":26665,"vw":9.198064},{"c":9.12,"h":9.18,"l":9.12,"n":481,"o":9.18,"t":"2026-10-07T16:15:00Z","v":29751,"vw":9.146054},{"c":9.09,"h":9.14,"l":9.09,"n":455,"o":9.125,"t":"2026-10-07T16:30:00Z","v":25627,"vw":9.120931},{"c":9.065,"h":9.11,"l":9.055,"n":496,"o":9.095,"t":"2026-10-07T16:45:00Z","v":35751,"vw":9.080306},{"c":9.1,"h":9.125,"l":9.065,"n":671,"o":9.065,"t":"2026-10-07T17:00:00Z","v":54671,"vw":9.103757},{"c":9.03,"h":9.095,"l":9.02,"n":530,"o":9.095,"t":"2026-10-07T17:15:00Z","v":37825,"vw":9.061026},{"c":9.055,"h":9.06,"l":9.015,"n":534,"o":9.025,"t":"2026-10-07T17:30:00Z","v":51065,"vw":9.032598},{"c":8.995,"h":9.065,"l":8.99,"n":1185,"o":9.05,"t":"2026-10-07T17:45:00Z","v":188337,"vw":9.010151},{"c":9.035,"h":9.06,"l":8.985,"n":1195,"o":8.99,"t":"2026-10-07T18:00:00Z","v":121310,"vw":9.014911},{"c":9.055,"h":9.065,"l":9.035,"n":636,"o":9.04,"t":"2026-10-07T18:15:00Z","v":65324,"vw":9.049882},{"c":9.075,"h":9.08,"l":9.035,"n":619,"o":9.055,"t":"2026-10-07T18:30:00Z","v":60727,"vw":9.054555},{"c":9.07,"h":9.0712,"l":9.04,"n":614,"o":9.0712,"t":"2026-10-07T18:45:00Z","v":59188,"vw":9.055357},{"c":9.015,"h":9.08,"l":9.01,"n":990,"o":9.075,"t":"2026-10-07T19:00:00Z","v":82528,"vw":9.032654},{"c":9.035,"h":9.075,"l":9.005,"n":1421,"o":9.015,"t":"2026-10-07T19:15:00Z","v":170988,"vw":9.027248},{"c":9.015,"h":9.05,"l":9.01,"n":1392,"o":9.035,"t":"2026-10-07T19:30:00Z","v":152345,"vw":9.029465},{"c":8.955,"h":9.015,"l":8.93,"n":3323,"o":9.01,"t":"2026-10-07T19:45:00Z","v":450425,"vw":8.959805},{"c":8.96,"h":8.99,"l":8.96,"n":32,"o":8.96,"t":"2026-10-07T20:00:00Z","v":721236,"vw":8.960161},{"c":8.9243,"h":8.9642,"l":8.9243,"n":2,"o":8.9642,"t":"2026-10-07T21:30:00Z","v":510,"vw":8.9509},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-08T08:15:00Z","v":416,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-08T08:30:00Z","v":666,"vw":8.96},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-08T09:00:00Z","v":160,"vw":8.94},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-08T12:15:00Z","v":100,"vw":9.08},{"c":8.93,"h":9.03,"l":8.93,"n":20,"o":9.03,"t":"2026-10-08T12:30:00Z","v":1769,"vw":9.015421},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-08T12:45:00Z","v":1247,"vw":8.95},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-08T13:15:00Z","v":168,"vw":8.98},{"c":8.895,"h":8.955,"l":8.85,"n":553,"o":8.895,"t":"2026-10-08T13:30:00Z","v":119771,"vw":8.900761},{"c":8.8,"h":8.91,"l":8.77,"n":708,"o":8.895,"t":"2026-10-08T13:45:00Z","v":71689,"vw":8.833385},{"c":8.73,"h":8.795,"l":8.68,"n":750,"o":8.795,"t":"2026-10-08T14:00:00Z","v":79200,"vw":8.71733},{"c":8.685,"h":8.78,"l":8.675,"n":1017,"o":8.725,"t":"2026-10-08T14:15:00Z","v":115125,"vw":8.720546},{"c":8.645,"h":8.695,"l":8.625,"n":856,"o":8.685,"t":"2026-10-08T14:30:00Z","v":63489,"vw":8.665339},{"c":8.665,"h":8.7,"l":8.64,"n":936,"o":8.645,"t":"2026-10-08T14:45:00Z","v":88080,"vw":8.66555},{"c":8.6041,"h":8.665,"l":8.6,"n":651,"o":8.665,"t":"2026-10-08T15:00:00Z","v":56744,"vw":8.630135},{"c":8.645,"h":8.6455,"l":8.5839,"n":918,"o":8.605,"t":"2026-10-08T15:15:00Z","v":118498,"vw":8.610385},{"c":8.665,"h":8.665,"l":8.625,"n":593,"o":8.645,"t":"2026-10-08T15:30:00Z","v":36408,"vw":8.639861},{"c":8.685,"h":8.72,"l":8.67,"n":461,"o":8.67,"t":"2026-10-08T15:45:00Z","v":39805,"vw":8.700798},{"c":8.67,"h":8.6878,"l":8.655,"n":424,"o":8.68,"t":"2026-10-08T16:00:00Z","v":32952,"vw":8.667408},{"c":8.735,"h":8.74,"l":8.66,"n":722,"o":8.67,"t":"2026-10-08T16:15:00Z","v":41964,"vw":8.706003},{"c":8.675,"h":8.735,"l":8.675,"n":894,"o":8.735,"t":"2026-10-08T16:30:00Z","v":81862,"vw":8.705112},{"c":8.685,"h":8.695,"l":8.64,"n":1204,"o":8.675,"t":"2026-10-08T16:45:00Z","v":138145,"vw":8.663764},{"c":8.675,"h":8.685,"l":8.635,"n":958,"o":8.68,"t":"2026-10-08T17:00:00Z","v":80588,"vw":8.661572},{"c":8.635,"h":8.7,"l":8.63,"n":890,"o":8.675,"t":"2026-10-08T17:15:00Z","v":81850,"vw":8.665313},{"c":8.645,"h":8.665,"l":8.62,"n":716,"o":8.635,"t":"2026-10-08T17:30:00Z","v":51866,"vw":8.647022},{"c":8.625,"h":8.65,"l":8.62,"n":1076,"o":8.645,"t":"2026-10-08T17:45:00Z","v":100755,"vw":8.641612},{"c":8.595,"h":8.645,"l":8.58,"n":1077,"o":8.625,"t":"2026-10-08T18:00:00Z","v":100610,"vw":8.615921},{"c":8.605,"h":8.62,"l":8.585,"n":940,"o":8.595,"t":"2026-10-08T18:15:00Z","v":67528,"vw":8.601255},{"c":8.599,"h":8.61,"l":8.59,"n":712,"o":8.605,"t":"2026-10-08T18:30:00Z","v":55586,"vw":8.59935},{"c":8.635,"h":8.645,"l":8.595,"n":740,"o":8.595,"t":"2026-10-08T18:45:00Z","v":64167,"vw":8.62353},{"c":8.635,"h":8.64,"l":8.605,"n":755,"o":8.635,"t":"2026-10-08T19:00:00Z","v":60645,"vw":8.622233},{"c":8.595,"h":8.695,"l":8.58,"n":1591,"o":8.635,"t":"2026-10-08T19:15:00Z","v":168911,"vw":8.64695},{"c":8.705,"h":8.72,"l":8.595,"n":1755,"o":8.595,"t":"2026-10-08T19:30:00Z","v":206167,"vw":8.643031},{"c":8.635,"h":8.745,"l":8.585,"n":5420,"o":8.705,"t":"2026-10-08T19:45:00Z","v":750220,"vw":8.649838},{"c":8.64,"h":8.64,"l":8.64,"n":38,"o":8.64,"t":"2026-10-08T20:00:00Z","v":1207042,"vw":8.64},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-08T22:45:00Z","v":100,"vw":8.51},{"c":8.75,"h":8.85,"l":8.75,"n":4,"o":8.85,"t":"2026-10-09T08:00:00Z","v":202,"vw":8.8},{"c":8.85,"h":8.85,"l":8.67,"n":100,"o":8.75,"t":"2026-10-09T13:15:00Z","v":11005,"vw":8.723251},{"c":8.706,"h":8.85,"l":8.64,"n":1056,"o":8.85,"t":"2026-10-09T13:30:00Z","v":148441,"vw":8.738886},{"c":8.886,"h":8.886,"l":8.705,"n":2542,"o":8.705,"t":"2026-10-09T13:45:00Z","v":782694,"vw":8.7883},{"c":8.99,"h":9,"l":8.84,"n":2170,"o":8.88,"t":"2026-10-09T14:00:00Z","v":308628,"vw":8.916336},{"c":9.075,"h":9.075,"l":8.985,"n":1191,"o":8.985,"t":"2026-10-09T14:15:00Z","v":129730,"vw":9.018349},{"c":9.035,"h":9.075,"l":9,"n":1545,"o":9.075,"t":"2026-10-09T14:30:00Z","v":214339,"vw":9.030325},{"c":9.035,"h":9.04,"l":8.985,"n":879,"o":9.035,"t":"2026-10-09T14:45:00Z","v":77527,"vw":9.010374},{"c":9.125,"h":9.13,"l":9.025,"n":698,"o":9.03,"t":"2026-10-09T15:00:00Z","v":55737,"vw":9.06786},{"c":9.2,"h":9.235,"l":9.125,"n":919,"o":9.125,"t":"2026-10-09T15:15:00Z","v":87815,"vw":9.187395},{"c":9.215,"h":9.2388,"l":9.18,"n":709,"o":9.195,"t":"2026-10-09T15:30:00Z","v":63250,"vw":9.204977},{"c":9.265,"h":9.27,"l":9.215,"n":1220,"o":9.215,"t":"2026-10-09T15:45:00Z","v":101621,"vw":9.251086},{"c":9.19,"h":9.27,"l":9.18,"n":777,"o":9.265,"t":"2026-10-09T16:00:00Z","v":67841,"vw":9.240225},{"c":9.185,"h":9.205,"l":9.15,"n":851,"o":9.185,"t":"2026-10-09T16:15:00Z","v":106875,"vw":9.170051},{"c":9.135,"h":9.21,"l":9.135,"n":658,"o":9.185,"t":"2026-10-09T16:30:00Z","v":45963,"vw":9.179424},{"c":9.135,"h":9.145,"l":9.09,"n":714,"o":9.135,"t":"2026-10-09T16:45:00Z","v":83958,"vw":9.125},{"c":9.145,"h":9.155,"l":9.115,"n":962,"o":9.135,"t":"2026-10-09T17:00:00Z","v":109660,"vw":9.133013},{"c":9.165,"h":9.175,"l":9.135,"n":830,"o":9.145,"t":"2026-10-09T17:15:00Z","v":78565,"vw":9.149607},{"c":9.165,"h":9.185,"l":9.15,"n":998,"o":9.165,"t":"2026-10-09T17:30:00Z","v":135563,"vw":9.169548},{"c":9.185,"h":9.1861,"l":9.16,"n":652,"o":9.165,"t":"2026-10-09T17:45:00Z","v":82740,"vw":9.17479},{"c":9.185,"h":9.195,"l":9.14,"n":958,"o":9.185,"t":"2026-10-09T18:00:00Z","v":164144,"vw":9.169774},{"c":9.195,"h":9.23,"l":9.185,"n":653,"o":9.185,"t":"2026-10-09T18:15:00Z","v":81176,"vw":9.209866},{"c":9.235,"h":9.265,"l":9.19,"n":976,"o":9.195,"t":"2026-10-09T18:30:00Z","v":80263,"vw":9.240271},{"c":9.21,"h":9.25,"l":9.205,"n":744,"o":9.24,"t":"2026-10-09T18:45:00Z","v":54132,"vw":9.234305},{"c":9.185,"h":9.225,"l":9.185,"n":740,"o":9.215,"t":"2026-10-09T19:00:00Z","v":64507,"vw":9.19798},{"c":9.205,"h":9.225,"l":9.175,"n":1147,"o":9.185,"t":"2026-10-09T19:15:00Z","v":96415,"vw":9.199759},{"c":9.245,"h":9.255,"l":9.205,"n":1451,"o":9.205,"t":"2026-10-09T19:30:00Z","v":121860,"vw":9.233656},{"c":9.13,"h":9.245,"l":9.13,"n":3492,"o":9.245,"t":"2026-10-09T19:45:00Z","v":463405,"vw":9.171033},{"c":9.17,"h":9.17,"l":9.13,"n":38,"o":9.13,"t":"2026-10-09T20:00:00Z","v":604188,"vw":9.130297},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-09T23:45:00Z","v":100,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-12T11:00:00Z","v":1000,"vw":9.18},{"c":9.04,"h":9.15,"l":8.95,"n":39,"o":9.15,"t":"2026-10-12T13:00:00Z","v":3978,"vw":9.098052},{"c":9.11,"h":9.13,"l":9.0044,"n":329,"o":9.12,"t":"2026-10-12T13:30:00Z","v":43850,"vw":9.088755},{"c":9.11,"h":9.14,"l":9.06,"n":481,"o":9.11,"t":"2026-10-12T13:45:00Z","v":30445,"vw":9.100459},{"c":9.095,"h":9.1486,"l":9.095,"n":576,"o":9.1,"t":"2026-10-12T14:00:00Z","v":38423,"vw":9.116759},{"c":9.125,"h":9.155,"l":9.0814,"n":637,"o":9.09,"t":"2026-10-12T14:15:00Z","v":37514,"vw":9.12655},{"c":9.095,"h":9.12,"l":9.08,"n":574,"o":9.12,"t":"2026-10-12T14:30:00Z","v":28759,"vw":9.094665},{"c":9.09,"h":9.11,"l":9.085,"n":755,"o":9.095,"t":"2026-10-12T14:45:00Z","v":45003,"vw":9.093579},{"c":9.065,"h":9.1,"l":9.065,"n":610,"o":9.09,"t":"2026-10-12T15:00:00Z","v":32734,"vw":9.083551},{"c":9.055,"h":9.076,"l":9.055,"n":457,"o":9.065,"t":"2026-10-12T15:15:00Z","v":17443,"vw":9.062971},{"c":9.05,"h":9.075,"l":9.05,"n":801,"o":9.055,"t":"2026-10-12T15:30:00Z","v":28555,"vw":9.065129},{"c":9.1,"h":9.1,"l":9.05,"n":614,"o":9.05,"t":"2026-10-12T15:45:00Z","v":20939,"vw":9.069848},{"c":9.11,"h":9.11,"l":9.07,"n":700,"o":9.09,"t":"2026-10-12T16:00:00Z","v":18098,"vw":9.085224},{"c":9.07,"h":9.1,"l":9.065,"n":655,"o":9.1,"t":"2026-10-12T16:15:00Z","v":34467,"vw":9.088224},{"c":9.089,"h":9.089,"l":9.065,"n":291,"o":9.065,"t":"2026-10-12T16:30:00Z","v":17894,"vw":9.072812},{"c":9.09,"h":9.09,"l":9.055,"n":675,"o":9.085,"t":"2026-10-12T16:45:00Z","v":30398,"vw":9.071659},{"c":9.08,"h":9.09,"l":9.055,"n":691,"o":9.085,"t":"2026-10-12T17:00:00Z","v":39572,"vw":9.077715},{"c":9.09,"h":9.09,"l":9.065,"n":529,"o":9.085,"t":"2026-10-12T17:15:00Z","v":24693,"vw":9.079758},{"c":9.085,"h":9.09,"l":9.08,"n":623,"o":9.09,"t":"2026-10-12T17:30:00Z","v":24644,"vw":9.084776},{"c":9.1,"h":9.1,"l":9.075,"n":630,"o":9.085,"t":"2026-10-12T17:45:00Z","v":32238,"vw":9.089177},{"c":9.12,"h":9.12,"l":9.08,"n":709,"o":9.095,"t":"2026-10-12T18:00:00Z","v":32297,"vw":9.096311},{"c":9.105,"h":9.13,"l":9.1,"n":585,"o":9.125,"t":"2026-10-12T18:15:00Z","v":34267,"vw":9.111872},{"c":9.0912,"h":9.13,"l":9.0912,"n":770,"o":9.105,"t":"2026-10-12T18:30:00Z","v":47061,"vw":9.114091},{"c":9.115,"h":9.115,"l":9.09,"n":572,"o":9.095,"t":"2026-10-12T18:45:00Z","v":30052,"vw":9.107053},{"c":9.125,"h":9.125,"l":9.085,"n":637,"o":9.11,"t":"2026-10-12T19:00:00Z","v":39476,"vw":9.10693},{"c":9.165,"h":9.17,"l":9.125,"n":1027,"o":9.125,"t":"2026-10-12T19:15:00Z","v":86870,"vw":9.15379},{"c":9.16,"h":9.18,"l":9.15,"n":1001,"o":9.165,"t":"2026-10-12T19:30:00Z","v":69999,"vw":9.166874},{"c":9.245,"h":9.25,"l":9.155,"n":2448,"o":9.16,"t":"2026-10-12T19:45:00Z","v":240909,"vw":9.21237},{"c":9.24,"h":9.24,"l":9.24,"n":32,"o":9.24,"t":"2026-10-12T20:00:00Z","v":360873,"vw":9.24},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-12T23:30:00Z","v":2376,"vw":9.24},{"c":9.15,"h":9.35,"l":9.15,"n":25,"o":9.35,"t":"2026-10-13T08:30:00Z","v":3567,"vw":9.341},{"c":9.3,"h":9.3,"l":9.25,"n":57,"o":9.25,"t":"2026-10-13T11:00:00Z","v":4445,"vw":9.260243},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-13T11:15:00Z","v":667,"vw":9.25},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-13T13:00:00Z","v":306,"vw":9.2},{"c":9.3,"h":9.3,"l":9.22,"n":19,"o":9.29,"t":"2026-10-13T13:15:00Z","v":1527,"vw":9.255979},{"c":9.405,"h":9.43,"l":9.26,"n":636,"o":9.3,"t":"2026-10-13T13:30:00Z","v":101658,"vw":9.311282},{"c":9.335,"h":9.42,"l":9.29,"n":562,"o":9.408,"t":"2026-10-13T13:45:00Z","v":40447,"vw":9.321396},{"c":9.425,"h":9.435,"l":9.32,"n":711,"o":9.33,"t":"2026-10-13T14:00:00Z","v":46951,"vw":9.357016},{"c":9.445,"h":9.485,"l":9.425,"n":686,"o":9.43,"t":"2026-10-13T14:15:00Z","v":68994,"vw":9.449489},{"c":9.515,"h":9.535,"l":9.435,"n":914,"o":9.445,"t":"2026-10-13T14:30:00Z","v":79748,"vw":9.482661},{"c":9.56,"h":9.565,"l":9.505,"n":880,"o":9.515,"t":"2026-10-13T14:45:00Z","v":147395,"vw":9.528679},{"c":9.625,"h":9.635,"l":9.555,"n":476,"o":9.555,"t":"2026-10-13T15:00:00Z","v":26909,"vw":9.590997},{"c":9.635,"h":9.645,"l":9.61,"n":620,"o":9.625,"t":"2026-10-13T15:15:00Z","v":41308,"vw":9.632983},{"c":9.655,"h":9.655,"l":9.575,"n":656,"o":9.63,"t":"2026-10-13T15:30:00Z","v":45824,"vw":9.611597},{"c":9.665,"h":9.675,"l":9.63,"n":653,"o":9.65,"t":"2026-10-13T15:45:00Z","v":41080,"vw":9.657366},{"c":9.69,"h":9.695,"l":9.66,"n":444,"o":9.66,"t":"2026-10-13T16:00:00Z","v":31121,"vw":9.679577},{"c":9.705,"h":9.71,"l":9.69,"n":289,"o":9.69,"t":"2026-10-13T16:15:00Z","v":12484,"vw":9.701876},{"c":9.675,"h":9.715,"l":9.655,"n":459,"o":9.705,"t":"2026-10-13T16:30:00Z","v":25768,"vw":9.690894},{"c":9.73,"h":9.735,"l":9.645,"n":624,"o":9.67,"t":"2026-10-13T16:45:00Z","v":44101,"vw":9.691777},{"c":9.695,"h":9.73,"l":9.675,"n":627,"o":9.725,"t":"2026-10-13T17:00:00Z","v":40506,"vw":9.70944},{"c":9.795,"h":9.8,"l":9.695,"n":608,"o":9.695,"t":"2026-10-13T17:15:00Z","v":72669,"vw":9.761627},{"c":9.835,"h":9.845,"l":9.785,"n":780,"o":9.79,"t":"2026-10-13T17:30:00Z","v":69462,"vw":9.812071},{"c":9.88,"h":9.8885,"l":9.825,"n":655,"o":9.8378,"t":"2026-10-13T17:45:00Z","v":104289,"vw":9.856605},{"c":9.795,"h":9.9,"l":9.795,"n":951,"o":9.88,"t":"2026-10-13T18:00:00Z","v":118574,"vw":9.841486},{"c":9.775,"h":9.81,"l":9.75,"n":594,"o":9.795,"t":"2026-10-13T18:15:00Z","v":75368,"vw":9.776036},{"c":9.765,"h":9.775,"l":9.725,"n":627,"o":9.775,"t":"2026-10-13T18:30:00Z","v":56429,"vw":9.750117},{"c":9.735,"h":9.79,"l":9.735,"n":780,"o":9.77,"t":"2026-10-13T18:45:00Z","v":72395,"vw":9.774646},{"c":9.595,"h":9.735,"l":9.515,"n":2104,"o":9.735,"t":"2026-10-13T19:00:00Z","v":268342,"vw":9.613943},{"c":9.565,"h":9.6,"l":9.535,"n":1180,"o":9.595,"t":"2026-10-13T19:15:00Z","v":115641,"vw":9.569608},{"c":9.54,"h":9.565,"l":9.475,"n":1064,"o":9.565,"t":"2026-10-13T19:30:00Z","v":114056,"vw":9.511443},{"c":9.605,"h":9.615,"l":9.475,"n":2604,"o":9.54,"t":"2026-10-13T19:45:00Z","v":290884,"vw":9.548805},{"c":9.6,"h":9.6,"l":9.6,"n":35,"o":9.6,"t":"2026-10-13T20:00:00Z","v":729816,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-14T08:00:00Z","v":214,"vw":9.6},{"c":9.5,"h":9.5,"l":9.5,"n":25,"o":9.5,"t":"2026-10-14T08:45:00Z","v":1421,"vw":9.5},{"c":9.89,"h":9.89,"l":9.76,"n":6,"o":9.76,"t":"2026-10-14T10:30:00Z","v":3033,"vw":9.868417},{"c":9.7,"h":9.79,"l":9.6,"n":21,"o":9.7,"t":"2026-10-14T13:15:00Z","v":6795,"vw":9.696941},{"c":9.59,"h":9.63,"l":9.45,"n":326,"o":9.54,"t":"2026-10-14T13:30:00Z","v":69425,"vw":9.503724},{"c":9.57,"h":9.595,"l":9.52,"n":307,"o":9.595,"t":"2026-10-14T13:45:00Z","v":24616,"vw":9.547895},{"c":9.575,"h":9.605,"l":9.515,"n":604,"o":9.56,"t":"2026-10-14T14:00:00Z","v":42856,"vw":9.559193},{"c":9.525,"h":9.5799,"l":9.432,"n":578,"o":9.5799,"t":"2026-10-14T14:15:00Z","v":35398,"vw":9.494958},{"c":9.57,"h":9.585,"l":9.48,"n":745,"o":9.525,"t":"2026-10-14T14:30:00Z","v":56247,"vw":9.540587},{"c":9.58,"h":9.62,"l":9.565,"n":832,"o":9.565,"t":"2026-10-14T14:45:00Z","v":66906,"vw":9.584848},{"c":9.495,"h":9.58,"l":9.49,"n":629,"o":9.58,"t":"2026-10-14T15:00:00Z","v":39467,"vw":9.535905},{"c":9.58,"h":9.59,"l":9.5,"n":578,"o":9.5,"t":"2026-10-14T15:15:00Z","v":33374,"vw":9.546926},{"c":9.565,"h":9.585,"l":9.55,"n":468,"o":9.58,"t":"2026-10-14T15:30:00Z","v":28018,"vw":9.560047},{"c":9.535,"h":9.585,"l":9.535,"n":432,"o":9.565,"t":"2026-10-14T15:45:00Z","v":22614,"vw":9.566521},{"c":9.52,"h":9.545,"l":9.505,"n":457,"o":9.535,"t":"2026-10-14T16:00:00Z","v":21780,"vw":9.523353},{"c":9.525,"h":9.525,"l":9.51,"n":288,"o":9.52,"t":"2026-10-14T16:15:00Z","v":17524,"vw":9.518397},{"c":9.515,"h":9.5395,"l":9.465,"n":562,"o":9.525,"t":"2026-10-14T16:30:00Z","v":44934,"vw":9.498077},{"c":9.495,"h":9.545,"l":9.495,"n":479,"o":9.52,"t":"2026-10-14T16:45:00Z","v":32234,"vw":9.518311},{"c":9.485,"h":9.505,"l":9.46,"n":560,"o":9.5,"t":"2026-10-14T17:00:00Z","v":47731,"vw":9.483911},{"c":9.475,"h":9.495,"l":9.475,"n":503,"o":9.48,"t":"2026-10-14T17:15:00Z","v":26537,"vw":9.48685},{"c":9.485,"h":9.485,"l":9.45,"n":617,"o":9.48,"t":"2026-10-14T17:30:00Z","v":36144,"vw":9.470346},{"c":9.485,"h":9.49,"l":9.465,"n":491,"o":9.485,"t":"2026-10-14T17:45:00Z","v":31087,"vw":9.477783},{"c":9.495,"h":9.505,"l":9.475,"n":647,"o":9.485,"t":"2026-10-14T18:00:00Z","v":59931,"vw":9.489733},{"c":9.485,"h":9.5088,"l":9.485,"n":527,"o":9.495,"t":"2026-10-14T18:15:00Z","v":28303,"vw":9.496537},{"c":9.421,"h":9.495,"l":9.415,"n":808,"o":9.485,"t":"2026-10-14T18:30:00Z","v":64339,"vw":9.469797},{"c":9.405,"h":9.435,"l":9.395,"n":688,"o":9.415,"t":"2026-10-14T18:45:00Z","v":54778,"vw":9.415048},{"c":9.405,"h":9.415,"l":9.39,"n":673,"o":9.4,"t":"2026-10-14T19:00:00Z","v":37452,"vw":9.404332},{"c":9.425,"h":9.45,"l":9.4001,"n":1001,"o":9.405,"t":"2026-10-14T19:15:00Z","v":76607,"vw":9.423469},{"c":9.32,"h":9.425,"l":9.32,"n":1426,"o":9.425,"t":"2026-10-14T19:30:00Z","v":100639,"vw":9.383447},{"c":9.37,"h":9.375,"l":9.28,"n":3545,"o":9.32,"t":"2026-10-14T19:45:00Z","v":356065,"vw":9.335906},{"c":9.36,"h":9.37,"l":9.36,"n":42,"o":9.36,"t":"2026-10-14T20:00:00Z","v":341988,"vw":9.360003},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-10-14T23:00:00Z","v":230,"vw":9.01},{"c":9.355,"h":9.39,"l":9.34,"n":3,"o":9.39,"t":"2026-10-15T08:45:00Z","v":500,"vw":9.3545},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T09:00:00Z","v":250,"vw":9.34},{"c":9.276,"h":9.39,"l":9.25,"n":808,"o":9.39,"t":"2026-10-15T13:30:00Z","v":125004,"vw":9.326156},{"c":9.43,"h":9.43,"l":9.275,"n":583,"o":9.275,"t":"2026-10-15T13:45:00Z","v":65944,"vw":9.38323},{"c":9.455,"h":9.54,"l":9.425,"n":887,"o":9.45,"t":"2026-10-15T14:00:00Z","v":60422,"vw":9.482796},{"c":9.45,"h":9.465,"l":9.4,"n":892,"o":9.45,"t":"2026-10-15T14:15:00Z","v":59083,"vw":9.438465},{"c":9.54,"h":9.54,"l":9.455,"n":723,"o":9.455,"t":"2026-10-15T14:30:00Z","v":51833,"vw":9.491859},{"c":9.57,"h":9.6,"l":9.52,"n":728,"o":9.545,"t":"2026-10-15T14:45:00Z","v":58680,"vw":9.561508},{"c":9.58,"h":9.61,"l":9.54,"n":701,"o":9.565,"t":"2026-10-15T15:00:00Z","v":49736,"vw":9.565882},{"c":9.625,"h":9.635,"l":9.58,"n":549,"o":9.585,"t":"2026-10-15T15:15:00Z","v":25726,"vw":9.60324},{"c":9.61,"h":9.645,"l":9.61,"n":476,"o":9.63,"t":"2026-10-15T15:30:00Z","v":25093,"vw":9.620478},{"c":9.65,"h":9.67,"l":9.615,"n":472,"o":9.615,"t":"2026-10-15T15:45:00Z","v":20077,"vw":9.646312},{"c":9.63,"h":9.655,"l":9.625,"n":395,"o":9.64,"t":"2026-10-15T16:00:00Z","v":20346,"vw":9.638474},{"c":9.635,"h":9.645,"l":9.62,"n":315,"o":9.63,"t":"2026-10-15T16:15:00Z","v":15470,"vw":9.634942},{"c":9.64,"h":9.645,"l":9.625,"n":334,"o":9.635,"t":"2026-10-15T16:30:00Z","v":19701,"vw":9.637642},{"c":9.61,"h":9.64,"l":9.6,"n":377,"o":9.64,"t":"2026-10-15T16:45:00Z","v":22851,"vw":9.616323},{"c":9.595,"h":9.615,"l":9.59,"n":334,"o":9.61,"t":"2026-10-15T17:00:00Z","v":17611,"vw":9.603621},{"c":9.585,"h":9.6,"l":9.57,"n":334,"o":9.5977,"t":"2026-10-15T17:15:00Z","v":15783,"vw":9.586344},{"c":9.66,"h":9.66,"l":9.58,"n":533,"o":9.585,"t":"2026-10-15T17:30:00Z","v":27128,"vw":9.628547},{"c":9.635,"h":9.665,"l":9.625,"n":638,"o":9.66,"t":"2026-10-15T17:45:00Z","v":71826,"vw":9.644887},{"c":9.615,"h":9.64,"l":9.6,"n":582,"o":9.635,"t":"2026-10-15T18:00:00Z","v":45686,"vw":9.621047},{"c":9.605,"h":9.6276,"l":9.6,"n":437,"o":9.615,"t":"2026-10-15T18:15:00Z","v":29420,"vw":9.614416},{"c":9.625,"h":9.629,"l":9.6,"n":527,"o":9.605,"t":"2026-10-15T18:30:00Z","v":32693,"vw":9.613692},{"c":9.645,"h":9.65,"l":9.62,"n":556,"o":9.625,"t":"2026-10-15T18:45:00Z","v":34801,"vw":9.631185},{"c":9.665,"h":9.7,"l":9.65,"n":569,"o":9.65,"t":"2026-10-15T19:00:00Z","v":40278,"vw":9.674979},{"c":9.655,"h":9.675,"l":9.65,"n":685,"o":9.67,"t":"2026-10-15T19:15:00Z","v":45540,"vw":9.665343},{"c":9.695,"h":9.701,"l":9.655,"n":983,"o":9.655,"t":"2026-10-15T19:30:00Z","v":89981,"vw":9.68493},{"c":9.665,"h":9.695,"l":9.645,"n":2702,"o":9.695,"t":"2026-10-15T19:45:00Z","v":286996,"vw":9.666006},{"c":9.66,"h":9.66,"l":9.66,"n":34,"o":9.66,"t":"2026-10-15T20:00:00Z","v":294400,"vw":9.66},{"c":9.66,"h":9.7,"l":9.66,"n":13,"o":9.7,"t":"2026-10-16T12:15:00Z","v":1521,"vw":9.693047},{"c":9.85,"h":9.85,"l":9.78,"n":17,"o":9.78,"t":"2026-10-16T13:15:00Z","v":2870,"vw":9.803266},{"c":9.798,"h":9.94,"l":9.745,"n":339,"o":9.745,"t":"2026-10-16T13:30:00Z","v":87529,"vw":9.854501},{"c":9.7,"h":9.77,"l":9.6401,"n":348,"o":9.77,"t":"2026-10-16T13:45:00Z","v":19366,"vw":9.695501},{"c":9.68,"h":9.74,"l":9.63,"n":840,"o":9.69,"t":"2026-10-16T14:00:00Z","v":60994,"vw":9.689489},{"c":9.655,"h":9.73,"l":9.65,"n":599,"o":9.68,"t":"2026-10-16T14:15:00Z","v":38050,"vw":9.696755},{"c":9.685,"h":9.695,"l":9.63,"n":577,"o":9.655,"t":"2026-10-16T14:30:00Z","v":35931,"vw":9.66754},{"c":9.675,"h":9.71,"l":9.645,"n":645,"o":9.685,"t":"2026-10-16T14:45:00Z","v":46368,"vw":9.680222},{"c":9.64,"h":9.69,"l":9.585,"n":798,"o":9.68,"t":"2026-10-16T15:00:00Z","v":50205,"vw":9.632798},{"c":9.545,"h":9.65,"l":9.54,"n":724,"o":9.65,"t":"2026-10-16T15:15:00Z","v":50675,"vw":9.591024},{"c":9.49,"h":9.565,"l":9.49,"n":520,"o":9.54,"t":"2026-10-16T15:30:00Z","v":41539,"vw":9.523841},{"c":9.365,"h":9.49,"l":9.355,"n":465,"o":9.485,"t":"2026-10-16T15:45:00Z","v":27576,"vw":9.418291},{"c":9.385,"h":9.385,"l":9.34,"n":420,"o":9.365,"t":"2026-10-16T16:00:00Z","v":19760,"vw":9.362727},{"c":9.315,"h":9.395,"l":9.31,"n":747,"o":9.385,"t":"2026-10-16T16:15:00Z","v":42638,"vw":9.350506},{"c":9.35,"h":9.35,"l":9.315,"n":395,"o":9.315,"t":"2026-10-16T16:30:00Z","v":15511,"vw":9.331905},{"c":9.36,"h":9.37,"l":9.34,"n":803,"o":9.36,"t":"2026-10-16T16:45:00Z","v":47305,"vw":9.355669},{"c":9.275,"h":9.365,"l":9.275,"n":642,"o":9.365,"t":"2026-10-16T17:00:00Z","v":32655,"vw":9.295123},{"c":9.215,"h":9.285,"l":9.215,"n":853,"o":9.28,"t":"2026-10-16T17:15:00Z","v":56744,"vw":9.246688},{"c":9.275,"h":9.28,"l":9.22,"n":672,"o":9.22,"t":"2026-10-16T17:30:00Z","v":35430,"vw":9.244235},{"c":9.235,"h":9.265,"l":9.22,"n":939,"o":9.265,"t":"2026-10-16T17:45:00Z","v":67732,"vw":9.248457},{"c":9.265,"h":9.275,"l":9.22,"n":794,"o":9.23,"t":"2026-10-16T18:00:00Z","v":52908,"vw":9.249912},{"c":9.265,"h":9.27,"l":9.25,"n":513,"o":9.265,"t":"2026-10-16T18:15:00Z","v":28313,"vw":9.261463},{"c":9.285,"h":9.3,"l":9.25,"n":962,"o":9.26,"t":"2026-10-16T18:30:00Z","v":80918,"vw":9.278164},{"c":9.285,"h":9.31,"l":9.28,"n":838,"o":9.2899,"t":"2026-10-16T18:45:00Z","v":79740,"vw":9.293152},{"c":9.325,"h":9.335,"l":9.26,"n":931,"o":9.285,"t":"2026-10-16T19:00:00Z","v":101940,"vw":9.302974},{"c":9.33,"h":9.33,"l":9.3,"n":736,"o":9.325,"t":"2026-10-16T19:15:00Z","v":51312,"vw":9.315825},{"c":9.365,"h":9.385,"l":9.33,"n":1108,"o":9.33,"t":"2026-10-16T19:30:00Z","v":90120,"vw":9.357092},{"c":9.38,"h":9.42,"l":9.335,"n":3360,"o":9.37,"t":"2026-10-16T19:45:00Z","v":368048,"vw":9.382541},{"c":9.37,"h":9.37,"l":9.37,"n":23,"o":9.37,"t":"2026-10-16T20:00:00Z","v":718855,"vw":9.37},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-16T20:45:00Z","v":100,"vw":9.2},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-19T10:45:00Z","v":780,"vw":9.47},{"c":9.39,"h":9.4,"l":9.39,"n":15,"o":9.39,"t":"2026-10-19T11:30:00Z","v":1088,"vw":9.390929},{"c":9.4,"h":9.48,"l":9.4,"n":34,"o":9.48,"t":"2026-10-19T12:00:00Z","v":4967,"vw":9.447947},{"c":9.36,"h":9.36,"l":9.34,"n":2,"o":9.34,"t":"2026-10-19T12:15:00Z","v":235,"vw":9.348511},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T13:15:00Z","v":239,"vw":9.36},{"c":9.4,"h":9.4926,"l":9.2612,"n":281,"o":9.37,"t":"2026-10-19T13:30:00Z","v":62805,"vw":9.376574},{"c":9.355,"h":9.42,"l":9.31,"n":546,"o":9.42,"t":"2026-10-19T13:45:00Z","v":42254,"vw":9.355975},{"c":9.35,"h":9.365,"l":9.255,"n":723,"o":9.355,"t":"2026-10-19T14:00:00Z","v":69623,"vw":9.331369},{"c":9.365,"h":9.365,"l":9.33,"n":434,"o":9.355,"t":"2026-10-19T14:15:00Z","v":20900,"vw":9.346579},{"c":9.315,"h":9.365,"l":9.27,"n":640,"o":9.365,"t":"2026-10-19T14:30:00Z","v":55391,"vw":9.294999},{"c":9.335,"h":9.345,"l":9.305,"n":444,"o":9.315,"t":"2026-10-19T14:45:00Z","v":32258,"vw":9.324368},{"c":9.325,"h":9.35,"l":9.31,"n":307,"o":9.34,"t":"2026-10-19T15:00:00Z","v":22571,"vw":9.326818},{"c":9.3323,"h":9.345,"l":9.31,"n":437,"o":9.325,"t":"2026-10-19T15:15:00Z","v":40497,"vw":9.334404},{"c":9.365,"h":9.365,"l":9.325,"n":465,"o":9.33,"t":"2026-10-19T15:30:00Z","v":58050,"vw":9.340721},{"c":9.415,"h":9.43,"l":9.33,"n":453,"o":9.36,"t":"2026-10-19T15:45:00Z","v":37571,"vw":9.369666},{"c":9.485,"h":9.5,"l":9.39,"n":544,"o":9.415,"t":"2026-10-19T16:00:00Z","v":46932,"vw":9.440857},{"c":9.465,"h":9.485,"l":9.45,"n":463,"o":9.485,"t":"2026-10-19T16:15:00Z","v":32526,"vw":9.466264},{"c":9.45,"h":9.465,"l":9.445,"n":331,"o":9.465,"t":"2026-10-19T16:30:00Z","v":19296,"vw":9.455038},{"c":9.435,"h":9.455,"l":9.425,"n":541,"o":9.455,"t":"2026-10-19T16:45:00Z","v":38231,"vw":9.442427},{"c":9.425,"h":9.44,"l":9.4113,"n":357,"o":9.44,"t":"2026-10-19T17:00:00Z","v":22019,"vw":9.424369},{"c":9.435,"h":9.44,"l":9.42,"n":313,"o":9.425,"t":"2026-10-19T17:15:00Z","v":16938,"vw":9.429742},{"c":9.425,"h":9.435,"l":9.41,"n":385,"o":9.435,"t":"2026-10-19T17:30:00Z","v":27124,"vw":9.42441},{"c":9.435,"h":9.44,"l":9.415,"n":348,"o":9.425,"t":"2026-10-19T17:45:00Z","v":20147,"vw":9.427637},{"c":9.405,"h":9.445,"l":9.4,"n":370,"o":9.435,"t":"2026-10-19T18:00:00Z","v":23282,"vw":9.425608},{"c":9.425,"h":9.445,"l":9.41,"n":427,"o":9.41,"t":"2026-10-19T18:15:00Z","v":46039,"vw":9.425608},{"c":9.42,"h":9.425,"l":9.4,"n":453,"o":9.425,"t":"2026-10-19T18:30:00Z","v":29360,"vw":9.413573},{"c":9.43,"h":9.44,"l":9.42,"n":426,"o":9.42,"t":"2026-10-19T18:45:00Z","v":43807,"vw":9.430586},{"c":9.455,"h":9.455,"l":9.43,"n":587,"o":9.435,"t":"2026-10-19T19:00:00Z","v":44063,"vw":9.44178},{"c":9.455,"h":9.465,"l":9.4501,"n":609,"o":9.455,"t":"2026-10-19T19:15:00Z","v":41036,"vw":9.457882},{"c":9.49,"h":9.49,"l":9.44,"n":801,"o":9.455,"t":"2026-10-19T19:30:00Z","v":79608,"vw":9.462168},{"c":9.46,"h":9.495,"l":9.43,"n":2613,"o":9.485,"t":"2026-10-19T19:45:00Z","v":284381,"vw":9.462895},{"c":9.45,"h":9.45,"l":9.45,"n":43,"o":9.45,"t":"2026-10-19T20:00:00Z","v":227910,"vw":9.45},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-19T22:30:00Z","v":3500,"vw":9.4},{"c":9.41,"h":9.49,"l":9.38,"n":46,"o":9.49,"t":"2026-10-20T11:00:00Z","v":6118,"vw":9.471466},{"c":9.4,"h":9.45,"l":9.4,"n":13,"o":9.45,"t":"2026-10-20T11:15:00Z","v":557,"vw":9.429955},{"c":9.4,"h":9.41,"l":9.39,"n":43,"o":9.4,"t":"2026-10-20T12:00:00Z","v":5718,"vw":9.399474},{"c":9.31,"h":9.43,"l":9.31,"n":6,"o":9.43,"t":"2026-10-20T13:15:00Z","v":610,"vw":9.395852},{"c":9.51,"h":9.54,"l":9.37,"n":320,"o":9.5,"t":"2026-10-20T13:30:00Z","v":48621,"vw":9.480598},{"c":9.525,"h":9.54,"l":9.4,"n":821,"o":9.52,"t":"2026-10-20T13:45:00Z","v":72887,"vw":9.444413},{"c":9.57,"h":9.61,"l":9.5,"n":798,"o":9.54,"t":"2026-10-20T14:00:00Z","v":62521,"vw":9.548167},{"c":9.63,"h":9.64,"l":9.54,"n":859,"o":9.5799,"t":"2026-10-20T14:15:00Z","v":64777,"vw":9.599142},{"c":9.675,"h":9.685,"l":9.63,"n":575,"o":9.64,"t":"2026-10-20T14:30:00Z","v":33354,"vw":9.665579},{"c":9.765,"h":9.765,"l":9.665,"n":641,"o":9.68,"t":"2026-10-20T14:45:00Z","v":31342,"vw":9.708198},{"c":9.735,"h":9.785,"l":9.72,"n":625,"o":9.76,"t":"2026-10-20T15:00:00Z","v":41423,"vw":9.750035},{"c":9.745,"h":9.765,"l":9.73,"n":497,"o":9.7399,"t":"2026-10-20T15:15:00Z","v":29180,"vw":9.748322},{"c":9.695,"h":9.745,"l":9.695,"n":628,"o":9.74,"t":"2026-10-20T15:30:00Z","v":44424,"vw":9.733257},{"c":9.725,"h":9.765,"l":9.695,"n":582,"o":9.7,"t":"2026-10-20T15:45:00Z","v":52071,"vw":9.736701},{"c":9.71,"h":9.7288,"l":9.69,"n":517,"o":9.725,"t":"2026-10-20T16:00:00Z","v":33877,"vw":9.71322},{"c":9.695,"h":9.715,"l":9.685,"n":438,"o":9.715,"t":"2026-10-20T16:15:00Z","v":37775,"vw":9.695447},{"c":9.725,"h":9.735,"l":9.7,"n":730,"o":9.705,"t":"2026-10-20T16:30:00Z","v":65098,"vw":9.714228},{"c":9.71,"h":9.735,"l":9.685,"n":457,"o":9.725,"t":"2026-10-20T16:45:00Z","v":34694,"vw":9.710135},{"c":9.695,"h":9.755,"l":9.685,"n":752,"o":9.71,"t":"2026-10-20T17:00:00Z","v":55439,"vw":9.720533},{"c":9.735,"h":9.735,"l":9.685,"n":877,"o":9.695,"t":"2026-10-20T17:15:00Z","v":99019,"vw":9.703996},{"c":9.71,"h":9.735,"l":9.7,"n":592,"o":9.735,"t":"2026-10-20T17:30:00Z","v":78062,"vw":9.71682},{"c":9.625,"h":9.745,"l":9.605,"n":1042,"o":9.715,"t":"2026-10-20T17:45:00Z","v":92975,"vw":9.678077},{"c":9.695,"h":9.7099,"l":9.625,"n":789,"o":9.625,"t":"2026-10-20T18:00:00Z","v":57228,"vw":9.665511},{"c":9.665,"h":9.705,"l":9.645,"n":786,"o":9.695,"t":"2026-10-20T18:15:00Z","v":56012,"vw":9.665723},{"c":9.685,"h":9.7,"l":9.655,"n":789,"o":9.67,"t":"2026-10-20T18:30:00Z","v":63529,"vw":9.682216},{"c":9.695,"h":9.705,"l":9.66,"n":1257,"o":9.69,"t":"2026-10-20T18:45:00Z","v":121266,"vw":9.692748},{"c":9.75,"h":9.78,"l":9.695,"n":1215,"o":9.695,"t":"2026-10-20T19:00:00Z","v":117210,"vw":9.741955},{"c":9.755,"h":9.76,"l":9.73,"n":826,"o":9.75,"t":"2026-10-20T19:15:00Z","v":51414,"vw":9.742428},{"c":9.805,"h":9.815,"l":9.745,"n":1619,"o":9.755,"t":"2026-10-20T19:30:00Z","v":177410,"vw":9.778584},{"c":9.78,"h":9.85,"l":9.77,"n":3421,"o":9.805,"t":"2026-10-20T19:45:00Z","v":406242,"vw":9.793454},{"c":9.785,"h":9.785,"l":9.78,"n":23,"o":9.78,"t":"2026-10-20T20:00:00Z","v":735185,"vw":9.784999},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-20T20:30:00Z","v":283,"vw":9.59},{"c":9.7,"h":9.71,"l":9.7,"n":41,"o":9.7,"t":"2026-10-21T11:00:00Z","v":4552,"vw":9.70046},{"c":9.8,"h":9.8,"l":9.79,"n":8,"o":9.79,"t":"2026-10-21T12:00:00Z","v":256,"vw":9.79436},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-21T13:00:00Z","v":100,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":6,"o":9.8,"t":"2026-10-21T13:15:00Z","v":113,"vw":9.8},{"c":9.94,"h":9.95,"l":9.47,"n":302,"o":9.68,"t":"2026-10-21T13:30:00Z","v":36979,"vw":9.729809},{"c":9.99,"h":10.05,"l":9.95,"n":255,"o":9.96,"t":"2026-10-21T13:45:00Z","v":30372,"vw":9.98524},{"c":9.975,"h":9.98,"l":9.835,"n":610,"o":9.98,"t":"2026-10-21T14:00:00Z","v":51917,"vw":9.912301},{"c":9.99,"h":10.0099,"l":9.965,"n":471,"o":9.98,"t":"2026-10-21T14:15:00Z","v":28517,"vw":9.986898},{"c":10.05,"h":10.085,"l":9.985,"n":594,"o":10,"t":"2026-10-21T14:30:00Z","v":36159,"vw":10.051811},{"c":10.115,"h":10.115,"l":10.06,"n":421,"o":10.06,"t":"2026-10-21T14:45:00Z","v":22272,"vw":10.093739},{"c":10.0524,"h":10.115,"l":10.0524,"n":882,"o":10.11,"t":"2026-10-21T15:00:00Z","v":69815,"vw":10.070545},{"c":10.115,"h":10.12,"l":10.05,"n":646,"o":10.05,"t":"2026-10-21T15:15:00Z","v":56889,"vw":10.082934},{"c":10.19,"h":10.195,"l":10.09,"n":554,"o":10.12,"t":"2026-10-21T15:30:00Z","v":37784,"vw":10.132714},{"c":10.175,"h":10.2,"l":10.16,"n":689,"o":10.19,"t":"2026-10-21T15:45:00Z","v":55165,"vw":10.176238},{"c":10.16,"h":10.195,"l":10.1415,"n":795,"o":10.17,"t":"2026-10-21T16:00:00Z","v":57152,"vw":10.165353},{"c":10.17,"h":10.175,"l":10.145,"n":453,"o":10.155,"t":"2026-10-21T16:15:00Z","v":23750,"vw":10.155841},{"c":10.155,"h":10.2,"l":10.13,"n":501,"o":10.18,"t":"2026-10-21T16:30:00Z","v":33614,"vw":10.167836},{"c":10.155,"h":10.17,"l":10.13,"n":478,"o":10.155,"t":"2026-10-21T16:45:00Z","v":29222,"vw":10.149701},{"c":10.125,"h":10.155,"l":10.125,"n":544,"o":10.155,"t":"2026-10-21T17:00:00Z","v":31961,"vw":10.138822},{"c":10.125,"h":10.135,"l":10.11,"n":391,"o":10.125,"t":"2026-10-21T17:15:00Z","v":18695,"vw":10.122658},{"c":10.155,"h":10.175,"l":10.115,"n":745,"o":10.125,"t":"2026-10-21T17:30:00Z","v":53037,"vw":10.149792},{"c":10.195,"h":10.205,"l":10.145,"n":791,"o":10.16,"t":"2026-10-21T17:45:00Z","v":78522,"vw":10.171713},{"c":10.215,"h":10.23,"l":10.195,"n":530,"o":10.195,"t":"2026-10-21T18:00:00Z","v":45474,"vw":10.206289},{"c":10.265,"h":10.2899,"l":10.215,"n":873,"o":10.22,"t":"2026-10-21T18:15:00Z","v":67901,"vw":10.247285},{"c":10.235,"h":10.265,"l":10.21,"n":846,"o":10.265,"t":"2026-10-21T18:30:00Z","v":71912,"vw":10.233931},{"c":10.215,"h":10.2398,"l":10.2,"n":717,"o":10.235,"t":"2026-10-21T18:45:00Z","v":40821,"vw":10.221181},{"c":10.145,"h":10.21,"l":10.135,"n":952,"o":10.21,"t":"2026-10-21T19:00:00Z","v":67994,"vw":10.167472},{"c":10.155,"h":10.18,"l":10.145,"n":792,"o":10.15,"t":"2026-10-21T19:15:00Z","v":66170,"vw":10.161206},{"c":10.19,"h":10.2,"l":10.145,"n":1084,"o":10.155,"t":"2026-10-21T19:30:00Z","v":74637,"vw":10.173696},{"c":10.185,"h":10.22,"l":10.18,"n":2698,"o":10.195,"t":"2026-10-21T19:45:00Z","v":321335,"vw":10.195673},{"c":10.18,"h":10.18,"l":10.18,"n":25,"o":10.18,"t":"2026-10-21T20:00:00Z","v":202584,"vw":10.18},{"c":10.035,"h":10.08,"l":10.035,"n":8,"o":10.06,"t":"2026-10-22T11:00:00Z","v":1415,"vw":10.059602},{"c":10.27,"h":10.31,"l":10.13,"n":509,"o":10.14,"t":"2026-10-22T13:30:00Z","v":116817,"vw":10.227562},{"c":10.23,"h":10.255,"l":10.2,"n":137,"o":10.24,"t":"2026-10-22T13:45:00Z","v":8775,"vw":10.21803}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2336105904404874,"strike":12.285613870665417,"iv":0.6715002811621368,"gamma":0.1330980787253983,"theta":-0.008988940955951267,"vega":0.007451593252108717,"rho":0.0014320578353976066,"breakevenPct":22.377560714622717},{"delta":0.25,"premium":0.34783270852858483,"strike":11.9927366447985,"iv":0.6973203373945642,"gamma":0.13582769447047796,"theta":-0.01006672914714152,"vega":0.00793191190253046,"rho":0.0017494798907639751,"breakevenPct":20.631176474360558},{"delta":0.3,"premium":0.4620548266166823,"strike":11.699859418931585,"iv":0.7231403936269916,"gamma":0.13855731021555764,"theta":-0.011144517338331772,"vega":0.008412230552952203,"rho":0.002066901946130344,"breakevenPct":18.884792234098395},{"delta":0.35,"premium":0.5762769447047797,"strike":11.406982193064668,"iv":0.7489604498594189,"gamma":0.1412869259606373,"theta":-0.012222305529522024,"vega":0.008892549203373946,"rho":0.0023843240014967126,"breakevenPct":17.138407993836232},{"delta":0.4,"premium":0.6904990627928773,"strike":11.11410496719775,"iv":0.7747805060918463,"gamma":0.14401654170571698,"theta":-0.013300093720712277,"vega":0.00937286785379569,"rho":0.0027017460568630816,"breakevenPct":15.39202375357407},{"delta":0.45,"premium":0.8047211808809748,"strike":10.821227741330834,"iv":0.8006005623242737,"gamma":0.14674615745079664,"theta":-0.014377881911902531,"vega":0.009853186504217432,"rho":0.0030191681122294506,"breakevenPct":13.64563951331191},{"delta":0.5,"premium":0.9189432989690722,"strike":10.528350515463917,"iv":0.826420618556701,"gamma":0.1494757731958763,"theta":-0.015455670103092784,"vega":0.010333505154639176,"rho":0.003336590167595819,"breakevenPct":11.899255273049747},{"delta":0.55,"premium":1.0331654170571698,"strike":10.235473289597,"iv":0.8522406747891285,"gamma":0.15220538894095598,"theta":-0.016533458294283036,"vega":0.01081382380506092,"rho":0.003654012222962188,"breakevenPct":10.152871032787584},{"delta":0.6,"premium":1.247518857790264,"strike":9.881049652630812,"iv":0.930237486463048,"gamma":0.14929286683248139,"theta":-0.017981653973784758,"vega":0.011057579387332775,"rho":0.003892812182270783,"breakevenPct":8.78366090343182},{"delta":0.65,"premium":1.872615071005895,"strike":9.274160125236996,"iv":1.222265478621456,"gamma":0.12323606495738638,"theta":-0.020949276289013108,"vega":0.010330943608418358,"rho":0.0038091010944852456,"breakevenPct":8.961634371875752},{"delta":0.7,"premium":2.4977112842215248,"strike":8.66727059784318,"iv":1.5142934707798634,"gamma":0.09717926308229144,"theta":-0.02391689860424145,"vega":0.009604307829503944,"rho":0.0037253900066997084,"breakevenPct":9.139607840319684},{"delta":0.75,"premium":3.1228074974371554,"strike":8.060381070449363,"iv":1.8063214629382713,"gamma":0.07112246120719645,"theta":-0.0268845209194698,"vega":0.008877672050589529,"rho":0.003641678918914171,"breakevenPct":9.317581308763618},{"delta":0.8,"premium":3.7906518056854503,"strike":7.401465428602772,"iv":2.121096676005361,"gamma":0.04598383744104878,"theta":-0.029626837715145196,"vega":0.00809328009222606,"rho":0.003523290952925636,"breakevenPct":9.404860550226985},{"delta":0.85,"premium":4.973568529315872,"strike":6.1156863811784,"iv":2.709953482830324,"gamma":0.0319083549906751,"theta":-0.029654445046775627,"vega":0.0066129830922616595,"rho":0.0029870807798824377,"breakevenPct":8.399363738946933}],"put":[{"delta":0.1,"premium":0.3501822887178361,"strike":5.0045572179459015,"iv":2.6943291443896724,"gamma":0.03306929871939765,"theta":-0.016128532340515984,"vega":0.004708589043519182,"rho":-0.001114964877494612,"breakevenPct":54.50268886385078},{"delta":0.15,"premium":0.42632989365015106,"strike":6.908247341253777,"iv":1.7409644769009853,"gamma":0.05316717870949984,"theta":-0.017183466758677237,"vega":0.006616618949009974,"rho":-0.0015940428631222938,"breakevenPct":36.63814811726662},{"delta":0.2,"premium":0.5283635745969166,"strike":7.856198066349621,"iv":1.380095270369882,"gamma":0.07018868477729692,"theta":-0.01763859528726986,"vega":0.00778528938108217,"rho":-0.0020931409524808644,"breakevenPct":28.369164303492628},{"delta":0.25,"premium":0.6420732345593254,"strike":8.373060157087842,"iv":1.2864726161993119,"gamma":0.08582258473047644,"theta":-0.017823179876481604,"vega":0.008620469882435108,"rho":-0.0026012691594564253,"breakevenPct":24.428280327189476},{"delta":0.3,"premium":0.7557828945217341,"strike":8.889922247826064,"iv":1.1928499620287414,"gamma":0.10145648468365596,"theta":-0.018007764465693344,"vega":0.009455650383788046,"rho":-0.003109397366431987,"breakevenPct":20.48739635088632},{"delta":0.35,"premium":0.8694925544841428,"strike":9.406784338564286,"iv":1.099227307858171,"gamma":0.11709038463683548,"theta":-0.018192349054905084,"vega":0.010290830885140982,"rho":-0.003617525573407548,"breakevenPct":16.546512374583166},{"delta":0.4,"premium":0.9832022144465515,"strike":9.923646429302508,"iv":1.0056046536876004,"gamma":0.132724284590015,"theta":-0.018376933644116824,"vega":0.01112601138649392,"rho":-0.00412565378038311,"breakevenPct":12.605628398280007},{"delta":0.45,"premium":1.3230712877762978,"strike":10.425093799705655,"iv":1.0291188476342876,"gamma":0.12994393590049613,"theta":-0.01886258834524623,"vega":0.01113896818736056,"rho":-0.004807811039237183,"breakevenPct":11.026172903916356},{"delta":0.5,"premium":1.7021406897531492,"strike":10.923869328622565,"iv":1.0729364323375838,"gamma":0.12397183592441534,"theta":-0.01940042768533127,"vega":0.01100940852693735,"rho":-0.005520132844090945,"breakevenPct":9.85602503548959},{"delta":0.55,"premium":2.081210091730001,"strike":11.422644857539474,"iv":1.11675401704088,"gamma":0.11799973594833453,"theta":-0.01993826702541631,"vega":0.010879848866514137,"rho":-0.006232454648944709,"breakevenPct":8.685877167062822},{"delta":0.6,"premium":2.460279493706852,"strike":11.921420386456385,"iv":1.1605716017441763,"gamma":0.11202763597225374,"theta":-0.020476106365501352,"vega":0.010750289206090925,"rho":-0.006944776453798472,"breakevenPct":7.515729298636056},{"delta":0.65,"premium":2.8393488956837043,"strike":12.420195915373295,"iv":1.2043891864474725,"gamma":0.10605553599617293,"theta":-0.021013945705586394,"vega":0.010620729545667715,"rho":-0.007657098258652234,"breakevenPct":6.345581430209288}]},"raw":{"call":[{"delta":0.2,"premium":0.2336105904404874,"strike":12.285613870665417,"iv":0.6715002811621368,"gamma":0.1330980787253983,"theta":-0.008988940955951267,"vega":0.007451593252108717,"rho":0.0014320578353976066,"breakevenPct":22.377560714622717},{"delta":0.25,"premium":0.34783270852858483,"strike":11.9927366447985,"iv":0.6973203373945642,"gamma":0.13582769447047796,"theta":-0.01006672914714152,"vega":0.00793191190253046,"rho":0.0017494798907639751,"breakevenPct":20.631176474360558},{"delta":0.3,"premium":0.4620548266166823,"strike":11.699859418931585,"iv":0.7231403936269916,"gamma":0.13855731021555764,"theta":-0.011144517338331772,"vega":0.008412230552952203,"rho":0.002066901946130344,"breakevenPct":18.884792234098395},{"delta":0.35,"premium":0.5762769447047797,"strike":11.406982193064668,"iv":0.7489604498594189,"gamma":0.1412869259606373,"theta":-0.012222305529522024,"vega":0.008892549203373946,"rho":0.0023843240014967126,"breakevenPct":17.138407993836232},{"delta":0.4,"premium":0.6904990627928773,"strike":11.11410496719775,"iv":0.7747805060918463,"gamma":0.14401654170571698,"theta":-0.013300093720712277,"vega":0.00937286785379569,"rho":0.0027017460568630816,"breakevenPct":15.39202375357407},{"delta":0.45,"premium":0.8047211808809748,"strike":10.821227741330834,"iv":0.8006005623242737,"gamma":0.14674615745079664,"theta":-0.014377881911902531,"vega":0.009853186504217432,"rho":0.0030191681122294506,"breakevenPct":13.64563951331191},{"delta":0.5,"premium":0.9189432989690722,"strike":10.528350515463917,"iv":0.826420618556701,"gamma":0.1494757731958763,"theta":-0.015455670103092784,"vega":0.010333505154639176,"rho":0.003336590167595819,"breakevenPct":11.899255273049747},{"delta":0.55,"premium":1.0331654170571698,"strike":10.235473289597,"iv":0.8522406747891285,"gamma":0.15220538894095598,"theta":-0.016533458294283036,"vega":0.01081382380506092,"rho":0.003654012222962188,"breakevenPct":10.152871032787584},{"delta":0.6,"premium":1.247518857790264,"strike":9.881049652630812,"iv":0.930237486463048,"gamma":0.14929286683248139,"theta":-0.017981653973784758,"vega":0.011057579387332775,"rho":0.003892812182270783,"breakevenPct":8.78366090343182},{"delta":0.65,"premium":1.872615071005895,"strike":9.274160125236996,"iv":1.222265478621456,"gamma":0.12323606495738638,"theta":-0.020949276289013108,"vega":0.010330943608418358,"rho":0.0038091010944852456,"breakevenPct":8.961634371875752},{"delta":0.7,"premium":2.4977112842215248,"strike":8.66727059784318,"iv":1.5142934707798634,"gamma":0.09717926308229144,"theta":-0.02391689860424145,"vega":0.009604307829503944,"rho":0.0037253900066997084,"breakevenPct":9.139607840319684},{"delta":0.75,"premium":3.1228074974371554,"strike":8.060381070449363,"iv":1.8063214629382713,"gamma":0.07112246120719645,"theta":-0.0268845209194698,"vega":0.008877672050589529,"rho":0.003641678918914171,"breakevenPct":9.317581308763618},{"delta":0.8,"premium":3.7906518056854503,"strike":7.401465428602772,"iv":2.121096676005361,"gamma":0.04598383744104878,"theta":-0.029626837715145196,"vega":0.00809328009222606,"rho":0.003523290952925636,"breakevenPct":9.404860550226985},{"delta":0.85,"premium":4.973568529315872,"strike":6.1156863811784,"iv":2.709953482830324,"gamma":0.0319083549906751,"theta":-0.029654445046775627,"vega":0.0066129830922616595,"rho":0.0029870807798824377,"breakevenPct":8.399363738946933}],"put":[{"delta":0.1,"premium":0.3501822887178361,"strike":5.0045572179459015,"iv":2.6943291443896724,"gamma":0.03306929871939765,"theta":-0.016128532340515984,"vega":0.004708589043519182,"rho":-0.001114964877494612,"breakevenPct":54.50268886385078},{"delta":0.15,"premium":0.42632989365015106,"strike":6.908247341253777,"iv":1.7409644769009853,"gamma":0.05316717870949984,"theta":-0.017183466758677237,"vega":0.006616618949009974,"rho":-0.0015940428631222938,"breakevenPct":36.63814811726662},{"delta":0.2,"premium":0.5283635745969166,"strike":7.856198066349621,"iv":1.380095270369882,"gamma":0.07018868477729692,"theta":-0.01763859528726986,"vega":0.00778528938108217,"rho":-0.0020931409524808644,"breakevenPct":28.369164303492628},{"delta":0.25,"premium":0.6420732345593254,"strike":8.373060157087842,"iv":1.2864726161993119,"gamma":0.08582258473047644,"theta":-0.017823179876481604,"vega":0.008620469882435108,"rho":-0.0026012691594564253,"breakevenPct":24.428280327189476},{"delta":0.3,"premium":0.7557828945217341,"strike":8.889922247826064,"iv":1.1928499620287414,"gamma":0.10145648468365596,"theta":-0.018007764465693344,"vega":0.009455650383788046,"rho":-0.003109397366431987,"breakevenPct":20.48739635088632},{"delta":0.35,"premium":0.8694925544841428,"strike":9.406784338564286,"iv":1.099227307858171,"gamma":0.11709038463683548,"theta":-0.018192349054905084,"vega":0.010290830885140982,"rho":-0.003617525573407548,"breakevenPct":16.546512374583166},{"delta":0.4,"premium":0.9832022144465515,"strike":9.923646429302508,"iv":1.0056046536876004,"gamma":0.132724284590015,"theta":-0.018376933644116824,"vega":0.01112601138649392,"rho":-0.00412565378038311,"breakevenPct":12.605628398280007},{"delta":0.45,"premium":1.3230712877762978,"strike":10.425093799705655,"iv":1.0291188476342876,"gamma":0.12994393590049613,"theta":-0.01886258834524623,"vega":0.01113896818736056,"rho":-0.004807811039237183,"breakevenPct":11.026172903916356},{"delta":0.5,"premium":1.7021406897531492,"strike":10.923869328622565,"iv":1.0729364323375838,"gamma":0.12397183592441534,"theta":-0.01940042768533127,"vega":0.01100940852693735,"rho":-0.005520132844090945,"breakevenPct":9.85602503548959},{"delta":0.55,"premium":2.081210091730001,"strike":11.422644857539474,"iv":1.11675401704088,"gamma":0.11799973594833453,"theta":-0.01993826702541631,"vega":0.010879848866514137,"rho":-0.006232454648944709,"breakevenPct":8.685877167062822},{"delta":0.6,"premium":2.460279493706852,"strike":11.921420386456385,"iv":1.1605716017441763,"gamma":0.11202763597225374,"theta":-0.020476106365501352,"vega":0.010750289206090925,"rho":-0.006944776453798472,"breakevenPct":7.515729298636056},{"delta":0.65,"premium":2.8393488956837043,"strike":12.420195915373295,"iv":1.2043891864474725,"gamma":0.10605553599617293,"theta":-0.021013945705586394,"vega":0.010620729545667715,"rho":-0.007657098258652234,"breakevenPct":6.345581430209288}]}},"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"}}