{"symbol":"OFIX","url":"https://intraalpha.com/companies/OFIX","capturedAt":"2026-10-23T16:47:11.635Z","state":"ready","quote":{"symbol":"OFIX","last_price":9.86,"prev_close":9.99,"regular_close":9.86,"change":-0.13,"change_pct":-1.3013,"regular_change":-0.13,"regular_change_pct":-1.3013,"extended_change":0,"extended_change_pct":0,"bid":9.85,"ask":9.87,"bid_size":400,"ask_size":200,"volume":64770,"vwap":9.882821,"open":9.92,"high":9.99,"low":9.67,"close":9.86,"trade_count":1489,"last_trade_at":"2026-10-23T16:45:41.800038305Z","last_quote_at":"2026-10-23T16:46:55.208902302Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:46:59.948069571-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OFIX","fetched_at":"2026-10-23T16:47:11.129384+00:00","name":"Orthofix Medical Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Orthofix Medical Inc. is a medical device and biological products company in the United States, Italy, Germany, the United Kingdom, Brazil, and internationally. The company is headquartered in Lewisville, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":403812000,"ebitda":20928000,"pe_ratio":null,"peg_ratio":48.83,"book_value":10.54,"dividend_per_share":null,"dividend_yield":null,"eps":-1.52,"revenue_ttm":833186000,"gross_profit_ttm":593729000,"profit_margin":-0.0741,"operating_margin_ttm":-0.0326,"return_on_assets_ttm":-0.0274,"return_on_equity_ttm":-0.139,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.038,"analyst_target_price":13,"analyst_number":1,"beta":0.619,"fifty_two_week_high":16.99,"fifty_two_week_low":8.5,"fifty_day_ma":9.44,"two_hundred_day_ma":11.27,"shares_outstanding":40421700,"forward_pe":500,"price_to_sales":0.488,"price_to_book":0.871,"ev_to_revenue":0.606,"ev_to_ebitda":26.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:47:11.129384+00:00"},"optionObservedAt":"2026-10-23T16:35:07.192Z","bars":[{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-16T09:50:00Z","v":102,"vw":9.75},{"c":9.79,"h":9.79,"l":9.64,"n":31,"o":9.66,"t":"2026-10-16T13:30:00Z","v":10166,"vw":9.649634},{"c":9.7999,"h":9.7999,"l":9.749,"n":40,"o":9.75,"t":"2026-10-16T13:35:00Z","v":3003,"vw":9.770916},{"c":9.7,"h":9.81,"l":9.7,"n":54,"o":9.8,"t":"2026-10-16T13:40:00Z","v":5098,"vw":9.777526},{"c":9.7,"h":9.715,"l":9.665,"n":65,"o":9.7,"t":"2026-10-16T13:45:00Z","v":2571,"vw":9.692929},{"c":9.715,"h":9.715,"l":9.6975,"n":13,"o":9.6975,"t":"2026-10-16T13:50:00Z","v":501,"vw":9.708125},{"c":9.72,"h":9.72,"l":9.71,"n":26,"o":9.71,"t":"2026-10-16T13:55:00Z","v":629,"vw":9.715},{"c":9.73,"h":9.745,"l":9.72,"n":46,"o":9.72,"t":"2026-10-16T14:00:00Z","v":2653,"vw":9.73814},{"c":9.665,"h":9.72,"l":9.665,"n":54,"o":9.72,"t":"2026-10-16T14:05:00Z","v":2121,"vw":9.681764},{"c":9.64,"h":9.65,"l":9.64,"n":31,"o":9.65,"t":"2026-10-16T14:10:00Z","v":1392,"vw":9.645556},{"c":9.655,"h":9.655,"l":9.655,"n":16,"o":9.655,"t":"2026-10-16T14:15:00Z","v":500,"vw":9.655},{"c":9.665,"h":9.665,"l":9.665,"n":15,"o":9.665,"t":"2026-10-16T14:20:00Z","v":270,"vw":9.665},{"c":9.64,"h":9.65,"l":9.64,"n":11,"o":9.65,"t":"2026-10-16T14:25:00Z","v":258,"vw":9.645},{"c":9.62,"h":9.63,"l":9.6,"n":34,"o":9.63,"t":"2026-10-16T14:30:00Z","v":1268,"vw":9.611818},{"c":9.61,"h":9.61,"l":9.6,"n":90,"o":9.61,"t":"2026-10-16T14:40:00Z","v":2562,"vw":9.601663},{"c":9.6001,"h":9.62,"l":9.6,"n":12,"o":9.62,"t":"2026-10-16T14:45:00Z","v":1407,"vw":9.601635},{"c":9.61,"h":9.62,"l":9.61,"n":22,"o":9.62,"t":"2026-10-16T14:50:00Z","v":658,"vw":9.6175},{"c":9.605,"h":9.605,"l":9.605,"n":4,"o":9.605,"t":"2026-10-16T14:55:00Z","v":110,"vw":9.605},{"c":9.63,"h":9.63,"l":9.63,"n":14,"o":9.63,"t":"2026-10-16T15:05:00Z","v":272,"vw":9.63},{"c":9.69,"h":9.69,"l":9.65,"n":56,"o":9.65,"t":"2026-10-16T15:10:00Z","v":1747,"vw":9.665373},{"c":9.6825,"h":9.69,"l":9.6825,"n":13,"o":9.69,"t":"2026-10-16T15:15:00Z","v":579,"vw":9.685833},{"c":9.675,"h":9.675,"l":9.67,"n":18,"o":9.67,"t":"2026-10-16T15:20:00Z","v":1437,"vw":9.670789},{"c":9.61,"h":9.665,"l":9.61,"n":53,"o":9.66,"t":"2026-10-16T15:25:00Z","v":2719,"vw":9.656389},{"c":9.61,"h":9.61,"l":9.61,"n":9,"o":9.61,"t":"2026-10-16T15:30:00Z","v":141,"vw":9.61},{"c":9.61,"h":9.61,"l":9.61,"n":5,"o":9.61,"t":"2026-10-16T15:35:00Z","v":280,"vw":9.61},{"c":9.61,"h":9.61,"l":9.61,"n":8,"o":9.61,"t":"2026-10-16T15:40:00Z","v":234,"vw":9.61},{"c":9.615,"h":9.615,"l":9.61,"n":32,"o":9.61,"t":"2026-10-16T15:45:00Z","v":1835,"vw":9.610333},{"c":9.585,"h":9.6,"l":9.585,"n":52,"o":9.6,"t":"2026-10-16T15:50:00Z","v":2265,"vw":9.595932},{"c":9.54,"h":9.59,"l":9.54,"n":61,"o":9.59,"t":"2026-10-16T15:55:00Z","v":2795,"vw":9.563437},{"c":9.48,"h":9.53,"l":9.48,"n":175,"o":9.53,"t":"2026-10-16T16:00:00Z","v":5731,"vw":9.507043},{"c":9.47,"h":9.49,"l":9.47,"n":74,"o":9.49,"t":"2026-10-16T16:05:00Z","v":2070,"vw":9.481667},{"c":9.46,"h":9.47,"l":9.46,"n":19,"o":9.47,"t":"2026-10-16T16:10:00Z","v":638,"vw":9.4625},{"c":9.465,"h":9.465,"l":9.445,"n":116,"o":9.455,"t":"2026-10-16T16:15:00Z","v":3589,"vw":9.45184},{"c":9.47,"h":9.495,"l":9.46,"n":71,"o":9.46,"t":"2026-10-16T16:20:00Z","v":4934,"vw":9.478732},{"c":9.46,"h":9.47,"l":9.46,"n":48,"o":9.47,"t":"2026-10-16T16:25:00Z","v":1817,"vw":9.46225},{"c":9.45,"h":9.45,"l":9.45,"n":22,"o":9.45,"t":"2026-10-16T16:30:00Z","v":728,"vw":9.45},{"c":9.425,"h":9.44,"l":9.42,"n":30,"o":9.44,"t":"2026-10-16T16:35:00Z","v":1352,"vw":9.432252},{"c":9.43,"h":9.44,"l":9.43,"n":39,"o":9.44,"t":"2026-10-16T16:40:00Z","v":1323,"vw":9.43375},{"c":9.4675,"h":9.47,"l":9.43,"n":49,"o":9.435,"t":"2026-10-16T16:45:00Z","v":2225,"vw":9.448954},{"c":9.505,"h":9.505,"l":9.475,"n":29,"o":9.475,"t":"2026-10-16T16:50:00Z","v":1345,"vw":9.495313},{"c":9.49,"h":9.5,"l":9.48,"n":51,"o":9.5,"t":"2026-10-16T16:55:00Z","v":1234,"vw":9.491163},{"c":9.45,"h":9.48,"l":9.45,"n":53,"o":9.48,"t":"2026-10-16T17:00:00Z","v":1491,"vw":9.471438},{"c":9.445,"h":9.45,"l":9.435,"n":43,"o":9.45,"t":"2026-10-16T17:05:00Z","v":1777,"vw":9.443077},{"c":9.45,"h":9.46,"l":9.45,"n":48,"o":9.46,"t":"2026-10-16T17:10:00Z","v":1374,"vw":9.456667},{"c":9.43,"h":9.45,"l":9.43,"n":57,"o":9.44,"t":"2026-10-16T17:15:00Z","v":2315,"vw":9.44},{"c":9.435,"h":9.435,"l":9.42,"n":32,"o":9.42,"t":"2026-10-16T17:20:00Z","v":1743,"vw":9.430636},{"c":9.405,"h":9.43,"l":9.405,"n":64,"o":9.43,"t":"2026-10-16T17:25:00Z","v":3192,"vw":9.41659},{"c":9.4,"h":9.405,"l":9.39,"n":48,"o":9.405,"t":"2026-10-16T17:30:00Z","v":3168,"vw":9.396149},{"c":9.37,"h":9.3932,"l":9.37,"n":40,"o":9.3932,"t":"2026-10-16T17:35:00Z","v":1761,"vw":9.384231},{"c":9.37,"h":9.38,"l":9.365,"n":34,"o":9.37,"t":"2026-10-16T17:40:00Z","v":1338,"vw":9.37},{"c":9.35,"h":9.36,"l":9.35,"n":33,"o":9.36,"t":"2026-10-16T17:45:00Z","v":629,"vw":9.353968},{"c":9.375,"h":9.375,"l":9.35,"n":25,"o":9.35,"t":"2026-10-16T17:50:00Z","v":1159,"vw":9.362143},{"c":9.36,"h":9.37,"l":9.35,"n":70,"o":9.36,"t":"2026-10-16T17:55:00Z","v":4243,"vw":9.366583},{"c":9.365,"h":9.37,"l":9.355,"n":63,"o":9.37,"t":"2026-10-16T18:00:00Z","v":3114,"vw":9.361658},{"c":9.38,"h":9.38,"l":9.38,"n":23,"o":9.38,"t":"2026-10-16T18:05:00Z","v":796,"vw":9.38},{"c":9.365,"h":9.38,"l":9.365,"n":63,"o":9.38,"t":"2026-10-16T18:10:00Z","v":2310,"vw":9.372976},{"c":9.35,"h":9.36,"l":9.35,"n":22,"o":9.36,"t":"2026-10-16T18:15:00Z","v":745,"vw":9.356},{"c":9.35,"h":9.35,"l":9.335,"n":25,"o":9.335,"t":"2026-10-16T18:20:00Z","v":1233,"vw":9.341111},{"c":9.34,"h":9.345,"l":9.34,"n":23,"o":9.34,"t":"2026-10-16T18:25:00Z","v":946,"vw":9.342336},{"c":9.38,"h":9.38,"l":9.34,"n":43,"o":9.34,"t":"2026-10-16T18:30:00Z","v":1328,"vw":9.357},{"c":9.39,"h":9.39,"l":9.39,"n":49,"o":9.39,"t":"2026-10-16T18:35:00Z","v":2340,"vw":9.39},{"c":9.39,"h":9.39,"l":9.37,"n":50,"o":9.38,"t":"2026-10-16T18:40:00Z","v":3300,"vw":9.377122},{"c":9.41,"h":9.41,"l":9.39,"n":33,"o":9.39,"t":"2026-10-16T18:55:00Z","v":1848,"vw":9.397805},{"c":9.39,"h":9.405,"l":9.39,"n":66,"o":9.405,"t":"2026-10-16T19:05:00Z","v":3022,"vw":9.394313},{"c":9.38,"h":9.395,"l":9.38,"n":10,"o":9.395,"t":"2026-10-16T19:10:00Z","v":438,"vw":9.387683},{"c":9.39,"h":9.41,"l":9.38,"n":44,"o":9.41,"t":"2026-10-16T19:15:00Z","v":2508,"vw":9.398816},{"c":9.4,"h":9.4,"l":9.385,"n":51,"o":9.39,"t":"2026-10-16T19:20:00Z","v":2372,"vw":9.39618},{"c":9.37,"h":9.4063,"l":9.37,"n":103,"o":9.39,"t":"2026-10-16T19:25:00Z","v":8178,"vw":9.394961},{"c":9.38,"h":9.385,"l":9.36,"n":100,"o":9.37,"t":"2026-10-16T19:30:00Z","v":4198,"vw":9.377473},{"c":9.36,"h":9.37,"l":9.355,"n":55,"o":9.37,"t":"2026-10-16T19:35:00Z","v":2832,"vw":9.361811},{"c":9.36,"h":9.37,"l":9.35,"n":63,"o":9.35,"t":"2026-10-16T19:40:00Z","v":3285,"vw":9.36},{"c":9.38,"h":9.385,"l":9.38,"n":45,"o":9.385,"t":"2026-10-16T19:45:00Z","v":791,"vw":9.383},{"c":9.38,"h":9.39,"l":9.36,"n":292,"o":9.38,"t":"2026-10-16T19:50:00Z","v":8248,"vw":9.375482},{"c":9.4,"h":9.41,"l":9.345,"n":988,"o":9.38,"t":"2026-10-16T19:55:00Z","v":50558,"vw":9.382585},{"c":9.38,"h":9.38,"l":9.38,"n":10,"o":9.38,"t":"2026-10-16T20:00:00Z","v":60309,"vw":9.38},{"c":9.45,"h":9.47,"l":9.34,"n":29,"o":9.34,"t":"2026-10-19T13:30:00Z","v":5657,"vw":9.400348},{"c":9.36,"h":9.425,"l":9.36,"n":7,"o":9.425,"t":"2026-10-19T13:40:00Z","v":336,"vw":9.3809},{"c":9.2848,"h":9.34,"l":9.2848,"n":40,"o":9.34,"t":"2026-10-19T13:45:00Z","v":1468,"vw":9.308424},{"c":9.39,"h":9.39,"l":9.33,"n":27,"o":9.33,"t":"2026-10-19T13:50:00Z","v":1046,"vw":9.37625},{"c":9.39,"h":9.41,"l":9.39,"n":26,"o":9.41,"t":"2026-10-19T14:05:00Z","v":849,"vw":9.403333},{"c":9.44,"h":9.445,"l":9.43,"n":42,"o":9.43,"t":"2026-10-19T14:10:00Z","v":2200,"vw":9.438636},{"c":9.43,"h":9.44,"l":9.43,"n":22,"o":9.44,"t":"2026-10-19T14:15:00Z","v":628,"vw":9.435},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-10-19T14:25:00Z","v":116,"vw":9.45},{"c":9.455,"h":9.46,"l":9.43,"n":66,"o":9.44,"t":"2026-10-19T14:30:00Z","v":3760,"vw":9.450833},{"c":9.49,"h":9.49,"l":9.47,"n":26,"o":9.47,"t":"2026-10-19T14:35:00Z","v":1518,"vw":9.485},{"c":9.44,"h":9.47,"l":9.44,"n":45,"o":9.47,"t":"2026-10-19T14:40:00Z","v":2059,"vw":9.462876},{"c":9.465,"h":9.465,"l":9.45,"n":23,"o":9.45,"t":"2026-10-19T14:45:00Z","v":641,"vw":9.4575},{"c":9.49,"h":9.5,"l":9.49,"n":51,"o":9.5,"t":"2026-10-19T14:50:00Z","v":1708,"vw":9.497},{"c":9.53,"h":9.53,"l":9.52,"n":19,"o":9.52,"t":"2026-10-19T15:00:00Z","v":667,"vw":9.5225},{"c":9.51,"h":9.51,"l":9.5,"n":29,"o":9.5,"t":"2026-10-19T15:05:00Z","v":1488,"vw":9.501862},{"c":9.56,"h":9.56,"l":9.53,"n":12,"o":9.53,"t":"2026-10-19T15:10:00Z","v":648,"vw":9.545},{"c":9.5216,"h":9.55,"l":9.5216,"n":28,"o":9.55,"t":"2026-10-19T15:15:00Z","v":2033,"vw":9.535357},{"c":9.53,"h":9.53,"l":9.53,"n":10,"o":9.53,"t":"2026-10-19T15:20:00Z","v":522,"vw":9.53},{"c":9.54,"h":9.55,"l":9.54,"n":44,"o":9.54,"t":"2026-10-19T15:30:00Z","v":2782,"vw":9.544091},{"c":9.56,"h":9.56,"l":9.56,"n":24,"o":9.56,"t":"2026-10-19T15:35:00Z","v":1299,"vw":9.56},{"c":9.59,"h":9.59,"l":9.56,"n":18,"o":9.56,"t":"2026-10-19T15:40:00Z","v":1243,"vw":9.582222},{"c":9.57,"h":9.61,"l":9.57,"n":41,"o":9.61,"t":"2026-10-19T15:45:00Z","v":1825,"vw":9.586848},{"c":9.56,"h":9.56,"l":9.55,"n":25,"o":9.555,"t":"2026-10-19T15:50:00Z","v":2349,"vw":9.552651},{"c":9.55,"h":9.57,"l":9.55,"n":27,"o":9.57,"t":"2026-10-19T15:55:00Z","v":1494,"vw":9.558097},{"c":9.545,"h":9.55,"l":9.532,"n":29,"o":9.55,"t":"2026-10-19T16:00:00Z","v":1650,"vw":9.541417},{"c":9.545,"h":9.545,"l":9.545,"n":6,"o":9.545,"t":"2026-10-19T16:05:00Z","v":140,"vw":9.545},{"c":9.51,"h":9.54,"l":9.51,"n":55,"o":9.54,"t":"2026-10-19T16:15:00Z","v":2770,"vw":9.524994},{"c":9.52,"h":9.52,"l":9.52,"n":39,"o":9.52,"t":"2026-10-19T16:25:00Z","v":1944,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T16:30:00Z","v":102,"vw":9.52},{"c":9.52,"h":9.52,"l":9.51,"n":57,"o":9.52,"t":"2026-10-19T16:45:00Z","v":2835,"vw":9.517851},{"c":9.52,"h":9.52,"l":9.52,"n":14,"o":9.52,"t":"2026-10-19T16:50:00Z","v":1217,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T16:55:00Z","v":122,"vw":9.52},{"c":9.51,"h":9.52,"l":9.51,"n":34,"o":9.52,"t":"2026-10-19T17:00:00Z","v":4005,"vw":9.519198},{"c":9.52,"h":9.52,"l":9.52,"n":6,"o":9.52,"t":"2026-10-19T17:05:00Z","v":337,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-19T17:10:00Z","v":103,"vw":9.52},{"c":9.53,"h":9.53,"l":9.52,"n":81,"o":9.53,"t":"2026-10-19T17:15:00Z","v":5324,"vw":9.528283},{"c":9.535,"h":9.535,"l":9.535,"n":7,"o":9.535,"t":"2026-10-19T17:20:00Z","v":204,"vw":9.535},{"c":9.53,"h":9.53,"l":9.52,"n":10,"o":9.52,"t":"2026-10-19T17:25:00Z","v":263,"vw":9.525},{"c":9.5279,"h":9.54,"l":9.52,"n":35,"o":9.54,"t":"2026-10-19T17:30:00Z","v":2831,"vw":9.523511},{"c":9.545,"h":9.56,"l":9.53,"n":65,"o":9.53,"t":"2026-10-19T17:40:00Z","v":3288,"vw":9.541048},{"c":9.52,"h":9.53,"l":9.52,"n":37,"o":9.53,"t":"2026-10-19T17:45:00Z","v":2296,"vw":9.524256},{"c":9.54,"h":9.54,"l":9.52,"n":18,"o":9.52,"t":"2026-10-19T17:50:00Z","v":896,"vw":9.525882},{"c":9.53,"h":9.53,"l":9.53,"n":23,"o":9.53,"t":"2026-10-19T18:00:00Z","v":678,"vw":9.53},{"c":9.61,"h":9.61,"l":9.55,"n":84,"o":9.55,"t":"2026-10-19T18:05:00Z","v":10284,"vw":9.576841},{"c":9.63,"h":9.63,"l":9.62,"n":49,"o":9.63,"t":"2026-10-19T18:10:00Z","v":2640,"vw":9.622958},{"c":9.625,"h":9.625,"l":9.61,"n":61,"o":9.62,"t":"2026-10-19T18:15:00Z","v":7759,"vw":9.616657},{"c":9.6,"h":9.625,"l":9.6,"n":39,"o":9.625,"t":"2026-10-19T18:20:00Z","v":2012,"vw":9.606315},{"c":9.605,"h":9.605,"l":9.605,"n":3,"o":9.605,"t":"2026-10-19T18:25:00Z","v":2994,"vw":9.605},{"c":9.62,"h":9.62,"l":9.61,"n":25,"o":9.61,"t":"2026-10-19T18:30:00Z","v":1171,"vw":9.614286},{"c":9.6,"h":9.62,"l":9.6,"n":67,"o":9.62,"t":"2026-10-19T18:35:00Z","v":8797,"vw":9.604012},{"c":9.62,"h":9.63,"l":9.62,"n":47,"o":9.63,"t":"2026-10-19T18:40:00Z","v":3203,"vw":9.627727},{"c":9.62,"h":9.62,"l":9.62,"n":15,"o":9.62,"t":"2026-10-19T18:45:00Z","v":1213,"vw":9.62},{"c":9.63,"h":9.63,"l":9.6,"n":80,"o":9.62,"t":"2026-10-19T18:50:00Z","v":11167,"vw":9.611842},{"c":9.635,"h":9.64,"l":9.62,"n":104,"o":9.63,"t":"2026-10-19T18:55:00Z","v":10367,"vw":9.633484},{"c":9.65,"h":9.655,"l":9.64,"n":109,"o":9.65,"t":"2026-10-19T19:00:00Z","v":10994,"vw":9.647197},{"c":9.655,"h":9.655,"l":9.655,"n":8,"o":9.655,"t":"2026-10-19T19:05:00Z","v":176,"vw":9.655},{"c":9.63,"h":9.65,"l":9.63,"n":66,"o":9.65,"t":"2026-10-19T19:10:00Z","v":5663,"vw":9.639402},{"c":9.65,"h":9.65,"l":9.6335,"n":30,"o":9.645,"t":"2026-10-19T19:15:00Z","v":2547,"vw":9.64614},{"c":9.645,"h":9.645,"l":9.645,"n":19,"o":9.645,"t":"2026-10-19T19:20:00Z","v":771,"vw":9.645},{"c":9.61,"h":9.645,"l":9.61,"n":115,"o":9.645,"t":"2026-10-19T19:25:00Z","v":7582,"vw":9.625379},{"c":9.6,"h":9.6,"l":9.59,"n":32,"o":9.6,"t":"2026-10-19T19:30:00Z","v":901,"vw":9.598},{"c":9.645,"h":9.645,"l":9.61,"n":113,"o":9.61,"t":"2026-10-19T19:35:00Z","v":5229,"vw":9.626392},{"c":9.65,"h":9.665,"l":9.64,"n":108,"o":9.65,"t":"2026-10-19T19:40:00Z","v":6585,"vw":9.652161},{"c":9.615,"h":9.65,"l":9.615,"n":186,"o":9.65,"t":"2026-10-19T19:45:00Z","v":15579,"vw":9.642185},{"c":9.595,"h":9.61,"l":9.58,"n":158,"o":9.61,"t":"2026-10-19T19:50:00Z","v":15947,"vw":9.600941},{"c":9.61,"h":9.615,"l":9.575,"n":653,"o":9.6,"t":"2026-10-19T19:55:00Z","v":42898,"vw":9.600453},{"c":9.59,"h":9.59,"l":9.59,"n":13,"o":9.59,"t":"2026-10-19T20:00:00Z","v":37436,"vw":9.59},{"c":9.71,"h":9.71,"l":9.68,"n":16,"o":9.68,"t":"2026-10-20T13:30:00Z","v":2475,"vw":9.689243},{"c":9.81,"h":9.83,"l":9.78,"n":77,"o":9.78,"t":"2026-10-20T13:35:00Z","v":7236,"vw":9.81271},{"c":9.78,"h":9.82,"l":9.78,"n":21,"o":9.82,"t":"2026-10-20T13:40:00Z","v":1634,"vw":9.796},{"c":9.82,"h":9.82,"l":9.79,"n":20,"o":9.79,"t":"2026-10-20T13:45:00Z","v":1922,"vw":9.818256},{"c":9.805,"h":9.835,"l":9.805,"n":59,"o":9.835,"t":"2026-10-20T13:50:00Z","v":2078,"vw":9.812439},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-20T13:55:00Z","v":121,"vw":9.82},{"c":9.8,"h":9.8,"l":9.8,"n":27,"o":9.8,"t":"2026-10-20T14:00:00Z","v":2629,"vw":9.8},{"c":9.78,"h":9.78,"l":9.76,"n":35,"o":9.76,"t":"2026-10-20T14:05:00Z","v":621,"vw":9.77},{"c":9.74,"h":9.755,"l":9.705,"n":35,"o":9.7215,"t":"2026-10-20T14:10:00Z","v":3615,"vw":9.742143},{"c":9.76,"h":9.76,"l":9.75,"n":41,"o":9.75,"t":"2026-10-20T14:15:00Z","v":8998,"vw":9.756685},{"c":9.78,"h":9.8,"l":9.76,"n":105,"o":9.76,"t":"2026-10-20T14:20:00Z","v":4316,"vw":9.780107},{"c":9.77,"h":9.77,"l":9.77,"n":4,"o":9.77,"t":"2026-10-20T14:25:00Z","v":185,"vw":9.77},{"c":9.8005,"h":9.815,"l":9.8,"n":102,"o":9.8,"t":"2026-10-20T14:30:00Z","v":5549,"vw":9.800798},{"c":9.82,"h":9.82,"l":9.815,"n":38,"o":9.815,"t":"2026-10-20T14:35:00Z","v":2261,"vw":9.816835},{"c":9.8,"h":9.8,"l":9.8,"n":20,"o":9.8,"t":"2026-10-20T14:50:00Z","v":991,"vw":9.8},{"c":9.83,"h":9.83,"l":9.805,"n":115,"o":9.805,"t":"2026-10-20T14:55:00Z","v":3952,"vw":9.8225},{"c":9.84,"h":9.84,"l":9.83,"n":45,"o":9.83,"t":"2026-10-20T15:00:00Z","v":1186,"vw":9.838333},{"c":9.8584,"h":9.8584,"l":9.82,"n":147,"o":9.84,"t":"2026-10-20T15:05:00Z","v":7297,"vw":9.843355},{"c":9.8001,"h":9.85,"l":9.8,"n":29,"o":9.85,"t":"2026-10-20T15:10:00Z","v":1604,"vw":9.814892},{"c":9.81,"h":9.82,"l":9.79,"n":75,"o":9.79,"t":"2026-10-20T15:15:00Z","v":3660,"vw":9.807738},{"c":9.8,"h":9.81,"l":9.8,"n":28,"o":9.81,"t":"2026-10-20T15:20:00Z","v":908,"vw":9.805},{"c":9.8,"h":9.8,"l":9.79,"n":51,"o":9.79,"t":"2026-10-20T15:30:00Z","v":2230,"vw":9.798644},{"c":9.805,"h":9.805,"l":9.805,"n":4,"o":9.805,"t":"2026-10-20T15:35:00Z","v":610,"vw":9.805},{"c":9.82,"h":9.84,"l":9.81,"n":94,"o":9.81,"t":"2026-10-20T15:45:00Z","v":5186,"vw":9.826559},{"c":9.8,"h":9.8,"l":9.8,"n":27,"o":9.8,"t":"2026-10-20T15:55:00Z","v":700,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":12,"o":9.8,"t":"2026-10-20T16:00:00Z","v":206,"vw":9.8},{"c":9.79,"h":9.8,"l":9.79,"n":20,"o":9.79,"t":"2026-10-20T16:10:00Z","v":935,"vw":9.795},{"c":9.8,"h":9.8,"l":9.795,"n":12,"o":9.795,"t":"2026-10-20T16:15:00Z","v":378,"vw":9.796938},{"c":9.775,"h":9.78,"l":9.775,"n":27,"o":9.78,"t":"2026-10-20T16:20:00Z","v":1705,"vw":9.776615},{"c":9.77,"h":9.775,"l":9.77,"n":18,"o":9.77,"t":"2026-10-20T16:30:00Z","v":1114,"vw":9.771294},{"c":9.74,"h":9.78,"l":9.74,"n":60,"o":9.78,"t":"2026-10-20T16:35:00Z","v":2998,"vw":9.757026},{"c":9.735,"h":9.735,"l":9.73,"n":28,"o":9.73,"t":"2026-10-20T16:40:00Z","v":1005,"vw":9.7325},{"c":9.755,"h":9.76,"l":9.75,"n":73,"o":9.75,"t":"2026-10-20T16:45:00Z","v":5513,"vw":9.753167},{"c":9.755,"h":9.755,"l":9.755,"n":6,"o":9.755,"t":"2026-10-20T16:50:00Z","v":5107,"vw":9.755},{"c":9.78,"h":9.78,"l":9.78,"n":6,"o":9.78,"t":"2026-10-20T16:55:00Z","v":168,"vw":9.78},{"c":9.8,"h":9.8,"l":9.76,"n":66,"o":9.76,"t":"2026-10-20T17:00:00Z","v":2803,"vw":9.789589},{"c":9.83,"h":9.8399,"l":9.825,"n":29,"o":9.8399,"t":"2026-10-20T17:10:00Z","v":1461,"vw":9.834606},{"c":9.84,"h":9.84,"l":9.825,"n":55,"o":9.84,"t":"2026-10-20T17:15:00Z","v":3274,"vw":9.832794},{"c":9.84,"h":9.84,"l":9.84,"n":17,"o":9.84,"t":"2026-10-20T17:20:00Z","v":1459,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":7,"o":9.84,"t":"2026-10-20T17:25:00Z","v":779,"vw":9.84},{"c":9.85,"h":9.85,"l":9.84,"n":119,"o":9.84,"t":"2026-10-20T17:30:00Z","v":4907,"vw":9.846158},{"c":9.85,"h":9.85,"l":9.85,"n":18,"o":9.85,"t":"2026-10-20T17:35:00Z","v":1386,"vw":9.85},{"c":9.845,"h":9.845,"l":9.845,"n":36,"o":9.845,"t":"2026-10-20T17:40:00Z","v":2081,"vw":9.845},{"c":9.85,"h":9.85,"l":9.83,"n":73,"o":9.845,"t":"2026-10-20T17:50:00Z","v":6262,"vw":9.844093},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-10-20T17:55:00Z","v":122,"vw":9.83},{"c":9.85,"h":9.85,"l":9.845,"n":22,"o":9.8475,"t":"2026-10-20T18:00:00Z","v":1153,"vw":9.848414},{"c":9.85,"h":9.85,"l":9.85,"n":8,"o":9.85,"t":"2026-10-20T18:05:00Z","v":317,"vw":9.85},{"c":9.88,"h":9.89,"l":9.85,"n":196,"o":9.85,"t":"2026-10-20T18:10:00Z","v":14377,"vw":9.867705},{"c":9.87,"h":9.89,"l":9.87,"n":15,"o":9.89,"t":"2026-10-20T18:15:00Z","v":579,"vw":9.884286},{"c":9.91,"h":9.91,"l":9.89,"n":46,"o":9.89,"t":"2026-10-20T18:20:00Z","v":6840,"vw":9.89034},{"c":9.95,"h":9.95,"l":9.91,"n":86,"o":9.91,"t":"2026-10-20T18:25:00Z","v":9429,"vw":9.938415},{"c":9.93,"h":9.945,"l":9.9223,"n":34,"o":9.94,"t":"2026-10-20T18:30:00Z","v":3302,"vw":9.932153},{"c":9.9201,"h":9.93,"l":9.9201,"n":37,"o":9.93,"t":"2026-10-20T18:35:00Z","v":1112,"vw":9.927344},{"c":9.895,"h":9.92,"l":9.895,"n":69,"o":9.92,"t":"2026-10-20T18:40:00Z","v":3157,"vw":9.909566},{"c":9.885,"h":9.9,"l":9.885,"n":114,"o":9.9,"t":"2026-10-20T18:45:00Z","v":5909,"vw":9.896238},{"c":9.84,"h":9.87,"l":9.84,"n":76,"o":9.87,"t":"2026-10-20T18:50:00Z","v":4325,"vw":9.845511},{"c":9.82,"h":9.84,"l":9.82,"n":209,"o":9.84,"t":"2026-10-20T18:55:00Z","v":11589,"vw":9.831977},{"c":9.81,"h":9.82,"l":9.7901,"n":66,"o":9.82,"t":"2026-10-20T19:00:00Z","v":4011,"vw":9.79634},{"c":9.78,"h":9.7999,"l":9.77,"n":65,"o":9.77,"t":"2026-10-20T19:05:00Z","v":2977,"vw":9.779988},{"c":9.77,"h":9.78,"l":9.76,"n":36,"o":9.76,"t":"2026-10-20T19:10:00Z","v":989,"vw":9.774},{"c":9.76,"h":9.78,"l":9.76,"n":58,"o":9.78,"t":"2026-10-20T19:15:00Z","v":2492,"vw":9.776707},{"c":9.77,"h":9.77,"l":9.755,"n":120,"o":9.77,"t":"2026-10-20T19:20:00Z","v":6045,"vw":9.765996},{"c":9.785,"h":9.79,"l":9.78,"n":162,"o":9.78,"t":"2026-10-20T19:25:00Z","v":8391,"vw":9.783352},{"c":9.81,"h":9.81,"l":9.78,"n":198,"o":9.78,"t":"2026-10-20T19:30:00Z","v":13325,"vw":9.783945},{"c":9.825,"h":9.825,"l":9.805,"n":115,"o":9.805,"t":"2026-10-20T19:35:00Z","v":6396,"vw":9.813544},{"c":9.845,"h":9.845,"l":9.83,"n":111,"o":9.83,"t":"2026-10-20T19:40:00Z","v":2744,"vw":9.835876},{"c":9.84,"h":9.85,"l":9.83,"n":97,"o":9.845,"t":"2026-10-20T19:45:00Z","v":4872,"vw":9.84133},{"c":9.84,"h":9.86,"l":9.83,"n":222,"o":9.84,"t":"2026-10-20T19:50:00Z","v":12433,"vw":9.845955},{"c":9.86,"h":9.86,"l":9.83,"n":564,"o":9.84,"t":"2026-10-20T19:55:00Z","v":28975,"vw":9.843025},{"c":9.85,"h":9.85,"l":9.85,"n":9,"o":9.85,"t":"2026-10-20T20:00:00Z","v":45501,"vw":9.85},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-21T13:25:00Z","v":100,"vw":9.74},{"c":9.705,"h":9.76,"l":9.64,"n":42,"o":9.71,"t":"2026-10-21T13:30:00Z","v":5779,"vw":9.706014},{"c":9.865,"h":9.865,"l":9.865,"n":4,"o":9.865,"t":"2026-10-21T13:35:00Z","v":313,"vw":9.865},{"c":9.905,"h":9.94,"l":9.84,"n":122,"o":9.85,"t":"2026-10-21T13:40:00Z","v":5634,"vw":9.892269},{"c":9.915,"h":9.915,"l":9.915,"n":19,"o":9.915,"t":"2026-10-21T13:45:00Z","v":764,"vw":9.915},{"c":9.9,"h":9.925,"l":9.9,"n":27,"o":9.925,"t":"2026-10-21T13:50:00Z","v":1083,"vw":9.908457},{"c":9.85,"h":9.89,"l":9.85,"n":18,"o":9.89,"t":"2026-10-21T13:55:00Z","v":754,"vw":9.8775},{"c":9.75,"h":9.85,"l":9.745,"n":40,"o":9.85,"t":"2026-10-21T14:00:00Z","v":1432,"vw":9.7775},{"c":9.785,"h":9.785,"l":9.745,"n":33,"o":9.745,"t":"2026-10-21T14:05:00Z","v":1199,"vw":9.765395},{"c":9.815,"h":9.815,"l":9.8,"n":33,"o":9.8,"t":"2026-10-21T14:10:00Z","v":933,"vw":9.807873},{"c":9.82,"h":9.82,"l":9.7901,"n":51,"o":9.815,"t":"2026-10-21T14:15:00Z","v":2508,"vw":9.812005},{"c":9.8,"h":9.82,"l":9.8,"n":5,"o":9.82,"t":"2026-10-21T14:20:00Z","v":308,"vw":9.81},{"c":9.81,"h":9.82,"l":9.79,"n":57,"o":9.82,"t":"2026-10-21T14:25:00Z","v":2585,"vw":9.795},{"c":9.795,"h":9.795,"l":9.795,"n":9,"o":9.795,"t":"2026-10-21T14:30:00Z","v":156,"vw":9.795},{"c":9.825,"h":9.83,"l":9.81,"n":44,"o":9.81,"t":"2026-10-21T14:35:00Z","v":2476,"vw":9.82},{"c":9.81,"h":9.81,"l":9.81,"n":20,"o":9.81,"t":"2026-10-21T14:40:00Z","v":735,"vw":9.81},{"c":9.81,"h":9.81,"l":9.8,"n":46,"o":9.8,"t":"2026-10-21T14:45:00Z","v":3543,"vw":9.809697},{"c":9.81,"h":9.82,"l":9.81,"n":31,"o":9.82,"t":"2026-10-21T14:50:00Z","v":1170,"vw":9.813571},{"c":9.79,"h":9.81,"l":9.79,"n":73,"o":9.81,"t":"2026-10-21T14:55:00Z","v":2551,"vw":9.800385},{"c":9.77,"h":9.78,"l":9.77,"n":31,"o":9.78,"t":"2026-10-21T15:00:00Z","v":1310,"vw":9.771538},{"c":9.78,"h":9.78,"l":9.78,"n":10,"o":9.78,"t":"2026-10-21T15:05:00Z","v":368,"vw":9.78},{"c":9.79,"h":9.79,"l":9.79,"n":72,"o":9.79,"t":"2026-10-21T15:10:00Z","v":2603,"vw":9.79},{"c":9.8,"h":9.8,"l":9.79,"n":72,"o":9.79,"t":"2026-10-21T15:20:00Z","v":2155,"vw":9.798689},{"c":9.81,"h":9.81,"l":9.81,"n":12,"o":9.81,"t":"2026-10-21T15:25:00Z","v":297,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":10,"o":9.81,"t":"2026-10-21T15:30:00Z","v":412,"vw":9.81},{"c":9.795,"h":9.8,"l":9.795,"n":39,"o":9.8,"t":"2026-10-21T15:40:00Z","v":1587,"vw":9.797768},{"c":9.795,"h":9.795,"l":9.795,"n":4,"o":9.795,"t":"2026-10-21T15:45:00Z","v":107,"vw":9.795},{"c":9.82,"h":9.82,"l":9.795,"n":55,"o":9.8,"t":"2026-10-21T15:50:00Z","v":3759,"vw":9.80286},{"c":9.825,"h":9.825,"l":9.82,"n":41,"o":9.82,"t":"2026-10-21T15:55:00Z","v":3282,"vw":9.821724},{"c":9.825,"h":9.84,"l":9.825,"n":36,"o":9.825,"t":"2026-10-21T16:00:00Z","v":1846,"vw":9.825882},{"c":9.8,"h":9.81,"l":9.8,"n":30,"o":9.81,"t":"2026-10-21T16:05:00Z","v":1470,"vw":9.806922},{"c":9.8361,"h":9.8361,"l":9.81,"n":39,"o":9.81,"t":"2026-10-21T16:10:00Z","v":2553,"vw":9.816398},{"c":9.855,"h":9.87,"l":9.83,"n":70,"o":9.83,"t":"2026-10-21T16:20:00Z","v":5580,"vw":9.850989},{"c":9.85,"h":9.86,"l":9.85,"n":6,"o":9.86,"t":"2026-10-21T16:25:00Z","v":312,"vw":9.853333},{"c":9.86,"h":9.86,"l":9.842,"n":51,"o":9.85,"t":"2026-10-21T16:35:00Z","v":1672,"vw":9.850873},{"c":9.84,"h":9.86,"l":9.83,"n":67,"o":9.86,"t":"2026-10-21T16:40:00Z","v":2984,"vw":9.851},{"c":9.855,"h":9.855,"l":9.85,"n":17,"o":9.8525,"t":"2026-10-21T16:45:00Z","v":3484,"vw":9.852652},{"c":9.87,"h":9.87,"l":9.87,"n":47,"o":9.87,"t":"2026-10-21T16:55:00Z","v":2644,"vw":9.87},{"c":9.88,"h":9.88,"l":9.88,"n":54,"o":9.88,"t":"2026-10-21T17:00:00Z","v":2516,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":18,"o":9.88,"t":"2026-10-21T17:05:00Z","v":803,"vw":9.88},{"c":9.855,"h":9.88,"l":9.855,"n":101,"o":9.88,"t":"2026-10-21T17:10:00Z","v":3482,"vw":9.8738},{"c":9.82,"h":9.8625,"l":9.82,"n":29,"o":9.8625,"t":"2026-10-21T17:15:00Z","v":1367,"vw":9.837955},{"c":9.86,"h":9.86,"l":9.84,"n":81,"o":9.84,"t":"2026-10-21T17:25:00Z","v":3937,"vw":9.84565},{"c":9.84,"h":9.86,"l":9.83,"n":74,"o":9.855,"t":"2026-10-21T17:30:00Z","v":3298,"vw":9.849426},{"c":9.84,"h":9.84,"l":9.84,"n":11,"o":9.84,"t":"2026-10-21T17:35:00Z","v":190,"vw":9.84},{"c":9.83,"h":9.8356,"l":9.83,"n":23,"o":9.8356,"t":"2026-10-21T17:40:00Z","v":336,"vw":9.832841},{"c":9.8109,"h":9.8109,"l":9.8109,"n":6,"o":9.8109,"t":"2026-10-21T17:45:00Z","v":825,"vw":9.8109},{"c":9.825,"h":9.825,"l":9.825,"n":8,"o":9.825,"t":"2026-10-21T17:50:00Z","v":139,"vw":9.825},{"c":9.825,"h":9.825,"l":9.825,"n":19,"o":9.825,"t":"2026-10-21T18:00:00Z","v":459,"vw":9.825},{"c":9.855,"h":9.855,"l":9.825,"n":62,"o":9.825,"t":"2026-10-21T18:05:00Z","v":2197,"vw":9.842916},{"c":9.87,"h":9.87,"l":9.87,"n":6,"o":9.87,"t":"2026-10-21T18:10:00Z","v":302,"vw":9.87},{"c":9.875,"h":9.875,"l":9.87,"n":65,"o":9.87,"t":"2026-10-21T18:15:00Z","v":2879,"vw":9.874429},{"c":9.88,"h":9.88,"l":9.875,"n":38,"o":9.875,"t":"2026-10-21T18:20:00Z","v":1051,"vw":9.877322},{"c":9.875,"h":9.88,"l":9.87,"n":73,"o":9.88,"t":"2026-10-21T18:25:00Z","v":2947,"vw":9.875827},{"c":9.875,"h":9.875,"l":9.87,"n":47,"o":9.87,"t":"2026-10-21T18:30:00Z","v":1405,"vw":9.873237},{"c":9.875,"h":9.875,"l":9.875,"n":23,"o":9.875,"t":"2026-10-21T18:35:00Z","v":699,"vw":9.875},{"c":9.86,"h":9.87,"l":9.86,"n":84,"o":9.87,"t":"2026-10-21T18:40:00Z","v":3104,"vw":9.860485},{"c":9.85,"h":9.865,"l":9.845,"n":69,"o":9.865,"t":"2026-10-21T18:45:00Z","v":2164,"vw":9.852952},{"c":9.815,"h":9.83,"l":9.81,"n":205,"o":9.83,"t":"2026-10-21T18:50:00Z","v":13727,"vw":9.816187},{"c":9.805,"h":9.82,"l":9.8,"n":116,"o":9.82,"t":"2026-10-21T18:55:00Z","v":4372,"vw":9.807844},{"c":9.8,"h":9.805,"l":9.78,"n":99,"o":9.805,"t":"2026-10-21T19:00:00Z","v":4162,"vw":9.794245},{"c":9.815,"h":9.815,"l":9.8,"n":92,"o":9.8,"t":"2026-10-21T19:05:00Z","v":2580,"vw":9.81012},{"c":9.78,"h":9.81,"l":9.77,"n":134,"o":9.81,"t":"2026-10-21T19:10:00Z","v":5235,"vw":9.796394},{"c":9.78,"h":9.79,"l":9.78,"n":35,"o":9.78,"t":"2026-10-21T19:15:00Z","v":1215,"vw":9.781121},{"c":9.76,"h":9.79,"l":9.76,"n":143,"o":9.79,"t":"2026-10-21T19:20:00Z","v":5292,"vw":9.782104},{"c":9.78,"h":9.78,"l":9.78,"n":43,"o":9.78,"t":"2026-10-21T19:25:00Z","v":2637,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":52,"o":9.78,"t":"2026-10-21T19:30:00Z","v":1751,"vw":9.78},{"c":9.74,"h":9.78,"l":9.74,"n":230,"o":9.78,"t":"2026-10-21T19:35:00Z","v":14194,"vw":9.763678},{"c":9.758,"h":9.758,"l":9.74,"n":171,"o":9.74,"t":"2026-10-21T19:40:00Z","v":4100,"vw":9.750845},{"c":9.755,"h":9.76,"l":9.75,"n":122,"o":9.75,"t":"2026-10-21T19:45:00Z","v":5179,"vw":9.751972},{"c":9.77,"h":9.78,"l":9.745,"n":279,"o":9.755,"t":"2026-10-21T19:50:00Z","v":10271,"vw":9.757484},{"c":9.76,"h":9.78,"l":9.74,"n":988,"o":9.77,"t":"2026-10-21T19:55:00Z","v":62444,"vw":9.759443},{"c":9.74,"h":9.74,"l":9.74,"n":18,"o":9.74,"t":"2026-10-21T20:00:00Z","v":37579,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-21T20:10:00Z","v":105012,"vw":9.74},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-22T13:30:00Z","v":3346,"vw":9.79},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-22T13:50:00Z","v":132,"vw":9.94},{"c":9.89,"h":9.95,"l":9.86,"n":74,"o":9.86,"t":"2026-10-22T13:55:00Z","v":4525,"vw":9.925385},{"c":9.89,"h":9.89,"l":9.89,"n":7,"o":9.89,"t":"2026-10-22T14:00:00Z","v":273,"vw":9.89},{"c":9.905,"h":9.905,"l":9.905,"n":2,"o":9.905,"t":"2026-10-22T14:05:00Z","v":102,"vw":9.905},{"c":9.91,"h":9.91,"l":9.91,"n":9,"o":9.91,"t":"2026-10-22T14:10:00Z","v":216,"vw":9.91},{"c":9.95,"h":9.96,"l":9.95,"n":34,"o":9.95,"t":"2026-10-22T14:15:00Z","v":1640,"vw":9.955417},{"c":9.86,"h":9.94,"l":9.86,"n":98,"o":9.93,"t":"2026-10-22T14:20:00Z","v":9771,"vw":9.90435},{"c":9.86,"h":9.89,"l":9.795,"n":150,"o":9.855,"t":"2026-10-22T14:25:00Z","v":31842,"vw":9.825173},{"c":9.87,"h":9.9,"l":9.86,"n":31,"o":9.9,"t":"2026-10-22T14:30:00Z","v":2374,"vw":9.872105},{"c":9.85,"h":9.85,"l":9.85,"n":8,"o":9.85,"t":"2026-10-22T14:35:00Z","v":172,"vw":9.85},{"c":9.905,"h":9.905,"l":9.905,"n":2,"o":9.905,"t":"2026-10-22T14:45:00Z","v":123,"vw":9.905},{"c":9.9,"h":9.91,"l":9.9,"n":19,"o":9.91,"t":"2026-10-22T14:50:00Z","v":746,"vw":9.905},{"c":9.925,"h":9.925,"l":9.91,"n":27,"o":9.91,"t":"2026-10-22T14:55:00Z","v":997,"vw":9.92},{"c":9.92,"h":9.92,"l":9.9,"n":40,"o":9.9,"t":"2026-10-22T15:00:00Z","v":1143,"vw":9.911667},{"c":9.92,"h":9.92,"l":9.915,"n":28,"o":9.915,"t":"2026-10-22T15:10:00Z","v":916,"vw":9.916},{"c":9.925,"h":9.93,"l":9.925,"n":9,"o":9.93,"t":"2026-10-22T15:15:00Z","v":533,"vw":9.928667},{"c":9.915,"h":9.925,"l":9.91,"n":34,"o":9.925,"t":"2026-10-22T15:20:00Z","v":2153,"vw":9.911337},{"c":9.95,"h":9.96,"l":9.915,"n":77,"o":9.93,"t":"2026-10-22T15:25:00Z","v":6225,"vw":9.944191},{"c":9.955,"h":9.955,"l":9.955,"n":8,"o":9.955,"t":"2026-10-22T15:30:00Z","v":571,"vw":9.955},{"c":9.94,"h":9.955,"l":9.93,"n":15,"o":9.955,"t":"2026-10-22T15:35:00Z","v":995,"vw":9.940746},{"c":9.96,"h":9.97,"l":9.93,"n":41,"o":9.93,"t":"2026-10-22T15:40:00Z","v":3636,"vw":9.934249},{"c":9.98,"h":9.99,"l":9.9617,"n":52,"o":9.98,"t":"2026-10-22T15:45:00Z","v":5975,"vw":9.974063},{"c":10.055,"h":10.055,"l":9.9749,"n":37,"o":10,"t":"2026-10-22T15:55:00Z","v":2878,"vw":10.013707},{"c":10,"h":10.0583,"l":10,"n":92,"o":10.055,"t":"2026-10-22T16:00:00Z","v":28358,"vw":10.039778},{"c":9.995,"h":10.01,"l":9.98,"n":107,"o":9.99,"t":"2026-10-22T16:05:00Z","v":6570,"vw":9.988427},{"c":9.98,"h":9.98,"l":9.98,"n":16,"o":9.98,"t":"2026-10-22T16:10:00Z","v":621,"vw":9.98},{"c":9.98,"h":9.98,"l":9.96,"n":17,"o":9.96,"t":"2026-10-22T16:25:00Z","v":1254,"vw":9.977953},{"c":9.95,"h":9.96,"l":9.95,"n":17,"o":9.96,"t":"2026-10-22T16:30:00Z","v":634,"vw":9.9575},{"c":9.91,"h":9.95,"l":9.91,"n":55,"o":9.95,"t":"2026-10-22T16:35:00Z","v":1986,"vw":9.924167},{"c":9.88,"h":9.9,"l":9.88,"n":20,"o":9.9,"t":"2026-10-22T16:40:00Z","v":1230,"vw":9.89},{"c":9.89,"h":9.89,"l":9.88,"n":24,"o":9.88,"t":"2026-10-22T16:45:00Z","v":1733,"vw":9.888334},{"c":9.91,"h":9.91,"l":9.875,"n":90,"o":9.88,"t":"2026-10-22T16:50:00Z","v":4651,"vw":9.894524},{"c":9.9,"h":9.91,"l":9.9,"n":36,"o":9.91,"t":"2026-10-22T16:55:00Z","v":2043,"vw":9.901538},{"c":9.87,"h":9.885,"l":9.87,"n":22,"o":9.885,"t":"2026-10-22T17:00:00Z","v":780,"vw":9.88},{"c":9.875,"h":9.875,"l":9.875,"n":5,"o":9.875,"t":"2026-10-22T17:05:00Z","v":338,"vw":9.875},{"c":9.86,"h":9.88,"l":9.86,"n":41,"o":9.87,"t":"2026-10-22T17:15:00Z","v":1150,"vw":9.874163},{"c":9.875,"h":9.88,"l":9.86,"n":70,"o":9.86,"t":"2026-10-22T17:25:00Z","v":3167,"vw":9.870714},{"c":9.87,"h":9.87,"l":9.87,"n":9,"o":9.87,"t":"2026-10-22T17:30:00Z","v":431,"vw":9.87},{"c":9.88,"h":9.8943,"l":9.88,"n":64,"o":9.88,"t":"2026-10-22T17:40:00Z","v":6523,"vw":9.891977},{"c":9.87,"h":9.9,"l":9.87,"n":39,"o":9.885,"t":"2026-10-22T17:45:00Z","v":7237,"vw":9.884447},{"c":9.85,"h":9.85,"l":9.85,"n":13,"o":9.85,"t":"2026-10-22T17:50:00Z","v":656,"vw":9.85},{"c":9.845,"h":9.86,"l":9.845,"n":25,"o":9.845,"t":"2026-10-22T17:55:00Z","v":2126,"vw":9.851926},{"c":9.83,"h":9.85,"l":9.83,"n":28,"o":9.85,"t":"2026-10-22T18:00:00Z","v":1640,"vw":9.844546},{"c":9.86,"h":9.86,"l":9.835,"n":49,"o":9.835,"t":"2026-10-22T18:05:00Z","v":3059,"vw":9.846624},{"c":9.88,"h":9.8858,"l":9.88,"n":7,"o":9.8858,"t":"2026-10-22T18:10:00Z","v":562,"vw":9.882735},{"c":9.9,"h":9.9,"l":9.88,"n":34,"o":9.88,"t":"2026-10-22T18:15:00Z","v":1212,"vw":9.89},{"c":9.8985,"h":9.91,"l":9.89,"n":66,"o":9.91,"t":"2026-10-22T18:20:00Z","v":3719,"vw":9.899126},{"c":9.88,"h":9.89,"l":9.88,"n":40,"o":9.88,"t":"2026-10-22T18:25:00Z","v":3894,"vw":9.885925},{"c":9.885,"h":9.885,"l":9.88,"n":21,"o":9.88,"t":"2026-10-22T18:30:00Z","v":3872,"vw":9.884471},{"c":9.9,"h":9.9,"l":9.89,"n":31,"o":9.89,"t":"2026-10-22T18:35:00Z","v":692,"vw":9.894545},{"c":9.895,"h":9.895,"l":9.895,"n":10,"o":9.895,"t":"2026-10-22T18:40:00Z","v":223,"vw":9.895},{"c":9.88,"h":9.89,"l":9.88,"n":37,"o":9.89,"t":"2026-10-22T18:45:00Z","v":1499,"vw":9.887126},{"c":9.88,"h":9.88,"l":9.87,"n":35,"o":9.88,"t":"2026-10-22T18:50:00Z","v":1427,"vw":9.877897},{"c":9.88,"h":9.8899,"l":9.87,"n":33,"o":9.8899,"t":"2026-10-22T18:55:00Z","v":2420,"vw":9.88094},{"c":9.875,"h":9.88,"l":9.87,"n":58,"o":9.88,"t":"2026-10-22T19:00:00Z","v":2492,"vw":9.876183},{"c":9.89,"h":9.92,"l":9.875,"n":103,"o":9.875,"t":"2026-10-22T19:05:00Z","v":5731,"vw":9.902824},{"c":9.87,"h":9.88,"l":9.87,"n":30,"o":9.88,"t":"2026-10-22T19:10:00Z","v":1242,"vw":9.873295},{"c":9.905,"h":9.91,"l":9.87,"n":61,"o":9.87,"t":"2026-10-22T19:15:00Z","v":2718,"vw":9.885761},{"c":9.88,"h":9.9126,"l":9.88,"n":61,"o":9.9126,"t":"2026-10-22T19:25:00Z","v":3876,"vw":9.895531},{"c":9.895,"h":9.9,"l":9.88,"n":107,"o":9.89,"t":"2026-10-22T19:30:00Z","v":6874,"vw":9.889292},{"c":9.88,"h":9.895,"l":9.875,"n":67,"o":9.895,"t":"2026-10-22T19:35:00Z","v":2511,"vw":9.883248},{"c":9.89,"h":9.89,"l":9.875,"n":71,"o":9.885,"t":"2026-10-22T19:40:00Z","v":2686,"vw":9.885749},{"c":9.925,"h":9.925,"l":9.885,"n":154,"o":9.89,"t":"2026-10-22T19:45:00Z","v":12170,"vw":9.892616},{"c":9.96,"h":9.96,"l":9.93,"n":246,"o":9.94,"t":"2026-10-22T19:50:00Z","v":12989,"vw":9.943408},{"c":9.98,"h":9.99,"l":9.96,"n":638,"o":9.99,"t":"2026-10-22T19:55:00Z","v":39485,"vw":9.979096},{"c":9.99,"h":9.99,"l":9.98,"n":14,"o":9.99,"t":"2026-10-22T20:00:00Z","v":48082,"vw":9.989961},{"c":9.905,"h":9.92,"l":9.67,"n":13,"o":9.92,"t":"2026-10-23T13:30:00Z","v":3579,"vw":9.879367},{"c":9.92,"h":9.99,"l":9.815,"n":36,"o":9.815,"t":"2026-10-23T13:35:00Z","v":1380,"vw":9.90608},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-23T13:40:00Z","v":100,"vw":9.97},{"c":9.915,"h":9.915,"l":9.915,"n":2,"o":9.915,"t":"2026-10-23T13:45:00Z","v":700,"vw":9.915},{"c":9.95,"h":9.95,"l":9.95,"n":5,"o":9.95,"t":"2026-10-23T13:50:00Z","v":174,"vw":9.95},{"c":9.97,"h":9.98,"l":9.97,"n":23,"o":9.98,"t":"2026-10-23T14:00:00Z","v":818,"vw":9.976944},{"c":9.95,"h":9.95,"l":9.95,"n":33,"o":9.95,"t":"2026-10-23T14:05:00Z","v":693,"vw":9.95},{"c":9.895,"h":9.94,"l":9.89,"n":44,"o":9.94,"t":"2026-10-23T14:10:00Z","v":1614,"vw":9.919247},{"c":9.885,"h":9.885,"l":9.885,"n":23,"o":9.885,"t":"2026-10-23T14:15:00Z","v":325,"vw":9.885},{"c":9.86,"h":9.87,"l":9.86,"n":26,"o":9.86,"t":"2026-10-23T14:20:00Z","v":829,"vw":9.864141},{"c":9.85,"h":9.87,"l":9.85,"n":51,"o":9.87,"t":"2026-10-23T14:25:00Z","v":2144,"vw":9.855357},{"c":9.83,"h":9.84,"l":9.83,"n":10,"o":9.84,"t":"2026-10-23T14:30:00Z","v":306,"vw":9.835},{"c":9.83,"h":9.83,"l":9.83,"n":10,"o":9.83,"t":"2026-10-23T14:35:00Z","v":356,"vw":9.83},{"c":9.84,"h":9.84,"l":9.84,"n":24,"o":9.84,"t":"2026-10-23T14:40:00Z","v":577,"vw":9.84},{"c":9.87,"h":9.87,"l":9.865,"n":12,"o":9.865,"t":"2026-10-23T14:45:00Z","v":300,"vw":9.867596},{"c":9.87,"h":9.88,"l":9.87,"n":44,"o":9.87,"t":"2026-10-23T14:50:00Z","v":2868,"vw":9.871807},{"c":9.9,"h":9.9,"l":9.89,"n":70,"o":9.89,"t":"2026-10-23T14:55:00Z","v":1930,"vw":9.892304},{"c":9.89,"h":9.9,"l":9.89,"n":12,"o":9.9,"t":"2026-10-23T15:00:00Z","v":552,"vw":9.897449},{"c":9.895,"h":9.91,"l":9.895,"n":24,"o":9.91,"t":"2026-10-23T15:05:00Z","v":941,"vw":9.905},{"c":9.88,"h":9.89,"l":9.88,"n":40,"o":9.88,"t":"2026-10-23T15:10:00Z","v":1232,"vw":9.883333},{"c":9.9,"h":9.9,"l":9.9,"n":38,"o":9.9,"t":"2026-10-23T15:15:00Z","v":1457,"vw":9.9},{"c":9.88,"h":9.88,"l":9.88,"n":7,"o":9.88,"t":"2026-10-23T15:20:00Z","v":274,"vw":9.88},{"c":9.93,"h":9.95,"l":9.885,"n":113,"o":9.885,"t":"2026-10-23T15:25:00Z","v":6930,"vw":9.921867},{"c":9.9,"h":9.91,"l":9.9,"n":15,"o":9.91,"t":"2026-10-23T15:30:00Z","v":624,"vw":9.903333},{"c":9.885,"h":9.89,"l":9.88,"n":46,"o":9.89,"t":"2026-10-23T15:35:00Z","v":4951,"vw":9.881792},{"c":9.86,"h":9.885,"l":9.86,"n":42,"o":9.885,"t":"2026-10-23T15:40:00Z","v":3672,"vw":9.879169},{"c":9.85,"h":9.85,"l":9.85,"n":19,"o":9.85,"t":"2026-10-23T15:45:00Z","v":689,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":8,"o":9.85,"t":"2026-10-23T15:55:00Z","v":409,"vw":9.85},{"c":9.85,"h":9.85,"l":9.825,"n":66,"o":9.85,"t":"2026-10-23T16:00:00Z","v":3488,"vw":9.834646},{"c":9.845,"h":9.845,"l":9.84,"n":27,"o":9.84,"t":"2026-10-23T16:05:00Z","v":2071,"vw":9.840752},{"c":9.86,"h":9.86,"l":9.86,"n":18,"o":9.86,"t":"2026-10-23T16:10:00Z","v":664,"vw":9.86},{"c":9.87,"h":9.87,"l":9.8612,"n":34,"o":9.87,"t":"2026-10-23T16:15:00Z","v":2415,"vw":9.866174},{"c":9.845,"h":9.89,"l":9.84,"n":53,"o":9.89,"t":"2026-10-23T16:20:00Z","v":2949,"vw":9.865091},{"c":9.85,"h":9.85,"l":9.85,"n":9,"o":9.85,"t":"2026-10-23T16:25:00Z","v":424,"vw":9.85},{"c":9.88,"h":9.88,"l":9.86,"n":18,"o":9.86,"t":"2026-10-23T16:30:00Z","v":775,"vw":9.86625},{"c":9.86,"h":9.87,"l":9.8524,"n":45,"o":9.865,"t":"2026-10-23T16:35:00Z","v":2902,"vw":9.859269},{"c":9.87,"h":9.87,"l":9.86,"n":19,"o":9.86,"t":"2026-10-23T16:40:00Z","v":1156,"vw":9.8625},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-23T16:45:00Z","v":209,"vw":9.86}],"history":[{"c":16.2,"h":16.33,"l":15.69,"n":5212,"o":16.05,"t":"2024-10-21T04:00:00Z","v":180205,"vw":16.20496},{"c":16.03,"h":16.23,"l":15.7875,"n":3692,"o":16.11,"t":"2024-10-22T04:00:00Z","v":130994,"vw":16.029365},{"c":15.67,"h":16.065,"l":15.4122,"n":5141,"o":15.93,"t":"2024-10-23T04:00:00Z","v":226624,"vw":15.691642},{"c":15.79,"h":15.82,"l":15.52,"n":3847,"o":15.67,"t":"2024-10-24T04:00:00Z","v":229489,"vw":15.67612},{"c":15.88,"h":16.13,"l":15.7,"n":3440,"o":15.9,"t":"2024-10-25T04:00:00Z","v":131021,"vw":15.844469},{"c":16.18,"h":16.31,"l":16.02,"n":3800,"o":16.02,"t":"2024-10-28T04:00:00Z","v":174052,"vw":16.100443},{"c":16.36,"h":16.495,"l":16.08,"n":2895,"o":16.08,"t":"2024-10-29T04:00:00Z","v":133944,"vw":16.270094},{"c":16.35,"h":16.82,"l":16.26,"n":5070,"o":16.26,"t":"2024-10-30T04:00:00Z","v":309465,"vw":16.577396},{"c":16.19,"h":16.37,"l":16.015,"n":4486,"o":16.34,"t":"2024-10-31T04:00:00Z","v":217449,"vw":16.153376},{"c":16.96,"h":16.99,"l":16.33,"n":4447,"o":16.33,"t":"2024-11-01T04:00:00Z","v":213514,"vw":16.776527},{"c":17.33,"h":17.68,"l":16.755,"n":7196,"o":16.92,"t":"2024-11-04T05:00:00Z","v":326744,"vw":17.423925},{"c":17.71,"h":17.71,"l":17.19,"n":6646,"o":17.19,"t":"2024-11-05T05:00:00Z","v":294744,"vw":17.5307},{"c":18.4,"h":18.81,"l":18.16,"n":10776,"o":18.28,"t":"2024-11-06T05:00:00Z","v":545035,"vw":18.378066},{"c":18.22,"h":19.47,"l":17.98,"n":9032,"o":18.3,"t":"2024-11-07T05:00:00Z","v":487908,"vw":18.450008},{"c":19.41,"h":19.79,"l":18.41,"n":9291,"o":18.97,"t":"2024-11-08T05:00:00Z","v":673214,"vw":19.237476},{"c":20.02,"h":20.7299,"l":18.94,"n":10457,"o":19.12,"t":"2024-11-11T05:00:00Z","v":1213805,"vw":19.999898},{"c":19.25,"h":20.21,"l":19.14,"n":5620,"o":20,"t":"2024-11-12T05:00:00Z","v":267810,"vw":19.434921},{"c":18.64,"h":19.625,"l":18.62,"n":5937,"o":19.46,"t":"2024-11-13T05:00:00Z","v":272877,"vw":18.838032},{"c":17.6,"h":18.9,"l":17.56,"n":6731,"o":18.59,"t":"2024-11-14T05:00:00Z","v":306965,"vw":17.849406},{"c":18.08,"h":18.09,"l":17.51,"n":5888,"o":17.68,"t":"2024-11-15T05:00:00Z","v":261757,"vw":17.881783},{"c":18.29,"h":18.44,"l":18.08,"n":4398,"o":18.11,"t":"2024-11-18T05:00:00Z","v":253510,"vw":18.257586},{"c":18.73,"h":18.78,"l":17.97,"n":6251,"o":18.09,"t":"2024-11-19T05:00:00Z","v":321384,"vw":18.372656},{"c":18.87,"h":18.89,"l":18.1503,"n":5042,"o":18.69,"t":"2024-11-20T05:00:00Z","v":351124,"vw":18.590873},{"c":18.68,"h":19.04,"l":18.44,"n":4272,"o":18.98,"t":"2024-11-21T05:00:00Z","v":315304,"vw":18.679729},{"c":18.91,"h":19.14,"l":18.536,"n":4975,"o":18.86,"t":"2024-11-22T05:00:00Z","v":302277,"vw":18.908461},{"c":19.04,"h":19.225,"l":18.725,"n":4577,"o":19,"t":"2024-11-25T05:00:00Z","v":318074,"vw":19.040884},{"c":19.34,"h":19.36,"l":18.83,"n":5376,"o":19.11,"t":"2024-11-26T05:00:00Z","v":321895,"vw":19.114428},{"c":19.13,"h":19.87,"l":19.06,"n":3169,"o":19.37,"t":"2024-11-27T05:00:00Z","v":271266,"vw":19.312329},{"c":19.53,"h":19.53,"l":19.15,"n":2283,"o":19.22,"t":"2024-11-29T05:00:00Z","v":148129,"vw":19.400799},{"c":19.31,"h":19.59,"l":19.17,"n":4543,"o":19.51,"t":"2024-12-02T05:00:00Z","v":305394,"vw":19.441471},{"c":19.34,"h":19.34,"l":19,"n":4493,"o":19.16,"t":"2024-12-03T05:00:00Z","v":225885,"vw":19.218851},{"c":18.73,"h":19.395,"l":18.69,"n":3313,"o":19.39,"t":"2024-12-04T05:00:00Z","v":219653,"vw":18.836014},{"c":18.56,"h":18.75,"l":18.335,"n":2867,"o":18.7,"t":"2024-12-05T05:00:00Z","v":171300,"vw":18.55783},{"c":18.62,"h":18.76,"l":18.4,"n":2884,"o":18.68,"t":"2024-12-06T05:00:00Z","v":107545,"vw":18.610274},{"c":18.28,"h":19.05,"l":18.03,"n":4120,"o":18.61,"t":"2024-12-09T05:00:00Z","v":214634,"vw":18.385518},{"c":18.55,"h":18.75,"l":18.06,"n":3363,"o":18.34,"t":"2024-12-10T05:00:00Z","v":206985,"vw":18.558806},{"c":18.54,"h":18.91,"l":18.43,"n":3376,"o":18.78,"t":"2024-12-11T05:00:00Z","v":172241,"vw":18.588476},{"c":18.09,"h":18.615,"l":17.99,"n":3310,"o":18.54,"t":"2024-12-12T05:00:00Z","v":168295,"vw":18.228627},{"c":17.96,"h":18.14,"l":17.79,"n":2941,"o":18.01,"t":"2024-12-13T05:00:00Z","v":97722,"vw":17.983052},{"c":18.01,"h":18.405,"l":17.68,"n":3751,"o":17.78,"t":"2024-12-16T05:00:00Z","v":180586,"vw":18.057401},{"c":17.93,"h":18.24,"l":17.72,"n":3691,"o":17.84,"t":"2024-12-17T05:00:00Z","v":293273,"vw":17.975233},{"c":17.53,"h":18.26,"l":17.19,"n":5715,"o":18.03,"t":"2024-12-18T05:00:00Z","v":231855,"vw":17.668313},{"c":17.19,"h":17.82,"l":16.915,"n":6086,"o":17.65,"t":"2024-12-19T05:00:00Z","v":278288,"vw":17.346267},{"c":17.43,"h":17.8,"l":16.87,"n":4798,"o":16.87,"t":"2024-12-20T05:00:00Z","v":372991,"vw":17.335108},{"c":17.33,"h":17.56,"l":17.12,"n":4347,"o":17.43,"t":"2024-12-23T05:00:00Z","v":159473,"vw":17.369901},{"c":17.34,"h":17.77,"l":17.18,"n":1994,"o":17.47,"t":"2024-12-24T05:00:00Z","v":78967,"vw":17.33112},{"c":17.83,"h":17.84,"l":17.05,"n":3974,"o":17.19,"t":"2024-12-26T05:00:00Z","v":132902,"vw":17.623977},{"c":17.53,"h":17.83,"l":17.14,"n":3386,"o":17.73,"t":"2024-12-27T05:00:00Z","v":154513,"vw":17.441833},{"c":17.5,"h":17.68,"l":17.27,"n":3259,"o":17.45,"t":"2024-12-30T05:00:00Z","v":245564,"vw":17.492193},{"c":17.46,"h":17.84,"l":17.46,"n":2459,"o":17.6,"t":"2024-12-31T05:00:00Z","v":134215,"vw":17.527762},{"c":17.26,"h":17.7299,"l":17.09,"n":2887,"o":17.62,"t":"2025-01-02T05:00:00Z","v":93556,"vw":17.310216},{"c":17.35,"h":17.53,"l":17.15,"n":3152,"o":17.33,"t":"2025-01-03T05:00:00Z","v":94565,"vw":17.370487},{"c":17.43,"h":17.55,"l":17.155,"n":3719,"o":17.33,"t":"2025-01-06T05:00:00Z","v":189970,"vw":17.373197},{"c":17.07,"h":17.75,"l":16.97,"n":5056,"o":17.39,"t":"2025-01-07T05:00:00Z","v":204027,"vw":17.128878},{"c":17.13,"h":17.21,"l":16.71,"n":4354,"o":16.99,"t":"2025-01-08T05:00:00Z","v":245408,"vw":17.04565},{"c":17,"h":17.1,"l":16.525,"n":5545,"o":16.83,"t":"2025-01-10T05:00:00Z","v":752168,"vw":16.905432},{"c":17.37,"h":17.43,"l":16.79,"n":4574,"o":16.85,"t":"2025-01-13T05:00:00Z","v":361066,"vw":17.236134},{"c":17.51,"h":17.615,"l":17.31,"n":4298,"o":17.46,"t":"2025-01-14T05:00:00Z","v":310639,"vw":17.449186},{"c":17.94,"h":17.95,"l":17.59,"n":2876,"o":17.82,"t":"2025-01-15T05:00:00Z","v":226079,"vw":17.871614},{"c":17.93,"h":18.09,"l":17.75,"n":2824,"o":17.89,"t":"2025-01-16T05:00:00Z","v":90462,"vw":17.929124},{"c":18.13,"h":18.4546,"l":17.81,"n":3819,"o":18.11,"t":"2025-01-17T05:00:00Z","v":100364,"vw":18.084605},{"c":18.36,"h":18.46,"l":18.09,"n":3488,"o":18.32,"t":"2025-01-21T05:00:00Z","v":128087,"vw":18.333883},{"c":18.38,"h":18.9618,"l":18.21,"n":4259,"o":18.85,"t":"2025-01-22T05:00:00Z","v":186282,"vw":18.427956},{"c":18.28,"h":18.29,"l":18.01,"n":4292,"o":18.2,"t":"2025-01-23T05:00:00Z","v":164249,"vw":18.197379},{"c":18.35,"h":18.68,"l":17.72,"n":4101,"o":18.18,"t":"2025-01-24T05:00:00Z","v":164555,"vw":18.346885},{"c":18.37,"h":18.625,"l":18.24,"n":3211,"o":18.24,"t":"2025-01-27T05:00:00Z","v":119447,"vw":18.40307},{"c":18.59,"h":18.69,"l":18.075,"n":3095,"o":18.38,"t":"2025-01-28T05:00:00Z","v":93654,"vw":18.565916},{"c":18.71,"h":18.875,"l":18.48,"n":3405,"o":18.59,"t":"2025-01-29T05:00:00Z","v":85840,"vw":18.646948},{"c":18.65,"h":19.07,"l":18.57,"n":3253,"o":18.91,"t":"2025-01-30T05:00:00Z","v":89152,"vw":18.829841},{"c":18.33,"h":18.785,"l":18.13,"n":3923,"o":18.66,"t":"2025-01-31T05:00:00Z","v":161864,"vw":18.367274},{"c":18.2,"h":18.38,"l":17.79,"n":4070,"o":17.79,"t":"2025-02-03T05:00:00Z","v":195961,"vw":18.124552},{"c":18.76,"h":18.79,"l":18.08,"n":5688,"o":18.08,"t":"2025-02-04T05:00:00Z","v":186717,"vw":18.522847},{"c":19.04,"h":19.2,"l":18.791,"n":3348,"o":18.84,"t":"2025-02-05T05:00:00Z","v":118410,"vw":19.009592},{"c":18.47,"h":19.03,"l":18.46,"n":2848,"o":18.98,"t":"2025-02-06T05:00:00Z","v":67576,"vw":18.567649},{"c":18.2,"h":18.49,"l":17.97,"n":3960,"o":18.45,"t":"2025-02-07T05:00:00Z","v":102677,"vw":18.144314},{"c":18.25,"h":18.32,"l":17.86,"n":3344,"o":18.25,"t":"2025-02-10T05:00:00Z","v":93001,"vw":18.214715},{"c":18.12,"h":18.44,"l":17.93,"n":3182,"o":18.09,"t":"2025-02-11T05:00:00Z","v":86549,"vw":18.07406},{"c":18.06,"h":18.06,"l":17.74,"n":3310,"o":17.88,"t":"2025-02-12T05:00:00Z","v":129763,"vw":17.974111},{"c":18.32,"h":18.36,"l":18,"n":3480,"o":18.25,"t":"2025-02-13T05:00:00Z","v":114906,"vw":18.209674},{"c":18.61,"h":18.65,"l":18.24,"n":2819,"o":18.33,"t":"2025-02-14T05:00:00Z","v":125576,"vw":18.531394},{"c":18.59,"h":18.6,"l":18.11,"n":3587,"o":18.58,"t":"2025-02-18T05:00:00Z","v":141872,"vw":18.444991},{"c":18.49,"h":18.55,"l":18.39,"n":2914,"o":18.44,"t":"2025-02-19T05:00:00Z","v":76066,"vw":18.480451},{"c":18.1,"h":18.4,"l":18.05,"n":3347,"o":18.4,"t":"2025-02-20T05:00:00Z","v":108970,"vw":18.135047},{"c":17.95,"h":18.21,"l":17.72,"n":4343,"o":18.21,"t":"2025-02-21T05:00:00Z","v":140292,"vw":17.98348},{"c":18.15,"h":18.36,"l":17.61,"n":4814,"o":18.03,"t":"2025-02-24T05:00:00Z","v":204823,"vw":18.148988},{"c":17.51,"h":20.48,"l":16.925,"n":7518,"o":19,"t":"2025-02-25T05:00:00Z","v":523481,"vw":17.909712},{"c":17.26,"h":18.02,"l":16.7801,"n":6513,"o":17.63,"t":"2025-02-26T05:00:00Z","v":285829,"vw":17.196409},{"c":17.21,"h":17.41,"l":16.93,"n":4089,"o":17.21,"t":"2025-02-27T05:00:00Z","v":186347,"vw":17.209375},{"c":17.38,"h":17.41,"l":16.946,"n":4572,"o":17.15,"t":"2025-02-28T05:00:00Z","v":203764,"vw":17.260534},{"c":16.98,"h":18.66,"l":16.79,"n":6320,"o":18.2,"t":"2025-03-03T05:00:00Z","v":353269,"vw":16.999835},{"c":17.01,"h":17.11,"l":16.355,"n":4632,"o":16.73,"t":"2025-03-04T05:00:00Z","v":549130,"vw":16.70879},{"c":17.3,"h":17.595,"l":17,"n":5457,"o":17.01,"t":"2025-03-05T05:00:00Z","v":268925,"vw":17.343712},{"c":16.8,"h":17.31,"l":16.72,"n":5078,"o":17.09,"t":"2025-03-06T05:00:00Z","v":203827,"vw":16.937243},{"c":17.16,"h":17.25,"l":16.64,"n":4900,"o":17.02,"t":"2025-03-07T05:00:00Z","v":212804,"vw":17.02772},{"c":16.74,"h":17.1,"l":16.5,"n":5129,"o":16.96,"t":"2025-03-10T04:00:00Z","v":280470,"vw":16.793975},{"c":17.1,"h":17.105,"l":16.2687,"n":5093,"o":16.74,"t":"2025-03-11T04:00:00Z","v":209543,"vw":16.951005},{"c":16.76,"h":17.28,"l":16.53,"n":4245,"o":17.13,"t":"2025-03-12T04:00:00Z","v":151888,"vw":16.795657},{"c":16.3,"h":16.71,"l":16.1,"n":4660,"o":16.71,"t":"2025-03-13T04:00:00Z","v":173918,"vw":16.414067},{"c":16.53,"h":16.56,"l":16.195,"n":4610,"o":16.39,"t":"2025-03-14T04:00:00Z","v":153437,"vw":16.482122},{"c":16.78,"h":16.9,"l":16.357,"n":3662,"o":16.45,"t":"2025-03-17T04:00:00Z","v":165565,"vw":16.688993},{"c":16.6,"h":16.735,"l":16.4,"n":4330,"o":16.6,"t":"2025-03-18T04:00:00Z","v":264127,"vw":16.560466},{"c":16.75,"h":16.915,"l":16.43,"n":6024,"o":16.53,"t":"2025-03-19T04:00:00Z","v":296920,"vw":16.732029},{"c":16.9,"h":16.945,"l":16.54,"n":6431,"o":16.54,"t":"2025-03-20T04:00:00Z","v":265196,"vw":16.82018},{"c":16.63,"h":16.78,"l":16.455,"n":5688,"o":16.78,"t":"2025-03-21T04:00:00Z","v":300780,"vw":16.676502},{"c":16.74,"h":16.99,"l":16.71,"n":4060,"o":16.86,"t":"2025-03-24T04:00:00Z","v":304594,"vw":16.814891},{"c":16.51,"h":17,"l":16.46,"n":4701,"o":16.75,"t":"2025-03-25T04:00:00Z","v":154814,"vw":16.56107},{"c":16.285,"h":16.5656,"l":16.22,"n":3742,"o":16.48,"t":"2025-03-26T04:00:00Z","v":141792,"vw":16.313096},{"c":16.16,"h":16.46,"l":16.13,"n":3492,"o":16.31,"t":"2025-03-27T04:00:00Z","v":141486,"vw":16.211733},{"c":16.06,"h":16.313,"l":15.855,"n":3069,"o":16.19,"t":"2025-03-28T04:00:00Z","v":150950,"vw":16.003086},{"c":16.31,"h":16.45,"l":15.5,"n":5102,"o":15.85,"t":"2025-03-31T04:00:00Z","v":283316,"vw":16.237516},{"c":16.01,"h":16.4,"l":15.87,"n":3785,"o":16.18,"t":"2025-04-01T04:00:00Z","v":168632,"vw":16.096943},{"c":16.3,"h":16.32,"l":15.44,"n":4376,"o":15.58,"t":"2025-04-02T04:00:00Z","v":215995,"vw":16.107955},{"c":15.54,"h":15.98,"l":15.52,"n":5215,"o":15.65,"t":"2025-04-03T04:00:00Z","v":267634,"vw":15.672759},{"c":14.58,"h":15.43,"l":14.31,"n":6819,"o":15.43,"t":"2025-04-04T04:00:00Z","v":351384,"vw":14.649219},{"c":14.36,"h":15.045,"l":13.9,"n":6025,"o":14,"t":"2025-04-07T04:00:00Z","v":360906,"vw":14.302641},{"c":13.96,"h":15.08,"l":13.71,"n":5913,"o":15.08,"t":"2025-04-08T04:00:00Z","v":319083,"vw":14.201809},{"c":14.72,"h":15.15,"l":13.555,"n":7102,"o":13.91,"t":"2025-04-09T04:00:00Z","v":463895,"vw":14.523127},{"c":13.92,"h":14.7,"l":13.73,"n":5662,"o":14.62,"t":"2025-04-10T04:00:00Z","v":282336,"vw":13.993391},{"c":13.67,"h":13.965,"l":13.22,"n":4768,"o":13.87,"t":"2025-04-11T04:00:00Z","v":240294,"vw":13.556284},{"c":13.48,"h":14.195,"l":13.41,"n":3878,"o":13.96,"t":"2025-04-14T04:00:00Z","v":174483,"vw":13.565665},{"c":13.41,"h":13.67,"l":13.26,"n":5893,"o":13.43,"t":"2025-04-15T04:00:00Z","v":212987,"vw":13.415272},{"c":12.96,"h":13.55,"l":12.83,"n":5533,"o":13.55,"t":"2025-04-16T04:00:00Z","v":240275,"vw":13.043915},{"c":13.03,"h":13.13,"l":12.85,"n":3540,"o":12.93,"t":"2025-04-17T04:00:00Z","v":245828,"vw":12.994214},{"c":12.92,"h":12.95,"l":12.715,"n":5689,"o":12.87,"t":"2025-04-21T04:00:00Z","v":198350,"vw":12.878008},{"c":13.14,"h":13.22,"l":12.8,"n":5211,"o":13.05,"t":"2025-04-22T04:00:00Z","v":216648,"vw":13.091251},{"c":13.43,"h":13.81,"l":13.275,"n":4075,"o":13.48,"t":"2025-04-23T04:00:00Z","v":240902,"vw":13.452578},{"c":13.95,"h":14.16,"l":13.45,"n":6607,"o":13.45,"t":"2025-04-24T04:00:00Z","v":337178,"vw":13.948311},{"c":14.19,"h":14.28,"l":13.81,"n":4643,"o":13.93,"t":"2025-04-25T04:00:00Z","v":285006,"vw":14.117365},{"c":14.12,"h":14.39,"l":13.9201,"n":5861,"o":14.27,"t":"2025-04-28T04:00:00Z","v":282703,"vw":14.10688},{"c":14.13,"h":14.44,"l":14,"n":6242,"o":14.11,"t":"2025-04-29T04:00:00Z","v":348310,"vw":14.188042},{"c":13.91,"h":14,"l":13.61,"n":5089,"o":14,"t":"2025-04-30T04:00:00Z","v":232191,"vw":13.879947},{"c":13.55,"h":14.11,"l":13.535,"n":6569,"o":13.96,"t":"2025-05-01T04:00:00Z","v":317959,"vw":13.69346},{"c":13.79,"h":14.26,"l":13.56,"n":3875,"o":13.74,"t":"2025-05-02T04:00:00Z","v":160277,"vw":13.817543},{"c":13.54,"h":13.68,"l":13.25,"n":7252,"o":13.67,"t":"2025-05-05T04:00:00Z","v":348802,"vw":13.509491},{"c":12.06,"h":12.36,"l":10.5,"n":18736,"o":11.54,"t":"2025-05-06T04:00:00Z","v":1661104,"vw":11.967348},{"c":12.02,"h":12.52,"l":11.915,"n":10905,"o":12.1,"t":"2025-05-07T04:00:00Z","v":555405,"vw":12.206779},{"c":12.31,"h":12.73,"l":11.85,"n":8760,"o":12.25,"t":"2025-05-08T04:00:00Z","v":427915,"vw":12.367888},{"c":12.11,"h":12.77,"l":12.075,"n":10131,"o":12.5,"t":"2025-05-09T04:00:00Z","v":568612,"vw":12.381315},{"c":12.43,"h":12.83,"l":12.42,"n":8200,"o":12.48,"t":"2025-05-12T04:00:00Z","v":473509,"vw":12.56576},{"c":12.49,"h":12.885,"l":12.36,"n":6465,"o":12.66,"t":"2025-05-13T04:00:00Z","v":351458,"vw":12.59423},{"c":11.97,"h":12.61,"l":11.94,"n":5864,"o":12.47,"t":"2025-05-14T04:00:00Z","v":311350,"vw":12.041133},{"c":12.2,"h":12.23,"l":11.87,"n":6773,"o":11.97,"t":"2025-05-15T04:00:00Z","v":406255,"vw":12.101418},{"c":12.14,"h":12.43,"l":12.13,"n":8638,"o":12.18,"t":"2025-05-16T04:00:00Z","v":409965,"vw":12.207092},{"c":12.06,"h":12.22,"l":11.95,"n":6647,"o":11.95,"t":"2025-05-19T04:00:00Z","v":334389,"vw":12.075538},{"c":11.99,"h":12.175,"l":11.98,"n":5069,"o":12.01,"t":"2025-05-20T04:00:00Z","v":396154,"vw":12.051634},{"c":11.51,"h":12.055,"l":11.5,"n":7562,"o":11.87,"t":"2025-05-21T04:00:00Z","v":810278,"vw":11.674883},{"c":11.23,"h":11.51,"l":11.14,"n":9015,"o":11.45,"t":"2025-05-22T04:00:00Z","v":636939,"vw":11.250919},{"c":11.1,"h":11.16,"l":10.95,"n":8876,"o":11.12,"t":"2025-05-23T04:00:00Z","v":573104,"vw":11.049597},{"c":11.49,"h":11.72,"l":11.195,"n":8024,"o":11.27,"t":"2025-05-27T04:00:00Z","v":483175,"vw":11.495531},{"c":11.3,"h":11.545,"l":11.19,"n":7883,"o":11.48,"t":"2025-05-28T04:00:00Z","v":378245,"vw":11.31176},{"c":11.28,"h":11.45,"l":11.15,"n":5902,"o":11.39,"t":"2025-05-29T04:00:00Z","v":500827,"vw":11.284275},{"c":11.25,"h":11.37,"l":11.01,"n":7503,"o":11.24,"t":"2025-05-30T04:00:00Z","v":306203,"vw":11.178003},{"c":10.84,"h":11.2,"l":10.78,"n":10853,"o":11.2,"t":"2025-06-02T04:00:00Z","v":821233,"vw":10.923992},{"c":11.03,"h":11.15,"l":10.67,"n":8375,"o":10.83,"t":"2025-06-03T04:00:00Z","v":532622,"vw":10.980995},{"c":10.9,"h":11.18,"l":10.875,"n":5598,"o":11.08,"t":"2025-06-04T04:00:00Z","v":347668,"vw":10.955027},{"c":10.71,"h":10.97,"l":10.662,"n":5658,"o":10.92,"t":"2025-06-05T04:00:00Z","v":394001,"vw":10.778889},{"c":10.97,"h":11.06,"l":10.77,"n":8286,"o":10.92,"t":"2025-06-06T04:00:00Z","v":633357,"vw":10.928157},{"c":11.05,"h":11.42,"l":11.03,"n":7485,"o":11.14,"t":"2025-06-09T04:00:00Z","v":606469,"vw":11.177569},{"c":11.57,"h":11.67,"l":11.08,"n":6917,"o":11.17,"t":"2025-06-10T04:00:00Z","v":463540,"vw":11.457952},{"c":11.38,"h":11.65,"l":11.32,"n":5828,"o":11.64,"t":"2025-06-11T04:00:00Z","v":292909,"vw":11.412278},{"c":11.16,"h":11.25,"l":10.95,"n":4995,"o":11.25,"t":"2025-06-12T04:00:00Z","v":329519,"vw":11.08721},{"c":11,"h":11.2,"l":10.94,"n":6501,"o":11.01,"t":"2025-06-13T04:00:00Z","v":353288,"vw":11.027854},{"c":10.93,"h":11.16,"l":10.92,"n":4025,"o":11.09,"t":"2025-06-16T04:00:00Z","v":228451,"vw":10.981362},{"c":10.52,"h":11.08,"l":10.51,"n":7370,"o":10.79,"t":"2025-06-17T04:00:00Z","v":456365,"vw":10.771467},{"c":10.35,"h":10.62,"l":10.25,"n":11410,"o":10.51,"t":"2025-06-18T04:00:00Z","v":1012388,"vw":10.446419},{"c":10.335,"h":10.6156,"l":10.29,"n":8520,"o":10.51,"t":"2025-06-20T04:00:00Z","v":814462,"vw":10.418908},{"c":10.8,"h":10.8,"l":10.24,"n":8300,"o":10.59,"t":"2025-06-23T04:00:00Z","v":525071,"vw":10.553819},{"c":10.97,"h":10.98,"l":10.68,"n":5945,"o":10.84,"t":"2025-06-24T04:00:00Z","v":254488,"vw":10.894355},{"c":10.87,"h":11.015,"l":10.75,"n":3852,"o":10.95,"t":"2025-06-25T04:00:00Z","v":224573,"vw":10.876699},{"c":11.04,"h":11.05,"l":10.77,"n":6952,"o":10.9,"t":"2025-06-26T04:00:00Z","v":422306,"vw":10.944629},{"c":11.09,"h":11.22,"l":10.92,"n":5504,"o":11.02,"t":"2025-06-27T04:00:00Z","v":1000912,"vw":11.089892},{"c":11.15,"h":11.35,"l":10.89,"n":5420,"o":11.35,"t":"2025-06-30T04:00:00Z","v":361634,"vw":11.073681},{"c":11.18,"h":11.555,"l":10.99,"n":8114,"o":11.04,"t":"2025-07-01T04:00:00Z","v":420549,"vw":11.25836},{"c":11.06,"h":11.18,"l":10.98,"n":5304,"o":11.16,"t":"2025-07-02T04:00:00Z","v":348291,"vw":11.072423},{"c":11.12,"h":11.29,"l":10.9,"n":2974,"o":11.23,"t":"2025-07-03T04:00:00Z","v":160793,"vw":11.068717},{"c":10.72,"h":11.1,"l":10.665,"n":5896,"o":11.09,"t":"2025-07-07T04:00:00Z","v":344131,"vw":10.798813},{"c":11.31,"h":11.33,"l":10.785,"n":8656,"o":10.83,"t":"2025-07-08T04:00:00Z","v":464481,"vw":11.184245},{"c":11.29,"h":11.4,"l":10.95,"n":6409,"o":11.32,"t":"2025-07-09T04:00:00Z","v":270040,"vw":11.206205},{"c":11.36,"h":11.6,"l":11.185,"n":5397,"o":11.21,"t":"2025-07-10T04:00:00Z","v":315711,"vw":11.422461},{"c":11.05,"h":11.37,"l":10.89,"n":4959,"o":11.23,"t":"2025-07-11T04:00:00Z","v":248350,"vw":11.02452},{"c":10.98,"h":11.06,"l":10.88,"n":4464,"o":11.03,"t":"2025-07-14T04:00:00Z","v":218427,"vw":10.94352},{"c":10.76,"h":11.21,"l":10.73,"n":4724,"o":11.07,"t":"2025-07-15T04:00:00Z","v":303497,"vw":10.79151},{"c":10.7,"h":10.935,"l":10.54,"n":4867,"o":10.84,"t":"2025-07-16T04:00:00Z","v":304013,"vw":10.677421},{"c":10.85,"h":11.03,"l":10.67,"n":4942,"o":10.67,"t":"2025-07-17T04:00:00Z","v":230406,"vw":10.866364},{"c":10.63,"h":11.02,"l":10.62,"n":5448,"o":10.96,"t":"2025-07-18T04:00:00Z","v":278019,"vw":10.70643},{"c":10.67,"h":10.805,"l":10.54,"n":5007,"o":10.65,"t":"2025-07-21T04:00:00Z","v":244884,"vw":10.671153},{"c":11.1,"h":11.12,"l":10.615,"n":5421,"o":10.87,"t":"2025-07-22T04:00:00Z","v":245964,"vw":11.056641},{"c":11.5,"h":11.51,"l":11.0301,"n":3994,"o":11.26,"t":"2025-07-23T04:00:00Z","v":237247,"vw":11.37975},{"c":11.24,"h":11.51,"l":11.2,"n":4303,"o":11.49,"t":"2025-07-24T04:00:00Z","v":204527,"vw":11.302872},{"c":11.27,"h":11.57,"l":11.09,"n":4686,"o":11.3,"t":"2025-07-25T04:00:00Z","v":322994,"vw":11.340087},{"c":11.4,"h":11.54,"l":11.21,"n":4124,"o":11.26,"t":"2025-07-28T04:00:00Z","v":216814,"vw":11.395235},{"c":11.53,"h":11.61,"l":11.29,"n":4950,"o":11.41,"t":"2025-07-29T04:00:00Z","v":326305,"vw":11.47799},{"c":11.36,"h":11.74,"l":11.21,"n":5956,"o":11.6,"t":"2025-07-30T04:00:00Z","v":273007,"vw":11.465705},{"c":11.04,"h":11.23,"l":10.92,"n":6755,"o":11.21,"t":"2025-07-31T04:00:00Z","v":371141,"vw":11.051823},{"c":10.77,"h":10.945,"l":10.745,"n":7077,"o":10.92,"t":"2025-08-01T04:00:00Z","v":332764,"vw":10.796826},{"c":10.85,"h":11.15,"l":10.77,"n":5274,"o":10.77,"t":"2025-08-04T04:00:00Z","v":304131,"vw":10.872224},{"c":12.31,"h":12.48,"l":11.03,"n":11118,"o":12.02,"t":"2025-08-05T04:00:00Z","v":847254,"vw":12.14193},{"c":12.54,"h":12.82,"l":12.195,"n":10625,"o":12.25,"t":"2025-08-06T04:00:00Z","v":539742,"vw":12.579113},{"c":12.7,"h":12.735,"l":12.1,"n":8404,"o":12.63,"t":"2025-08-07T04:00:00Z","v":611344,"vw":12.472265},{"c":12.51,"h":12.83,"l":12.4,"n":8360,"o":12.75,"t":"2025-08-08T04:00:00Z","v":453385,"vw":12.558056},{"c":12.94,"h":12.96,"l":12.45,"n":7277,"o":12.51,"t":"2025-08-11T04:00:00Z","v":390632,"vw":12.75484},{"c":13.8,"h":13.83,"l":12.9701,"n":9898,"o":13.08,"t":"2025-08-12T04:00:00Z","v":746320,"vw":13.657305},{"c":14.1,"h":14.34,"l":13.8,"n":7403,"o":13.87,"t":"2025-08-13T04:00:00Z","v":594319,"vw":14.093487},{"c":14.02,"h":14.16,"l":13.49,"n":8694,"o":13.96,"t":"2025-08-14T04:00:00Z","v":590375,"vw":13.921053},{"c":14.23,"h":14.45,"l":14.04,"n":11478,"o":14.14,"t":"2025-08-15T04:00:00Z","v":794775,"vw":14.254673},{"c":14.51,"h":14.57,"l":14.105,"n":6629,"o":14.21,"t":"2025-08-18T04:00:00Z","v":386666,"vw":14.473952},{"c":14.5,"h":14.62,"l":14.38,"n":6081,"o":14.53,"t":"2025-08-19T04:00:00Z","v":352267,"vw":14.506747},{"c":14.53,"h":14.59,"l":14.32,"n":7405,"o":14.54,"t":"2025-08-20T04:00:00Z","v":449037,"vw":14.494605},{"c":14.55,"h":14.74,"l":14.3829,"n":8245,"o":14.48,"t":"2025-08-21T04:00:00Z","v":426535,"vw":14.553882},{"c":14.55,"h":15.075,"l":14.52,"n":7176,"o":14.7,"t":"2025-08-22T04:00:00Z","v":432057,"vw":14.738009},{"c":14.5,"h":14.8,"l":14.485,"n":7299,"o":14.54,"t":"2025-08-25T04:00:00Z","v":298264,"vw":14.539023},{"c":14.51,"h":14.69,"l":14.38,"n":6894,"o":14.55,"t":"2025-08-26T04:00:00Z","v":1058602,"vw":14.516732},{"c":14.84,"h":14.96,"l":14.33,"n":7962,"o":14.34,"t":"2025-08-27T04:00:00Z","v":480763,"vw":14.795782},{"c":14.74,"h":14.87,"l":14.52,"n":7825,"o":14.87,"t":"2025-08-28T04:00:00Z","v":436071,"vw":14.674973},{"c":14.97,"h":15.085,"l":14.71,"n":6622,"o":14.81,"t":"2025-08-29T04:00:00Z","v":487328,"vw":14.92062},{"c":14.89,"h":14.95,"l":14.61,"n":7963,"o":14.76,"t":"2025-09-02T04:00:00Z","v":504345,"vw":14.859252},{"c":14.75,"h":15.03,"l":14.465,"n":6362,"o":14.85,"t":"2025-09-03T04:00:00Z","v":334520,"vw":14.69141},{"c":14.7,"h":14.8704,"l":14.58,"n":6349,"o":14.61,"t":"2025-09-04T04:00:00Z","v":256698,"vw":14.728211},{"c":14.55,"h":14.97,"l":14.485,"n":5706,"o":14.7,"t":"2025-09-05T04:00:00Z","v":263659,"vw":14.602491},{"c":14.7,"h":14.72,"l":14.4705,"n":8465,"o":14.6,"t":"2025-09-08T04:00:00Z","v":480804,"vw":14.591337},{"c":14.61,"h":14.845,"l":14.515,"n":7406,"o":14.7,"t":"2025-09-09T04:00:00Z","v":306257,"vw":14.676023},{"c":14.25,"h":14.62,"l":14.21,"n":6208,"o":14.57,"t":"2025-09-10T04:00:00Z","v":342514,"vw":14.321201},{"c":15,"h":15.03,"l":14.25,"n":7830,"o":14.25,"t":"2025-09-11T04:00:00Z","v":474112,"vw":14.823264},{"c":14.91,"h":15.42,"l":14.82,"n":9326,"o":14.98,"t":"2025-09-12T04:00:00Z","v":517542,"vw":15.074959},{"c":14.75,"h":15.135,"l":14.57,"n":6446,"o":14.97,"t":"2025-09-15T04:00:00Z","v":433519,"vw":14.793224},{"c":14.84,"h":15.05,"l":14.69,"n":5454,"o":14.74,"t":"2025-09-16T04:00:00Z","v":260432,"vw":14.877159},{"c":14.94,"h":15.27,"l":14.82,"n":5440,"o":14.83,"t":"2025-09-17T04:00:00Z","v":266266,"vw":14.991891},{"c":15.48,"h":15.63,"l":14.94,"n":6619,"o":15.01,"t":"2025-09-18T04:00:00Z","v":281785,"vw":15.433836},{"c":14.71,"h":15.625,"l":14.62,"n":6295,"o":15.54,"t":"2025-09-19T04:00:00Z","v":701850,"vw":14.910206},{"c":14.86,"h":15.035,"l":14.45,"n":4977,"o":14.63,"t":"2025-09-22T04:00:00Z","v":241203,"vw":14.862146},{"c":14.75,"h":15.02,"l":14.65,"n":4793,"o":14.89,"t":"2025-09-23T04:00:00Z","v":265428,"vw":14.785786},{"c":14.8,"h":14.945,"l":14.651,"n":5409,"o":14.77,"t":"2025-09-24T04:00:00Z","v":250995,"vw":14.815468},{"c":14.38,"h":14.71,"l":14.35,"n":5138,"o":14.71,"t":"2025-09-25T04:00:00Z","v":263206,"vw":14.459799},{"c":14.29,"h":14.58,"l":14.25,"n":4075,"o":14.39,"t":"2025-09-26T04:00:00Z","v":197132,"vw":14.30776},{"c":14.36,"h":14.4,"l":14.16,"n":4975,"o":14.35,"t":"2025-09-29T04:00:00Z","v":216741,"vw":14.328998},{"c":14.64,"h":14.72,"l":14.22,"n":4989,"o":14.32,"t":"2025-09-30T04:00:00Z","v":253381,"vw":14.547573},{"c":14.34,"h":14.67,"l":14.095,"n":6086,"o":14.54,"t":"2025-10-01T04:00:00Z","v":290164,"vw":14.327938},{"c":14.21,"h":14.385,"l":14.105,"n":5072,"o":14.34,"t":"2025-10-02T04:00:00Z","v":171335,"vw":14.257205},{"c":14.61,"h":14.8818,"l":14.28,"n":5028,"o":14.28,"t":"2025-10-03T04:00:00Z","v":191254,"vw":14.555922},{"c":14.17,"h":14.8,"l":14.17,"n":5041,"o":14.64,"t":"2025-10-06T04:00:00Z","v":285576,"vw":14.319389},{"c":14.2,"h":14.3,"l":14.01,"n":5008,"o":14.2,"t":"2025-10-07T04:00:00Z","v":233666,"vw":14.194989},{"c":14.37,"h":14.42,"l":14.1406,"n":3438,"o":14.22,"t":"2025-10-08T04:00:00Z","v":139606,"vw":14.343042},{"c":14.02,"h":14.4,"l":13.87,"n":4136,"o":14.3,"t":"2025-10-09T04:00:00Z","v":234500,"vw":14.119236},{"c":14.2,"h":14.6,"l":13.99,"n":9202,"o":13.99,"t":"2025-10-10T04:00:00Z","v":556102,"vw":14.229586},{"c":14.5,"h":14.615,"l":14.23,"n":4987,"o":14.3,"t":"2025-10-13T04:00:00Z","v":238247,"vw":14.462184},{"c":14.79,"h":14.8,"l":14.3,"n":5331,"o":14.34,"t":"2025-10-14T04:00:00Z","v":314303,"vw":14.644345},{"c":15.04,"h":15.26,"l":14.825,"n":3315,"o":14.91,"t":"2025-10-15T04:00:00Z","v":148395,"vw":14.997764},{"c":15.25,"h":15.417,"l":14.9,"n":5527,"o":14.9,"t":"2025-10-16T04:00:00Z","v":260028,"vw":15.25181},{"c":15.06,"h":15.305,"l":15.06,"n":4901,"o":15.19,"t":"2025-10-17T04:00:00Z","v":207276,"vw":15.133113},{"c":15.62,"h":15.67,"l":15.1,"n":4682,"o":15.26,"t":"2025-10-20T04:00:00Z","v":171692,"vw":15.562258},{"c":15.72,"h":15.73,"l":15.4301,"n":3734,"o":15.61,"t":"2025-10-21T04:00:00Z","v":158316,"vw":15.625021},{"c":16.23,"h":16.25,"l":15.78,"n":7202,"o":15.79,"t":"2025-10-22T04:00:00Z","v":284054,"vw":16.109581},{"c":15.92,"h":16.5,"l":15.87,"n":5992,"o":16.19,"t":"2025-10-23T04:00:00Z","v":338771,"vw":15.995069},{"c":15.97,"h":16.07,"l":15.895,"n":4663,"o":15.99,"t":"2025-10-24T04:00:00Z","v":240305,"vw":15.98669},{"c":16.08,"h":16.24,"l":15.955,"n":4684,"o":15.97,"t":"2025-10-27T04:00:00Z","v":147997,"vw":16.044147},{"c":16.02,"h":16.25,"l":15.91,"n":4186,"o":16.15,"t":"2025-10-28T04:00:00Z","v":170975,"vw":16.065924},{"c":15.32,"h":16.045,"l":15.24,"n":5227,"o":15.95,"t":"2025-10-29T04:00:00Z","v":255067,"vw":15.55402},{"c":15.47,"h":16.0497,"l":15.23,"n":6570,"o":15.23,"t":"2025-10-30T04:00:00Z","v":291611,"vw":15.485682},{"c":15.44,"h":15.74,"l":15.245,"n":4512,"o":15.36,"t":"2025-10-31T04:00:00Z","v":190418,"vw":15.496887},{"c":16.06,"h":16.12,"l":15.1,"n":7268,"o":15.34,"t":"2025-11-03T05:00:00Z","v":290682,"vw":15.879068},{"c":14.87,"h":16.99,"l":14.65,"n":12352,"o":16.47,"t":"2025-11-04T05:00:00Z","v":560753,"vw":15.19012},{"c":14.97,"h":15.125,"l":14.63,"n":9515,"o":14.77,"t":"2025-11-05T05:00:00Z","v":468328,"vw":14.915816},{"c":14.68,"h":15.05,"l":14.5451,"n":5513,"o":14.96,"t":"2025-11-06T05:00:00Z","v":225367,"vw":14.733011},{"c":14.96,"h":15.2,"l":14.56,"n":5354,"o":14.56,"t":"2025-11-07T05:00:00Z","v":275444,"vw":14.981781},{"c":15.03,"h":15.28,"l":14.95,"n":4543,"o":15.03,"t":"2025-11-10T05:00:00Z","v":148323,"vw":15.082706},{"c":15.38,"h":15.55,"l":14.98,"n":4899,"o":14.98,"t":"2025-11-11T05:00:00Z","v":231166,"vw":15.349775},{"c":15.3,"h":15.65,"l":15.26,"n":4100,"o":15.39,"t":"2025-11-12T05:00:00Z","v":195739,"vw":15.347339},{"c":15.01,"h":15.53,"l":14.965,"n":6023,"o":15.24,"t":"2025-11-13T05:00:00Z","v":256414,"vw":15.179458},{"c":14.95,"h":15.095,"l":14.6,"n":5056,"o":14.93,"t":"2025-11-14T05:00:00Z","v":243048,"vw":14.930582},{"c":14.4,"h":15.09,"l":14.33,"n":5124,"o":15.04,"t":"2025-11-17T05:00:00Z","v":252569,"vw":14.536252},{"c":14.4,"h":15.07,"l":14.135,"n":5224,"o":14.53,"t":"2025-11-18T05:00:00Z","v":219580,"vw":14.395057},{"c":14.46,"h":14.74,"l":14.25,"n":4128,"o":14.41,"t":"2025-11-19T05:00:00Z","v":217788,"vw":14.509265},{"c":14.29,"h":15,"l":14.27,"n":5759,"o":14.6,"t":"2025-11-20T05:00:00Z","v":339030,"vw":14.49205},{"c":15.26,"h":15.415,"l":14.256,"n":6253,"o":14.3,"t":"2025-11-21T05:00:00Z","v":455543,"vw":15.025541},{"c":15.81,"h":15.91,"l":14.865,"n":5236,"o":15.3,"t":"2025-11-24T05:00:00Z","v":240385,"vw":15.722317},{"c":16.13,"h":16.34,"l":15.47,"n":5245,"o":15.92,"t":"2025-11-25T05:00:00Z","v":308242,"vw":16.161063},{"c":16.14,"h":16.32,"l":15.91,"n":3516,"o":15.91,"t":"2025-11-26T05:00:00Z","v":224399,"vw":16.12714},{"c":16.09,"h":16.205,"l":15.97,"n":2187,"o":16.2,"t":"2025-11-28T05:00:00Z","v":92228,"vw":16.1021},{"c":15.86,"h":16.225,"l":15.835,"n":3714,"o":15.94,"t":"2025-12-01T05:00:00Z","v":143877,"vw":15.969948},{"c":15.72,"h":16.19,"l":15.58,"n":4246,"o":15.91,"t":"2025-12-02T05:00:00Z","v":149166,"vw":15.750978},{"c":15.92,"h":16.13,"l":15.62,"n":3630,"o":15.83,"t":"2025-12-03T05:00:00Z","v":127918,"vw":15.912964},{"c":15.9,"h":15.99,"l":15.73,"n":3381,"o":15.84,"t":"2025-12-04T05:00:00Z","v":134331,"vw":15.893994},{"c":15.9,"h":16.255,"l":15.88,"n":3484,"o":15.97,"t":"2025-12-05T05:00:00Z","v":176451,"vw":15.980207},{"c":15.63,"h":16.04,"l":15.58,"n":4764,"o":16.04,"t":"2025-12-08T05:00:00Z","v":188138,"vw":15.675187},{"c":15.67,"h":15.934,"l":15.53,"n":4218,"o":15.66,"t":"2025-12-09T05:00:00Z","v":137577,"vw":15.722658},{"c":15.83,"h":16.04,"l":15.51,"n":5176,"o":15.64,"t":"2025-12-10T05:00:00Z","v":293873,"vw":15.839511},{"c":15.71,"h":16.0417,"l":15.635,"n":5922,"o":15.92,"t":"2025-12-11T05:00:00Z","v":244961,"vw":15.74064},{"c":15.49,"h":15.79,"l":15.41,"n":5037,"o":15.74,"t":"2025-12-12T05:00:00Z","v":182579,"vw":15.51468},{"c":15.71,"h":15.845,"l":15.26,"n":5267,"o":15.61,"t":"2025-12-15T05:00:00Z","v":245528,"vw":15.722277},{"c":15.55,"h":15.84,"l":15.51,"n":4981,"o":15.61,"t":"2025-12-16T05:00:00Z","v":186239,"vw":15.634602},{"c":15.47,"h":15.93,"l":15.22,"n":4670,"o":15.53,"t":"2025-12-17T05:00:00Z","v":182918,"vw":15.56751},{"c":15.56,"h":15.74,"l":15.467,"n":6221,"o":15.54,"t":"2025-12-18T05:00:00Z","v":261805,"vw":15.581613},{"c":15.46,"h":15.68,"l":15.425,"n":3869,"o":15.5,"t":"2025-12-19T05:00:00Z","v":282034,"vw":15.481407},{"c":15.49,"h":15.895,"l":15.31,"n":4079,"o":15.47,"t":"2025-12-22T05:00:00Z","v":167858,"vw":15.601247},{"c":14.99,"h":15.55,"l":14.88,"n":5104,"o":15.46,"t":"2025-12-23T05:00:00Z","v":241123,"vw":15.032182},{"c":15.16,"h":15.38,"l":14.93,"n":3013,"o":14.99,"t":"2025-12-24T05:00:00Z","v":135082,"vw":15.161513},{"c":15.24,"h":15.31,"l":14.97,"n":3371,"o":15.08,"t":"2025-12-26T05:00:00Z","v":163330,"vw":15.178155},{"c":15.48,"h":15.5451,"l":15.22,"n":3572,"o":15.22,"t":"2025-12-29T05:00:00Z","v":167858,"vw":15.439847},{"c":15.33,"h":16,"l":15.22,"n":3133,"o":15.45,"t":"2025-12-30T05:00:00Z","v":147509,"vw":15.332044},{"c":15.16,"h":15.365,"l":15.085,"n":3516,"o":15.3,"t":"2025-12-31T05:00:00Z","v":191031,"vw":15.175557},{"c":14.84,"h":15.38,"l":14.72,"n":4881,"o":15.38,"t":"2026-01-02T05:00:00Z","v":184931,"vw":14.896329},{"c":15.33,"h":15.52,"l":14.79,"n":4975,"o":14.79,"t":"2026-01-05T05:00:00Z","v":199281,"vw":15.314007},{"c":15.6,"h":15.625,"l":15.13,"n":6858,"o":15.13,"t":"2026-01-06T05:00:00Z","v":294506,"vw":15.497156},{"c":15.73,"h":16,"l":15.455,"n":4752,"o":15.67,"t":"2026-01-07T05:00:00Z","v":226942,"vw":15.735123},{"c":16.2,"h":16.42,"l":15.69,"n":4926,"o":15.69,"t":"2026-01-08T05:00:00Z","v":223555,"vw":16.216166},{"c":15.78,"h":16.15,"l":15.505,"n":5467,"o":16.02,"t":"2026-01-09T05:00:00Z","v":210182,"vw":15.798437},{"c":15.25,"h":16.08,"l":15.02,"n":4968,"o":15.75,"t":"2026-01-12T05:00:00Z","v":294001,"vw":15.292343},{"c":14.81,"h":15.28,"l":14.745,"n":5806,"o":15.26,"t":"2026-01-13T05:00:00Z","v":187589,"vw":14.8738},{"c":14.32,"h":14.67,"l":14.16,"n":6373,"o":14.67,"t":"2026-01-14T05:00:00Z","v":249620,"vw":14.331097},{"c":14.4,"h":14.52,"l":14.2,"n":5550,"o":14.31,"t":"2026-01-15T05:00:00Z","v":196019,"vw":14.365731},{"c":14.05,"h":14.4399,"l":14.03,"n":4617,"o":14.38,"t":"2026-01-16T05:00:00Z","v":211570,"vw":14.161788},{"c":13.64,"h":13.845,"l":13.3,"n":4808,"o":13.79,"t":"2026-01-20T05:00:00Z","v":216879,"vw":13.576929},{"c":13.85,"h":13.91,"l":13.54,"n":4238,"o":13.68,"t":"2026-01-21T05:00:00Z","v":162698,"vw":13.793018},{"c":13.83,"h":14.23,"l":13.67,"n":3630,"o":13.88,"t":"2026-01-22T05:00:00Z","v":229589,"vw":13.926956},{"c":13.33,"h":13.75,"l":13.17,"n":4221,"o":13.75,"t":"2026-01-23T05:00:00Z","v":149589,"vw":13.359442},{"c":13.24,"h":13.4,"l":13.175,"n":3407,"o":13.31,"t":"2026-01-26T05:00:00Z","v":180847,"vw":13.256985},{"c":13.33,"h":13.51,"l":12.975,"n":4494,"o":13.03,"t":"2026-01-27T05:00:00Z","v":209903,"vw":13.321461},{"c":13.14,"h":13.41,"l":13.09,"n":5195,"o":13.32,"t":"2026-01-28T05:00:00Z","v":239069,"vw":13.171369},{"c":13.13,"h":13.215,"l":12.81,"n":5903,"o":13.13,"t":"2026-01-29T05:00:00Z","v":189959,"vw":13.081539},{"c":13.23,"h":13.29,"l":12.93,"n":4846,"o":13.09,"t":"2026-01-30T05:00:00Z","v":245553,"vw":13.171195},{"c":13.45,"h":13.69,"l":13.11,"n":5530,"o":13.17,"t":"2026-02-02T05:00:00Z","v":179542,"vw":13.468105},{"c":13.03,"h":13.45,"l":12.89,"n":6023,"o":13.26,"t":"2026-02-03T05:00:00Z","v":220147,"vw":13.115634},{"c":12.85,"h":13.04,"l":12.77,"n":6607,"o":13.03,"t":"2026-02-04T05:00:00Z","v":242763,"vw":12.904409},{"c":12.7,"h":13.12,"l":12.49,"n":5542,"o":12.73,"t":"2026-02-05T05:00:00Z","v":174604,"vw":12.737048},{"c":12.8,"h":13,"l":12.65,"n":4326,"o":12.72,"t":"2026-02-06T05:00:00Z","v":201093,"vw":12.801005},{"c":13.06,"h":13.095,"l":12.41,"n":5819,"o":12.77,"t":"2026-02-09T05:00:00Z","v":214784,"vw":12.945792},{"c":13.37,"h":13.67,"l":13.09,"n":5877,"o":13.09,"t":"2026-02-10T05:00:00Z","v":281450,"vw":13.423979},{"c":13.5,"h":13.52,"l":13.11,"n":5024,"o":13.38,"t":"2026-02-11T05:00:00Z","v":229147,"vw":13.395854},{"c":13.27,"h":13.68,"l":13.145,"n":6637,"o":13.41,"t":"2026-02-12T05:00:00Z","v":349252,"vw":13.264696},{"c":13.38,"h":13.74,"l":13.25,"n":4860,"o":13.28,"t":"2026-02-13T05:00:00Z","v":158336,"vw":13.430516},{"c":13.5,"h":13.665,"l":13.285,"n":4432,"o":13.39,"t":"2026-02-17T05:00:00Z","v":172588,"vw":13.495453},{"c":13.76,"h":13.96,"l":13.18,"n":5817,"o":13.33,"t":"2026-02-18T05:00:00Z","v":249264,"vw":13.728693},{"c":13.77,"h":13.795,"l":13.46,"n":4057,"o":13.72,"t":"2026-02-19T05:00:00Z","v":148288,"vw":13.681042},{"c":13.87,"h":14.015,"l":13.6,"n":4351,"o":13.74,"t":"2026-02-20T05:00:00Z","v":213929,"vw":13.882304},{"c":13.59,"h":13.955,"l":13.18,"n":10655,"o":13.91,"t":"2026-02-23T05:00:00Z","v":545797,"vw":13.557493},{"c":12.75,"h":13.56,"l":12.25,"n":11008,"o":13.56,"t":"2026-02-24T05:00:00Z","v":666218,"vw":12.680698},{"c":13.04,"h":13.29,"l":12.77,"n":7279,"o":12.77,"t":"2026-02-25T05:00:00Z","v":383573,"vw":13.073975},{"c":13.17,"h":13.54,"l":12.915,"n":6557,"o":13.08,"t":"2026-02-26T05:00:00Z","v":343831,"vw":13.187697},{"c":13.53,"h":14.22,"l":13.35,"n":6198,"o":13.79,"t":"2026-02-27T05:00:00Z","v":413523,"vw":13.584846},{"c":13.37,"h":13.695,"l":13.11,"n":5994,"o":13.28,"t":"2026-03-02T05:00:00Z","v":308852,"vw":13.410668},{"c":13.03,"h":13.305,"l":12.67,"n":6407,"o":13.09,"t":"2026-03-03T05:00:00Z","v":424614,"vw":13.025566},{"c":12.87,"h":13.115,"l":12.7,"n":4973,"o":13,"t":"2026-03-04T05:00:00Z","v":293161,"vw":12.896636},{"c":12.57,"h":12.73,"l":12.45,"n":6832,"o":12.52,"t":"2026-03-05T05:00:00Z","v":419160,"vw":12.543108},{"c":12.62,"h":12.63,"l":12.22,"n":6313,"o":12.36,"t":"2026-03-06T05:00:00Z","v":304660,"vw":12.50968},{"c":12.46,"h":12.55,"l":12.05,"n":6879,"o":12.3,"t":"2026-03-09T04:00:00Z","v":306103,"vw":12.33018},{"c":12.37,"h":12.65,"l":12.18,"n":5169,"o":12.45,"t":"2026-03-10T04:00:00Z","v":247433,"vw":12.413316},{"c":12.27,"h":12.58,"l":12.1068,"n":5152,"o":12.43,"t":"2026-03-11T04:00:00Z","v":218166,"vw":12.2798},{"c":12.03,"h":12.28,"l":11.835,"n":5299,"o":12.11,"t":"2026-03-12T04:00:00Z","v":373532,"vw":12.053298},{"c":11.7,"h":12.24,"l":11.68,"n":4006,"o":12.24,"t":"2026-03-13T04:00:00Z","v":221220,"vw":11.863049},{"c":11.87,"h":12.08,"l":11.79,"n":4048,"o":11.79,"t":"2026-03-16T04:00:00Z","v":192172,"vw":11.905789},{"c":12.03,"h":12.16,"l":11.81,"n":5891,"o":11.92,"t":"2026-03-17T04:00:00Z","v":396201,"vw":12.034303},{"c":11.86,"h":12.08,"l":11.77,"n":6011,"o":11.92,"t":"2026-03-18T04:00:00Z","v":296312,"vw":11.92588},{"c":11.7,"h":12.28,"l":11.52,"n":5695,"o":11.79,"t":"2026-03-19T04:00:00Z","v":241465,"vw":11.670167},{"c":11.65,"h":11.84,"l":11.4275,"n":5947,"o":11.84,"t":"2026-03-20T04:00:00Z","v":438137,"vw":11.619356},{"c":11.87,"h":12.02,"l":11.76,"n":6436,"o":12,"t":"2026-03-23T04:00:00Z","v":389853,"vw":11.88778},{"c":11.72,"h":11.95,"l":11.51,"n":6386,"o":11.72,"t":"2026-03-24T04:00:00Z","v":277296,"vw":11.796166},{"c":11.93,"h":12,"l":11.66,"n":6064,"o":11.88,"t":"2026-03-25T04:00:00Z","v":202617,"vw":11.880724},{"c":11.79,"h":12.05,"l":11.67,"n":5185,"o":11.78,"t":"2026-03-26T04:00:00Z","v":257567,"vw":11.785178},{"c":11.5,"h":11.75,"l":11.42,"n":6133,"o":11.68,"t":"2026-03-27T04:00:00Z","v":240210,"vw":11.528368},{"c":11.32,"h":11.52,"l":11.23,"n":5600,"o":11.52,"t":"2026-03-30T04:00:00Z","v":208049,"vw":11.345265},{"c":11.47,"h":11.59,"l":11.13,"n":4682,"o":11.46,"t":"2026-03-31T04:00:00Z","v":258215,"vw":11.428186},{"c":11.61,"h":11.775,"l":11.34,"n":7115,"o":11.45,"t":"2026-04-01T04:00:00Z","v":318073,"vw":11.619769},{"c":11.53,"h":11.635,"l":11.22,"n":5807,"o":11.41,"t":"2026-04-02T04:00:00Z","v":238832,"vw":11.495343},{"c":11.77,"h":11.82,"l":11.37,"n":4938,"o":11.47,"t":"2026-04-06T04:00:00Z","v":229897,"vw":11.708626},{"c":11.71,"h":11.93,"l":11.55,"n":5302,"o":11.72,"t":"2026-04-07T04:00:00Z","v":252288,"vw":11.730824},{"c":12.2,"h":12.41,"l":11.99,"n":3499,"o":11.99,"t":"2026-04-08T04:00:00Z","v":180875,"vw":12.209269},{"c":12.42,"h":12.65,"l":12.085,"n":5436,"o":12.42,"t":"2026-04-09T04:00:00Z","v":233756,"vw":12.393586},{"c":12.38,"h":12.555,"l":12.19,"n":4128,"o":12.45,"t":"2026-04-10T04:00:00Z","v":186803,"vw":12.360993},{"c":12.65,"h":12.66,"l":12.25,"n":6054,"o":12.25,"t":"2026-04-13T04:00:00Z","v":354871,"vw":12.512722},{"c":12.72,"h":12.99,"l":12.53,"n":4618,"o":12.53,"t":"2026-04-14T04:00:00Z","v":191504,"vw":12.790561},{"c":12.87,"h":12.95,"l":12.6,"n":7511,"o":12.6,"t":"2026-04-15T04:00:00Z","v":312720,"vw":12.863741},{"c":12.39,"h":12.9,"l":12.37,"n":6714,"o":12.82,"t":"2026-04-16T04:00:00Z","v":286009,"vw":12.581865},{"c":12.71,"h":12.85,"l":12.41,"n":4278,"o":12.6,"t":"2026-04-17T04:00:00Z","v":206451,"vw":12.687915},{"c":12.65,"h":12.82,"l":12.5,"n":4646,"o":12.5,"t":"2026-04-20T04:00:00Z","v":181077,"vw":12.68678},{"c":12.1,"h":12.89,"l":12.065,"n":4460,"o":12.67,"t":"2026-04-21T04:00:00Z","v":198848,"vw":12.2959},{"c":12.14,"h":12.355,"l":12.07,"n":5648,"o":12.12,"t":"2026-04-22T04:00:00Z","v":262463,"vw":12.183113},{"c":12.15,"h":12.33,"l":12.015,"n":3910,"o":12.12,"t":"2026-04-23T04:00:00Z","v":154297,"vw":12.1608},{"c":12.35,"h":12.43,"l":12.0394,"n":4098,"o":12.11,"t":"2026-04-24T04:00:00Z","v":154615,"vw":12.31876},{"c":12.32,"h":12.6,"l":12.275,"n":4680,"o":12.31,"t":"2026-04-27T04:00:00Z","v":201470,"vw":12.360332},{"c":11.91,"h":12.51,"l":11.81,"n":7014,"o":12.33,"t":"2026-04-28T04:00:00Z","v":300912,"vw":12.007143},{"c":11.49,"h":12.35,"l":11.41,"n":6013,"o":12.02,"t":"2026-04-29T04:00:00Z","v":231460,"vw":11.549632},{"c":11.76,"h":11.79,"l":11.46,"n":5155,"o":11.5,"t":"2026-04-30T04:00:00Z","v":180086,"vw":11.714405},{"c":11.91,"h":12.05,"l":11.58,"n":6419,"o":11.75,"t":"2026-05-01T04:00:00Z","v":199537,"vw":11.914504},{"c":12.01,"h":12.295,"l":11.81,"n":6762,"o":11.81,"t":"2026-05-04T04:00:00Z","v":287051,"vw":12.030926},{"c":12.44,"h":12.54,"l":11.34,"n":16534,"o":11.99,"t":"2026-05-05T04:00:00Z","v":849139,"vw":12.156667},{"c":12.19,"h":12.59,"l":11.76,"n":10590,"o":12.32,"t":"2026-05-06T04:00:00Z","v":502787,"vw":12.180064},{"c":12.07,"h":12.42,"l":12.07,"n":10202,"o":12.22,"t":"2026-05-07T04:00:00Z","v":451682,"vw":12.176088},{"c":11.65,"h":12.6425,"l":11.54,"n":11114,"o":12.46,"t":"2026-05-08T04:00:00Z","v":478185,"vw":11.803677},{"c":11.67,"h":11.93,"l":11.62,"n":9036,"o":11.89,"t":"2026-05-11T04:00:00Z","v":375417,"vw":11.724671},{"c":12.18,"h":12.4,"l":11.57,"n":7034,"o":11.65,"t":"2026-05-12T04:00:00Z","v":354729,"vw":12.12465},{"c":12.21,"h":12.32,"l":11.885,"n":6947,"o":12.06,"t":"2026-05-13T04:00:00Z","v":246120,"vw":12.189966},{"c":12.29,"h":12.455,"l":12.21,"n":5678,"o":12.26,"t":"2026-05-14T04:00:00Z","v":237220,"vw":12.343905},{"c":12.01,"h":12.17,"l":11.82,"n":5494,"o":12.17,"t":"2026-05-15T04:00:00Z","v":221535,"vw":12.037692},{"c":12.14,"h":12.53,"l":12.02,"n":6530,"o":12.07,"t":"2026-05-18T04:00:00Z","v":294720,"vw":12.207292},{"c":12.09,"h":12.27,"l":11.89,"n":5838,"o":12.08,"t":"2026-05-19T04:00:00Z","v":218700,"vw":12.091241},{"c":12.15,"h":12.34,"l":11.9,"n":6424,"o":12.09,"t":"2026-05-20T04:00:00Z","v":298319,"vw":12.127938},{"c":10.41,"h":11.21,"l":9.5,"n":21579,"o":10.95,"t":"2026-05-21T04:00:00Z","v":1562229,"vw":10.229053},{"c":10.75,"h":11,"l":10.11,"n":11526,"o":10.11,"t":"2026-05-22T04:00:00Z","v":834949,"vw":10.712806},{"c":9.77,"h":10.66,"l":9.47,"n":15351,"o":10.66,"t":"2026-05-26T04:00:00Z","v":981277,"vw":9.781452},{"c":9.32,"h":9.83,"l":9.16,"n":11745,"o":9.76,"t":"2026-05-27T04:00:00Z","v":704282,"vw":9.40028},{"c":9.49,"h":9.7012,"l":9.132,"n":9322,"o":9.26,"t":"2026-05-28T04:00:00Z","v":511710,"vw":9.477042},{"c":9.27,"h":9.5,"l":9.24,"n":6519,"o":9.49,"t":"2026-05-29T04:00:00Z","v":421160,"vw":9.330089},{"c":9.27,"h":9.56,"l":9.232,"n":8613,"o":9.25,"t":"2026-06-01T04:00:00Z","v":487990,"vw":9.351813},{"c":9.71,"h":9.75,"l":9.2,"n":9982,"o":9.23,"t":"2026-06-02T04:00:00Z","v":529179,"vw":9.585478},{"c":9.72,"h":9.86,"l":9.54,"n":10064,"o":9.63,"t":"2026-06-03T04:00:00Z","v":678635,"vw":9.668152},{"c":10.34,"h":10.44,"l":9.86,"n":9480,"o":9.87,"t":"2026-06-04T04:00:00Z","v":521944,"vw":10.304044},{"c":10.29,"h":10.58,"l":10.2,"n":8130,"o":10.33,"t":"2026-06-05T04:00:00Z","v":324766,"vw":10.353728},{"c":9.69,"h":10.3,"l":9.65,"n":8423,"o":10.25,"t":"2026-06-08T04:00:00Z","v":384532,"vw":9.92053},{"c":9.87,"h":10.03,"l":9.64,"n":8252,"o":9.72,"t":"2026-06-09T04:00:00Z","v":512487,"vw":9.854768},{"c":9.73,"h":10.03,"l":9.72,"n":6021,"o":9.83,"t":"2026-06-10T04:00:00Z","v":266439,"vw":9.809862},{"c":9.23,"h":9.69,"l":9.215,"n":7168,"o":9.65,"t":"2026-06-11T04:00:00Z","v":401566,"vw":9.378471},{"c":9.31,"h":9.37,"l":9.16,"n":7783,"o":9.23,"t":"2026-06-12T04:00:00Z","v":346833,"vw":9.267439},{"c":9.2,"h":9.42,"l":9.14,"n":7622,"o":9.34,"t":"2026-06-15T04:00:00Z","v":298408,"vw":9.227665},{"c":9.41,"h":9.41,"l":9.2,"n":5291,"o":9.2,"t":"2026-06-16T04:00:00Z","v":256845,"vw":9.361483},{"c":9.23,"h":9.69,"l":9.12,"n":6727,"o":9.41,"t":"2026-06-17T04:00:00Z","v":322672,"vw":9.312034},{"c":9.45,"h":9.9,"l":9.17,"n":6196,"o":9.38,"t":"2026-06-18T04:00:00Z","v":504130,"vw":9.388083},{"c":8.95,"h":9.515,"l":8.883,"n":6526,"o":9.41,"t":"2026-06-22T04:00:00Z","v":363625,"vw":9.071517},{"c":9.1,"h":9.2,"l":8.85,"n":5414,"o":8.85,"t":"2026-06-23T04:00:00Z","v":337128,"vw":9.102953},{"c":9.36,"h":9.62,"l":9.105,"n":7640,"o":9.12,"t":"2026-06-24T04:00:00Z","v":333045,"vw":9.387792},{"c":9.31,"h":9.49,"l":9.1964,"n":6829,"o":9.49,"t":"2026-06-25T04:00:00Z","v":247383,"vw":9.321739},{"c":9.78,"h":9.875,"l":9.32,"n":7949,"o":9.32,"t":"2026-06-26T04:00:00Z","v":1082617,"vw":9.762912},{"c":9.68,"h":9.97,"l":9.57,"n":6830,"o":9.93,"t":"2026-06-29T04:00:00Z","v":408738,"vw":9.684507},{"c":9.14,"h":9.73,"l":8.94,"n":7878,"o":9.73,"t":"2026-06-30T04:00:00Z","v":517060,"vw":9.138752},{"c":9.35,"h":9.61,"l":9.24,"n":7795,"o":9.24,"t":"2026-07-01T04:00:00Z","v":426488,"vw":9.411031},{"c":9.94,"h":9.94,"l":9.46,"n":8148,"o":9.46,"t":"2026-07-02T04:00:00Z","v":434074,"vw":9.786703},{"c":11.57,"h":11.865,"l":10.42,"n":13090,"o":10.62,"t":"2026-07-06T04:00:00Z","v":1039714,"vw":11.443834},{"c":11.72,"h":12.0354,"l":11.41,"n":10036,"o":11.75,"t":"2026-07-07T04:00:00Z","v":527106,"vw":11.723669},{"c":11.54,"h":11.73,"l":11.385,"n":8361,"o":11.54,"t":"2026-07-08T04:00:00Z","v":345944,"vw":11.533403},{"c":11.48,"h":11.61,"l":11.3225,"n":4522,"o":11.48,"t":"2026-07-09T04:00:00Z","v":272953,"vw":11.458877},{"c":11.63,"h":11.72,"l":11.28,"n":5425,"o":11.54,"t":"2026-07-10T04:00:00Z","v":216320,"vw":11.565819},{"c":11.79,"h":12.04,"l":11.58,"n":5543,"o":11.58,"t":"2026-07-13T04:00:00Z","v":269420,"vw":11.83491},{"c":10.95,"h":11.73,"l":10.855,"n":6487,"o":11.62,"t":"2026-07-14T04:00:00Z","v":320741,"vw":11.032943},{"c":11.29,"h":11.32,"l":10.89,"n":5664,"o":10.93,"t":"2026-07-15T04:00:00Z","v":242978,"vw":11.228991},{"c":11.89,"h":11.945,"l":11.29,"n":4504,"o":11.32,"t":"2026-07-16T04:00:00Z","v":201966,"vw":11.808365},{"c":11.58,"h":11.825,"l":11.25,"n":6466,"o":11.75,"t":"2026-07-17T04:00:00Z","v":329358,"vw":11.492176},{"c":11.56,"h":11.65,"l":11.355,"n":7738,"o":11.54,"t":"2026-07-20T04:00:00Z","v":463967,"vw":11.581391},{"c":11.63,"h":11.81,"l":11.32,"n":7107,"o":11.32,"t":"2026-07-21T04:00:00Z","v":417488,"vw":11.638218},{"c":11.02,"h":11.78,"l":10.975,"n":3939,"o":11.61,"t":"2026-07-22T04:00:00Z","v":197798,"vw":11.103507},{"c":10.96,"h":11.04,"l":10.75,"n":5088,"o":10.91,"t":"2026-07-23T04:00:00Z","v":181379,"vw":10.934935},{"c":11.25,"h":11.38,"l":10.945,"n":5346,"o":10.95,"t":"2026-07-24T04:00:00Z","v":238988,"vw":11.243833},{"c":11.9,"h":12,"l":11.32,"n":5737,"o":11.58,"t":"2026-07-27T04:00:00Z","v":284644,"vw":11.829381},{"c":12.26,"h":12.58,"l":11.955,"n":4560,"o":12,"t":"2026-07-28T04:00:00Z","v":268344,"vw":12.264338},{"c":12.17,"h":12.46,"l":11.98,"n":6218,"o":12.22,"t":"2026-07-29T04:00:00Z","v":379498,"vw":12.177515},{"c":11.79,"h":12.14,"l":11.62,"n":4748,"o":11.97,"t":"2026-07-30T04:00:00Z","v":242427,"vw":11.815921},{"c":11.8,"h":11.9,"l":11.4088,"n":5408,"o":11.67,"t":"2026-07-31T04:00:00Z","v":261320,"vw":11.719687},{"c":12.26,"h":12.52,"l":11.9,"n":7659,"o":11.97,"t":"2026-08-03T04:00:00Z","v":418139,"vw":12.209399},{"c":12.2,"h":12.4,"l":11.99,"n":6119,"o":12.17,"t":"2026-08-04T04:00:00Z","v":411132,"vw":12.12903},{"c":10.42,"h":12.48,"l":10.27,"n":14646,"o":12.48,"t":"2026-08-05T04:00:00Z","v":1193214,"vw":10.690492},{"c":10.6,"h":10.775,"l":10.19,"n":8799,"o":10.67,"t":"2026-08-06T04:00:00Z","v":624034,"vw":10.523734},{"c":10.28,"h":10.49,"l":10.11,"n":9687,"o":10.44,"t":"2026-08-07T04:00:00Z","v":617805,"vw":10.310384},{"c":10.26,"h":10.45,"l":10.2,"n":7179,"o":10.45,"t":"2026-08-10T04:00:00Z","v":393477,"vw":10.279584},{"c":10.32,"h":10.68,"l":10.23,"n":6224,"o":10.5,"t":"2026-08-11T04:00:00Z","v":368657,"vw":10.463985},{"c":10.4,"h":10.61,"l":9.96,"n":5418,"o":10.49,"t":"2026-08-12T04:00:00Z","v":330223,"vw":10.295851},{"c":10.18,"h":10.53,"l":10.16,"n":4811,"o":10.43,"t":"2026-08-13T04:00:00Z","v":244708,"vw":10.231791},{"c":10.34,"h":10.435,"l":10.13,"n":5762,"o":10.13,"t":"2026-08-14T04:00:00Z","v":273408,"vw":10.328157},{"c":10.03,"h":10.23,"l":9.96,"n":4591,"o":10.18,"t":"2026-08-17T04:00:00Z","v":233195,"vw":10.051495},{"c":10.22,"h":10.42,"l":10.09,"n":4746,"o":10.09,"t":"2026-08-18T04:00:00Z","v":233289,"vw":10.279747},{"c":10.48,"h":10.7441,"l":10.24,"n":4664,"o":10.24,"t":"2026-08-19T04:00:00Z","v":203148,"vw":10.515303},{"c":10,"h":10.52,"l":9.98,"n":5917,"o":10.33,"t":"2026-08-20T04:00:00Z","v":185529,"vw":10.15476},{"c":10.01,"h":10.07,"l":9.78,"n":5889,"o":10.02,"t":"2026-08-21T04:00:00Z","v":412601,"vw":9.950814},{"c":9.79,"h":10.21,"l":9.71,"n":7010,"o":10.03,"t":"2026-08-24T04:00:00Z","v":265433,"vw":9.827812},{"c":9.64,"h":9.78,"l":9.52,"n":5342,"o":9.78,"t":"2026-08-25T04:00:00Z","v":283014,"vw":9.645468},{"c":9.75,"h":9.82,"l":9.44,"n":5891,"o":9.64,"t":"2026-08-26T04:00:00Z","v":245503,"vw":9.657229},{"c":9.63,"h":9.86,"l":9.56,"n":4236,"o":9.66,"t":"2026-08-27T04:00:00Z","v":204398,"vw":9.68006},{"c":9.7,"h":9.81,"l":9.61,"n":4550,"o":9.64,"t":"2026-08-28T04:00:00Z","v":220961,"vw":9.71078},{"c":9.39,"h":9.6,"l":9.32,"n":6997,"o":9.57,"t":"2026-08-31T04:00:00Z","v":334705,"vw":9.4086},{"c":9.43,"h":9.64,"l":9.32,"n":8054,"o":9.39,"t":"2026-09-01T04:00:00Z","v":489906,"vw":9.481868},{"c":9.38,"h":9.6,"l":9.29,"n":5615,"o":9.4,"t":"2026-09-02T04:00:00Z","v":329622,"vw":9.406695},{"c":9.31,"h":9.5,"l":8.96,"n":6576,"o":9.5,"t":"2026-09-03T04:00:00Z","v":335237,"vw":9.302432},{"c":9.29,"h":9.36,"l":9.15,"n":4592,"o":9.22,"t":"2026-09-04T04:00:00Z","v":202595,"vw":9.278946},{"c":9.15,"h":9.26,"l":8.97,"n":5933,"o":9.17,"t":"2026-09-08T04:00:00Z","v":321658,"vw":9.136665},{"c":8.91,"h":9.2097,"l":8.83,"n":10735,"o":9.13,"t":"2026-09-09T04:00:00Z","v":564812,"vw":8.92621},{"c":8.69,"h":8.93,"l":8.67,"n":7866,"o":8.9,"t":"2026-09-10T04:00:00Z","v":312312,"vw":8.734642},{"c":8.93,"h":8.985,"l":8.615,"n":7762,"o":8.8,"t":"2026-09-11T04:00:00Z","v":434066,"vw":8.862367},{"c":9.11,"h":9.2,"l":8.91,"n":6315,"o":8.99,"t":"2026-09-14T04:00:00Z","v":324054,"vw":9.039855},{"c":9.09,"h":9.14,"l":8.87,"n":5698,"o":9.09,"t":"2026-09-15T04:00:00Z","v":263357,"vw":9.055378},{"c":8.9,"h":9.11,"l":8.79,"n":5674,"o":9.09,"t":"2026-09-16T04:00:00Z","v":230064,"vw":8.922211},{"c":8.64,"h":9.06,"l":8.615,"n":5123,"o":8.94,"t":"2026-09-17T04:00:00Z","v":193538,"vw":8.692571},{"c":8.71,"h":8.81,"l":8.5,"n":5902,"o":8.54,"t":"2026-09-18T04:00:00Z","v":609312,"vw":8.710538},{"c":8.95,"h":8.98,"l":8.57,"n":6511,"o":8.72,"t":"2026-09-21T04:00:00Z","v":571275,"vw":8.872777},{"c":8.98,"h":9.21,"l":8.945,"n":4548,"o":9.04,"t":"2026-09-22T04:00:00Z","v":255787,"vw":9.035267},{"c":9.18,"h":9.27,"l":8.88,"n":6521,"o":9.02,"t":"2026-09-23T04:00:00Z","v":437386,"vw":9.148519},{"c":9.16,"h":9.35,"l":8.99,"n":6487,"o":9.23,"t":"2026-09-24T04:00:00Z","v":437425,"vw":9.14915},{"c":9.44,"h":9.94,"l":9.115,"n":8383,"o":9.21,"t":"2026-09-25T04:00:00Z","v":741197,"vw":9.595458},{"c":9.84,"h":9.865,"l":9.19,"n":6163,"o":9.33,"t":"2026-09-28T04:00:00Z","v":437580,"vw":9.70791},{"c":9.75,"h":9.82,"l":9.49,"n":8524,"o":9.8,"t":"2026-09-29T04:00:00Z","v":433774,"vw":9.674479},{"c":9.41,"h":9.75,"l":9.38,"n":6081,"o":9.75,"t":"2026-09-30T04:00:00Z","v":588034,"vw":9.445421},{"c":9.21,"h":9.57,"l":9.16,"n":7542,"o":9.44,"t":"2026-10-01T04:00:00Z","v":525353,"vw":9.32307},{"c":9.09,"h":9.33,"l":9.07,"n":5970,"o":9.26,"t":"2026-10-02T04:00:00Z","v":319199,"vw":9.152848},{"c":9.5,"h":9.54,"l":9.01,"n":9240,"o":9.09,"t":"2026-10-05T04:00:00Z","v":634632,"vw":9.415338},{"c":9.41,"h":9.59,"l":9.38,"n":6255,"o":9.53,"t":"2026-10-06T04:00:00Z","v":392839,"vw":9.460249},{"c":9.2,"h":9.57,"l":9.18,"n":6151,"o":9.33,"t":"2026-10-07T04:00:00Z","v":394312,"vw":9.310283},{"c":9,"h":9.3,"l":8.855,"n":7700,"o":9.18,"t":"2026-10-08T04:00:00Z","v":588108,"vw":8.979668},{"c":9.17,"h":9.235,"l":8.99,"n":6188,"o":9,"t":"2026-10-09T04:00:00Z","v":314182,"vw":9.12388},{"c":9.28,"h":9.3,"l":9.12,"n":4792,"o":9.15,"t":"2026-10-12T04:00:00Z","v":336224,"vw":9.253104},{"c":9.26,"h":9.49,"l":8.99,"n":6518,"o":9.38,"t":"2026-10-13T04:00:00Z","v":483739,"vw":9.224912},{"c":9.25,"h":9.295,"l":9.15,"n":4878,"o":9.24,"t":"2026-10-14T04:00:00Z","v":292201,"vw":9.23019},{"c":9.59,"h":9.7238,"l":9.35,"n":6092,"o":9.42,"t":"2026-10-15T04:00:00Z","v":317977,"vw":9.601447},{"c":9.38,"h":9.81,"l":9.335,"n":5803,"o":9.64,"t":"2026-10-16T04:00:00Z","v":286070,"vw":9.448861},{"c":9.59,"h":9.665,"l":9.2848,"n":4226,"o":9.34,"t":"2026-10-19T04:00:00Z","v":296092,"vw":9.585546},{"c":9.85,"h":9.95,"l":9.68,"n":6059,"o":9.68,"t":"2026-10-20T04:00:00Z","v":335294,"vw":9.827128},{"c":9.74,"h":9.94,"l":9.64,"n":6192,"o":9.71,"t":"2026-10-21T04:00:00Z","v":604967,"vw":9.788829},{"c":9.99,"h":10.0583,"l":9.79,"n":4508,"o":9.79,"t":"2026-10-22T04:00:00Z","v":336776,"vw":9.933509},{"c":9.86,"h":9.99,"l":9.67,"n":1489,"o":9.92,"t":"2026-10-23T04:00:00Z","v":64770,"vw":9.882821}],"volatilityBars":[{"c":9.11,"h":9.14,"l":9.04,"n":82,"o":9.04,"t":"2026-09-22T13:30:00Z","v":10031,"vw":9.059655},{"c":9.17,"h":9.21,"l":9.105,"n":104,"o":9.105,"t":"2026-09-22T13:45:00Z","v":8361,"vw":9.168177},{"c":9.195,"h":9.2,"l":9.16,"n":90,"o":9.16,"t":"2026-09-22T14:00:00Z","v":4198,"vw":9.178537},{"c":9.13,"h":9.2,"l":9.13,"n":103,"o":9.18,"t":"2026-09-22T14:15:00Z","v":4882,"vw":9.166646},{"c":9.09,"h":9.14,"l":9.085,"n":92,"o":9.12,"t":"2026-09-22T14:30:00Z","v":4044,"vw":9.11424},{"c":9.12,"h":9.12,"l":9.09,"n":69,"o":9.09,"t":"2026-09-22T14:45:00Z","v":3270,"vw":9.107479},{"c":9.12,"h":9.13,"l":9.095,"n":67,"o":9.11,"t":"2026-09-22T15:00:00Z","v":2686,"vw":9.106803},{"c":9.12,"h":9.13,"l":9.12,"n":41,"o":9.12,"t":"2026-09-22T15:15:00Z","v":1310,"vw":9.123841},{"c":9.12,"h":9.15,"l":9.12,"n":93,"o":9.13,"t":"2026-09-22T15:30:00Z","v":3487,"vw":9.129992},{"c":9.1,"h":9.1,"l":9.06,"n":68,"o":9.1,"t":"2026-09-22T15:45:00Z","v":2811,"vw":9.085747},{"c":9.12,"h":9.14,"l":9.105,"n":60,"o":9.105,"t":"2026-09-22T16:00:00Z","v":4131,"vw":9.124024},{"c":9.12,"h":9.12,"l":9.11,"n":66,"o":9.12,"t":"2026-09-22T16:15:00Z","v":2491,"vw":9.116321},{"c":9.195,"h":9.2,"l":9.13,"n":58,"o":9.13,"t":"2026-09-22T16:30:00Z","v":2669,"vw":9.168772},{"c":9.12,"h":9.195,"l":9.12,"n":124,"o":9.195,"t":"2026-09-22T16:45:00Z","v":7397,"vw":9.162803},{"c":9.08,"h":9.11,"l":9.08,"n":12,"o":9.11,"t":"2026-09-22T17:00:00Z","v":391,"vw":9.09},{"c":9.095,"h":9.11,"l":9.09,"n":19,"o":9.095,"t":"2026-09-22T17:15:00Z","v":1424,"vw":9.097692},{"c":9.07,"h":9.095,"l":9.07,"n":81,"o":9.095,"t":"2026-09-22T17:30:00Z","v":3273,"vw":9.079287},{"c":9.0631,"h":9.07,"l":9.04,"n":341,"o":9.07,"t":"2026-09-22T17:45:00Z","v":15722,"vw":9.057588},{"c":9.02,"h":9.065,"l":9.02,"n":125,"o":9.065,"t":"2026-09-22T18:00:00Z","v":5739,"vw":9.041959},{"c":9.005,"h":9.02,"l":9.005,"n":51,"o":9.015,"t":"2026-09-22T18:15:00Z","v":2267,"vw":9.011499},{"c":9,"h":9.01,"l":8.99,"n":51,"o":9.005,"t":"2026-09-22T18:30:00Z","v":1811,"vw":8.99834},{"c":9.025,"h":9.04,"l":9,"n":208,"o":9,"t":"2026-09-22T18:45:00Z","v":8522,"vw":9.020999},{"c":9.06,"h":9.06,"l":9.03,"n":139,"o":9.03,"t":"2026-09-22T19:00:00Z","v":11716,"vw":9.045364},{"c":8.99,"h":9.07,"l":8.99,"n":253,"o":9.06,"t":"2026-09-22T19:15:00Z","v":21483,"vw":9.048656},{"c":8.975,"h":9,"l":8.955,"n":450,"o":8.9825,"t":"2026-09-22T19:30:00Z","v":23008,"vw":8.98608},{"c":8.99,"h":9,"l":8.945,"n":846,"o":8.97,"t":"2026-09-22T19:45:00Z","v":47124,"vw":8.967076},{"c":8.98,"h":8.98,"l":8.98,"n":13,"o":8.98,"t":"2026-09-22T20:00:00Z","v":39189,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":8,"o":8.98,"t":"2026-09-23T13:15:00Z","v":1015,"vw":8.98},{"c":8.89,"h":9.05,"l":8.88,"n":255,"o":9.02,"t":"2026-09-23T13:30:00Z","v":16705,"vw":8.980174},{"c":9.02,"h":9.04,"l":8.89,"n":212,"o":8.89,"t":"2026-09-23T13:45:00Z","v":12083,"vw":9.001038},{"c":9.15,"h":9.15,"l":9.02,"n":195,"o":9.02,"t":"2026-09-23T14:00:00Z","v":12844,"vw":9.097001},{"c":9.18,"h":9.22,"l":9.145,"n":220,"o":9.145,"t":"2026-09-23T14:15:00Z","v":10265,"vw":9.180038},{"c":9.11,"h":9.19,"l":9.11,"n":161,"o":9.19,"t":"2026-09-23T14:30:00Z","v":8459,"vw":9.150166},{"c":9.07,"h":9.105,"l":9.06,"n":144,"o":9.1,"t":"2026-09-23T14:45:00Z","v":8623,"vw":9.086356},{"c":9.125,"h":9.125,"l":9.055,"n":149,"o":9.07,"t":"2026-09-23T15:00:00Z","v":9787,"vw":9.081402},{"c":9.15,"h":9.18,"l":9.125,"n":218,"o":9.125,"t":"2026-09-23T15:15:00Z","v":11034,"vw":9.153434},{"c":9.14,"h":9.16,"l":9.14,"n":92,"o":9.15,"t":"2026-09-23T15:30:00Z","v":3083,"vw":9.145278},{"c":9.16,"h":9.165,"l":9.13,"n":123,"o":9.13,"t":"2026-09-23T15:45:00Z","v":5259,"vw":9.147522},{"c":9.155,"h":9.16,"l":9.14,"n":112,"o":9.15,"t":"2026-09-23T16:00:00Z","v":4286,"vw":9.148542},{"c":9.13,"h":9.15,"l":9.13,"n":163,"o":9.15,"t":"2026-09-23T16:15:00Z","v":6693,"vw":9.14327},{"c":9.14,"h":9.15,"l":9.12,"n":187,"o":9.13,"t":"2026-09-23T16:30:00Z","v":10363,"vw":9.13497},{"c":9.12,"h":9.14,"l":9.12,"n":114,"o":9.14,"t":"2026-09-23T16:45:00Z","v":3634,"vw":9.132778},{"c":9.11,"h":9.12,"l":9.08,"n":135,"o":9.11,"t":"2026-09-23T17:00:00Z","v":5953,"vw":9.101143},{"c":9.1199,"h":9.12,"l":9.1,"n":83,"o":9.105,"t":"2026-09-23T17:15:00Z","v":3187,"vw":9.11436},{"c":9.155,"h":9.16,"l":9.09,"n":124,"o":9.12,"t":"2026-09-23T17:30:00Z","v":7371,"vw":9.134466},{"c":9.135,"h":9.155,"l":9.135,"n":94,"o":9.155,"t":"2026-09-23T17:45:00Z","v":4760,"vw":9.143833},{"c":9.105,"h":9.135,"l":9.105,"n":112,"o":9.135,"t":"2026-09-23T18:00:00Z","v":4585,"vw":9.115189},{"c":9.11,"h":9.12,"l":9.105,"n":130,"o":9.105,"t":"2026-09-23T18:15:00Z","v":7277,"vw":9.112036},{"c":9.13,"h":9.13,"l":9.115,"n":109,"o":9.115,"t":"2026-09-23T18:30:00Z","v":5155,"vw":9.119956},{"c":9.12,"h":9.125,"l":9.105,"n":221,"o":9.125,"t":"2026-09-23T18:45:00Z","v":11914,"vw":9.120526},{"c":9.105,"h":9.115,"l":9.09,"n":179,"o":9.115,"t":"2026-09-23T19:00:00Z","v":9198,"vw":9.102743},{"c":9.1,"h":9.12,"l":9.09,"n":207,"o":9.11,"t":"2026-09-23T19:15:00Z","v":7838,"vw":9.109351},{"c":9.1,"h":9.125,"l":9.1,"n":263,"o":9.1,"t":"2026-09-23T19:30:00Z","v":9694,"vw":9.110663},{"c":9.18,"h":9.27,"l":9.09,"n":1850,"o":9.105,"t":"2026-09-23T19:45:00Z","v":166251,"vw":9.183996},{"c":9.28,"h":9.28,"l":9.18,"n":23,"o":9.18,"t":"2026-09-23T20:00:00Z","v":57669,"vw":9.180887},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-09-23T20:30:00Z","v":269,"vw":9.2},{"c":9.16,"h":9.35,"l":9.14,"n":227,"o":9.23,"t":"2026-09-24T13:30:00Z","v":40721,"vw":9.240119},{"c":9.13,"h":9.15,"l":9.1,"n":102,"o":9.14,"t":"2026-09-24T13:45:00Z","v":5292,"vw":9.126106},{"c":9.15,"h":9.16,"l":9.1,"n":235,"o":9.12,"t":"2026-09-24T14:00:00Z","v":12874,"vw":9.143519},{"c":9.02,"h":9.13,"l":9.02,"n":102,"o":9.13,"t":"2026-09-24T14:15:00Z","v":3389,"vw":9.085},{"c":9.1,"h":9.15,"l":8.99,"n":1014,"o":9.04,"t":"2026-09-24T14:30:00Z","v":78106,"vw":9.079217},{"c":9.06,"h":9.09,"l":9.04,"n":190,"o":9.085,"t":"2026-09-24T14:45:00Z","v":6728,"vw":9.063714},{"c":9.05,"h":9.065,"l":9.04,"n":75,"o":9.06,"t":"2026-09-24T15:00:00Z","v":2234,"vw":9.057697},{"c":9.05,"h":9.06,"l":9.04,"n":113,"o":9.04,"t":"2026-09-24T15:15:00Z","v":3995,"vw":9.051491},{"c":9.07,"h":9.07,"l":9.04,"n":168,"o":9.05,"t":"2026-09-24T15:30:00Z","v":6228,"vw":9.055172},{"c":9.14,"h":9.1414,"l":9.07,"n":132,"o":9.07,"t":"2026-09-24T15:45:00Z","v":5834,"vw":9.124731},{"c":9.12,"h":9.13,"l":9.1,"n":89,"o":9.12,"t":"2026-09-24T16:00:00Z","v":3767,"vw":9.116883},{"c":9.185,"h":9.27,"l":9.135,"n":355,"o":9.14,"t":"2026-09-24T16:15:00Z","v":16908,"vw":9.205428},{"c":9.21,"h":9.2495,"l":9.17,"n":125,"o":9.17,"t":"2026-09-24T16:30:00Z","v":5586,"vw":9.207024},{"c":9.175,"h":9.2,"l":9.175,"n":106,"o":9.2,"t":"2026-09-24T16:45:00Z","v":7340,"vw":9.188158},{"c":9.21,"h":9.21,"l":9.175,"n":133,"o":9.175,"t":"2026-09-24T17:00:00Z","v":10090,"vw":9.195093},{"c":9.19,"h":9.21,"l":9.165,"n":89,"o":9.21,"t":"2026-09-24T17:15:00Z","v":3803,"vw":9.18393},{"c":9.13,"h":9.18,"l":9.13,"n":81,"o":9.18,"t":"2026-09-24T17:30:00Z","v":3187,"vw":9.15351},{"c":9.12,"h":9.1499,"l":9.12,"n":61,"o":9.13,"t":"2026-09-24T17:45:00Z","v":3733,"vw":9.137182},{"c":9.16,"h":9.16,"l":9.12,"n":150,"o":9.12,"t":"2026-09-24T18:00:00Z","v":5599,"vw":9.142049},{"c":9.16,"h":9.2,"l":9.15,"n":278,"o":9.165,"t":"2026-09-24T18:15:00Z","v":14979,"vw":9.174342},{"c":9.135,"h":9.155,"l":9.135,"n":194,"o":9.155,"t":"2026-09-24T18:30:00Z","v":5458,"vw":9.144158},{"c":9.125,"h":9.14,"l":9.11,"n":118,"o":9.135,"t":"2026-09-24T18:45:00Z","v":4246,"vw":9.129222},{"c":9.12,"h":9.125,"l":9.105,"n":111,"o":9.12,"t":"2026-09-24T19:00:00Z","v":4544,"vw":9.114526},{"c":9.14,"h":9.14,"l":9.105,"n":114,"o":9.12,"t":"2026-09-24T19:15:00Z","v":5037,"vw":9.120384},{"c":9.17,"h":9.17,"l":9.12,"n":388,"o":9.135,"t":"2026-09-24T19:30:00Z","v":19465,"vw":9.135799},{"c":9.17,"h":9.17,"l":9.13,"n":865,"o":9.165,"t":"2026-09-24T19:45:00Z","v":36925,"vw":9.149814},{"c":9.16,"h":9.16,"l":9.16,"n":10,"o":9.16,"t":"2026-09-24T20:00:00Z","v":72968,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-25T13:15:00Z","v":105012,"vw":9.16},{"c":9.32,"h":9.32,"l":9.115,"n":229,"o":9.21,"t":"2026-09-25T13:30:00Z","v":21814,"vw":9.209494},{"c":9.35,"h":9.37,"l":9.33,"n":28,"o":9.33,"t":"2026-09-25T13:45:00Z","v":758,"vw":9.35},{"c":9.36,"h":9.4,"l":9.295,"n":140,"o":9.34,"t":"2026-09-25T14:00:00Z","v":7991,"vw":9.351482},{"c":9.345,"h":9.35,"l":9.345,"n":38,"o":9.35,"t":"2026-09-25T14:15:00Z","v":587,"vw":9.346667},{"c":9.725,"h":9.76,"l":9.34,"n":669,"o":9.34,"t":"2026-09-25T14:30:00Z","v":54231,"vw":9.547851},{"c":9.88,"h":9.89,"l":9.71,"n":404,"o":9.725,"t":"2026-09-25T14:45:00Z","v":37519,"vw":9.767323},{"c":9.8325,"h":9.895,"l":9.83,"n":248,"o":9.895,"t":"2026-09-25T15:00:00Z","v":12317,"vw":9.856352},{"c":9.8034,"h":9.9,"l":9.8034,"n":165,"o":9.835,"t":"2026-09-25T15:15:00Z","v":8036,"vw":9.851403},{"c":9.85,"h":9.875,"l":9.7946,"n":242,"o":9.7946,"t":"2026-09-25T15:30:00Z","v":14420,"vw":9.85928},{"c":9.82,"h":9.85,"l":9.79,"n":304,"o":9.85,"t":"2026-09-25T15:45:00Z","v":18413,"vw":9.818671},{"c":9.785,"h":9.94,"l":9.785,"n":562,"o":9.84,"t":"2026-09-25T16:00:00Z","v":53161,"vw":9.892869},{"c":9.7347,"h":9.83,"l":9.73,"n":276,"o":9.8,"t":"2026-09-25T16:15:00Z","v":12417,"vw":9.784018},{"c":9.69,"h":9.75,"l":9.69,"n":94,"o":9.75,"t":"2026-09-25T16:30:00Z","v":3298,"vw":9.71425},{"c":9.74,"h":9.74,"l":9.63,"n":249,"o":9.666,"t":"2026-09-25T16:45:00Z","v":21130,"vw":9.711279},{"c":9.7152,"h":9.7152,"l":9.68,"n":44,"o":9.7,"t":"2026-09-25T17:00:00Z","v":2608,"vw":9.709753},{"c":9.64,"h":9.6801,"l":9.615,"n":111,"o":9.6801,"t":"2026-09-25T17:15:00Z","v":6189,"vw":9.649465},{"c":9.56,"h":9.64,"l":9.56,"n":263,"o":9.62,"t":"2026-09-25T17:30:00Z","v":24392,"vw":9.60294},{"c":9.545,"h":9.5999,"l":9.51,"n":203,"o":9.58,"t":"2026-09-25T17:45:00Z","v":13783,"vw":9.550633},{"c":9.52,"h":9.55,"l":9.51,"n":159,"o":9.55,"t":"2026-09-25T18:00:00Z","v":8453,"vw":9.525592},{"c":9.525,"h":9.53,"l":9.52,"n":157,"o":9.525,"t":"2026-09-25T18:15:00Z","v":7775,"vw":9.524645},{"c":9.54,"h":9.54,"l":9.525,"n":185,"o":9.525,"t":"2026-09-25T18:30:00Z","v":9031,"vw":9.533095},{"c":9.56,"h":9.58,"l":9.545,"n":229,"o":9.545,"t":"2026-09-25T18:45:00Z","v":12863,"vw":9.558496},{"c":9.54,"h":9.56,"l":9.53,"n":148,"o":9.56,"t":"2026-09-25T19:00:00Z","v":7122,"vw":9.542249},{"c":9.51,"h":9.54,"l":9.505,"n":376,"o":9.53,"t":"2026-09-25T19:15:00Z","v":22396,"vw":9.52085},{"c":9.53,"h":9.58,"l":9.5,"n":404,"o":9.5093,"t":"2026-09-25T19:30:00Z","v":27292,"vw":9.540954},{"c":9.45,"h":9.555,"l":9.4,"n":1152,"o":9.54,"t":"2026-09-25T19:45:00Z","v":71904,"vw":9.45815},{"c":9.44,"h":9.44,"l":9.44,"n":11,"o":9.44,"t":"2026-09-25T20:00:00Z","v":63568,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-09-28T09:45:00Z","v":100,"vw":9.44},{"c":9.41,"h":9.47,"l":9.19,"n":142,"o":9.33,"t":"2026-09-28T13:30:00Z","v":14877,"vw":9.361964},{"c":9.34,"h":9.38,"l":9.305,"n":137,"o":9.37,"t":"2026-09-28T13:45:00Z","v":8191,"vw":9.348825},{"c":9.55,"h":9.57,"l":9.34,"n":226,"o":9.36,"t":"2026-09-28T14:00:00Z","v":13014,"vw":9.479059},{"c":9.535,"h":9.57,"l":9.51,"n":266,"o":9.53,"t":"2026-09-28T14:15:00Z","v":13073,"vw":9.539555},{"c":9.62,"h":9.66,"l":9.53,"n":234,"o":9.53,"t":"2026-09-28T14:30:00Z","v":22834,"vw":9.570715},{"c":9.585,"h":9.62,"l":9.585,"n":119,"o":9.61,"t":"2026-09-28T14:45:00Z","v":4350,"vw":9.593396},{"c":9.59,"h":9.59,"l":9.56,"n":106,"o":9.585,"t":"2026-09-28T15:00:00Z","v":9074,"vw":9.587082},{"c":9.62,"h":9.64,"l":9.55,"n":241,"o":9.595,"t":"2026-09-28T15:15:00Z","v":12260,"vw":9.583847},{"c":9.64,"h":9.64,"l":9.63,"n":72,"o":9.63,"t":"2026-09-28T15:30:00Z","v":1643,"vw":9.638},{"c":9.63,"h":9.65,"l":9.61,"n":151,"o":9.62,"t":"2026-09-28T15:45:00Z","v":9674,"vw":9.628897},{"c":9.62,"h":9.625,"l":9.62,"n":32,"o":9.62,"t":"2026-09-28T16:00:00Z","v":1454,"vw":9.6235},{"c":9.66,"h":9.66,"l":9.605,"n":184,"o":9.61,"t":"2026-09-28T16:15:00Z","v":8083,"vw":9.633885},{"c":9.63,"h":9.64,"l":9.63,"n":49,"o":9.64,"t":"2026-09-28T16:30:00Z","v":1378,"vw":9.633333},{"c":9.66,"h":9.66,"l":9.57,"n":137,"o":9.58,"t":"2026-09-28T16:45:00Z","v":4734,"vw":9.609673},{"c":9.72,"h":9.72,"l":9.65,"n":152,"o":9.66,"t":"2026-09-28T17:00:00Z","v":9035,"vw":9.677157},{"c":9.64,"h":9.705,"l":9.64,"n":126,"o":9.7,"t":"2026-09-28T17:15:00Z","v":8724,"vw":9.656165},{"c":9.61,"h":9.68,"l":9.61,"n":283,"o":9.655,"t":"2026-09-28T17:30:00Z","v":14649,"vw":9.649426},{"c":9.645,"h":9.66,"l":9.63,"n":63,"o":9.64,"t":"2026-09-28T17:45:00Z","v":5224,"vw":9.649392},{"c":9.66,"h":9.675,"l":9.65,"n":62,"o":9.65,"t":"2026-09-28T18:00:00Z","v":5609,"vw":9.656351},{"c":9.68,"h":9.68,"l":9.65,"n":152,"o":9.65,"t":"2026-09-28T18:15:00Z","v":8724,"vw":9.659072},{"c":9.725,"h":9.73,"l":9.68,"n":76,"o":9.68,"t":"2026-09-28T18:30:00Z","v":5058,"vw":9.702377},{"c":9.71,"h":9.725,"l":9.69,"n":198,"o":9.725,"t":"2026-09-28T18:45:00Z","v":18558,"vw":9.701798},{"c":9.72,"h":9.75,"l":9.7,"n":107,"o":9.7,"t":"2026-09-28T19:00:00Z","v":17005,"vw":9.734141},{"c":9.735,"h":9.74,"l":9.7076,"n":117,"o":9.71,"t":"2026-09-28T19:15:00Z","v":8498,"vw":9.718894},{"c":9.755,"h":9.755,"l":9.73,"n":218,"o":9.73,"t":"2026-09-28T19:30:00Z","v":12035,"vw":9.742709},{"c":9.845,"h":9.865,"l":9.74,"n":1090,"o":9.7529,"t":"2026-09-28T19:45:00Z","v":104172,"vw":9.814965},{"c":9.84,"h":9.84,"l":9.84,"n":17,"o":9.84,"t":"2026-09-28T20:00:00Z","v":66682,"vw":9.84},{"c":9.75,"h":9.82,"l":9.74,"n":113,"o":9.8,"t":"2026-09-29T13:30:00Z","v":9822,"vw":9.795184},{"c":9.55,"h":9.675,"l":9.55,"n":224,"o":9.675,"t":"2026-09-29T13:45:00Z","v":7226,"vw":9.5995},{"c":9.6,"h":9.6,"l":9.49,"n":401,"o":9.56,"t":"2026-09-29T14:00:00Z","v":18715,"vw":9.54843},{"c":9.62,"h":9.64,"l":9.57,"n":393,"o":9.58,"t":"2026-09-29T14:15:00Z","v":19318,"vw":9.606647},{"c":9.71,"h":9.715,"l":9.62,"n":272,"o":9.62,"t":"2026-09-29T14:30:00Z","v":12690,"vw":9.670568},{"c":9.65,"h":9.73,"l":9.6128,"n":231,"o":9.71,"t":"2026-09-29T14:45:00Z","v":14615,"vw":9.696685},{"c":9.605,"h":9.65,"l":9.595,"n":145,"o":9.65,"t":"2026-09-29T15:00:00Z","v":8432,"vw":9.631696},{"c":9.64,"h":9.64,"l":9.625,"n":62,"o":9.63,"t":"2026-09-29T15:15:00Z","v":1677,"vw":9.633785},{"c":9.68,"h":9.715,"l":9.65,"n":150,"o":9.65,"t":"2026-09-29T15:30:00Z","v":9116,"vw":9.697903},{"c":9.665,"h":9.7,"l":9.66,"n":181,"o":9.68,"t":"2026-09-29T15:45:00Z","v":4940,"vw":9.680504},{"c":9.58,"h":9.665,"l":9.58,"n":102,"o":9.665,"t":"2026-09-29T16:00:00Z","v":5037,"vw":9.639089},{"c":9.57,"h":9.59,"l":9.53,"n":150,"o":9.56,"t":"2026-09-29T16:15:00Z","v":7649,"vw":9.564366},{"c":9.58,"h":9.59,"l":9.57,"n":74,"o":9.57,"t":"2026-09-29T16:30:00Z","v":3121,"vw":9.583025},{"c":9.55,"h":9.57,"l":9.55,"n":109,"o":9.56,"t":"2026-09-29T16:45:00Z","v":4136,"vw":9.559677},{"c":9.54,"h":9.552,"l":9.535,"n":174,"o":9.55,"t":"2026-09-29T17:00:00Z","v":7605,"vw":9.541233},{"c":9.54,"h":9.56,"l":9.53,"n":154,"o":9.54,"t":"2026-09-29T17:15:00Z","v":7526,"vw":9.545865},{"c":9.515,"h":9.5552,"l":9.515,"n":182,"o":9.54,"t":"2026-09-29T17:30:00Z","v":7740,"vw":9.52777},{"c":9.52,"h":9.54,"l":9.495,"n":279,"o":9.52,"t":"2026-09-29T17:45:00Z","v":15852,"vw":9.516795},{"c":9.52,"h":9.56,"l":9.52,"n":113,"o":9.52,"t":"2026-09-29T18:00:00Z","v":5136,"vw":9.540166},{"c":9.535,"h":9.565,"l":9.52,"n":173,"o":9.52,"t":"2026-09-29T18:15:00Z","v":9366,"vw":9.550419},{"c":9.65,"h":9.65,"l":9.55,"n":367,"o":9.55,"t":"2026-09-29T18:30:00Z","v":19647,"vw":9.618276},{"c":9.635,"h":9.6466,"l":9.6209,"n":252,"o":9.6466,"t":"2026-09-29T18:45:00Z","v":9299,"vw":9.632255},{"c":9.62,"h":9.6485,"l":9.62,"n":269,"o":9.635,"t":"2026-09-29T19:00:00Z","v":12447,"vw":9.63676},{"c":9.68,"h":9.69,"l":9.625,"n":405,"o":9.625,"t":"2026-09-29T19:15:00Z","v":28684,"vw":9.666104},{"c":9.715,"h":9.715,"l":9.68,"n":298,"o":9.68,"t":"2026-09-29T19:30:00Z","v":12512,"vw":9.695278},{"c":9.755,"h":9.78,"l":9.715,"n":1491,"o":9.72,"t":"2026-09-29T19:45:00Z","v":90080,"vw":9.754889},{"c":9.75,"h":9.75,"l":9.75,"n":18,"o":9.75,"t":"2026-09-29T20:00:00Z","v":57308,"vw":9.75},{"c":9.585,"h":9.75,"l":9.585,"n":69,"o":9.75,"t":"2026-09-30T13:30:00Z","v":7582,"vw":9.715533},{"c":9.56,"h":9.585,"l":9.535,"n":42,"o":9.555,"t":"2026-09-30T13:45:00Z","v":3703,"vw":9.560405},{"c":9.54,"h":9.58,"l":9.49,"n":123,"o":9.54,"t":"2026-09-30T14:00:00Z","v":6382,"vw":9.542492},{"c":9.5,"h":9.56,"l":9.5,"n":105,"o":9.545,"t":"2026-09-30T14:15:00Z","v":6640,"vw":9.537374},{"c":9.55,"h":9.55,"l":9.49,"n":111,"o":9.49,"t":"2026-09-30T14:30:00Z","v":5362,"vw":9.512908},{"c":9.58,"h":9.59,"l":9.56,"n":70,"o":9.56,"t":"2026-09-30T14:45:00Z","v":2460,"vw":9.574001},{"c":9.57,"h":9.57,"l":9.57,"n":38,"o":9.57,"t":"2026-09-30T15:00:00Z","v":1042,"vw":9.57},{"c":9.635,"h":9.635,"l":9.545,"n":133,"o":9.565,"t":"2026-09-30T15:15:00Z","v":5934,"vw":9.591639},{"c":9.53,"h":9.65,"l":9.51,"n":209,"o":9.65,"t":"2026-09-30T15:30:00Z","v":14558,"vw":9.571015},{"c":9.5,"h":9.51,"l":9.49,"n":47,"o":9.51,"t":"2026-09-30T15:45:00Z","v":1746,"vw":9.49913},{"c":9.5,"h":9.52,"l":9.485,"n":101,"o":9.485,"t":"2026-09-30T16:00:00Z","v":4840,"vw":9.499282},{"c":9.52,"h":9.52,"l":9.515,"n":57,"o":9.52,"t":"2026-09-30T16:15:00Z","v":2179,"vw":9.518636},{"c":9.525,"h":9.54,"l":9.51,"n":94,"o":9.53,"t":"2026-09-30T16:30:00Z","v":3992,"vw":9.525068},{"c":9.52,"h":9.525,"l":9.5,"n":90,"o":9.525,"t":"2026-09-30T16:45:00Z","v":3855,"vw":9.517792},{"c":9.52,"h":9.52,"l":9.51,"n":50,"o":9.5177,"t":"2026-09-30T17:00:00Z","v":2017,"vw":9.517633},{"c":9.485,"h":9.52,"l":9.48,"n":176,"o":9.51,"t":"2026-09-30T17:15:00Z","v":10441,"vw":9.495327},{"c":9.49,"h":9.49,"l":9.46,"n":182,"o":9.485,"t":"2026-09-30T17:30:00Z","v":8755,"vw":9.482636},{"c":9.47,"h":9.505,"l":9.44,"n":178,"o":9.49,"t":"2026-09-30T17:45:00Z","v":8838,"vw":9.479739},{"c":9.49,"h":9.49,"l":9.455,"n":147,"o":9.455,"t":"2026-09-30T18:00:00Z","v":10014,"vw":9.476139},{"c":9.5,"h":9.5,"l":9.48,"n":135,"o":9.49,"t":"2026-09-30T18:15:00Z","v":8036,"vw":9.487095},{"c":9.49,"h":9.505,"l":9.49,"n":129,"o":9.495,"t":"2026-09-30T18:30:00Z","v":9734,"vw":9.497709},{"c":9.48,"h":9.495,"l":9.475,"n":177,"o":9.49,"t":"2026-09-30T18:45:00Z","v":9123,"vw":9.482961},{"c":9.46,"h":9.49,"l":9.455,"n":363,"o":9.48,"t":"2026-09-30T19:00:00Z","v":22258,"vw":9.472055},{"c":9.47,"h":9.485,"l":9.46,"n":305,"o":9.46,"t":"2026-09-30T19:15:00Z","v":18945,"vw":9.475741},{"c":9.38,"h":9.46,"l":9.38,"n":397,"o":9.46,"t":"2026-09-30T19:30:00Z","v":26657,"vw":9.428466},{"c":9.44,"h":9.445,"l":9.38,"n":1527,"o":9.38,"t":"2026-09-30T19:45:00Z","v":128105,"vw":9.412203},{"c":9.41,"h":9.43,"l":9.41,"n":20,"o":9.43,"t":"2026-09-30T20:00:00Z","v":171100,"vw":9.410523},{"c":9.4,"h":9.57,"l":9.4,"n":214,"o":9.44,"t":"2026-10-01T13:30:00Z","v":16171,"vw":9.432147},{"c":9.345,"h":9.38,"l":9.33,"n":131,"o":9.37,"t":"2026-10-01T13:45:00Z","v":7413,"vw":9.349537},{"c":9.41,"h":9.455,"l":9.345,"n":170,"o":9.345,"t":"2026-10-01T14:00:00Z","v":7876,"vw":9.406},{"c":9.41,"h":9.455,"l":9.39,"n":186,"o":9.415,"t":"2026-10-01T14:15:00Z","v":12093,"vw":9.423398},{"c":9.4,"h":9.45,"l":9.39,"n":221,"o":9.42,"t":"2026-10-01T14:30:00Z","v":18106,"vw":9.407909},{"c":9.365,"h":9.405,"l":9.355,"n":372,"o":9.405,"t":"2026-10-01T14:45:00Z","v":46754,"vw":9.374},{"c":9.355,"h":9.38,"l":9.35,"n":192,"o":9.38,"t":"2026-10-01T15:00:00Z","v":10042,"vw":9.364555},{"c":9.33,"h":9.36,"l":9.33,"n":265,"o":9.3502,"t":"2026-10-01T15:15:00Z","v":12109,"vw":9.349399},{"c":9.35,"h":9.39,"l":9.3,"n":199,"o":9.32,"t":"2026-10-01T15:30:00Z","v":11245,"vw":9.340384},{"c":9.335,"h":9.36,"l":9.33,"n":73,"o":9.36,"t":"2026-10-01T15:45:00Z","v":2396,"vw":9.340667},{"c":9.385,"h":9.385,"l":9.335,"n":118,"o":9.335,"t":"2026-10-01T16:00:00Z","v":8245,"vw":9.367195},{"c":9.39,"h":9.39,"l":9.37,"n":99,"o":9.385,"t":"2026-10-01T16:15:00Z","v":2771,"vw":9.381647},{"c":9.37,"h":9.42,"l":9.37,"n":172,"o":9.4,"t":"2026-10-01T16:30:00Z","v":6570,"vw":9.386687},{"c":9.415,"h":9.415,"l":9.38,"n":120,"o":9.38,"t":"2026-10-01T16:45:00Z","v":5091,"vw":9.393283},{"c":9.39,"h":9.43,"l":9.39,"n":182,"o":9.428,"t":"2026-10-01T17:00:00Z","v":10101,"vw":9.412751},{"c":9.4,"h":9.425,"l":9.38,"n":236,"o":9.39,"t":"2026-10-01T17:15:00Z","v":8146,"vw":9.409203},{"c":9.45,"h":9.465,"l":9.41,"n":279,"o":9.41,"t":"2026-10-01T17:30:00Z","v":13081,"vw":9.439036},{"c":9.39,"h":9.45,"l":9.38,"n":171,"o":9.45,"t":"2026-10-01T17:45:00Z","v":7588,"vw":9.412502},{"c":9.37,"h":9.385,"l":9.34,"n":190,"o":9.38,"t":"2026-10-01T18:00:00Z","v":7170,"vw":9.372573},{"c":9.335,"h":9.4299,"l":9.3,"n":677,"o":9.38,"t":"2026-10-01T18:15:00Z","v":129977,"vw":9.330529},{"c":9.385,"h":9.4,"l":9.33,"n":188,"o":9.35,"t":"2026-10-01T18:30:00Z","v":8853,"vw":9.379203},{"c":9.35,"h":9.365,"l":9.34,"n":137,"o":9.36,"t":"2026-10-01T18:45:00Z","v":6421,"vw":9.356117},{"c":9.3,"h":9.35,"l":9.3,"n":208,"o":9.35,"t":"2026-10-01T19:00:00Z","v":6880,"vw":9.333236},{"c":9.325,"h":9.33,"l":9.3,"n":111,"o":9.3,"t":"2026-10-01T19:15:00Z","v":5235,"vw":9.319113},{"c":9.175,"h":9.32,"l":9.16,"n":369,"o":9.32,"t":"2026-10-01T19:30:00Z","v":29926,"vw":9.221915},{"c":9.225,"h":9.235,"l":9.175,"n":1078,"o":9.175,"t":"2026-10-01T19:45:00Z","v":52603,"vw":9.21213},{"c":9.21,"h":9.21,"l":9.21,"n":12,"o":9.21,"t":"2026-10-01T20:00:00Z","v":54066,"vw":9.21},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-02T11:45:00Z","v":400,"vw":9.2},{"c":9.12,"h":9.31,"l":9.12,"n":129,"o":9.28,"t":"2026-10-02T13:30:00Z","v":13806,"vw":9.178704},{"c":9.2159,"h":9.2159,"l":9.11,"n":143,"o":9.13,"t":"2026-10-02T13:45:00Z","v":6787,"vw":9.176872},{"c":9.3,"h":9.3,"l":9.24,"n":122,"o":9.24,"t":"2026-10-02T14:00:00Z","v":6622,"vw":9.260998},{"c":9.285,"h":9.33,"l":9.26,"n":97,"o":9.31,"t":"2026-10-02T14:15:00Z","v":3551,"vw":9.295},{"c":9.26,"h":9.3,"l":9.23,"n":136,"o":9.26,"t":"2026-10-02T14:30:00Z","v":7633,"vw":9.264256},{"c":9.26,"h":9.29,"l":9.26,"n":91,"o":9.28,"t":"2026-10-02T14:45:00Z","v":7810,"vw":9.284392},{"c":9.155,"h":9.29,"l":9.15,"n":303,"o":9.28,"t":"2026-10-02T15:00:00Z","v":16363,"vw":9.242052},{"c":9.165,"h":9.165,"l":9.12,"n":137,"o":9.16,"t":"2026-10-02T15:15:00Z","v":8671,"vw":9.14931},{"c":9.14,"h":9.165,"l":9.13,"n":98,"o":9.16,"t":"2026-10-02T15:30:00Z","v":3344,"vw":9.1465},{"c":9.1,"h":9.1351,"l":9.1,"n":71,"o":9.135,"t":"2026-10-02T15:45:00Z","v":2540,"vw":9.125682},{"c":9.11,"h":9.145,"l":9.1,"n":270,"o":9.12,"t":"2026-10-02T16:00:00Z","v":16886,"vw":9.126346},{"c":9.09,"h":9.12,"l":9.09,"n":100,"o":9.1,"t":"2026-10-02T16:15:00Z","v":3812,"vw":9.103421},{"c":9.14,"h":9.14,"l":9.1,"n":128,"o":9.1,"t":"2026-10-02T16:30:00Z","v":4594,"vw":9.119789},{"c":9.155,"h":9.155,"l":9.14,"n":63,"o":9.15,"t":"2026-10-02T16:45:00Z","v":2184,"vw":9.147333},{"c":9.155,"h":9.165,"l":9.145,"n":91,"o":9.155,"t":"2026-10-02T17:00:00Z","v":4581,"vw":9.153873},{"c":9.19,"h":9.219,"l":9.16,"n":126,"o":9.16,"t":"2026-10-02T17:15:00Z","v":8862,"vw":9.191036},{"c":9.245,"h":9.26,"l":9.205,"n":100,"o":9.21,"t":"2026-10-02T17:30:00Z","v":4535,"vw":9.235899},{"c":9.25,"h":9.26,"l":9.24,"n":156,"o":9.25,"t":"2026-10-02T17:45:00Z","v":10820,"vw":9.246611},{"c":9.22,"h":9.25,"l":9.22,"n":61,"o":9.25,"t":"2026-10-02T18:00:00Z","v":2018,"vw":9.231579},{"c":9.19,"h":9.23,"l":9.19,"n":146,"o":9.23,"t":"2026-10-02T18:15:00Z","v":5284,"vw":9.212812},{"c":9.21,"h":9.215,"l":9.2,"n":96,"o":9.2,"t":"2026-10-02T18:30:00Z","v":4077,"vw":9.210253},{"c":9.205,"h":9.22,"l":9.205,"n":84,"o":9.22,"t":"2026-10-02T18:45:00Z","v":4205,"vw":9.210935},{"c":9.17,"h":9.205,"l":9.17,"n":290,"o":9.205,"t":"2026-10-02T19:00:00Z","v":10811,"vw":9.193701},{"c":9.17,"h":9.175,"l":9.16,"n":143,"o":9.17,"t":"2026-10-02T19:15:00Z","v":4373,"vw":9.168689},{"c":9.15,"h":9.2,"l":9.14,"n":308,"o":9.18,"t":"2026-10-02T19:30:00Z","v":12378,"vw":9.167202},{"c":9.11,"h":9.155,"l":9.07,"n":1025,"o":9.15,"t":"2026-10-02T19:45:00Z","v":55415,"vw":9.096301},{"c":9.09,"h":9.09,"l":9.09,"n":16,"o":9.09,"t":"2026-10-02T20:00:00Z","v":48963,"vw":9.09},{"c":9.08,"h":9.26,"l":9.01,"n":143,"o":9.09,"t":"2026-10-05T13:30:00Z","v":14746,"vw":9.155162},{"c":9.18,"h":9.18,"l":9.1,"n":108,"o":9.1,"t":"2026-10-05T13:45:00Z","v":6054,"vw":9.147105},{"c":9.275,"h":9.3,"l":9.2,"n":187,"o":9.2,"t":"2026-10-05T14:00:00Z","v":7376,"vw":9.253219},{"c":9.275,"h":9.33,"l":9.27,"n":234,"o":9.29,"t":"2026-10-05T14:15:00Z","v":11053,"vw":9.300717},{"c":9.25,"h":9.29,"l":9.19,"n":347,"o":9.28,"t":"2026-10-05T14:30:00Z","v":14819,"vw":9.223877},{"c":9.22,"h":9.25,"l":9.2,"n":194,"o":9.25,"t":"2026-10-05T14:45:00Z","v":7373,"vw":9.218363},{"c":9.265,"h":9.265,"l":9.22,"n":146,"o":9.225,"t":"2026-10-05T15:00:00Z","v":4055,"vw":9.241905},{"c":9.3,"h":9.305,"l":9.265,"n":135,"o":9.27,"t":"2026-10-05T15:15:00Z","v":6619,"vw":9.286124},{"c":9.3,"h":9.3,"l":9.29,"n":88,"o":9.3,"t":"2026-10-05T15:30:00Z","v":3021,"vw":9.295952},{"c":9.32,"h":9.34,"l":9.3,"n":109,"o":9.3,"t":"2026-10-05T15:45:00Z","v":3426,"vw":9.319559},{"c":9.34,"h":9.34,"l":9.32,"n":128,"o":9.33,"t":"2026-10-05T16:00:00Z","v":3914,"vw":9.335267},{"c":9.35,"h":9.35,"l":9.3204,"n":183,"o":9.335,"t":"2026-10-05T16:15:00Z","v":8096,"vw":9.338302},{"c":9.37,"h":9.37,"l":9.345,"n":66,"o":9.345,"t":"2026-10-05T16:30:00Z","v":2833,"vw":9.35984},{"c":9.38,"h":9.39,"l":9.37,"n":202,"o":9.39,"t":"2026-10-05T16:45:00Z","v":11708,"vw":9.380279},{"c":9.36,"h":9.38,"l":9.36,"n":60,"o":9.38,"t":"2026-10-05T17:00:00Z","v":4254,"vw":9.366884},{"c":9.33,"h":9.38,"l":9.33,"n":237,"o":9.38,"t":"2026-10-05T17:15:00Z","v":15446,"vw":9.3535},{"c":9.255,"h":9.33,"l":9.22,"n":661,"o":9.33,"t":"2026-10-05T17:30:00Z","v":46407,"vw":9.266053},{"c":9.25,"h":9.27,"l":9.23,"n":274,"o":9.25,"t":"2026-10-05T17:45:00Z","v":9092,"vw":9.251006},{"c":9.395,"h":9.395,"l":9.26,"n":386,"o":9.26,"t":"2026-10-05T18:00:00Z","v":17587,"vw":9.309732},{"c":9.41,"h":9.43,"l":9.4,"n":296,"o":9.4,"t":"2026-10-05T18:15:00Z","v":13218,"vw":9.417332},{"c":9.42,"h":9.4399,"l":9.42,"n":260,"o":9.425,"t":"2026-10-05T18:30:00Z","v":18365,"vw":9.426641},{"c":9.48,"h":9.48,"l":9.415,"n":323,"o":9.42,"t":"2026-10-05T18:45:00Z","v":19068,"vw":9.442667},{"c":9.525,"h":9.53,"l":9.47,"n":429,"o":9.48,"t":"2026-10-05T19:00:00Z","v":29488,"vw":9.49399},{"c":9.49,"h":9.54,"l":9.48,"n":325,"o":9.5389,"t":"2026-10-05T19:15:00Z","v":19427,"vw":9.507471},{"c":9.48,"h":9.49,"l":9.44,"n":579,"o":9.49,"t":"2026-10-05T19:30:00Z","v":25959,"vw":9.461568},{"c":9.5,"h":9.52,"l":9.45,"n":2150,"o":9.47,"t":"2026-10-05T19:45:00Z","v":155313,"vw":9.484252},{"c":9.5,"h":9.5,"l":9.5,"n":15,"o":9.5,"t":"2026-10-05T20:00:00Z","v":82688,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-05T20:30:00Z","v":60964,"vw":9.5},{"c":9.47,"h":9.54,"l":9.43,"n":234,"o":9.53,"t":"2026-10-06T13:30:00Z","v":18525,"vw":9.490409},{"c":9.54,"h":9.54,"l":9.49,"n":98,"o":9.49,"t":"2026-10-06T13:45:00Z","v":7864,"vw":9.520979},{"c":9.47,"h":9.525,"l":9.465,"n":88,"o":9.525,"t":"2026-10-06T14:00:00Z","v":3582,"vw":9.479567},{"c":9.45,"h":9.475,"l":9.419,"n":125,"o":9.475,"t":"2026-10-06T14:15:00Z","v":5188,"vw":9.440145},{"c":9.49,"h":9.49,"l":9.445,"n":76,"o":9.445,"t":"2026-10-06T14:30:00Z","v":4569,"vw":9.462742},{"c":9.5,"h":9.525,"l":9.5,"n":81,"o":9.5,"t":"2026-10-06T14:45:00Z","v":2994,"vw":9.512481},{"c":9.465,"h":9.5,"l":9.465,"n":127,"o":9.5,"t":"2026-10-06T15:00:00Z","v":6608,"vw":9.477125},{"c":9.495,"h":9.51,"l":9.46,"n":154,"o":9.465,"t":"2026-10-06T15:15:00Z","v":7330,"vw":9.48237},{"c":9.52,"h":9.52,"l":9.5,"n":47,"o":9.5,"t":"2026-10-06T15:30:00Z","v":2645,"vw":9.514624},{"c":9.53,"h":9.54,"l":9.5,"n":122,"o":9.52,"t":"2026-10-06T15:45:00Z","v":6849,"vw":9.513077},{"c":9.55,"h":9.55,"l":9.525,"n":80,"o":9.53,"t":"2026-10-06T16:00:00Z","v":3278,"vw":9.538629},{"c":9.56,"h":9.57,"l":9.545,"n":90,"o":9.56,"t":"2026-10-06T16:15:00Z","v":4873,"vw":9.559789},{"c":9.58,"h":9.59,"l":9.56,"n":132,"o":9.57,"t":"2026-10-06T16:30:00Z","v":9620,"vw":9.570526},{"c":9.56,"h":9.58,"l":9.56,"n":71,"o":9.58,"t":"2026-10-06T16:45:00Z","v":2482,"vw":9.568178},{"c":9.54,"h":9.56,"l":9.5399,"n":74,"o":9.56,"t":"2026-10-06T17:00:00Z","v":5028,"vw":9.542316},{"c":9.53,"h":9.54,"l":9.53,"n":84,"o":9.54,"t":"2026-10-06T17:15:00Z","v":4542,"vw":9.532902},{"c":9.52,"h":9.535,"l":9.51,"n":135,"o":9.52,"t":"2026-10-06T17:30:00Z","v":9755,"vw":9.523609},{"c":9.535,"h":9.545,"l":9.52,"n":139,"o":9.52,"t":"2026-10-06T17:45:00Z","v":8064,"vw":9.533307},{"c":9.505,"h":9.555,"l":9.505,"n":441,"o":9.535,"t":"2026-10-06T18:00:00Z","v":29638,"vw":9.527703},{"c":9.49,"h":9.51,"l":9.48,"n":161,"o":9.5,"t":"2026-10-06T18:15:00Z","v":8250,"vw":9.50256},{"c":9.475,"h":9.48,"l":9.47,"n":122,"o":9.48,"t":"2026-10-06T18:30:00Z","v":7222,"vw":9.475902},{"c":9.46,"h":9.49,"l":9.45,"n":236,"o":9.475,"t":"2026-10-06T18:45:00Z","v":9878,"vw":9.469275},{"c":9.44,"h":9.47,"l":9.435,"n":194,"o":9.465,"t":"2026-10-06T19:00:00Z","v":10356,"vw":9.450201},{"c":9.445,"h":9.455,"l":9.43,"n":325,"o":9.44,"t":"2026-10-06T19:15:00Z","v":19151,"vw":9.443053},{"c":9.43,"h":9.445,"l":9.415,"n":580,"o":9.445,"t":"2026-10-06T19:30:00Z","v":37885,"vw":9.428942},{"c":9.41,"h":9.445,"l":9.38,"n":1340,"o":9.425,"t":"2026-10-06T19:45:00Z","v":80865,"vw":9.418025},{"c":9.41,"h":9.41,"l":9.41,"n":25,"o":9.41,"t":"2026-10-06T20:00:00Z","v":62347,"vw":9.41},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-10-07T08:15:00Z","v":102,"vw":9.95},{"c":9.45,"h":9.57,"l":9.33,"n":144,"o":9.33,"t":"2026-10-07T13:30:00Z","v":12852,"vw":9.44005},{"c":9.46,"h":9.475,"l":9.41,"n":60,"o":9.475,"t":"2026-10-07T13:45:00Z","v":3481,"vw":9.439259},{"c":9.41,"h":9.54,"l":9.385,"n":310,"o":9.445,"t":"2026-10-07T14:00:00Z","v":24476,"vw":9.477892},{"c":9.33,"h":9.42,"l":9.33,"n":155,"o":9.39,"t":"2026-10-07T14:15:00Z","v":8538,"vw":9.391205},{"c":9.38,"h":9.41,"l":9.33,"n":115,"o":9.33,"t":"2026-10-07T14:30:00Z","v":9748,"vw":9.391242},{"c":9.395,"h":9.43,"l":9.36,"n":93,"o":9.36,"t":"2026-10-07T14:45:00Z","v":4171,"vw":9.40099},{"c":9.385,"h":9.4,"l":9.365,"n":152,"o":9.395,"t":"2026-10-07T15:00:00Z","v":6389,"vw":9.383296},{"c":9.36,"h":9.4,"l":9.35,"n":134,"o":9.4,"t":"2026-10-07T15:15:00Z","v":3615,"vw":9.368684},{"c":9.36,"h":9.385,"l":9.35,"n":119,"o":9.35,"t":"2026-10-07T15:30:00Z","v":6421,"vw":9.368993},{"c":9.31,"h":9.37,"l":9.28,"n":198,"o":9.36,"t":"2026-10-07T15:45:00Z","v":15954,"vw":9.33647},{"c":9.285,"h":9.305,"l":9.28,"n":80,"o":9.305,"t":"2026-10-07T16:00:00Z","v":4056,"vw":9.289106},{"c":9.28,"h":9.31,"l":9.28,"n":95,"o":9.285,"t":"2026-10-07T16:15:00Z","v":4837,"vw":9.288405},{"c":9.34,"h":9.34,"l":9.29,"n":143,"o":9.29,"t":"2026-10-07T16:30:00Z","v":6529,"vw":9.31173},{"c":9.33,"h":9.34,"l":9.33,"n":54,"o":9.34,"t":"2026-10-07T16:45:00Z","v":1782,"vw":9.3325},{"c":9.35,"h":9.375,"l":9.33,"n":191,"o":9.34,"t":"2026-10-07T17:00:00Z","v":12902,"vw":9.352116},{"c":9.31,"h":9.35,"l":9.31,"n":83,"o":9.35,"t":"2026-10-07T17:15:00Z","v":5185,"vw":9.335389},{"c":9.35,"h":9.35,"l":9.29,"n":108,"o":9.3,"t":"2026-10-07T17:30:00Z","v":7573,"vw":9.329862},{"c":9.36,"h":9.38,"l":9.345,"n":103,"o":9.345,"t":"2026-10-07T17:45:00Z","v":6267,"vw":9.367667},{"c":9.35,"h":9.37,"l":9.345,"n":121,"o":9.3595,"t":"2026-10-07T18:00:00Z","v":5825,"vw":9.357339},{"c":9.37,"h":9.38,"l":9.34,"n":253,"o":9.35,"t":"2026-10-07T18:15:00Z","v":18260,"vw":9.366448},{"c":9.365,"h":9.395,"l":9.365,"n":250,"o":9.37,"t":"2026-10-07T18:30:00Z","v":11799,"vw":9.381772},{"c":9.375,"h":9.375,"l":9.365,"n":118,"o":9.365,"t":"2026-10-07T18:45:00Z","v":4344,"vw":9.37287},{"c":9.35,"h":9.375,"l":9.3301,"n":269,"o":9.375,"t":"2026-10-07T19:00:00Z","v":15842,"vw":9.347843},{"c":9.34,"h":9.365,"l":9.335,"n":320,"o":9.355,"t":"2026-10-07T19:15:00Z","v":17730,"vw":9.347254},{"c":9.21,"h":9.345,"l":9.2,"n":406,"o":9.345,"t":"2026-10-07T19:30:00Z","v":20387,"vw":9.271295},{"c":9.2,"h":9.28,"l":9.18,"n":1208,"o":9.21,"t":"2026-10-07T19:45:00Z","v":74841,"vw":9.227038},{"c":9.2,"h":9.23,"l":9.2,"n":19,"o":9.2,"t":"2026-10-07T20:00:00Z","v":66299,"vw":9.201708},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-08T13:15:00Z","v":516,"vw":9.18},{"c":9.12,"h":9.3,"l":9,"n":92,"o":9.18,"t":"2026-10-08T13:30:00Z","v":12252,"vw":9.085858},{"c":9.08,"h":9.15,"l":9.08,"n":42,"o":9.15,"t":"2026-10-08T13:45:00Z","v":1850,"vw":9.120489},{"c":9.0922,"h":9.11,"l":9.04,"n":108,"o":9.1,"t":"2026-10-08T14:00:00Z","v":8343,"vw":9.070733},{"c":9.035,"h":9.0799,"l":9.035,"n":84,"o":9.075,"t":"2026-10-08T14:15:00Z","v":2731,"vw":9.057831},{"c":9.02,"h":9.04,"l":9.02,"n":53,"o":9.025,"t":"2026-10-08T14:30:00Z","v":2551,"vw":9.026556},{"c":8.96,"h":9.02,"l":8.96,"n":124,"o":9.02,"t":"2026-10-08T14:45:00Z","v":4720,"vw":8.990551},{"c":8.93,"h":8.97,"l":8.93,"n":203,"o":8.96,"t":"2026-10-08T15:00:00Z","v":14256,"vw":8.952198},{"c":8.93,"h":8.94,"l":8.905,"n":88,"o":8.92,"t":"2026-10-08T15:15:00Z","v":4909,"vw":8.927064},{"c":8.92,"h":8.93,"l":8.91,"n":72,"o":8.93,"t":"2026-10-08T15:30:00Z","v":4683,"vw":8.912623},{"c":8.96,"h":8.96,"l":8.91,"n":139,"o":8.9189,"t":"2026-10-08T15:45:00Z","v":9883,"vw":8.932075},{"c":8.92,"h":8.96,"l":8.92,"n":53,"o":8.96,"t":"2026-10-08T16:00:00Z","v":2822,"vw":8.935909},{"c":8.87,"h":8.96,"l":8.87,"n":196,"o":8.9,"t":"2026-10-08T16:15:00Z","v":12051,"vw":8.886209},{"c":8.8886,"h":8.89,"l":8.855,"n":67,"o":8.86,"t":"2026-10-08T16:30:00Z","v":3530,"vw":8.867702},{"c":8.915,"h":8.915,"l":8.855,"n":100,"o":8.88,"t":"2026-10-08T16:45:00Z","v":4776,"vw":8.895786},{"c":8.93,"h":8.93,"l":8.87,"n":138,"o":8.91,"t":"2026-10-08T17:00:00Z","v":7207,"vw":8.899192},{"c":8.92,"h":8.94,"l":8.91,"n":103,"o":8.92,"t":"2026-10-08T17:15:00Z","v":3923,"vw":8.931721},{"c":8.985,"h":9,"l":8.89,"n":391,"o":8.9,"t":"2026-10-08T17:30:00Z","v":43108,"vw":8.945358},{"c":8.97,"h":9.02,"l":8.97,"n":251,"o":8.99,"t":"2026-10-08T17:45:00Z","v":13758,"vw":9.001164},{"c":9.005,"h":9.02,"l":8.97,"n":262,"o":8.97,"t":"2026-10-08T18:00:00Z","v":18999,"vw":8.999553},{"c":8.99,"h":9.015,"l":8.97,"n":154,"o":9.01,"t":"2026-10-08T18:15:00Z","v":6448,"vw":8.996004},{"c":8.92,"h":8.99,"l":8.91,"n":364,"o":8.98,"t":"2026-10-08T18:30:00Z","v":20204,"vw":8.937742},{"c":8.905,"h":8.92,"l":8.87,"n":361,"o":8.92,"t":"2026-10-08T18:45:00Z","v":12825,"vw":8.896691},{"c":8.925,"h":8.98,"l":8.905,"n":845,"o":8.905,"t":"2026-10-08T19:00:00Z","v":31153,"vw":8.943824},{"c":8.89,"h":8.96,"l":8.885,"n":334,"o":8.925,"t":"2026-10-08T19:15:00Z","v":18897,"vw":8.928624},{"c":8.87,"h":8.89,"l":8.86,"n":276,"o":8.89,"t":"2026-10-08T19:30:00Z","v":10470,"vw":8.876989},{"c":9.02,"h":9.04,"l":8.87,"n":1796,"o":8.87,"t":"2026-10-08T19:45:00Z","v":122085,"vw":8.995297},{"c":9,"h":9,"l":9,"n":15,"o":9,"t":"2026-10-08T20:00:00Z","v":171162,"vw":9},{"c":9.115,"h":9.115,"l":8.99,"n":132,"o":9,"t":"2026-10-09T13:30:00Z","v":9603,"vw":9.029782},{"c":9.22,"h":9.22,"l":9.14,"n":183,"o":9.145,"t":"2026-10-09T13:45:00Z","v":11658,"vw":9.154311},{"c":9.205,"h":9.235,"l":9.19,"n":92,"o":9.23,"t":"2026-10-09T14:00:00Z","v":3290,"vw":9.211252},{"c":9.16,"h":9.18,"l":9.13,"n":108,"o":9.18,"t":"2026-10-09T14:15:00Z","v":5027,"vw":9.166727},{"c":9.155,"h":9.18,"l":9.12,"n":119,"o":9.155,"t":"2026-10-09T14:30:00Z","v":2298,"vw":9.162667},{"c":9.09,"h":9.145,"l":9.09,"n":99,"o":9.145,"t":"2026-10-09T14:45:00Z","v":3864,"vw":9.11807},{"c":9.05,"h":9.11,"l":9.05,"n":167,"o":9.1,"t":"2026-10-09T15:00:00Z","v":7207,"vw":9.088008},{"c":9.08,"h":9.08,"l":9.05,"n":145,"o":9.06,"t":"2026-10-09T15:15:00Z","v":5511,"vw":9.05752},{"c":9.09,"h":9.1,"l":9.08,"n":77,"o":9.085,"t":"2026-10-09T15:30:00Z","v":2777,"vw":9.0876},{"c":9.09,"h":9.09,"l":9.07,"n":106,"o":9.09,"t":"2026-10-09T15:45:00Z","v":4300,"vw":9.080978},{"c":9.07,"h":9.08,"l":9.07,"n":50,"o":9.08,"t":"2026-10-09T16:00:00Z","v":5149,"vw":9.076404},{"c":9.055,"h":9.07,"l":9.04,"n":105,"o":9.07,"t":"2026-10-09T16:15:00Z","v":3858,"vw":9.06048},{"c":9.1,"h":9.1,"l":9.07,"n":171,"o":9.07,"t":"2026-10-09T16:30:00Z","v":8623,"vw":9.096232},{"c":9.1,"h":9.11,"l":9.07,"n":241,"o":9.09,"t":"2026-10-09T16:45:00Z","v":18430,"vw":9.088908},{"c":9.05,"h":9.115,"l":9.05,"n":192,"o":9.115,"t":"2026-10-09T17:00:00Z","v":6745,"vw":9.097653},{"c":9.09,"h":9.09,"l":9.03,"n":144,"o":9.04,"t":"2026-10-09T17:15:00Z","v":6049,"vw":9.063016},{"c":9.1,"h":9.11,"l":9.08,"n":205,"o":9.08,"t":"2026-10-09T17:30:00Z","v":8434,"vw":9.097047},{"c":9.09,"h":9.11,"l":9.09,"n":191,"o":9.1,"t":"2026-10-09T17:45:00Z","v":8698,"vw":9.096618},{"c":9.11,"h":9.14,"l":9.09,"n":160,"o":9.09,"t":"2026-10-09T18:00:00Z","v":8494,"vw":9.116599},{"c":9.09,"h":9.1,"l":9.09,"n":142,"o":9.1,"t":"2026-10-09T18:15:00Z","v":8335,"vw":9.095731},{"c":9.085,"h":9.1,"l":9.075,"n":172,"o":9.08,"t":"2026-10-09T18:30:00Z","v":10143,"vw":9.083579},{"c":9.105,"h":9.11,"l":9.08,"n":192,"o":9.085,"t":"2026-10-09T18:45:00Z","v":10036,"vw":9.093384},{"c":9.08,"h":9.115,"l":9.08,"n":221,"o":9.105,"t":"2026-10-09T19:00:00Z","v":9906,"vw":9.100454},{"c":9.065,"h":9.08,"l":9.06,"n":154,"o":9.075,"t":"2026-10-09T19:15:00Z","v":6293,"vw":9.070056},{"c":9.12,"h":9.13,"l":9.06,"n":395,"o":9.06,"t":"2026-10-09T19:30:00Z","v":18001,"vw":9.09063},{"c":9.17,"h":9.21,"l":9.12,"n":1137,"o":9.12,"t":"2026-10-09T19:45:00Z","v":68559,"vw":9.168728},{"c":9.17,"h":9.17,"l":9.17,"n":18,"o":9.17,"t":"2026-10-09T20:00:00Z","v":37874,"vw":9.17},{"c":9.16,"h":9.29,"l":9.12,"n":99,"o":9.15,"t":"2026-10-12T13:30:00Z","v":6164,"vw":9.161269},{"c":9.2,"h":9.2,"l":9.16,"n":13,"o":9.16,"t":"2026-10-12T13:45:00Z","v":724,"vw":9.18444},{"c":9.265,"h":9.265,"l":9.22,"n":57,"o":9.2218,"t":"2026-10-12T14:00:00Z","v":2441,"vw":9.238768},{"c":9.21,"h":9.26,"l":9.21,"n":141,"o":9.26,"t":"2026-10-12T14:15:00Z","v":6668,"vw":9.246673},{"c":9.21,"h":9.235,"l":9.2,"n":46,"o":9.2,"t":"2026-10-12T14:30:00Z","v":2707,"vw":9.223483},{"c":9.21,"h":9.23,"l":9.2,"n":57,"o":9.23,"t":"2026-10-12T14:45:00Z","v":2331,"vw":9.219239},{"c":9.23,"h":9.23,"l":9.185,"n":191,"o":9.2,"t":"2026-10-12T15:00:00Z","v":8471,"vw":9.210134},{"c":9.23,"h":9.23,"l":9.2143,"n":74,"o":9.23,"t":"2026-10-12T15:15:00Z","v":3743,"vw":9.222159},{"c":9.19,"h":9.22,"l":9.19,"n":61,"o":9.22,"t":"2026-10-12T15:30:00Z","v":2825,"vw":9.205667},{"c":9.205,"h":9.23,"l":9.185,"n":144,"o":9.185,"t":"2026-10-12T15:45:00Z","v":17971,"vw":9.213463},{"c":9.21,"h":9.225,"l":9.21,"n":46,"o":9.21,"t":"2026-10-12T16:00:00Z","v":1699,"vw":9.217436},{"c":9.2,"h":9.2199,"l":9.2,"n":83,"o":9.2199,"t":"2026-10-12T16:15:00Z","v":4183,"vw":9.201377},{"c":9.22,"h":9.23,"l":9.19,"n":222,"o":9.19,"t":"2026-10-12T16:30:00Z","v":11545,"vw":9.204407},{"c":9.21,"h":9.23,"l":9.205,"n":136,"o":9.23,"t":"2026-10-12T16:45:00Z","v":5767,"vw":9.213094},{"c":9.22,"h":9.22,"l":9.19,"n":125,"o":9.21,"t":"2026-10-12T17:00:00Z","v":13964,"vw":9.197504},{"c":9.235,"h":9.24,"l":9.2132,"n":127,"o":9.22,"t":"2026-10-12T17:15:00Z","v":7083,"vw":9.230522},{"c":9.19,"h":9.235,"l":9.19,"n":78,"o":9.235,"t":"2026-10-12T17:30:00Z","v":3761,"vw":9.214178},{"c":9.22,"h":9.22,"l":9.2,"n":52,"o":9.2,"t":"2026-10-12T17:45:00Z","v":2616,"vw":9.210016},{"c":9.225,"h":9.23,"l":9.215,"n":53,"o":9.215,"t":"2026-10-12T18:00:00Z","v":3452,"vw":9.225525},{"c":9.23,"h":9.23,"l":9.21,"n":223,"o":9.225,"t":"2026-10-12T18:15:00Z","v":10997,"vw":9.221214},{"c":9.245,"h":9.3,"l":9.225,"n":509,"o":9.225,"t":"2026-10-12T18:30:00Z","v":51238,"vw":9.259918},{"c":9.255,"h":9.255,"l":9.235,"n":153,"o":9.245,"t":"2026-10-12T18:45:00Z","v":6014,"vw":9.242877},{"c":9.255,"h":9.27,"l":9.248,"n":154,"o":9.27,"t":"2026-10-12T19:00:00Z","v":9622,"vw":9.253877},{"c":9.245,"h":9.27,"l":9.245,"n":120,"o":9.26,"t":"2026-10-12T19:15:00Z","v":5742,"vw":9.256716},{"c":9.28,"h":9.3,"l":9.245,"n":255,"o":9.245,"t":"2026-10-12T19:30:00Z","v":13893,"vw":9.273918},{"c":9.29,"h":9.3,"l":9.245,"n":895,"o":9.28,"t":"2026-10-12T19:45:00Z","v":79829,"vw":9.286208},{"c":9.28,"h":9.28,"l":9.28,"n":14,"o":9.28,"t":"2026-10-12T20:00:00Z","v":36755,"vw":9.28},{"c":9.45,"h":9.49,"l":9.375,"n":150,"o":9.38,"t":"2026-10-13T13:30:00Z","v":11345,"vw":9.424623},{"c":9.19,"h":9.43,"l":9.19,"n":94,"o":9.43,"t":"2026-10-13T13:45:00Z","v":4274,"vw":9.296837},{"c":9.08,"h":9.17,"l":9.07,"n":124,"o":9.17,"t":"2026-10-13T14:00:00Z","v":6561,"vw":9.08971},{"c":9.05,"h":9.08,"l":9.03,"n":130,"o":9.06,"t":"2026-10-13T14:15:00Z","v":7364,"vw":9.057797},{"c":9.03,"h":9.04,"l":8.99,"n":154,"o":9.04,"t":"2026-10-13T14:30:00Z","v":7624,"vw":9.014928},{"c":9.09,"h":9.09,"l":9.02,"n":111,"o":9.02,"t":"2026-10-13T14:45:00Z","v":4958,"vw":9.071778},{"c":9.09,"h":9.1,"l":9.09,"n":31,"o":9.1,"t":"2026-10-13T15:00:00Z","v":1335,"vw":9.0975},{"c":9.09,"h":9.09,"l":9.08,"n":34,"o":9.08,"t":"2026-10-13T15:15:00Z","v":2328,"vw":9.087198},{"c":9.11,"h":9.11,"l":9.1,"n":42,"o":9.1,"t":"2026-10-13T15:30:00Z","v":1409,"vw":9.10375},{"c":9.125,"h":9.13,"l":9.09,"n":156,"o":9.1,"t":"2026-10-13T15:45:00Z","v":8809,"vw":9.113294},{"c":9.15,"h":9.15,"l":9.125,"n":71,"o":9.13,"t":"2026-10-13T16:00:00Z","v":3109,"vw":9.135152},{"c":9.12,"h":9.13,"l":9.115,"n":55,"o":9.13,"t":"2026-10-13T16:15:00Z","v":2188,"vw":9.12476},{"c":9.16,"h":9.16,"l":9.11,"n":175,"o":9.11,"t":"2026-10-13T16:30:00Z","v":9804,"vw":9.130279},{"c":9.2,"h":9.2,"l":9.165,"n":75,"o":9.165,"t":"2026-10-13T16:45:00Z","v":3098,"vw":9.186644},{"c":9.17,"h":9.195,"l":9.17,"n":152,"o":9.195,"t":"2026-10-13T17:00:00Z","v":7548,"vw":9.178406},{"c":9.1522,"h":9.17,"l":9.1522,"n":32,"o":9.17,"t":"2026-10-13T17:15:00Z","v":1891,"vw":9.161149},{"c":9.175,"h":9.19,"l":9.1699,"n":109,"o":9.1699,"t":"2026-10-13T17:30:00Z","v":6088,"vw":9.180312},{"c":9.16,"h":9.18,"l":9.15,"n":109,"o":9.18,"t":"2026-10-13T17:45:00Z","v":5702,"vw":9.165225},{"c":9.18,"h":9.19,"l":9.155,"n":81,"o":9.155,"t":"2026-10-13T18:00:00Z","v":4547,"vw":9.17692},{"c":9.17,"h":9.2,"l":9.14,"n":190,"o":9.18,"t":"2026-10-13T18:15:00Z","v":18463,"vw":9.17202},{"c":9.185,"h":9.19,"l":9.169,"n":130,"o":9.17,"t":"2026-10-13T18:30:00Z","v":6776,"vw":9.182135},{"c":9.175,"h":9.2,"l":9.175,"n":104,"o":9.185,"t":"2026-10-13T18:45:00Z","v":5686,"vw":9.192815},{"c":9.175,"h":9.18,"l":9.155,"n":109,"o":9.18,"t":"2026-10-13T19:00:00Z","v":13141,"vw":9.169509},{"c":9.28,"h":9.28,"l":9.145,"n":473,"o":9.175,"t":"2026-10-13T19:15:00Z","v":36078,"vw":9.220811},{"c":9.29,"h":9.3,"l":9.28,"n":278,"o":9.28,"t":"2026-10-13T19:30:00Z","v":13668,"vw":9.286731},{"c":9.27,"h":9.29,"l":9.19,"n":2448,"o":9.29,"t":"2026-10-13T19:45:00Z","v":210268,"vw":9.243161},{"c":9.26,"h":9.26,"l":9.26,"n":19,"o":9.26,"t":"2026-10-13T20:00:00Z","v":56741,"vw":9.26},{"c":9.225,"h":9.24,"l":9.225,"n":6,"o":9.24,"t":"2026-10-14T13:30:00Z","v":3176,"vw":9.239512},{"c":9.235,"h":9.235,"l":9.15,"n":105,"o":9.15,"t":"2026-10-14T13:45:00Z","v":7578,"vw":9.182697},{"c":9.24,"h":9.255,"l":9.22,"n":103,"o":9.22,"t":"2026-10-14T14:00:00Z","v":5465,"vw":9.232139},{"c":9.24,"h":9.24,"l":9.2,"n":77,"o":9.24,"t":"2026-10-14T14:15:00Z","v":3953,"vw":9.233914},{"c":9.22,"h":9.26,"l":9.205,"n":178,"o":9.26,"t":"2026-10-14T14:30:00Z","v":9841,"vw":9.229375},{"c":9.26,"h":9.26,"l":9.21,"n":158,"o":9.24,"t":"2026-10-14T14:45:00Z","v":11240,"vw":9.233933},{"c":9.255,"h":9.265,"l":9.2401,"n":95,"o":9.26,"t":"2026-10-14T15:00:00Z","v":4665,"vw":9.250778},{"c":9.23,"h":9.2628,"l":9.23,"n":114,"o":9.26,"t":"2026-10-14T15:15:00Z","v":5224,"vw":9.247767},{"c":9.235,"h":9.25,"l":9.205,"n":137,"o":9.215,"t":"2026-10-14T15:30:00Z","v":6308,"vw":9.235303},{"c":9.22,"h":9.23,"l":9.22,"n":40,"o":9.225,"t":"2026-10-14T15:45:00Z","v":1262,"vw":9.227131},{"c":9.19,"h":9.22,"l":9.19,"n":151,"o":9.22,"t":"2026-10-14T16:00:00Z","v":9828,"vw":9.206628},{"c":9.24,"h":9.24,"l":9.18,"n":210,"o":9.19,"t":"2026-10-14T16:15:00Z","v":11947,"vw":9.208945},{"c":9.22,"h":9.235,"l":9.22,"n":125,"o":9.235,"t":"2026-10-14T16:30:00Z","v":3486,"vw":9.228824},{"c":9.19,"h":9.22,"l":9.19,"n":85,"o":9.215,"t":"2026-10-14T16:45:00Z","v":2974,"vw":9.210556},{"c":9.175,"h":9.2,"l":9.16,"n":212,"o":9.2,"t":"2026-10-14T17:00:00Z","v":10772,"vw":9.175401},{"c":9.2,"h":9.2,"l":9.17,"n":113,"o":9.175,"t":"2026-10-14T17:15:00Z","v":5796,"vw":9.189872},{"c":9.19,"h":9.21,"l":9.18,"n":110,"o":9.2,"t":"2026-10-14T17:30:00Z","v":7739,"vw":9.193369},{"c":9.1923,"h":9.2,"l":9.17,"n":72,"o":9.185,"t":"2026-10-14T17:45:00Z","v":3475,"vw":9.1858},{"c":9.215,"h":9.23,"l":9.2,"n":143,"o":9.2,"t":"2026-10-14T18:00:00Z","v":7101,"vw":9.213479},{"c":9.235,"h":9.235,"l":9.215,"n":91,"o":9.215,"t":"2026-10-14T18:15:00Z","v":4373,"vw":9.22},{"c":9.215,"h":9.2399,"l":9.215,"n":113,"o":9.235,"t":"2026-10-14T18:30:00Z","v":6830,"vw":9.227647},{"c":9.275,"h":9.275,"l":9.21,"n":194,"o":9.215,"t":"2026-10-14T18:45:00Z","v":10854,"vw":9.236578},{"c":9.28,"h":9.295,"l":9.27,"n":167,"o":9.27,"t":"2026-10-14T19:00:00Z","v":10292,"vw":9.28292},{"c":9.25,"h":9.29,"l":9.245,"n":198,"o":9.29,"t":"2026-10-14T19:15:00Z","v":9753,"vw":9.263263},{"c":9.195,"h":9.255,"l":9.19,"n":275,"o":9.255,"t":"2026-10-14T19:30:00Z","v":15823,"vw":9.227632},{"c":9.25,"h":9.25,"l":9.2,"n":915,"o":9.2,"t":"2026-10-14T19:45:00Z","v":51136,"vw":9.22987},{"c":9.25,"h":9.25,"l":9.25,"n":10,"o":9.25,"t":"2026-10-14T20:00:00Z","v":44904,"vw":9.25},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-14T21:00:00Z","v":145,"vw":9.32},{"c":9.49,"h":9.49,"l":9.35,"n":42,"o":9.42,"t":"2026-10-15T13:30:00Z","v":9534,"vw":9.449966},{"c":9.61,"h":9.63,"l":9.54,"n":84,"o":9.55,"t":"2026-10-15T13:45:00Z","v":4549,"vw":9.5797},{"c":9.69,"h":9.7238,"l":9.65,"n":178,"o":9.65,"t":"2026-10-15T14:00:00Z","v":7457,"vw":9.688686},{"c":9.65,"h":9.69,"l":9.65,"n":148,"o":9.69,"t":"2026-10-15T14:15:00Z","v":8590,"vw":9.671489},{"c":9.7,"h":9.71,"l":9.645,"n":230,"o":9.65,"t":"2026-10-15T14:30:00Z","v":12974,"vw":9.674341},{"c":9.69,"h":9.695,"l":9.655,"n":396,"o":9.66,"t":"2026-10-15T14:45:00Z","v":16545,"vw":9.681407},{"c":9.67,"h":9.7,"l":9.67,"n":130,"o":9.695,"t":"2026-10-15T15:00:00Z","v":5399,"vw":9.68979},{"c":9.65,"h":9.68,"l":9.63,"n":90,"o":9.68,"t":"2026-10-15T15:15:00Z","v":3649,"vw":9.647392},{"c":9.66,"h":9.7,"l":9.65,"n":126,"o":9.66,"t":"2026-10-15T15:30:00Z","v":5268,"vw":9.670723},{"c":9.65,"h":9.66,"l":9.6429,"n":75,"o":9.6508,"t":"2026-10-15T15:45:00Z","v":3024,"vw":9.653604},{"c":9.635,"h":9.67,"l":9.635,"n":135,"o":9.655,"t":"2026-10-15T16:00:00Z","v":6180,"vw":9.653026},{"c":9.65,"h":9.66,"l":9.62,"n":150,"o":9.645,"t":"2026-10-15T16:15:00Z","v":5430,"vw":9.641217},{"c":9.655,"h":9.68,"l":9.65,"n":68,"o":9.68,"t":"2026-10-15T16:30:00Z","v":3132,"vw":9.657839},{"c":9.655,"h":9.655,"l":9.63,"n":141,"o":9.64,"t":"2026-10-15T16:45:00Z","v":11029,"vw":9.635103},{"c":9.64,"h":9.66,"l":9.63,"n":63,"o":9.66,"t":"2026-10-15T17:00:00Z","v":3292,"vw":9.641544},{"c":9.585,"h":9.64,"l":9.585,"n":115,"o":9.64,"t":"2026-10-15T17:15:00Z","v":6251,"vw":9.612529},{"c":9.58,"h":9.59,"l":9.58,"n":113,"o":9.585,"t":"2026-10-15T17:30:00Z","v":5295,"vw":9.58367},{"c":9.605,"h":9.62,"l":9.58,"n":88,"o":9.58,"t":"2026-10-15T17:45:00Z","v":2955,"vw":9.599018},{"c":9.585,"h":9.61,"l":9.58,"n":85,"o":9.605,"t":"2026-10-15T18:00:00Z","v":2867,"vw":9.593183},{"c":9.585,"h":9.6,"l":9.57,"n":108,"o":9.585,"t":"2026-10-15T18:15:00Z","v":2579,"vw":9.584538},{"c":9.59,"h":9.61,"l":9.56,"n":193,"o":9.6,"t":"2026-10-15T18:30:00Z","v":11651,"vw":9.589703},{"c":9.57,"h":9.59,"l":9.57,"n":129,"o":9.58,"t":"2026-10-15T18:45:00Z","v":5292,"vw":9.577206},{"c":9.545,"h":9.57,"l":9.54,"n":192,"o":9.57,"t":"2026-10-15T19:00:00Z","v":8051,"vw":9.55652},{"c":9.59,"h":9.61,"l":9.55,"n":222,"o":9.55,"t":"2026-10-15T19:15:00Z","v":8968,"vw":9.569267},{"c":9.61,"h":9.64,"l":9.595,"n":307,"o":9.595,"t":"2026-10-15T19:30:00Z","v":19807,"vw":9.619787},{"c":9.59,"h":9.62,"l":9.53,"n":1380,"o":9.61,"t":"2026-10-15T19:45:00Z","v":86611,"vw":9.572244},{"c":9.59,"h":9.59,"l":9.59,"n":23,"o":9.59,"t":"2026-10-15T20:00:00Z","v":38066,"vw":9.59},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-16T09:45:00Z","v":102,"vw":9.75},{"c":9.7,"h":9.81,"l":9.64,"n":125,"o":9.66,"t":"2026-10-16T13:30:00Z","v":18267,"vw":9.703616},{"c":9.72,"h":9.72,"l":9.665,"n":104,"o":9.7,"t":"2026-10-16T13:45:00Z","v":3701,"vw":9.697911},{"c":9.64,"h":9.745,"l":9.64,"n":131,"o":9.72,"t":"2026-10-16T14:00:00Z","v":6166,"vw":9.703104},{"c":9.64,"h":9.665,"l":9.64,"n":42,"o":9.655,"t":"2026-10-16T14:15:00Z","v":1028,"vw":9.653325},{"c":9.61,"h":9.63,"l":9.6,"n":124,"o":9.63,"t":"2026-10-16T14:30:00Z","v":3830,"vw":9.605509},{"c":9.605,"h":9.62,"l":9.6,"n":38,"o":9.62,"t":"2026-10-16T14:45:00Z","v":2175,"vw":9.605368},{"c":9.69,"h":9.69,"l":9.63,"n":70,"o":9.63,"t":"2026-10-16T15:00:00Z","v":2019,"vw":9.662848},{"c":9.61,"h":9.69,"l":9.61,"n":84,"o":9.69,"t":"2026-10-16T15:15:00Z","v":4735,"vw":9.664184},{"c":9.61,"h":9.61,"l":9.61,"n":22,"o":9.61,"t":"2026-10-16T15:30:00Z","v":655,"vw":9.61},{"c":9.54,"h":9.615,"l":9.54,"n":145,"o":9.61,"t":"2026-10-16T15:45:00Z","v":6895,"vw":9.58929},{"c":9.46,"h":9.53,"l":9.46,"n":268,"o":9.53,"t":"2026-10-16T16:00:00Z","v":8439,"vw":9.498596},{"c":9.46,"h":9.495,"l":9.445,"n":235,"o":9.455,"t":"2026-10-16T16:15:00Z","v":10340,"vw":9.46862},{"c":9.43,"h":9.45,"l":9.42,"n":91,"o":9.45,"t":"2026-10-16T16:30:00Z","v":3403,"vw":9.435204},{"c":9.49,"h":9.505,"l":9.43,"n":129,"o":9.435,"t":"2026-10-16T16:45:00Z","v":4804,"vw":9.46959},{"c":9.45,"h":9.48,"l":9.435,"n":144,"o":9.48,"t":"2026-10-16T17:00:00Z","v":4642,"vw":9.454456},{"c":9.405,"h":9.45,"l":9.405,"n":153,"o":9.44,"t":"2026-10-16T17:15:00Z","v":7250,"vw":9.427052},{"c":9.37,"h":9.405,"l":9.365,"n":122,"o":9.405,"t":"2026-10-16T17:30:00Z","v":6267,"vw":9.388559},{"c":9.36,"h":9.375,"l":9.35,"n":128,"o":9.36,"t":"2026-10-16T17:45:00Z","v":6031,"vw":9.365075},{"c":9.365,"h":9.38,"l":9.355,"n":149,"o":9.37,"t":"2026-10-16T18:00:00Z","v":6220,"vw":9.367222},{"c":9.34,"h":9.36,"l":9.335,"n":70,"o":9.36,"t":"2026-10-16T18:15:00Z","v":2924,"vw":9.345255},{"c":9.39,"h":9.39,"l":9.34,"n":142,"o":9.34,"t":"2026-10-16T18:30:00Z","v":6968,"vw":9.378813},{"c":9.41,"h":9.41,"l":9.39,"n":33,"o":9.39,"t":"2026-10-16T18:45:00Z","v":1848,"vw":9.397805},{"c":9.38,"h":9.405,"l":9.38,"n":76,"o":9.405,"t":"2026-10-16T19:00:00Z","v":3460,"vw":9.393535},{"c":9.37,"h":9.41,"l":9.37,"n":198,"o":9.41,"t":"2026-10-16T19:15:00Z","v":13058,"vw":9.395916},{"c":9.36,"h":9.385,"l":9.35,"n":218,"o":9.37,"t":"2026-10-16T19:30:00Z","v":10315,"vw":9.367281},{"c":9.4,"h":9.41,"l":9.345,"n":1325,"o":9.385,"t":"2026-10-16T19:45:00Z","v":59597,"vw":9.381844},{"c":9.38,"h":9.38,"l":9.38,"n":10,"o":9.38,"t":"2026-10-16T20:00:00Z","v":60309,"vw":9.38},{"c":9.36,"h":9.47,"l":9.34,"n":36,"o":9.34,"t":"2026-10-19T13:30:00Z","v":5993,"vw":9.3993},{"c":9.39,"h":9.39,"l":9.2848,"n":67,"o":9.34,"t":"2026-10-19T13:45:00Z","v":2514,"vw":9.340045},{"c":9.44,"h":9.445,"l":9.39,"n":68,"o":9.41,"t":"2026-10-19T14:00:00Z","v":3049,"vw":9.433205},{"c":9.45,"h":9.45,"l":9.43,"n":26,"o":9.44,"t":"2026-10-19T14:15:00Z","v":744,"vw":9.44},{"c":9.44,"h":9.49,"l":9.43,"n":137,"o":9.44,"t":"2026-10-19T14:30:00Z","v":7337,"vw":9.461049},{"c":9.49,"h":9.5,"l":9.45,"n":74,"o":9.45,"t":"2026-10-19T14:45:00Z","v":2349,"vw":9.490417},{"c":9.56,"h":9.56,"l":9.5,"n":60,"o":9.52,"t":"2026-10-19T15:00:00Z","v":2803,"vw":9.516971},{"c":9.53,"h":9.55,"l":9.5216,"n":38,"o":9.55,"t":"2026-10-19T15:15:00Z","v":2555,"vw":9.534298},{"c":9.59,"h":9.59,"l":9.54,"n":86,"o":9.54,"t":"2026-10-19T15:30:00Z","v":5324,"vw":9.556403},{"c":9.55,"h":9.61,"l":9.55,"n":93,"o":9.61,"t":"2026-10-19T15:45:00Z","v":5668,"vw":9.563827},{"c":9.545,"h":9.55,"l":9.532,"n":35,"o":9.55,"t":"2026-10-19T16:00:00Z","v":1790,"vw":9.541692},{"c":9.52,"h":9.54,"l":9.51,"n":94,"o":9.54,"t":"2026-10-19T16:15:00Z","v":4714,"vw":9.522824},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T16:30:00Z","v":102,"vw":9.52},{"c":9.52,"h":9.52,"l":9.51,"n":73,"o":9.52,"t":"2026-10-19T16:45:00Z","v":4174,"vw":9.518771},{"c":9.52,"h":9.52,"l":9.51,"n":43,"o":9.52,"t":"2026-10-19T17:00:00Z","v":4445,"vw":9.519267},{"c":9.53,"h":9.535,"l":9.52,"n":98,"o":9.53,"t":"2026-10-19T17:15:00Z","v":5791,"vw":9.528287},{"c":9.545,"h":9.56,"l":9.52,"n":100,"o":9.54,"t":"2026-10-19T17:30:00Z","v":6119,"vw":9.531874},{"c":9.54,"h":9.54,"l":9.52,"n":55,"o":9.53,"t":"2026-10-19T17:45:00Z","v":3192,"vw":9.524806},{"c":9.63,"h":9.63,"l":9.53,"n":156,"o":9.53,"t":"2026-10-19T18:00:00Z","v":13602,"vw":9.581752},{"c":9.605,"h":9.625,"l":9.6,"n":103,"o":9.62,"t":"2026-10-19T18:15:00Z","v":12765,"vw":9.612361},{"c":9.62,"h":9.63,"l":9.6,"n":139,"o":9.61,"t":"2026-10-19T18:30:00Z","v":13171,"vw":9.609535},{"c":9.635,"h":9.64,"l":9.6,"n":199,"o":9.62,"t":"2026-10-19T18:45:00Z","v":22747,"vw":9.621093},{"c":9.63,"h":9.655,"l":9.63,"n":183,"o":9.65,"t":"2026-10-19T19:00:00Z","v":16833,"vw":9.644654},{"c":9.61,"h":9.65,"l":9.61,"n":164,"o":9.645,"t":"2026-10-19T19:15:00Z","v":10900,"vw":9.631002},{"c":9.65,"h":9.665,"l":9.59,"n":253,"o":9.6,"t":"2026-10-19T19:30:00Z","v":12715,"vw":9.640092},{"c":9.61,"h":9.65,"l":9.575,"n":997,"o":9.65,"t":"2026-10-19T19:45:00Z","v":74424,"vw":9.609885},{"c":9.59,"h":9.59,"l":9.59,"n":13,"o":9.59,"t":"2026-10-19T20:00:00Z","v":37436,"vw":9.59},{"c":9.78,"h":9.83,"l":9.68,"n":114,"o":9.68,"t":"2026-10-20T13:30:00Z","v":11345,"vw":9.781076},{"c":9.82,"h":9.835,"l":9.79,"n":81,"o":9.79,"t":"2026-10-20T13:45:00Z","v":4121,"vw":9.816241},{"c":9.74,"h":9.8,"l":9.705,"n":97,"o":9.8,"t":"2026-10-20T14:00:00Z","v":6865,"vw":9.766333},{"c":9.77,"h":9.8,"l":9.75,"n":150,"o":9.75,"t":"2026-10-20T14:15:00Z","v":13499,"vw":9.76252},{"c":9.82,"h":9.82,"l":9.8,"n":140,"o":9.8,"t":"2026-10-20T14:30:00Z","v":7810,"vw":9.805218},{"c":9.83,"h":9.83,"l":9.8,"n":135,"o":9.8,"t":"2026-10-20T14:45:00Z","v":4943,"vw":9.818},{"c":9.8001,"h":9.8584,"l":9.8,"n":221,"o":9.83,"t":"2026-10-20T15:00:00Z","v":10087,"vw":9.838219},{"c":9.8,"h":9.82,"l":9.79,"n":103,"o":9.79,"t":"2026-10-20T15:15:00Z","v":4568,"vw":9.807364},{"c":9.805,"h":9.805,"l":9.79,"n":55,"o":9.79,"t":"2026-10-20T15:30:00Z","v":2840,"vw":9.800482},{"c":9.8,"h":9.84,"l":9.8,"n":121,"o":9.81,"t":"2026-10-20T15:45:00Z","v":5886,"vw":9.825187},{"c":9.79,"h":9.8,"l":9.79,"n":32,"o":9.8,"t":"2026-10-20T16:00:00Z","v":1141,"vw":9.795714},{"c":9.775,"h":9.8,"l":9.775,"n":39,"o":9.795,"t":"2026-10-20T16:15:00Z","v":2083,"vw":9.780753},{"c":9.735,"h":9.78,"l":9.73,"n":106,"o":9.77,"t":"2026-10-20T16:30:00Z","v":5117,"vw":9.756075},{"c":9.78,"h":9.78,"l":9.75,"n":85,"o":9.75,"t":"2026-10-20T16:45:00Z","v":10788,"vw":9.75439},{"c":9.83,"h":9.8399,"l":9.76,"n":95,"o":9.76,"t":"2026-10-20T17:00:00Z","v":4264,"vw":9.806747},{"c":9.84,"h":9.84,"l":9.825,"n":79,"o":9.84,"t":"2026-10-20T17:15:00Z","v":5512,"vw":9.835957},{"c":9.845,"h":9.85,"l":9.84,"n":173,"o":9.84,"t":"2026-10-20T17:30:00Z","v":8374,"vw":9.846523},{"c":9.83,"h":9.85,"l":9.83,"n":79,"o":9.845,"t":"2026-10-20T17:45:00Z","v":6384,"vw":9.843815},{"c":9.88,"h":9.89,"l":9.845,"n":226,"o":9.8475,"t":"2026-10-20T18:00:00Z","v":15847,"vw":9.865953},{"c":9.95,"h":9.95,"l":9.87,"n":147,"o":9.89,"t":"2026-10-20T18:15:00Z","v":16848,"vw":9.91674},{"c":9.895,"h":9.945,"l":9.895,"n":140,"o":9.94,"t":"2026-10-20T18:30:00Z","v":7571,"vw":9.922517},{"c":9.82,"h":9.9,"l":9.82,"n":399,"o":9.9,"t":"2026-10-20T18:45:00Z","v":21823,"vw":9.852425},{"c":9.77,"h":9.82,"l":9.76,"n":167,"o":9.82,"t":"2026-10-20T19:00:00Z","v":7977,"vw":9.788252},{"c":9.785,"h":9.79,"l":9.755,"n":340,"o":9.78,"t":"2026-10-20T19:15:00Z","v":16928,"vw":9.776064},{"c":9.845,"h":9.845,"l":9.78,"n":424,"o":9.78,"t":"2026-10-20T19:30:00Z","v":22465,"vw":9.796562},{"c":9.86,"h":9.86,"l":9.83,"n":883,"o":9.845,"t":"2026-10-20T19:45:00Z","v":46280,"vw":9.843655},{"c":9.85,"h":9.85,"l":9.85,"n":9,"o":9.85,"t":"2026-10-20T20:00:00Z","v":45501,"vw":9.85},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-21T13:15:00Z","v":100,"vw":9.74},{"c":9.905,"h":9.94,"l":9.64,"n":168,"o":9.71,"t":"2026-10-21T13:30:00Z","v":11726,"vw":9.789406},{"c":9.85,"h":9.925,"l":9.85,"n":64,"o":9.915,"t":"2026-10-21T13:45:00Z","v":2601,"vw":9.902793},{"c":9.815,"h":9.85,"l":9.745,"n":106,"o":9.85,"t":"2026-10-21T14:00:00Z","v":3564,"vw":9.782453},{"c":9.81,"h":9.82,"l":9.79,"n":113,"o":9.815,"t":"2026-10-21T14:15:00Z","v":5401,"vw":9.804568},{"c":9.81,"h":9.83,"l":9.795,"n":73,"o":9.795,"t":"2026-10-21T14:30:00Z","v":3367,"vw":9.81684},{"c":9.79,"h":9.82,"l":9.79,"n":150,"o":9.8,"t":"2026-10-21T14:45:00Z","v":7264,"vw":9.807572},{"c":9.79,"h":9.79,"l":9.77,"n":113,"o":9.78,"t":"2026-10-21T15:00:00Z","v":4281,"vw":9.784007},{"c":9.81,"h":9.81,"l":9.79,"n":84,"o":9.79,"t":"2026-10-21T15:15:00Z","v":2452,"vw":9.800558},{"c":9.795,"h":9.81,"l":9.795,"n":49,"o":9.81,"t":"2026-10-21T15:30:00Z","v":1999,"vw":9.800352},{"c":9.825,"h":9.825,"l":9.795,"n":100,"o":9.795,"t":"2026-10-21T15:45:00Z","v":7148,"vw":9.812195},{"c":9.8361,"h":9.84,"l":9.8,"n":105,"o":9.825,"t":"2026-10-21T16:00:00Z","v":5869,"vw":9.817569},{"c":9.85,"h":9.87,"l":9.83,"n":76,"o":9.83,"t":"2026-10-21T16:15:00Z","v":5892,"vw":9.851127},{"c":9.84,"h":9.86,"l":9.83,"n":118,"o":9.85,"t":"2026-10-21T16:30:00Z","v":4656,"vw":9.850964},{"c":9.87,"h":9.87,"l":9.85,"n":64,"o":9.8525,"t":"2026-10-21T16:45:00Z","v":6128,"vw":9.858991},{"c":9.855,"h":9.88,"l":9.855,"n":173,"o":9.88,"t":"2026-10-21T17:00:00Z","v":6801,"vw":9.876864},{"c":9.86,"h":9.8625,"l":9.82,"n":110,"o":9.8625,"t":"2026-10-21T17:15:00Z","v":5304,"vw":9.843161},{"c":9.83,"h":9.86,"l":9.83,"n":108,"o":9.855,"t":"2026-10-21T17:30:00Z","v":3824,"vw":9.847938},{"c":9.825,"h":9.825,"l":9.8109,"n":14,"o":9.8109,"t":"2026-10-21T17:45:00Z","v":964,"vw":9.812523},{"c":9.87,"h":9.87,"l":9.825,"n":87,"o":9.825,"t":"2026-10-21T18:00:00Z","v":2958,"vw":9.842941},{"c":9.875,"h":9.88,"l":9.87,"n":176,"o":9.87,"t":"2026-10-21T18:15:00Z","v":6877,"vw":9.875405},{"c":9.86,"h":9.875,"l":9.86,"n":154,"o":9.87,"t":"2026-10-21T18:30:00Z","v":5208,"vw":9.865709},{"c":9.805,"h":9.865,"l":9.8,"n":390,"o":9.865,"t":"2026-10-21T18:45:00Z","v":20263,"vw":9.81833},{"c":9.78,"h":9.815,"l":9.77,"n":325,"o":9.805,"t":"2026-10-21T19:00:00Z","v":11977,"vw":9.79821},{"c":9.78,"h":9.79,"l":9.76,"n":221,"o":9.78,"t":"2026-10-21T19:15:00Z","v":9144,"vw":9.781349},{"c":9.758,"h":9.78,"l":9.74,"n":453,"o":9.78,"t":"2026-10-21T19:30:00Z","v":20045,"vw":9.762552},{"c":9.76,"h":9.78,"l":9.74,"n":1389,"o":9.75,"t":"2026-10-21T19:45:00Z","v":77894,"vw":9.758792},{"c":9.74,"h":9.74,"l":9.74,"n":19,"o":9.74,"t":"2026-10-21T20:00:00Z","v":142591,"vw":9.74},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-22T13:30:00Z","v":3346,"vw":9.79},{"c":9.89,"h":9.95,"l":9.86,"n":77,"o":9.94,"t":"2026-10-22T13:45:00Z","v":4657,"vw":9.925893},{"c":9.91,"h":9.91,"l":9.89,"n":18,"o":9.89,"t":"2026-10-22T14:00:00Z","v":591,"vw":9.89875},{"c":9.86,"h":9.96,"l":9.795,"n":282,"o":9.95,"t":"2026-10-22T14:15:00Z","v":43253,"vw":9.845197},{"c":9.85,"h":9.9,"l":9.85,"n":39,"o":9.9,"t":"2026-10-22T14:30:00Z","v":2546,"vw":9.871},{"c":9.925,"h":9.925,"l":9.9,"n":48,"o":9.905,"t":"2026-10-22T14:45:00Z","v":1866,"vw":9.915},{"c":9.92,"h":9.92,"l":9.9,"n":68,"o":9.9,"t":"2026-10-22T15:00:00Z","v":2059,"vw":9.913636},{"c":9.95,"h":9.96,"l":9.91,"n":120,"o":9.93,"t":"2026-10-22T15:15:00Z","v":8911,"vw":9.936196},{"c":9.96,"h":9.97,"l":9.93,"n":64,"o":9.955,"t":"2026-10-22T15:30:00Z","v":5202,"vw":9.937857},{"c":10.055,"h":10.055,"l":9.9617,"n":89,"o":9.98,"t":"2026-10-22T15:45:00Z","v":8853,"vw":9.986662},{"c":9.98,"h":10.0583,"l":9.98,"n":215,"o":10.055,"t":"2026-10-22T16:00:00Z","v":35549,"vw":10.032142},{"c":9.98,"h":9.98,"l":9.96,"n":17,"o":9.96,"t":"2026-10-22T16:15:00Z","v":1254,"vw":9.977953},{"c":9.88,"h":9.96,"l":9.88,"n":92,"o":9.96,"t":"2026-10-22T16:30:00Z","v":3850,"vw":9.918692},{"c":9.9,"h":9.91,"l":9.875,"n":150,"o":9.88,"t":"2026-10-22T16:45:00Z","v":8427,"vw":9.894846},{"c":9.875,"h":9.885,"l":9.87,"n":27,"o":9.885,"t":"2026-10-22T17:00:00Z","v":1118,"vw":9.87875},{"c":9.875,"h":9.88,"l":9.86,"n":111,"o":9.87,"t":"2026-10-22T17:15:00Z","v":4317,"vw":9.871393},{"c":9.88,"h":9.8943,"l":9.87,"n":73,"o":9.87,"t":"2026-10-22T17:30:00Z","v":6954,"vw":9.890881},{"c":9.845,"h":9.9,"l":9.845,"n":77,"o":9.885,"t":"2026-10-22T17:45:00Z","v":10019,"vw":9.876426},{"c":9.88,"h":9.8858,"l":9.83,"n":84,"o":9.85,"t":"2026-10-22T18:00:00Z","v":5261,"vw":9.850621},{"c":9.88,"h":9.91,"l":9.88,"n":140,"o":9.88,"t":"2026-10-22T18:15:00Z","v":8825,"vw":9.891646},{"c":9.895,"h":9.9,"l":9.88,"n":62,"o":9.88,"t":"2026-10-22T18:30:00Z","v":4787,"vw":9.885349},{"c":9.88,"h":9.89,"l":9.87,"n":105,"o":9.89,"t":"2026-10-22T18:45:00Z","v":5346,"vw":9.881539},{"c":9.87,"h":9.92,"l":9.87,"n":191,"o":9.88,"t":"2026-10-22T19:00:00Z","v":9465,"vw":9.892692},{"c":9.88,"h":9.9126,"l":9.87,"n":122,"o":9.87,"t":"2026-10-22T19:15:00Z","v":6594,"vw":9.891514},{"c":9.89,"h":9.9,"l":9.875,"n":245,"o":9.89,"t":"2026-10-22T19:30:00Z","v":12071,"vw":9.887361},{"c":9.98,"h":9.99,"l":9.885,"n":1038,"o":9.89,"t":"2026-10-22T19:45:00Z","v":64644,"vw":9.955346},{"c":9.99,"h":9.99,"l":9.98,"n":14,"o":9.99,"t":"2026-10-22T20:00:00Z","v":48082,"vw":9.989961},{"c":9.97,"h":9.99,"l":9.67,"n":50,"o":9.92,"t":"2026-10-23T13:30:00Z","v":5059,"vw":9.886601},{"c":9.95,"h":9.95,"l":9.915,"n":7,"o":9.915,"t":"2026-10-23T13:45:00Z","v":874,"vw":9.919375},{"c":9.895,"h":9.98,"l":9.89,"n":100,"o":9.98,"t":"2026-10-23T14:00:00Z","v":3125,"vw":9.939795},{"c":9.85,"h":9.885,"l":9.85,"n":100,"o":9.885,"t":"2026-10-23T14:15:00Z","v":3298,"vw":9.859665},{"c":9.84,"h":9.84,"l":9.83,"n":44,"o":9.84,"t":"2026-10-23T14:30:00Z","v":1239,"vw":9.835},{"c":9.9,"h":9.9,"l":9.865,"n":126,"o":9.865,"t":"2026-10-23T14:45:00Z","v":5098,"vw":9.87799},{"c":9.88,"h":9.91,"l":9.88,"n":76,"o":9.9,"t":"2026-10-23T15:00:00Z","v":2725,"vw":9.895464},{"c":9.93,"h":9.95,"l":9.88,"n":158,"o":9.9,"t":"2026-10-23T15:15:00Z","v":8661,"vw":9.917605},{"c":9.86,"h":9.91,"l":9.86,"n":103,"o":9.91,"t":"2026-10-23T15:30:00Z","v":9247,"vw":9.881666},{"c":9.85,"h":9.85,"l":9.85,"n":27,"o":9.85,"t":"2026-10-23T15:45:00Z","v":1098,"vw":9.85},{"c":9.86,"h":9.86,"l":9.825,"n":111,"o":9.85,"t":"2026-10-23T16:00:00Z","v":6223,"vw":9.839417},{"c":9.85,"h":9.89,"l":9.84,"n":96,"o":9.87,"t":"2026-10-23T16:15:00Z","v":5788,"vw":9.86522},{"c":9.87,"h":9.88,"l":9.8524,"n":82,"o":9.86,"t":"2026-10-23T16:30:00Z","v":4833,"vw":9.861327},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-23T16:45:00Z","v":209,"vw":9.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.0150748873405024,"strike":16.553814010639513,"iv":2.3106995094504446,"gamma":0.07587565354645194,"theta":-0.04099045396011363,"vega":0.010017396539897864,"rho":0.0018664019192780944,"breakevenPct":78.18345738316445},{"delta":0.4,"premium":0.8822084061175501,"strike":14.455922201856056,"iv":1.7622041479106092,"gamma":0.12988472731519335,"theta":-0.031742549363406314,"vega":0.01029992005465527,"rho":0.002338951264476016,"breakevenPct":55.559133955107576},{"delta":0.45,"premium":0.749341924894598,"strike":12.358030393072603,"iv":1.2137087863707743,"gamma":0.18389380108393474,"theta":-0.022494644766699008,"vega":0.010582443569412675,"rho":0.0028115006096739365,"breakevenPct":32.934810527050715},{"delta":0.5,"premium":0.616475443671646,"strike":10.260138584289148,"iv":0.6652134248309391,"gamma":0.2379028748526761,"theta":-0.013246740169991701,"vega":0.010864967084170082,"rho":0.0032840499548718576,"breakevenPct":10.31048709899386}],"put":[{"delta":0.5,"premium":1.9574117639153554,"strike":10.98563611407543,"iv":0.980010175309909,"gamma":0.15375432899947616,"theta":-0.01659562945540183,"vega":0.01048609243735728,"rho":-0.005371624774679241,"breakevenPct":8.435858517646315},{"delta":0.55,"premium":3.419901428436961,"strike":12.531608275303341,"iv":1.1268638675734661,"gamma":0.13804599136132675,"theta":-0.016839020906454782,"vega":0.009846285216618246,"rho":-0.006881333348902136,"breakevenPct":7.589180052065104},{"delta":0.6,"premium":4.882391092958564,"strike":14.077580436531251,"iv":1.2737175598370232,"gamma":0.12233765372317737,"theta":-0.017082412357507737,"vega":0.009206477995879212,"rho":-0.008391041923125026,"breakevenPct":6.742501586483895},{"delta":0.65,"premium":6.344880757480169,"strike":15.623552597759165,"iv":1.4205712521005804,"gamma":0.10662931608502796,"theta":-0.017325803808560688,"vega":0.008566670775140178,"rho":-0.00990075049734792,"breakevenPct":5.895823120902684},{"delta":0.7,"premium":7.807370422001771,"strike":17.169524758987073,"iv":1.5674249443641375,"gamma":0.09092097844687859,"theta":-0.01756919525961364,"vega":0.007926863554401144,"rho":-0.011410459071570813,"breakevenPct":5.049144655321475},{"delta":0.75,"premium":9.269860086523376,"strike":18.71549692021499,"iv":1.7142786366276948,"gamma":0.07521264080872919,"theta":-0.017812586710666593,"vega":0.007287056333662109,"rho":-0.012920167645793706,"breakevenPct":4.202466189740264},{"delta":0.8,"premium":10.732349751044984,"strike":20.2614690814429,"iv":1.861132328891252,"gamma":0.05950430317057977,"theta":-0.018055978161719544,"vega":0.006647249112923075,"rho":-0.014429876220016602,"breakevenPct":3.355787724159052},{"delta":0.85,"premium":12.194839415566586,"strike":21.80744124267081,"iv":2.0079860211548093,"gamma":0.0437959655324304,"theta":-0.018299369612772495,"vega":0.006007441892184042,"rho":-0.01593958479423949,"breakevenPct":2.509109258577844},{"delta":0.9,"premium":5.75055772644038,"strike":15.532508219617426,"iv":1.0930673861509246,"gamma":0.05557874092810428,"theta":-0.007417160097054642,"vega":0.00465154316701783,"rho":-0.011335703370285596,"breakevenPct":0.9643992885467729}]},"raw":{"call":[{"delta":0.35,"premium":1.0150748873405024,"strike":16.553814010639513,"iv":2.3106995094504446,"gamma":0.07587565354645194,"theta":-0.04099045396011363,"vega":0.010017396539897864,"rho":0.0018664019192780944,"breakevenPct":78.18345738316445},{"delta":0.4,"premium":0.8822084061175501,"strike":14.455922201856056,"iv":1.7622041479106092,"gamma":0.12988472731519335,"theta":-0.031742549363406314,"vega":0.01029992005465527,"rho":0.002338951264476016,"breakevenPct":55.559133955107576},{"delta":0.45,"premium":0.749341924894598,"strike":12.358030393072603,"iv":1.2137087863707743,"gamma":0.18389380108393474,"theta":-0.022494644766699008,"vega":0.010582443569412675,"rho":0.0028115006096739365,"breakevenPct":32.934810527050715},{"delta":0.5,"premium":0.616475443671646,"strike":10.260138584289148,"iv":0.6652134248309391,"gamma":0.2379028748526761,"theta":-0.013246740169991701,"vega":0.010864967084170082,"rho":0.0032840499548718576,"breakevenPct":10.31048709899386}],"put":[{"delta":0.5,"premium":1.9574117639153554,"strike":10.98563611407543,"iv":0.980010175309909,"gamma":0.15375432899947616,"theta":-0.01659562945540183,"vega":0.01048609243735728,"rho":-0.005371624774679241,"breakevenPct":8.435858517646315},{"delta":0.55,"premium":3.419901428436961,"strike":12.531608275303341,"iv":1.1268638675734661,"gamma":0.13804599136132675,"theta":-0.016839020906454782,"vega":0.009846285216618246,"rho":-0.006881333348902136,"breakevenPct":7.589180052065104},{"delta":0.6,"premium":4.882391092958564,"strike":14.077580436531251,"iv":1.2737175598370232,"gamma":0.12233765372317737,"theta":-0.017082412357507737,"vega":0.009206477995879212,"rho":-0.008391041923125026,"breakevenPct":6.742501586483895},{"delta":0.65,"premium":6.344880757480169,"strike":15.623552597759165,"iv":1.4205712521005804,"gamma":0.10662931608502796,"theta":-0.017325803808560688,"vega":0.008566670775140178,"rho":-0.00990075049734792,"breakevenPct":5.895823120902684},{"delta":0.7,"premium":7.807370422001771,"strike":17.169524758987073,"iv":1.5674249443641375,"gamma":0.09092097844687859,"theta":-0.01756919525961364,"vega":0.007926863554401144,"rho":-0.011410459071570813,"breakevenPct":5.049144655321475},{"delta":0.75,"premium":9.269860086523376,"strike":18.71549692021499,"iv":1.7142786366276948,"gamma":0.07521264080872919,"theta":-0.017812586710666593,"vega":0.007287056333662109,"rho":-0.012920167645793706,"breakevenPct":4.202466189740264},{"delta":0.8,"premium":10.732349751044984,"strike":20.2614690814429,"iv":1.861132328891252,"gamma":0.05950430317057977,"theta":-0.018055978161719544,"vega":0.006647249112923075,"rho":-0.014429876220016602,"breakevenPct":3.355787724159052},{"delta":0.85,"premium":12.194839415566586,"strike":21.80744124267081,"iv":2.0079860211548093,"gamma":0.0437959655324304,"theta":-0.018299369612772495,"vega":0.006007441892184042,"rho":-0.01593958479423949,"breakevenPct":2.509109258577844},{"delta":0.9,"premium":5.75055772644038,"strike":15.532508219617426,"iv":1.0930673861509246,"gamma":0.05557874092810428,"theta":-0.007417160097054642,"vega":0.00465154316701783,"rho":-0.011335703370285596,"breakevenPct":0.9643992885467729}]}},"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"}}