{"symbol":"VMD","url":"https://intraalpha.com/companies/VMD","capturedAt":"2026-10-22T22:10:06.640Z","state":"ready","quote":{"symbol":"VMD","last_price":9.92,"prev_close":9.75,"regular_close":9.92,"change":0.17,"change_pct":1.7436,"regular_change":0.17,"regular_change_pct":1.7436,"extended_change":0,"extended_change_pct":0,"bid":9.14,"ask":10.07,"bid_size":100,"ask_size":100,"volume":147002,"vwap":9.903555,"open":9.76,"high":9.95,"low":9.65,"close":9.92,"trade_count":4428,"last_trade_at":"2026-10-22T20:00:00.083075491Z","last_quote_at":"2026-10-22T20:28:05.164223744Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:56.832094483-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VMD","fetched_at":"2026-10-22T22:10:05.575220+00:00","name":"Viemed Healthcare Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Viemed Healthcare, Inc. provides durable home medical equipment and post-acute respiratory health care services to patients in the United States. The company is headquartered in Lafayette, Louisiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":371360000,"ebitda":55799000,"pe_ratio":27.08,"peg_ratio":1.836,"book_value":3.781,"dividend_per_share":null,"dividend_yield":null,"eps":0.36,"revenue_ttm":301606000,"gross_profit_ttm":173323000,"profit_margin":0.0481,"operating_margin_ttm":0.0648,"return_on_assets_ttm":0.0821,"return_on_equity_ttm":0.104,"quarterly_earnings_growth":-0.124,"quarterly_revenue_growth":0.239,"analyst_target_price":12.5,"analyst_number":1,"beta":1.042,"fifty_two_week_high":12.61,"fifty_two_week_low":6.05,"fifty_day_ma":9.12,"two_hundred_day_ma":9.48,"shares_outstanding":38088200,"forward_pe":18.35,"price_to_sales":1.231,"price_to_book":2.33,"ev_to_revenue":1.116,"ev_to_ebitda":5.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:10:05.575220+00:00"},"optionObservedAt":"2026-10-22T19:55:05.437Z","bars":[{"c":9.695,"h":9.75,"l":9.695,"n":14,"o":9.71,"t":"2026-10-15T13:30:00Z","v":3489,"vw":9.712818},{"c":9.77,"h":9.8,"l":9.75,"n":64,"o":9.75,"t":"2026-10-15T13:35:00Z","v":3156,"vw":9.777288},{"c":9.75,"h":9.77,"l":9.75,"n":23,"o":9.77,"t":"2026-10-15T13:40:00Z","v":10555,"vw":9.752115},{"c":9.765,"h":9.785,"l":9.76,"n":68,"o":9.775,"t":"2026-10-15T13:45:00Z","v":25739,"vw":9.770041},{"c":9.79,"h":9.79,"l":9.78,"n":16,"o":9.78,"t":"2026-10-15T13:50:00Z","v":704,"vw":9.786667},{"c":9.805,"h":9.805,"l":9.8,"n":13,"o":9.8,"t":"2026-10-15T13:55:00Z","v":1385,"vw":9.804574},{"c":9.84,"h":9.86,"l":9.81,"n":49,"o":9.81,"t":"2026-10-15T14:00:00Z","v":2094,"vw":9.84191},{"c":9.81,"h":9.83,"l":9.785,"n":62,"o":9.83,"t":"2026-10-15T14:05:00Z","v":4232,"vw":9.811629},{"c":9.84,"h":9.84,"l":9.82,"n":33,"o":9.82,"t":"2026-10-15T14:10:00Z","v":749,"vw":9.8275},{"c":9.82,"h":9.86,"l":9.82,"n":71,"o":9.86,"t":"2026-10-15T14:15:00Z","v":3244,"vw":9.845182},{"c":9.85,"h":9.85,"l":9.85,"n":7,"o":9.85,"t":"2026-10-15T14:25:00Z","v":185,"vw":9.85},{"c":9.82,"h":9.86,"l":9.82,"n":50,"o":9.86,"t":"2026-10-15T14:30:00Z","v":5244,"vw":9.824286},{"c":9.82,"h":9.82,"l":9.82,"n":20,"o":9.82,"t":"2026-10-15T14:35:00Z","v":1412,"vw":9.82},{"c":9.8,"h":9.82,"l":9.8,"n":29,"o":9.82,"t":"2026-10-15T14:40:00Z","v":901,"vw":9.812857},{"c":9.81,"h":9.81,"l":9.8,"n":12,"o":9.8,"t":"2026-10-15T14:45:00Z","v":400,"vw":9.806667},{"c":9.85,"h":9.85,"l":9.79,"n":141,"o":9.82,"t":"2026-10-15T14:50:00Z","v":10154,"vw":9.81081},{"c":9.854508,"h":9.87,"l":9.854508,"n":6,"o":9.8641,"t":"2026-10-15T14:55:00Z","v":947,"vw":9.85951},{"c":9.85,"h":9.86,"l":9.85,"n":98,"o":9.85,"t":"2026-10-15T15:00:00Z","v":2826,"vw":9.858572},{"c":9.85,"h":9.85,"l":9.85,"n":8,"o":9.85,"t":"2026-10-15T15:05:00Z","v":348,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":30,"o":9.85,"t":"2026-10-15T15:10:00Z","v":1361,"vw":9.85},{"c":9.84,"h":9.84,"l":9.84,"n":11,"o":9.84,"t":"2026-10-15T15:15:00Z","v":444,"vw":9.84},{"c":9.79,"h":9.81,"l":9.79,"n":30,"o":9.81,"t":"2026-10-15T15:20:00Z","v":1133,"vw":9.807143},{"c":9.8,"h":9.8,"l":9.8,"n":10,"o":9.8,"t":"2026-10-15T15:25:00Z","v":487,"vw":9.8},{"c":9.81,"h":9.81,"l":9.81,"n":10,"o":9.81,"t":"2026-10-15T15:30:00Z","v":599,"vw":9.81},{"c":9.83,"h":9.83,"l":9.805,"n":24,"o":9.805,"t":"2026-10-15T15:35:00Z","v":1043,"vw":9.825},{"c":9.85,"h":9.85,"l":9.84,"n":11,"o":9.84,"t":"2026-10-15T15:55:00Z","v":467,"vw":9.842683},{"c":9.84,"h":9.84,"l":9.84,"n":13,"o":9.84,"t":"2026-10-15T16:00:00Z","v":535,"vw":9.84},{"c":9.835,"h":9.835,"l":9.835,"n":1,"o":9.835,"t":"2026-10-15T16:05:00Z","v":100,"vw":9.835},{"c":9.83,"h":9.84,"l":9.825,"n":42,"o":9.84,"t":"2026-10-15T16:10:00Z","v":2081,"vw":9.828527},{"c":9.82,"h":9.84,"l":9.82,"n":17,"o":9.84,"t":"2026-10-15T16:15:00Z","v":644,"vw":9.83},{"c":9.835,"h":9.84,"l":9.825,"n":83,"o":9.83,"t":"2026-10-15T16:30:00Z","v":4050,"vw":9.827769},{"c":9.835,"h":9.835,"l":9.835,"n":1,"o":9.835,"t":"2026-10-15T16:40:00Z","v":100,"vw":9.835},{"c":9.83,"h":9.83,"l":9.83,"n":21,"o":9.83,"t":"2026-10-15T16:45:00Z","v":771,"vw":9.83},{"c":9.825,"h":9.8283,"l":9.825,"n":22,"o":9.8283,"t":"2026-10-15T16:50:00Z","v":638,"vw":9.827211},{"c":9.8299,"h":9.8299,"l":9.82,"n":28,"o":9.82,"t":"2026-10-15T17:00:00Z","v":1184,"vw":9.828046},{"c":9.82,"h":9.82,"l":9.82,"n":27,"o":9.82,"t":"2026-10-15T17:05:00Z","v":1188,"vw":9.82},{"c":9.79,"h":9.8,"l":9.79,"n":22,"o":9.8,"t":"2026-10-15T17:10:00Z","v":2328,"vw":9.799286},{"c":9.7899,"h":9.79,"l":9.7899,"n":31,"o":9.79,"t":"2026-10-15T17:15:00Z","v":1055,"vw":9.789918},{"c":9.78,"h":9.79,"l":9.78,"n":27,"o":9.79,"t":"2026-10-15T17:20:00Z","v":1259,"vw":9.787143},{"c":9.78,"h":9.78,"l":9.78,"n":5,"o":9.78,"t":"2026-10-15T17:30:00Z","v":170,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":54,"o":9.78,"t":"2026-10-15T17:35:00Z","v":1125,"vw":9.78},{"c":9.79,"h":9.79,"l":9.79,"n":4,"o":9.79,"t":"2026-10-15T17:40:00Z","v":144,"vw":9.79},{"c":9.79,"h":9.79,"l":9.78,"n":14,"o":9.78,"t":"2026-10-15T17:45:00Z","v":1172,"vw":9.787316},{"c":9.765,"h":9.79,"l":9.765,"n":34,"o":9.79,"t":"2026-10-15T17:50:00Z","v":1624,"vw":9.777222},{"c":9.77,"h":9.77,"l":9.766,"n":56,"o":9.766,"t":"2026-10-15T17:55:00Z","v":2492,"vw":9.76762},{"c":9.79,"h":9.79,"l":9.78,"n":31,"o":9.79,"t":"2026-10-15T18:00:00Z","v":1829,"vw":9.789023},{"c":9.78,"h":9.7889,"l":9.78,"n":24,"o":9.7889,"t":"2026-10-15T18:05:00Z","v":1009,"vw":9.783096},{"c":9.78,"h":9.78,"l":9.775,"n":18,"o":9.78,"t":"2026-10-15T18:10:00Z","v":946,"vw":9.778952},{"c":9.775,"h":9.785,"l":9.775,"n":55,"o":9.785,"t":"2026-10-15T18:15:00Z","v":2429,"vw":9.780399},{"c":9.775,"h":9.775,"l":9.775,"n":11,"o":9.775,"t":"2026-10-15T18:25:00Z","v":477,"vw":9.775},{"c":9.78,"h":9.78,"l":9.775,"n":15,"o":9.775,"t":"2026-10-15T18:30:00Z","v":719,"vw":9.776718},{"c":9.78,"h":9.78,"l":9.78,"n":36,"o":9.78,"t":"2026-10-15T18:35:00Z","v":1475,"vw":9.78},{"c":9.785,"h":9.789,"l":9.78,"n":22,"o":9.78,"t":"2026-10-15T18:40:00Z","v":1521,"vw":9.786662},{"c":9.785,"h":9.785,"l":9.785,"n":6,"o":9.785,"t":"2026-10-15T18:45:00Z","v":270,"vw":9.785},{"c":9.78,"h":9.78,"l":9.78,"n":10,"o":9.78,"t":"2026-10-15T18:50:00Z","v":248,"vw":9.78},{"c":9.775,"h":9.78,"l":9.77,"n":26,"o":9.78,"t":"2026-10-15T18:55:00Z","v":1474,"vw":9.775928},{"c":9.775,"h":9.775,"l":9.77,"n":20,"o":9.775,"t":"2026-10-15T19:00:00Z","v":729,"vw":9.773677},{"c":9.775,"h":9.775,"l":9.775,"n":29,"o":9.775,"t":"2026-10-15T19:05:00Z","v":1133,"vw":9.775},{"c":9.77,"h":9.77,"l":9.76,"n":43,"o":9.77,"t":"2026-10-15T19:10:00Z","v":1949,"vw":9.768112},{"c":9.78,"h":9.79,"l":9.76,"n":55,"o":9.78,"t":"2026-10-15T19:15:00Z","v":2646,"vw":9.772353},{"c":9.785,"h":9.785,"l":9.78,"n":10,"o":9.78,"t":"2026-10-15T19:20:00Z","v":521,"vw":9.781667},{"c":9.775,"h":9.78,"l":9.77,"n":40,"o":9.78,"t":"2026-10-15T19:25:00Z","v":1673,"vw":9.776236},{"c":9.775,"h":9.775,"l":9.775,"n":30,"o":9.775,"t":"2026-10-15T19:30:00Z","v":805,"vw":9.775},{"c":9.75,"h":9.775,"l":9.75,"n":99,"o":9.775,"t":"2026-10-15T19:35:00Z","v":3593,"vw":9.763138},{"c":9.76,"h":9.76,"l":9.755,"n":71,"o":9.755,"t":"2026-10-15T19:40:00Z","v":3000,"vw":9.756464},{"c":9.72,"h":9.76,"l":9.72,"n":77,"o":9.76,"t":"2026-10-15T19:45:00Z","v":3723,"vw":9.733489},{"c":9.7,"h":9.725,"l":9.69,"n":136,"o":9.72,"t":"2026-10-15T19:50:00Z","v":4465,"vw":9.712116},{"c":9.75,"h":9.765,"l":9.69,"n":472,"o":9.7,"t":"2026-10-15T19:55:00Z","v":20494,"vw":9.732406},{"c":9.75,"h":9.75,"l":9.75,"n":7,"o":9.75,"t":"2026-10-15T20:00:00Z","v":25234,"vw":9.75},{"c":9.76,"h":9.76,"l":9.76,"n":9,"o":9.76,"t":"2026-10-16T13:30:00Z","v":3527,"vw":9.76},{"c":9.71,"h":9.74,"l":9.71,"n":22,"o":9.74,"t":"2026-10-16T13:35:00Z","v":1191,"vw":9.724445},{"c":9.79,"h":9.79,"l":9.71,"n":22,"o":9.71,"t":"2026-10-16T13:45:00Z","v":1208,"vw":9.763822},{"c":9.81,"h":9.81,"l":9.81,"n":12,"o":9.81,"t":"2026-10-16T14:00:00Z","v":270,"vw":9.81},{"c":9.8002,"h":9.83,"l":9.8002,"n":38,"o":9.83,"t":"2026-10-16T14:05:00Z","v":2138,"vw":9.815451},{"c":9.77,"h":9.8,"l":9.77,"n":39,"o":9.8,"t":"2026-10-16T14:10:00Z","v":2026,"vw":9.786429},{"c":9.755,"h":9.765,"l":9.755,"n":23,"o":9.765,"t":"2026-10-16T14:15:00Z","v":723,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":26,"o":9.76,"t":"2026-10-16T14:20:00Z","v":1175,"vw":9.76},{"c":9.73,"h":9.75,"l":9.73,"n":28,"o":9.75,"t":"2026-10-16T14:25:00Z","v":1319,"vw":9.739938},{"c":9.73,"h":9.73,"l":9.715,"n":17,"o":9.715,"t":"2026-10-16T14:30:00Z","v":1606,"vw":9.72},{"c":9.73,"h":9.73,"l":9.73,"n":11,"o":9.73,"t":"2026-10-16T14:40:00Z","v":342,"vw":9.73},{"c":9.72,"h":9.72,"l":9.72,"n":26,"o":9.72,"t":"2026-10-16T14:50:00Z","v":582,"vw":9.72},{"c":9.72,"h":9.72,"l":9.72,"n":6,"o":9.72,"t":"2026-10-16T15:00:00Z","v":359,"vw":9.72},{"c":9.73,"h":9.73,"l":9.72,"n":36,"o":9.72,"t":"2026-10-16T15:05:00Z","v":1417,"vw":9.727715},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-16T15:10:00Z","v":103,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":20,"o":9.73,"t":"2026-10-16T15:15:00Z","v":463,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":10,"o":9.73,"t":"2026-10-16T15:25:00Z","v":310,"vw":9.73},{"c":9.72,"h":9.725,"l":9.71,"n":65,"o":9.725,"t":"2026-10-16T15:30:00Z","v":3707,"vw":9.719124},{"c":9.715,"h":9.715,"l":9.715,"n":13,"o":9.715,"t":"2026-10-16T15:35:00Z","v":868,"vw":9.715},{"c":9.71,"h":9.715,"l":9.7,"n":14,"o":9.7,"t":"2026-10-16T15:40:00Z","v":521,"vw":9.71},{"c":9.68,"h":9.72,"l":9.68,"n":111,"o":9.7,"t":"2026-10-16T15:50:00Z","v":5472,"vw":9.707235},{"c":9.66,"h":9.6878,"l":9.65,"n":25,"o":9.6878,"t":"2026-10-16T15:55:00Z","v":1181,"vw":9.671465},{"c":9.65,"h":9.65,"l":9.635,"n":59,"o":9.64,"t":"2026-10-16T16:00:00Z","v":2646,"vw":9.644158},{"c":9.64,"h":9.65,"l":9.64,"n":60,"o":9.65,"t":"2026-10-16T16:05:00Z","v":2316,"vw":9.640791},{"c":9.64,"h":9.64,"l":9.64,"n":11,"o":9.64,"t":"2026-10-16T16:10:00Z","v":419,"vw":9.64},{"c":9.63,"h":9.64,"l":9.63,"n":30,"o":9.64,"t":"2026-10-16T16:15:00Z","v":1104,"vw":9.637561},{"c":9.63,"h":9.63,"l":9.63,"n":4,"o":9.63,"t":"2026-10-16T16:20:00Z","v":304,"vw":9.63},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-16T16:25:00Z","v":100,"vw":9.63},{"c":9.615,"h":9.62,"l":9.615,"n":28,"o":9.62,"t":"2026-10-16T16:30:00Z","v":1238,"vw":9.619167},{"c":9.575,"h":9.61,"l":9.575,"n":102,"o":9.61,"t":"2026-10-16T16:45:00Z","v":5929,"vw":9.603176},{"c":9.58,"h":9.58,"l":9.58,"n":5,"o":9.58,"t":"2026-10-16T16:50:00Z","v":201,"vw":9.58},{"c":9.6,"h":9.6,"l":9.59,"n":67,"o":9.59,"t":"2026-10-16T16:55:00Z","v":3804,"vw":9.591082},{"c":9.595,"h":9.595,"l":9.595,"n":2,"o":9.595,"t":"2026-10-16T17:00:00Z","v":347,"vw":9.595},{"c":9.6,"h":9.61,"l":9.5938,"n":31,"o":9.5938,"t":"2026-10-16T17:05:00Z","v":996,"vw":9.599422},{"c":9.58,"h":9.6,"l":9.575,"n":51,"o":9.6,"t":"2026-10-16T17:10:00Z","v":1985,"vw":9.586818},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-10-16T17:15:00Z","v":104,"vw":9.58},{"c":9.57,"h":9.57,"l":9.57,"n":22,"o":9.57,"t":"2026-10-16T17:20:00Z","v":679,"vw":9.57},{"c":9.58,"h":9.582,"l":9.57,"n":26,"o":9.582,"t":"2026-10-16T17:30:00Z","v":5936,"vw":9.579823},{"c":9.61,"h":9.61,"l":9.58,"n":30,"o":9.58,"t":"2026-10-16T17:40:00Z","v":1671,"vw":9.598182},{"c":9.62,"h":9.62,"l":9.61,"n":4,"o":9.61,"t":"2026-10-16T17:45:00Z","v":211,"vw":9.615},{"c":9.59,"h":9.6,"l":9.59,"n":52,"o":9.6,"t":"2026-10-16T17:50:00Z","v":2391,"vw":9.596596},{"c":9.61,"h":9.61,"l":9.6,"n":28,"o":9.6,"t":"2026-10-16T17:55:00Z","v":926,"vw":9.602},{"c":9.59,"h":9.6,"l":9.59,"n":37,"o":9.6,"t":"2026-10-16T18:00:00Z","v":2079,"vw":9.591325},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-16T18:10:00Z","v":172,"vw":9.6},{"c":9.6,"h":9.6,"l":9.595,"n":21,"o":9.595,"t":"2026-10-16T18:15:00Z","v":1170,"vw":9.597949},{"c":9.61,"h":9.61,"l":9.61,"n":10,"o":9.61,"t":"2026-10-16T18:20:00Z","v":325,"vw":9.61},{"c":9.615,"h":9.63,"l":9.61,"n":69,"o":9.62,"t":"2026-10-16T18:25:00Z","v":2258,"vw":9.61996},{"c":9.61,"h":9.63,"l":9.6,"n":75,"o":9.63,"t":"2026-10-16T18:30:00Z","v":7192,"vw":9.617025},{"c":9.61,"h":9.61,"l":9.59,"n":75,"o":9.6,"t":"2026-10-16T18:35:00Z","v":5525,"vw":9.596903},{"c":9.61,"h":9.62,"l":9.605,"n":58,"o":9.61,"t":"2026-10-16T18:40:00Z","v":3976,"vw":9.610689},{"c":9.58,"h":9.61,"l":9.58,"n":61,"o":9.61,"t":"2026-10-16T18:45:00Z","v":2676,"vw":9.592308},{"c":9.57,"h":9.585,"l":9.56,"n":123,"o":9.58,"t":"2026-10-16T18:50:00Z","v":9576,"vw":9.5717},{"c":9.57,"h":9.57,"l":9.56,"n":67,"o":9.56,"t":"2026-10-16T18:55:00Z","v":4587,"vw":9.565024},{"c":9.56,"h":9.57,"l":9.55,"n":52,"o":9.57,"t":"2026-10-16T19:00:00Z","v":2926,"vw":9.55875},{"c":9.56,"h":9.56,"l":9.55,"n":15,"o":9.55,"t":"2026-10-16T19:05:00Z","v":677,"vw":9.5525},{"c":9.59,"h":9.6,"l":9.55,"n":174,"o":9.55,"t":"2026-10-16T19:10:00Z","v":10984,"vw":9.582411},{"c":9.565,"h":9.59,"l":9.565,"n":77,"o":9.585,"t":"2026-10-16T19:15:00Z","v":5005,"vw":9.580838},{"c":9.565,"h":9.565,"l":9.565,"n":10,"o":9.565,"t":"2026-10-16T19:20:00Z","v":260,"vw":9.565},{"c":9.5522,"h":9.565,"l":9.53,"n":250,"o":9.565,"t":"2026-10-16T19:25:00Z","v":19217,"vw":9.540697},{"c":9.53,"h":9.55,"l":9.52,"n":169,"o":9.55,"t":"2026-10-16T19:30:00Z","v":10863,"vw":9.529016},{"c":9.47,"h":9.53,"l":9.46,"n":106,"o":9.53,"t":"2026-10-16T19:35:00Z","v":7105,"vw":9.482708},{"c":9.475,"h":9.48,"l":9.46,"n":236,"o":9.47,"t":"2026-10-16T19:40:00Z","v":8048,"vw":9.47012},{"c":9.45,"h":9.475,"l":9.45,"n":75,"o":9.475,"t":"2026-10-16T19:45:00Z","v":5037,"vw":9.459854},{"c":9.44,"h":9.49,"l":9.44,"n":235,"o":9.47,"t":"2026-10-16T19:50:00Z","v":17553,"vw":9.473087},{"c":9.46,"h":9.51,"l":9.42,"n":630,"o":9.44,"t":"2026-10-16T19:55:00Z","v":50342,"vw":9.452389},{"c":9.48,"h":9.48,"l":9.48,"n":11,"o":9.48,"t":"2026-10-16T20:00:00Z","v":74642,"vw":9.48},{"c":9.25,"h":9.26,"l":9.25,"n":4,"o":9.26,"t":"2026-10-19T12:05:00Z","v":405,"vw":9.255},{"c":9.46,"h":9.46,"l":9.46,"n":12,"o":9.46,"t":"2026-10-19T13:30:00Z","v":714,"vw":9.46},{"c":9.58,"h":9.62,"l":9.509,"n":86,"o":9.509,"t":"2026-10-19T13:45:00Z","v":3944,"vw":9.564034},{"c":9.59,"h":9.59,"l":9.56,"n":5,"o":9.56,"t":"2026-10-19T13:50:00Z","v":282,"vw":9.575},{"c":9.63,"h":9.63,"l":9.6,"n":18,"o":9.625,"t":"2026-10-19T13:55:00Z","v":972,"vw":9.615565},{"c":9.64,"h":9.64,"l":9.64,"n":9,"o":9.64,"t":"2026-10-19T14:10:00Z","v":403,"vw":9.64},{"c":9.665,"h":9.67,"l":9.66,"n":36,"o":9.66,"t":"2026-10-19T14:30:00Z","v":1745,"vw":9.664615},{"c":9.63,"h":9.66,"l":9.63,"n":47,"o":9.65,"t":"2026-10-19T14:35:00Z","v":2819,"vw":9.646383},{"c":9.62,"h":9.63,"l":9.62,"n":23,"o":9.63,"t":"2026-10-19T14:40:00Z","v":783,"vw":9.624413},{"c":9.615,"h":9.615,"l":9.615,"n":4,"o":9.615,"t":"2026-10-19T14:50:00Z","v":122,"vw":9.615},{"c":9.63,"h":9.64,"l":9.63,"n":35,"o":9.64,"t":"2026-10-19T15:00:00Z","v":1063,"vw":9.634},{"c":9.63,"h":9.63,"l":9.63,"n":9,"o":9.63,"t":"2026-10-19T15:05:00Z","v":290,"vw":9.63},{"c":9.67,"h":9.68,"l":9.64,"n":43,"o":9.64,"t":"2026-10-19T15:10:00Z","v":1856,"vw":9.648976},{"c":9.66,"h":9.66,"l":9.6508,"n":12,"o":9.6523,"t":"2026-10-19T15:15:00Z","v":1044,"vw":9.653628},{"c":9.64,"h":9.65,"l":9.64,"n":51,"o":9.65,"t":"2026-10-19T15:20:00Z","v":1368,"vw":9.64625},{"c":9.635,"h":9.635,"l":9.635,"n":4,"o":9.635,"t":"2026-10-19T15:25:00Z","v":1089,"vw":9.635},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-19T15:30:00Z","v":101,"vw":9.64},{"c":9.645,"h":9.65,"l":9.64,"n":48,"o":9.64,"t":"2026-10-19T15:35:00Z","v":1593,"vw":9.641875},{"c":9.65,"h":9.65,"l":9.65,"n":28,"o":9.65,"t":"2026-10-19T15:40:00Z","v":435,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":31,"o":9.65,"t":"2026-10-19T15:50:00Z","v":690,"vw":9.65},{"c":9.63,"h":9.64,"l":9.63,"n":70,"o":9.64,"t":"2026-10-19T15:55:00Z","v":2744,"vw":9.636564},{"c":9.61,"h":9.62,"l":9.61,"n":21,"o":9.62,"t":"2026-10-19T16:00:00Z","v":388,"vw":9.615},{"c":9.61,"h":9.61,"l":9.61,"n":28,"o":9.61,"t":"2026-10-19T16:10:00Z","v":569,"vw":9.61},{"c":9.62,"h":9.62,"l":9.61,"n":59,"o":9.61,"t":"2026-10-19T16:20:00Z","v":2105,"vw":9.618544},{"c":9.62,"h":9.62,"l":9.62,"n":5,"o":9.62,"t":"2026-10-19T16:25:00Z","v":115,"vw":9.62},{"c":9.625,"h":9.625,"l":9.625,"n":18,"o":9.625,"t":"2026-10-19T16:40:00Z","v":522,"vw":9.625},{"c":9.6249,"h":9.64,"l":9.62,"n":119,"o":9.63,"t":"2026-10-19T16:45:00Z","v":5097,"vw":9.629163},{"c":9.59,"h":9.61,"l":9.59,"n":23,"o":9.61,"t":"2026-10-19T16:50:00Z","v":1083,"vw":9.602},{"c":9.5725,"h":9.5725,"l":9.5725,"n":3,"o":9.5725,"t":"2026-10-19T17:05:00Z","v":505,"vw":9.5725},{"c":9.57,"h":9.58,"l":9.57,"n":46,"o":9.58,"t":"2026-10-19T17:10:00Z","v":1461,"vw":9.574},{"c":9.57,"h":9.57,"l":9.56,"n":34,"o":9.56,"t":"2026-10-19T17:15:00Z","v":807,"vw":9.566},{"c":9.57,"h":9.57,"l":9.57,"n":10,"o":9.57,"t":"2026-10-19T17:30:00Z","v":166,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":9,"o":9.57,"t":"2026-10-19T17:35:00Z","v":963,"vw":9.57},{"c":9.58,"h":9.58,"l":9.57,"n":44,"o":9.57,"t":"2026-10-19T17:50:00Z","v":760,"vw":9.576689},{"c":9.59,"h":9.595,"l":9.585,"n":63,"o":9.595,"t":"2026-10-19T17:55:00Z","v":3801,"vw":9.592596},{"c":9.59,"h":9.59,"l":9.59,"n":7,"o":9.59,"t":"2026-10-19T18:00:00Z","v":244,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":5,"o":9.59,"t":"2026-10-19T18:10:00Z","v":141,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":7,"o":9.59,"t":"2026-10-19T18:15:00Z","v":131,"vw":9.59},{"c":9.62,"h":9.62,"l":9.6,"n":38,"o":9.6,"t":"2026-10-19T18:20:00Z","v":1115,"vw":9.61},{"c":9.6265,"h":9.6265,"l":9.62,"n":11,"o":9.62,"t":"2026-10-19T18:25:00Z","v":1483,"vw":9.626028},{"c":9.62,"h":9.64,"l":9.62,"n":70,"o":9.64,"t":"2026-10-19T18:35:00Z","v":3411,"vw":9.624996},{"c":9.605,"h":9.605,"l":9.6,"n":11,"o":9.6,"t":"2026-10-19T18:40:00Z","v":531,"vw":9.603333},{"c":9.61,"h":9.61,"l":9.61,"n":3,"o":9.61,"t":"2026-10-19T18:45:00Z","v":127,"vw":9.61},{"c":9.6178,"h":9.6178,"l":9.61,"n":47,"o":9.61,"t":"2026-10-19T18:50:00Z","v":917,"vw":9.61297},{"c":9.61,"h":9.61,"l":9.61,"n":5,"o":9.61,"t":"2026-10-19T18:55:00Z","v":123,"vw":9.61},{"c":9.605,"h":9.6199,"l":9.6,"n":108,"o":9.6199,"t":"2026-10-19T19:00:00Z","v":6531,"vw":9.605847},{"c":9.59,"h":9.59,"l":9.59,"n":28,"o":9.59,"t":"2026-10-19T19:05:00Z","v":469,"vw":9.59},{"c":9.595,"h":9.595,"l":9.595,"n":8,"o":9.595,"t":"2026-10-19T19:10:00Z","v":232,"vw":9.595},{"c":9.58,"h":9.61,"l":9.58,"n":23,"o":9.6097,"t":"2026-10-19T19:15:00Z","v":1763,"vw":9.606362},{"c":9.56,"h":9.595,"l":9.55,"n":97,"o":9.595,"t":"2026-10-19T19:20:00Z","v":3469,"vw":9.575518},{"c":9.56,"h":9.57,"l":9.5541,"n":47,"o":9.5541,"t":"2026-10-19T19:25:00Z","v":5156,"vw":9.563916},{"c":9.6,"h":9.63,"l":9.555,"n":195,"o":9.56,"t":"2026-10-19T19:30:00Z","v":20952,"vw":9.588148},{"c":9.575,"h":9.6,"l":9.57,"n":80,"o":9.58,"t":"2026-10-19T19:35:00Z","v":4429,"vw":9.59011},{"c":9.59,"h":9.59,"l":9.57,"n":52,"o":9.57,"t":"2026-10-19T19:40:00Z","v":2352,"vw":9.578182},{"c":9.59,"h":9.59,"l":9.585,"n":23,"o":9.585,"t":"2026-10-19T19:45:00Z","v":737,"vw":9.588333},{"c":9.59,"h":9.59,"l":9.59,"n":65,"o":9.59,"t":"2026-10-19T19:50:00Z","v":3892,"vw":9.59},{"c":9.6,"h":9.61,"l":9.56,"n":469,"o":9.58,"t":"2026-10-19T19:55:00Z","v":22355,"vw":9.589505},{"c":9.59,"h":9.59,"l":9.59,"n":7,"o":9.59,"t":"2026-10-19T20:00:00Z","v":44224,"vw":9.59},{"c":9.59,"h":9.68,"l":9.59,"n":24,"o":9.68,"t":"2026-10-20T13:30:00Z","v":1802,"vw":9.662689},{"c":9.615,"h":9.615,"l":9.615,"n":4,"o":9.615,"t":"2026-10-20T13:35:00Z","v":702,"vw":9.615},{"c":9.685,"h":9.74,"l":9.68,"n":50,"o":9.71,"t":"2026-10-20T13:40:00Z","v":3103,"vw":9.695207},{"c":9.66,"h":9.675,"l":9.62,"n":46,"o":9.67,"t":"2026-10-20T14:05:00Z","v":1235,"vw":9.655119},{"c":9.65,"h":9.65,"l":9.65,"n":25,"o":9.65,"t":"2026-10-20T14:10:00Z","v":621,"vw":9.65},{"c":9.7,"h":9.7,"l":9.65,"n":68,"o":9.65,"t":"2026-10-20T14:20:00Z","v":2186,"vw":9.669453},{"c":9.7,"h":9.7,"l":9.7,"n":18,"o":9.7,"t":"2026-10-20T14:25:00Z","v":371,"vw":9.7},{"c":9.71,"h":9.71,"l":9.705,"n":28,"o":9.71,"t":"2026-10-20T14:30:00Z","v":1309,"vw":9.709375},{"c":9.7,"h":9.7,"l":9.7,"n":18,"o":9.7,"t":"2026-10-20T14:40:00Z","v":803,"vw":9.7},{"c":9.71,"h":9.71,"l":9.71,"n":23,"o":9.71,"t":"2026-10-20T14:50:00Z","v":505,"vw":9.71},{"c":9.71,"h":9.71,"l":9.7,"n":50,"o":9.71,"t":"2026-10-20T14:55:00Z","v":2370,"vw":9.707446},{"c":9.73,"h":9.73,"l":9.72,"n":40,"o":9.73,"t":"2026-10-20T15:00:00Z","v":1548,"vw":9.725},{"c":9.73,"h":9.73,"l":9.725,"n":20,"o":9.73,"t":"2026-10-20T15:10:00Z","v":1042,"vw":9.72939},{"c":9.73,"h":9.73,"l":9.73,"n":5,"o":9.73,"t":"2026-10-20T15:25:00Z","v":133,"vw":9.73},{"c":9.74,"h":9.74,"l":9.74,"n":5,"o":9.74,"t":"2026-10-20T15:30:00Z","v":215,"vw":9.74},{"c":9.74,"h":9.74,"l":9.73,"n":31,"o":9.73,"t":"2026-10-20T15:35:00Z","v":882,"vw":9.735086},{"c":9.76,"h":9.76,"l":9.76,"n":15,"o":9.76,"t":"2026-10-20T15:45:00Z","v":273,"vw":9.76},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-10-20T15:55:00Z","v":752,"vw":9.8},{"c":9.74,"h":9.77,"l":9.74,"n":69,"o":9.77,"t":"2026-10-20T16:00:00Z","v":2064,"vw":9.756657},{"c":9.735,"h":9.735,"l":9.735,"n":11,"o":9.735,"t":"2026-10-20T16:10:00Z","v":411,"vw":9.735},{"c":9.74,"h":9.74,"l":9.74,"n":24,"o":9.74,"t":"2026-10-20T16:15:00Z","v":643,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":9,"o":9.74,"t":"2026-10-20T16:20:00Z","v":535,"vw":9.74},{"c":9.755,"h":9.755,"l":9.745,"n":23,"o":9.745,"t":"2026-10-20T16:25:00Z","v":697,"vw":9.747155},{"c":9.755,"h":9.755,"l":9.755,"n":7,"o":9.755,"t":"2026-10-20T16:30:00Z","v":528,"vw":9.755},{"c":9.785,"h":9.785,"l":9.765,"n":77,"o":9.765,"t":"2026-10-20T16:35:00Z","v":3663,"vw":9.778714},{"c":9.77,"h":9.77,"l":9.77,"n":39,"o":9.77,"t":"2026-10-20T16:40:00Z","v":1536,"vw":9.77},{"c":9.77,"h":9.79,"l":9.762,"n":59,"o":9.765,"t":"2026-10-20T16:45:00Z","v":14853,"vw":9.772424},{"c":9.76,"h":9.785,"l":9.75,"n":56,"o":9.785,"t":"2026-10-20T16:50:00Z","v":2268,"vw":9.765714},{"c":9.75,"h":9.75,"l":9.75,"n":47,"o":9.75,"t":"2026-10-20T16:55:00Z","v":1832,"vw":9.75},{"c":9.75,"h":9.75,"l":9.74,"n":41,"o":9.74,"t":"2026-10-20T17:00:00Z","v":1573,"vw":9.747481},{"c":9.77,"h":9.77,"l":9.77,"n":11,"o":9.77,"t":"2026-10-20T17:05:00Z","v":272,"vw":9.77},{"c":9.78,"h":9.78,"l":9.78,"n":4,"o":9.78,"t":"2026-10-20T17:10:00Z","v":344,"vw":9.78},{"c":9.77,"h":9.77,"l":9.77,"n":9,"o":9.77,"t":"2026-10-20T17:15:00Z","v":230,"vw":9.77},{"c":9.76,"h":9.79,"l":9.76,"n":75,"o":9.79,"t":"2026-10-20T17:20:00Z","v":3581,"vw":9.772579},{"c":9.77,"h":9.77,"l":9.77,"n":25,"o":9.77,"t":"2026-10-20T17:35:00Z","v":1131,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":10,"o":9.77,"t":"2026-10-20T17:40:00Z","v":409,"vw":9.77},{"c":9.745,"h":9.77,"l":9.745,"n":35,"o":9.77,"t":"2026-10-20T17:45:00Z","v":1996,"vw":9.758571},{"c":9.7557,"h":9.7557,"l":9.7557,"n":6,"o":9.7557,"t":"2026-10-20T17:50:00Z","v":358,"vw":9.7557},{"c":9.74,"h":9.75,"l":9.74,"n":15,"o":9.75,"t":"2026-10-20T17:55:00Z","v":264,"vw":9.745},{"c":9.77,"h":9.77,"l":9.75,"n":53,"o":9.75,"t":"2026-10-20T18:00:00Z","v":4584,"vw":9.755343},{"c":9.83,"h":9.83,"l":9.77,"n":54,"o":9.77,"t":"2026-10-20T18:05:00Z","v":13753,"vw":9.776696},{"c":9.805,"h":9.805,"l":9.8,"n":32,"o":9.805,"t":"2026-10-20T18:10:00Z","v":909,"vw":9.8025},{"c":9.815,"h":9.82,"l":9.8,"n":13,"o":9.8,"t":"2026-10-20T18:15:00Z","v":776,"vw":9.816429},{"c":9.8,"h":9.81,"l":9.8,"n":34,"o":9.81,"t":"2026-10-20T18:20:00Z","v":1022,"vw":9.808264},{"c":9.81,"h":9.81,"l":9.8,"n":21,"o":9.8,"t":"2026-10-20T18:25:00Z","v":1377,"vw":9.800833},{"c":9.8,"h":9.815,"l":9.8,"n":39,"o":9.815,"t":"2026-10-20T18:30:00Z","v":2520,"vw":9.812222},{"c":9.8,"h":9.81,"l":9.8,"n":34,"o":9.8,"t":"2026-10-20T18:35:00Z","v":1338,"vw":9.801111},{"c":9.8,"h":9.81,"l":9.8,"n":34,"o":9.81,"t":"2026-10-20T18:40:00Z","v":1188,"vw":9.802},{"c":9.795,"h":9.795,"l":9.795,"n":14,"o":9.795,"t":"2026-10-20T18:45:00Z","v":518,"vw":9.795},{"c":9.8,"h":9.8,"l":9.785,"n":72,"o":9.795,"t":"2026-10-20T18:50:00Z","v":2763,"vw":9.793132},{"c":9.795,"h":9.795,"l":9.795,"n":11,"o":9.795,"t":"2026-10-20T18:55:00Z","v":336,"vw":9.795},{"c":9.77,"h":9.795,"l":9.77,"n":61,"o":9.795,"t":"2026-10-20T19:00:00Z","v":3729,"vw":9.788674},{"c":9.77,"h":9.77,"l":9.77,"n":6,"o":9.77,"t":"2026-10-20T19:05:00Z","v":215,"vw":9.77},{"c":9.765,"h":9.765,"l":9.76,"n":24,"o":9.76,"t":"2026-10-20T19:10:00Z","v":524,"vw":9.761667},{"c":9.77,"h":9.77,"l":9.765,"n":57,"o":9.765,"t":"2026-10-20T19:15:00Z","v":2955,"vw":9.768833},{"c":9.76,"h":9.775,"l":9.76,"n":52,"o":9.77,"t":"2026-10-20T19:20:00Z","v":2357,"vw":9.766936},{"c":9.775,"h":9.775,"l":9.76,"n":29,"o":9.76,"t":"2026-10-20T19:25:00Z","v":1300,"vw":9.769565},{"c":9.77,"h":9.776,"l":9.76,"n":64,"o":9.775,"t":"2026-10-20T19:30:00Z","v":4663,"vw":9.764077},{"c":9.755,"h":9.77,"l":9.755,"n":82,"o":9.77,"t":"2026-10-20T19:35:00Z","v":3513,"vw":9.759974},{"c":9.7799,"h":9.7799,"l":9.76,"n":67,"o":9.76,"t":"2026-10-20T19:40:00Z","v":3298,"vw":9.766036},{"c":9.79,"h":9.79,"l":9.775,"n":71,"o":9.775,"t":"2026-10-20T19:45:00Z","v":3191,"vw":9.782871},{"c":9.8,"h":9.8,"l":9.785,"n":100,"o":9.785,"t":"2026-10-20T19:50:00Z","v":4540,"vw":9.792605},{"c":9.81,"h":9.825,"l":9.795,"n":363,"o":9.795,"t":"2026-10-20T19:55:00Z","v":18137,"vw":9.810517},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-10-20T20:00:00Z","v":29504,"vw":9.8},{"c":9.86,"h":9.86,"l":9.8,"n":12,"o":9.8,"t":"2026-10-21T13:30:00Z","v":3826,"vw":9.827296},{"c":9.83,"h":9.85,"l":9.715,"n":54,"o":9.715,"t":"2026-10-21T13:35:00Z","v":2716,"vw":9.794698},{"c":9.83,"h":9.83,"l":9.81,"n":15,"o":9.825,"t":"2026-10-21T13:40:00Z","v":913,"vw":9.822433},{"c":9.79,"h":9.81,"l":9.79,"n":14,"o":9.81,"t":"2026-10-21T13:45:00Z","v":481,"vw":9.805},{"c":9.73,"h":9.7702,"l":9.73,"n":12,"o":9.77,"t":"2026-10-21T13:50:00Z","v":1175,"vw":9.7564},{"c":9.675,"h":9.7,"l":9.655,"n":38,"o":9.7,"t":"2026-10-21T14:00:00Z","v":3695,"vw":9.662647},{"c":9.67,"h":9.67,"l":9.65,"n":22,"o":9.65,"t":"2026-10-21T14:05:00Z","v":1235,"vw":9.667714},{"c":9.6999,"h":9.6999,"l":9.6999,"n":7,"o":9.6999,"t":"2026-10-21T14:10:00Z","v":500,"vw":9.6999},{"c":9.71,"h":9.71,"l":9.699,"n":21,"o":9.699,"t":"2026-10-21T14:15:00Z","v":955,"vw":9.700997},{"c":9.71,"h":9.71,"l":9.71,"n":3,"o":9.71,"t":"2026-10-21T14:20:00Z","v":102,"vw":9.71},{"c":9.69,"h":9.69,"l":9.69,"n":24,"o":9.69,"t":"2026-10-21T14:25:00Z","v":929,"vw":9.69},{"c":9.705,"h":9.705,"l":9.7,"n":24,"o":9.7,"t":"2026-10-21T14:30:00Z","v":880,"vw":9.703039},{"c":9.74,"h":9.755,"l":9.71,"n":63,"o":9.71,"t":"2026-10-21T14:35:00Z","v":12094,"vw":9.729288},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-21T14:40:00Z","v":113,"vw":9.75},{"c":9.75,"h":9.7553,"l":9.75,"n":11,"o":9.7553,"t":"2026-10-21T15:05:00Z","v":552,"vw":9.752271},{"c":9.745,"h":9.75,"l":9.73,"n":19,"o":9.75,"t":"2026-10-21T15:15:00Z","v":6427,"vw":9.740184},{"c":9.745,"h":9.745,"l":9.745,"n":4,"o":9.745,"t":"2026-10-21T15:20:00Z","v":105,"vw":9.745},{"c":9.725,"h":9.74,"l":9.725,"n":41,"o":9.74,"t":"2026-10-21T15:35:00Z","v":785,"vw":9.73375},{"c":9.745,"h":9.745,"l":9.73,"n":37,"o":9.73,"t":"2026-10-21T15:40:00Z","v":3940,"vw":9.742457},{"c":9.7599,"h":9.7599,"l":9.74,"n":12,"o":9.74,"t":"2026-10-21T15:45:00Z","v":859,"vw":9.746345},{"c":9.775,"h":9.778,"l":9.775,"n":15,"o":9.778,"t":"2026-10-21T15:55:00Z","v":562,"vw":9.776846},{"c":9.76,"h":9.76,"l":9.76,"n":20,"o":9.76,"t":"2026-10-21T16:00:00Z","v":489,"vw":9.76},{"c":9.75,"h":9.75,"l":9.75,"n":16,"o":9.75,"t":"2026-10-21T16:05:00Z","v":422,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":31,"o":9.75,"t":"2026-10-21T16:10:00Z","v":355,"vw":9.75},{"c":9.77,"h":9.775,"l":9.76,"n":26,"o":9.76,"t":"2026-10-21T16:25:00Z","v":1424,"vw":9.766487},{"c":9.736,"h":9.7686,"l":9.736,"n":55,"o":9.765,"t":"2026-10-21T16:35:00Z","v":1887,"vw":9.759237},{"c":9.74,"h":9.75,"l":9.74,"n":8,"o":9.75,"t":"2026-10-21T16:40:00Z","v":270,"vw":9.745},{"c":9.76,"h":9.76,"l":9.745,"n":31,"o":9.745,"t":"2026-10-21T16:45:00Z","v":1126,"vw":9.751903},{"c":9.765,"h":9.765,"l":9.765,"n":5,"o":9.765,"t":"2026-10-21T16:50:00Z","v":158,"vw":9.765},{"c":9.79,"h":9.79,"l":9.77,"n":31,"o":9.77,"t":"2026-10-21T16:55:00Z","v":1042,"vw":9.774},{"c":9.795,"h":9.795,"l":9.78,"n":53,"o":9.79,"t":"2026-10-21T17:05:00Z","v":1499,"vw":9.789375},{"c":9.79,"h":9.79,"l":9.79,"n":22,"o":9.79,"t":"2026-10-21T17:10:00Z","v":488,"vw":9.79},{"c":9.78,"h":9.78,"l":9.78,"n":12,"o":9.78,"t":"2026-10-21T17:15:00Z","v":286,"vw":9.78},{"c":9.77,"h":9.78,"l":9.77,"n":46,"o":9.77,"t":"2026-10-21T17:20:00Z","v":1548,"vw":9.772104},{"c":9.77,"h":9.77,"l":9.77,"n":7,"o":9.77,"t":"2026-10-21T17:25:00Z","v":117,"vw":9.77},{"c":9.78,"h":9.78,"l":9.78,"n":26,"o":9.78,"t":"2026-10-21T17:30:00Z","v":765,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":15,"o":9.78,"t":"2026-10-21T17:35:00Z","v":500,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":13,"o":9.78,"t":"2026-10-21T17:40:00Z","v":283,"vw":9.78},{"c":9.7487,"h":9.77,"l":9.7487,"n":60,"o":9.77,"t":"2026-10-21T17:45:00Z","v":5209,"vw":9.761035},{"c":9.73,"h":9.755,"l":9.73,"n":59,"o":9.755,"t":"2026-10-21T17:50:00Z","v":996,"vw":9.737},{"c":9.74,"h":9.74,"l":9.74,"n":14,"o":9.74,"t":"2026-10-21T17:55:00Z","v":427,"vw":9.74},{"c":9.72,"h":9.74,"l":9.72,"n":10,"o":9.74,"t":"2026-10-21T18:00:00Z","v":377,"vw":9.728889},{"c":9.78,"h":9.85,"l":9.73,"n":159,"o":9.73,"t":"2026-10-21T18:05:00Z","v":12180,"vw":9.784519},{"c":9.825,"h":9.825,"l":9.7975,"n":47,"o":9.7975,"t":"2026-10-21T18:10:00Z","v":3236,"vw":9.810104},{"c":9.81,"h":9.835,"l":9.81,"n":37,"o":9.835,"t":"2026-10-21T18:15:00Z","v":3962,"vw":9.833077},{"c":9.81,"h":9.815,"l":9.81,"n":16,"o":9.815,"t":"2026-10-21T18:20:00Z","v":1192,"vw":9.810476},{"c":9.81,"h":9.82,"l":9.81,"n":26,"o":9.82,"t":"2026-10-21T18:25:00Z","v":1003,"vw":9.813092},{"c":9.8,"h":9.81,"l":9.79,"n":83,"o":9.8,"t":"2026-10-21T18:30:00Z","v":2851,"vw":9.8},{"c":9.8,"h":9.8,"l":9.795,"n":24,"o":9.795,"t":"2026-10-21T18:35:00Z","v":776,"vw":9.795977},{"c":9.8,"h":9.8,"l":9.8,"n":7,"o":9.8,"t":"2026-10-21T18:40:00Z","v":1841,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":9,"o":9.8,"t":"2026-10-21T18:45:00Z","v":133,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":19,"o":9.8,"t":"2026-10-21T18:50:00Z","v":393,"vw":9.8},{"c":9.76,"h":9.79,"l":9.76,"n":53,"o":9.79,"t":"2026-10-21T18:55:00Z","v":2580,"vw":9.775},{"c":9.73,"h":9.76,"l":9.73,"n":51,"o":9.76,"t":"2026-10-21T19:00:00Z","v":1348,"vw":9.745625},{"c":9.73,"h":9.73,"l":9.73,"n":5,"o":9.73,"t":"2026-10-21T19:05:00Z","v":239,"vw":9.73},{"c":9.74,"h":9.74,"l":9.73,"n":56,"o":9.73,"t":"2026-10-21T19:10:00Z","v":1912,"vw":9.738373},{"c":9.74,"h":9.74,"l":9.74,"n":18,"o":9.74,"t":"2026-10-21T19:15:00Z","v":512,"vw":9.74},{"c":9.76,"h":9.76,"l":9.75,"n":68,"o":9.75,"t":"2026-10-21T19:20:00Z","v":4085,"vw":9.754384},{"c":9.765,"h":9.765,"l":9.765,"n":17,"o":9.765,"t":"2026-10-21T19:25:00Z","v":517,"vw":9.765},{"c":9.73,"h":9.76,"l":9.73,"n":101,"o":9.76,"t":"2026-10-21T19:30:00Z","v":3826,"vw":9.750714},{"c":9.735,"h":9.75,"l":9.73,"n":83,"o":9.73,"t":"2026-10-21T19:35:00Z","v":2859,"vw":9.742333},{"c":9.715,"h":9.74,"l":9.71,"n":83,"o":9.74,"t":"2026-10-21T19:40:00Z","v":2938,"vw":9.726736},{"c":9.71,"h":9.72,"l":9.705,"n":92,"o":9.715,"t":"2026-10-21T19:45:00Z","v":5730,"vw":9.7121},{"c":9.72,"h":9.725,"l":9.71,"n":60,"o":9.71,"t":"2026-10-21T19:50:00Z","v":2375,"vw":9.719455},{"c":9.75,"h":9.77,"l":9.71,"n":423,"o":9.72,"t":"2026-10-21T19:55:00Z","v":14567,"vw":9.741584},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-10-21T20:00:00Z","v":25573,"vw":9.75},{"c":9.795,"h":9.795,"l":9.65,"n":18,"o":9.76,"t":"2026-10-22T13:30:00Z","v":3261,"vw":9.760972},{"c":9.895,"h":9.895,"l":9.86,"n":51,"o":9.86,"t":"2026-10-22T14:00:00Z","v":2479,"vw":9.885342},{"c":9.905,"h":9.905,"l":9.87,"n":48,"o":9.87,"t":"2026-10-22T14:10:00Z","v":905,"vw":9.890537},{"c":9.9,"h":9.9,"l":9.9,"n":15,"o":9.9,"t":"2026-10-22T14:15:00Z","v":429,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":23,"o":9.89,"t":"2026-10-22T14:20:00Z","v":471,"vw":9.89},{"c":9.87,"h":9.89,"l":9.87,"n":43,"o":9.87,"t":"2026-10-22T14:25:00Z","v":1117,"vw":9.873415},{"c":9.885,"h":9.885,"l":9.885,"n":9,"o":9.885,"t":"2026-10-22T14:30:00Z","v":175,"vw":9.885},{"c":9.89,"h":9.89,"l":9.87,"n":30,"o":9.87,"t":"2026-10-22T14:35:00Z","v":1254,"vw":9.873333},{"c":9.915,"h":9.915,"l":9.91,"n":28,"o":9.91,"t":"2026-10-22T14:40:00Z","v":690,"vw":9.912058},{"c":9.905,"h":9.905,"l":9.905,"n":18,"o":9.905,"t":"2026-10-22T14:50:00Z","v":2233,"vw":9.905},{"c":9.914,"h":9.92,"l":9.914,"n":41,"o":9.92,"t":"2026-10-22T14:55:00Z","v":704,"vw":9.917},{"c":9.92,"h":9.92,"l":9.92,"n":33,"o":9.92,"t":"2026-10-22T15:05:00Z","v":1185,"vw":9.92},{"c":9.93,"h":9.93,"l":9.93,"n":42,"o":9.93,"t":"2026-10-22T15:10:00Z","v":524,"vw":9.93},{"c":9.94,"h":9.95,"l":9.93,"n":86,"o":9.94,"t":"2026-10-22T15:15:00Z","v":2628,"vw":9.93782},{"c":9.919,"h":9.94,"l":9.91,"n":117,"o":9.935,"t":"2026-10-22T15:20:00Z","v":7434,"vw":9.936085},{"c":9.915,"h":9.915,"l":9.915,"n":9,"o":9.915,"t":"2026-10-22T15:25:00Z","v":623,"vw":9.915},{"c":9.86,"h":9.89,"l":9.86,"n":34,"o":9.88,"t":"2026-10-22T15:35:00Z","v":810,"vw":9.877077},{"c":9.87,"h":9.87,"l":9.8601,"n":14,"o":9.8601,"t":"2026-10-22T15:40:00Z","v":402,"vw":9.864023},{"c":9.88,"h":9.88,"l":9.88,"n":7,"o":9.88,"t":"2026-10-22T15:45:00Z","v":146,"vw":9.88},{"c":9.86,"h":9.86,"l":9.86,"n":5,"o":9.86,"t":"2026-10-22T15:50:00Z","v":210,"vw":9.86},{"c":9.87,"h":9.87,"l":9.86,"n":16,"o":9.86,"t":"2026-10-22T15:55:00Z","v":304,"vw":9.865},{"c":9.865,"h":9.87,"l":9.865,"n":28,"o":9.87,"t":"2026-10-22T16:00:00Z","v":728,"vw":9.867976},{"c":9.86,"h":9.86,"l":9.84,"n":119,"o":9.855,"t":"2026-10-22T16:10:00Z","v":7324,"vw":9.847952},{"c":9.86,"h":9.86,"l":9.86,"n":21,"o":9.86,"t":"2026-10-22T16:15:00Z","v":629,"vw":9.86},{"c":9.87,"h":9.87,"l":9.8501,"n":21,"o":9.8501,"t":"2026-10-22T16:20:00Z","v":1715,"vw":9.855281},{"c":9.8695,"h":9.8695,"l":9.8695,"n":8,"o":9.8695,"t":"2026-10-22T16:25:00Z","v":420,"vw":9.8695},{"c":9.835,"h":9.87,"l":9.835,"n":39,"o":9.87,"t":"2026-10-22T16:30:00Z","v":1292,"vw":9.854195},{"c":9.82,"h":9.835,"l":9.82,"n":32,"o":9.835,"t":"2026-10-22T16:35:00Z","v":731,"vw":9.825},{"c":9.8,"h":9.81,"l":9.78,"n":12,"o":9.78,"t":"2026-10-22T16:40:00Z","v":368,"vw":9.796667},{"c":9.8,"h":9.8,"l":9.8,"n":10,"o":9.8,"t":"2026-10-22T16:45:00Z","v":548,"vw":9.8},{"c":9.85,"h":9.85,"l":9.82,"n":36,"o":9.82,"t":"2026-10-22T16:50:00Z","v":1451,"vw":9.831111},{"c":9.86,"h":9.86,"l":9.85,"n":25,"o":9.85,"t":"2026-10-22T17:00:00Z","v":526,"vw":9.85495},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-22T17:05:00Z","v":127,"vw":9.85},{"c":9.8672,"h":9.8672,"l":9.85,"n":21,"o":9.86,"t":"2026-10-22T17:10:00Z","v":453,"vw":9.859094},{"c":9.84,"h":9.85,"l":9.84,"n":33,"o":9.85,"t":"2026-10-22T17:15:00Z","v":851,"vw":9.8425},{"c":9.86,"h":9.86,"l":9.85,"n":38,"o":9.85,"t":"2026-10-22T17:20:00Z","v":798,"vw":9.857797},{"c":9.87,"h":9.87,"l":9.87,"n":13,"o":9.87,"t":"2026-10-22T17:25:00Z","v":243,"vw":9.87},{"c":9.85,"h":9.86,"l":9.85,"n":33,"o":9.86,"t":"2026-10-22T17:30:00Z","v":584,"vw":9.852},{"c":9.87,"h":9.88,"l":9.87,"n":47,"o":9.87,"t":"2026-10-22T17:35:00Z","v":1128,"vw":9.87375},{"c":9.87,"h":9.87,"l":9.865,"n":38,"o":9.865,"t":"2026-10-22T17:40:00Z","v":1120,"vw":9.869196},{"c":9.87,"h":9.87,"l":9.87,"n":12,"o":9.87,"t":"2026-10-22T17:45:00Z","v":164,"vw":9.87},{"c":9.88,"h":9.88,"l":9.87,"n":44,"o":9.87,"t":"2026-10-22T17:50:00Z","v":3157,"vw":9.878069},{"c":9.88,"h":9.89,"l":9.88,"n":37,"o":9.89,"t":"2026-10-22T17:55:00Z","v":878,"vw":9.886063},{"c":9.87,"h":9.87,"l":9.87,"n":13,"o":9.87,"t":"2026-10-22T18:00:00Z","v":161,"vw":9.87},{"c":9.88,"h":9.88,"l":9.88,"n":7,"o":9.88,"t":"2026-10-22T18:05:00Z","v":118,"vw":9.88},{"c":9.9,"h":9.9,"l":9.88,"n":46,"o":9.88,"t":"2026-10-22T18:10:00Z","v":2102,"vw":9.888642},{"c":9.9,"h":9.9,"l":9.9,"n":7,"o":9.9,"t":"2026-10-22T18:15:00Z","v":156,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":64,"o":9.91,"t":"2026-10-22T18:20:00Z","v":1317,"vw":9.91},{"c":9.905,"h":9.905,"l":9.905,"n":24,"o":9.905,"t":"2026-10-22T18:25:00Z","v":620,"vw":9.905},{"c":9.905,"h":9.905,"l":9.905,"n":5,"o":9.905,"t":"2026-10-22T18:35:00Z","v":222,"vw":9.905},{"c":9.89,"h":9.89,"l":9.89,"n":6,"o":9.89,"t":"2026-10-22T18:40:00Z","v":256,"vw":9.89},{"c":9.91,"h":9.915,"l":9.909,"n":51,"o":9.91,"t":"2026-10-22T18:45:00Z","v":1349,"vw":9.910422},{"c":9.92,"h":9.92,"l":9.9,"n":43,"o":9.9,"t":"2026-10-22T18:50:00Z","v":1691,"vw":9.910761},{"c":9.93,"h":9.93,"l":9.9201,"n":18,"o":9.9201,"t":"2026-10-22T18:55:00Z","v":2176,"vw":9.920617},{"c":9.93,"h":9.93,"l":9.93,"n":15,"o":9.93,"t":"2026-10-22T19:00:00Z","v":266,"vw":9.93},{"c":9.93,"h":9.93,"l":9.92,"n":47,"o":9.93,"t":"2026-10-22T19:05:00Z","v":2199,"vw":9.927302},{"c":9.93,"h":9.93,"l":9.929,"n":43,"o":9.93,"t":"2026-10-22T19:10:00Z","v":1774,"vw":9.929924},{"c":9.95,"h":9.95,"l":9.93,"n":42,"o":9.93,"t":"2026-10-22T19:15:00Z","v":1761,"vw":9.942572},{"c":9.935,"h":9.94,"l":9.925,"n":45,"o":9.94,"t":"2026-10-22T19:20:00Z","v":1899,"vw":9.936018},{"c":9.92,"h":9.93,"l":9.92,"n":50,"o":9.93,"t":"2026-10-22T19:25:00Z","v":1121,"vw":9.92431},{"c":9.935,"h":9.935,"l":9.91,"n":64,"o":9.92,"t":"2026-10-22T19:30:00Z","v":1415,"vw":9.9225},{"c":9.94,"h":9.94,"l":9.93,"n":38,"o":9.93,"t":"2026-10-22T19:35:00Z","v":903,"vw":9.937401},{"c":9.92,"h":9.945,"l":9.92,"n":119,"o":9.94,"t":"2026-10-22T19:40:00Z","v":4941,"vw":9.927326},{"c":9.935,"h":9.935,"l":9.92,"n":80,"o":9.92,"t":"2026-10-22T19:45:00Z","v":2443,"vw":9.925785},{"c":9.93,"h":9.95,"l":9.93,"n":154,"o":9.93,"t":"2026-10-22T19:50:00Z","v":6834,"vw":9.942122},{"c":9.93,"h":9.935,"l":9.91,"n":370,"o":9.92,"t":"2026-10-22T19:55:00Z","v":15315,"vw":9.922058},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-22T20:00:00Z","v":28932,"vw":9.92}],"history":[{"c":9.22,"h":9.24,"l":9.005,"n":2011,"o":9.19,"t":"2024-10-21T04:00:00Z","v":121218,"vw":9.180127},{"c":9.29,"h":9.31,"l":9.185,"n":1267,"o":9.19,"t":"2024-10-22T04:00:00Z","v":69217,"vw":9.279035},{"c":9.28,"h":9.31,"l":9.2,"n":1417,"o":9.25,"t":"2024-10-23T04:00:00Z","v":100596,"vw":9.269612},{"c":9.26,"h":9.48,"l":9.25,"n":2132,"o":9.29,"t":"2024-10-24T04:00:00Z","v":109653,"vw":9.393647},{"c":9.24,"h":9.365,"l":9.19,"n":1896,"o":9.33,"t":"2024-10-25T04:00:00Z","v":89142,"vw":9.263577},{"c":9.09,"h":9.37,"l":9,"n":1874,"o":9.3,"t":"2024-10-28T04:00:00Z","v":178867,"vw":9.162406},{"c":9.05,"h":9.175,"l":8.9025,"n":1856,"o":9.02,"t":"2024-10-29T04:00:00Z","v":129056,"vw":9.043343},{"c":8.88,"h":9.17,"l":8.82,"n":3037,"o":9.02,"t":"2024-10-30T04:00:00Z","v":214816,"vw":8.903346},{"c":8.55,"h":8.88,"l":8.55,"n":3112,"o":8.88,"t":"2024-10-31T04:00:00Z","v":170263,"vw":8.634642},{"c":8.61,"h":8.74,"l":8.56,"n":1809,"o":8.61,"t":"2024-11-01T04:00:00Z","v":66642,"vw":8.617151},{"c":8.53,"h":8.7,"l":8.49,"n":2357,"o":8.58,"t":"2024-11-04T05:00:00Z","v":101654,"vw":8.572488},{"c":8.8,"h":8.84,"l":8.44,"n":2723,"o":8.5,"t":"2024-11-05T05:00:00Z","v":159234,"vw":8.611948},{"c":9.14,"h":9.41,"l":8.98,"n":6280,"o":9.17,"t":"2024-11-06T05:00:00Z","v":343247,"vw":9.147645},{"c":9,"h":9.81,"l":8.95,"n":4956,"o":9.64,"t":"2024-11-07T05:00:00Z","v":483827,"vw":9.114712},{"c":9.07,"h":9.12,"l":8.92,"n":3569,"o":9,"t":"2024-11-08T05:00:00Z","v":1054589,"vw":9.014981},{"c":9.51,"h":9.77,"l":9.19,"n":4984,"o":9.2,"t":"2024-11-11T05:00:00Z","v":427196,"vw":9.517728},{"c":9.4,"h":9.66,"l":9.34,"n":3477,"o":9.51,"t":"2024-11-12T05:00:00Z","v":217916,"vw":9.446429},{"c":9.15,"h":9.675,"l":9.1,"n":3496,"o":9.51,"t":"2024-11-13T05:00:00Z","v":254507,"vw":9.315134},{"c":9.06,"h":9.245,"l":9.04,"n":3069,"o":9.16,"t":"2024-11-14T05:00:00Z","v":166482,"vw":9.106478},{"c":8.85,"h":9.13,"l":8.83,"n":3012,"o":9.13,"t":"2024-11-15T05:00:00Z","v":202602,"vw":8.938273},{"c":8.54,"h":8.895,"l":8.53,"n":2144,"o":8.83,"t":"2024-11-18T05:00:00Z","v":133162,"vw":8.653483},{"c":8.61,"h":8.66,"l":8.45,"n":2184,"o":8.46,"t":"2024-11-19T05:00:00Z","v":166799,"vw":8.554468},{"c":8.54,"h":8.625,"l":8.45,"n":2393,"o":8.58,"t":"2024-11-20T05:00:00Z","v":136066,"vw":8.521336},{"c":8.71,"h":8.8,"l":8.44,"n":2265,"o":8.69,"t":"2024-11-21T05:00:00Z","v":119077,"vw":8.642188},{"c":8.75,"h":8.9,"l":8.55,"n":2459,"o":8.75,"t":"2024-11-22T05:00:00Z","v":140701,"vw":8.714648},{"c":8.65,"h":8.982,"l":8.65,"n":2168,"o":8.79,"t":"2024-11-25T05:00:00Z","v":132539,"vw":8.733389},{"c":8.66,"h":8.815,"l":8.52,"n":2027,"o":8.7,"t":"2024-11-26T05:00:00Z","v":112671,"vw":8.643009},{"c":8.56,"h":8.69,"l":8.53,"n":1452,"o":8.65,"t":"2024-11-27T05:00:00Z","v":58830,"vw":8.573801},{"c":8.67,"h":8.67,"l":8.505,"n":860,"o":8.58,"t":"2024-11-29T05:00:00Z","v":64502,"vw":8.630126},{"c":8.99,"h":9.05,"l":8.6,"n":2915,"o":8.61,"t":"2024-12-02T05:00:00Z","v":124611,"vw":8.861574},{"c":8.7,"h":9,"l":8.685,"n":1860,"o":8.98,"t":"2024-12-03T05:00:00Z","v":72973,"vw":8.772295},{"c":8.72,"h":8.8,"l":8.52,"n":2225,"o":8.72,"t":"2024-12-04T05:00:00Z","v":102105,"vw":8.675291},{"c":8.56,"h":8.85,"l":8.53,"n":2204,"o":8.7,"t":"2024-12-05T05:00:00Z","v":118293,"vw":8.606588},{"c":8.62,"h":8.68,"l":8.51,"n":1770,"o":8.62,"t":"2024-12-06T05:00:00Z","v":80803,"vw":8.59475},{"c":8.61,"h":8.75,"l":8.55,"n":1875,"o":8.68,"t":"2024-12-09T05:00:00Z","v":95388,"vw":8.628272},{"c":8.8,"h":8.87,"l":8.64,"n":2188,"o":8.66,"t":"2024-12-10T05:00:00Z","v":101928,"vw":8.790969},{"c":8.9,"h":8.96,"l":8.75,"n":2371,"o":8.9,"t":"2024-12-11T05:00:00Z","v":107198,"vw":8.883784},{"c":8.68,"h":8.9,"l":8.67,"n":1788,"o":8.89,"t":"2024-12-12T05:00:00Z","v":135347,"vw":8.777316},{"c":8.74,"h":8.93,"l":8.64,"n":1687,"o":8.66,"t":"2024-12-13T05:00:00Z","v":102326,"vw":8.748781},{"c":8.69,"h":8.89,"l":8.6305,"n":3132,"o":8.71,"t":"2024-12-16T05:00:00Z","v":264933,"vw":8.693221},{"c":8.59,"h":8.79,"l":8.55,"n":2218,"o":8.65,"t":"2024-12-17T05:00:00Z","v":192960,"vw":8.677035},{"c":8.13,"h":8.63,"l":8.07,"n":2534,"o":8.63,"t":"2024-12-18T05:00:00Z","v":156549,"vw":8.34183},{"c":8.02,"h":8.26,"l":8,"n":1884,"o":8.21,"t":"2024-12-19T05:00:00Z","v":134500,"vw":8.08348},{"c":7.98,"h":8.11,"l":7.942,"n":2750,"o":8,"t":"2024-12-20T05:00:00Z","v":374011,"vw":7.996071},{"c":7.83,"h":8.22,"l":7.805,"n":1811,"o":7.98,"t":"2024-12-23T05:00:00Z","v":95032,"vw":7.910754},{"c":8,"h":8.03,"l":7.75,"n":1263,"o":7.86,"t":"2024-12-24T05:00:00Z","v":59724,"vw":7.966269},{"c":8.17,"h":8.18,"l":7.85,"n":1275,"o":7.95,"t":"2024-12-26T05:00:00Z","v":98554,"vw":8.140298},{"c":8.16,"h":8.18,"l":7.95,"n":2321,"o":8.08,"t":"2024-12-27T05:00:00Z","v":123669,"vw":8.105118},{"c":8,"h":8.16,"l":7.945,"n":1921,"o":8.1,"t":"2024-12-30T05:00:00Z","v":117369,"vw":8.020399},{"c":8.02,"h":8.09,"l":7.99,"n":1564,"o":8.05,"t":"2024-12-31T05:00:00Z","v":107406,"vw":8.036627},{"c":8.13,"h":8.35,"l":8.01,"n":2087,"o":8.01,"t":"2025-01-02T05:00:00Z","v":159404,"vw":8.174153},{"c":8.12,"h":8.21,"l":8.075,"n":1739,"o":8.17,"t":"2025-01-03T05:00:00Z","v":97472,"vw":8.130763},{"c":7.96,"h":8.15,"l":7.91,"n":1851,"o":8.13,"t":"2025-01-06T05:00:00Z","v":92700,"vw":7.984809},{"c":8,"h":8.04,"l":7.8401,"n":2142,"o":7.99,"t":"2025-01-07T05:00:00Z","v":167877,"vw":7.949693},{"c":8.14,"h":8.17,"l":7.9,"n":2305,"o":7.91,"t":"2025-01-08T05:00:00Z","v":194893,"vw":8.068704},{"c":7.95,"h":8.21,"l":7.771,"n":2871,"o":8,"t":"2025-01-10T05:00:00Z","v":144436,"vw":7.995255},{"c":7.92,"h":7.995,"l":7.84,"n":1170,"o":7.87,"t":"2025-01-13T05:00:00Z","v":59551,"vw":7.905618},{"c":8,"h":8.07,"l":7.805,"n":2740,"o":7.93,"t":"2025-01-14T05:00:00Z","v":235272,"vw":7.975375},{"c":8.27,"h":8.36,"l":8.02,"n":2000,"o":8.14,"t":"2025-01-15T05:00:00Z","v":167915,"vw":8.207903},{"c":8.17,"h":8.32,"l":8.11,"n":2096,"o":8.27,"t":"2025-01-16T05:00:00Z","v":241664,"vw":8.216715},{"c":8.15,"h":8.23,"l":8,"n":1900,"o":8.2,"t":"2025-01-17T05:00:00Z","v":150583,"vw":8.128121},{"c":8.31,"h":8.435,"l":8.15,"n":1817,"o":8.15,"t":"2025-01-21T05:00:00Z","v":121332,"vw":8.313171},{"c":8.13,"h":8.31,"l":8.0501,"n":2237,"o":8.28,"t":"2025-01-22T05:00:00Z","v":121001,"vw":8.110003},{"c":8.35,"h":8.37,"l":8.12,"n":1751,"o":8.14,"t":"2025-01-23T05:00:00Z","v":95630,"vw":8.256877},{"c":8.48,"h":8.535,"l":8.214,"n":1749,"o":8.31,"t":"2025-01-24T05:00:00Z","v":185799,"vw":8.384641},{"c":8.43,"h":8.615,"l":8.33,"n":1491,"o":8.42,"t":"2025-01-27T05:00:00Z","v":88601,"vw":8.438005},{"c":8.31,"h":8.47,"l":8.275,"n":1414,"o":8.44,"t":"2025-01-28T05:00:00Z","v":85163,"vw":8.361866},{"c":8.28,"h":8.37,"l":8.1,"n":1319,"o":8.31,"t":"2025-01-29T05:00:00Z","v":57108,"vw":8.251985},{"c":8.31,"h":8.4,"l":8.3,"n":1643,"o":8.35,"t":"2025-01-30T05:00:00Z","v":53058,"vw":8.329626},{"c":8.19,"h":8.39,"l":8.12,"n":1664,"o":8.31,"t":"2025-01-31T05:00:00Z","v":92533,"vw":8.210446},{"c":8.05,"h":8.205,"l":8.02,"n":2021,"o":8.07,"t":"2025-02-03T05:00:00Z","v":88132,"vw":8.072862},{"c":8.15,"h":8.16,"l":8.02,"n":1848,"o":8.02,"t":"2025-02-04T05:00:00Z","v":56252,"vw":8.120856},{"c":8.33,"h":8.35,"l":8.1815,"n":2697,"o":8.19,"t":"2025-02-05T05:00:00Z","v":108745,"vw":8.275524},{"c":8.13,"h":8.42,"l":8.12,"n":1261,"o":8.35,"t":"2025-02-06T05:00:00Z","v":53388,"vw":8.191311},{"c":7.97,"h":8.13,"l":7.95,"n":1863,"o":8.12,"t":"2025-02-07T05:00:00Z","v":76542,"vw":8.00532},{"c":7.91,"h":8.01,"l":7.775,"n":1705,"o":8.01,"t":"2025-02-10T05:00:00Z","v":86004,"vw":7.877207},{"c":7.89,"h":7.96,"l":7.8,"n":2161,"o":7.82,"t":"2025-02-11T05:00:00Z","v":82474,"vw":7.905449},{"c":7.87,"h":7.98,"l":7.81,"n":1799,"o":7.85,"t":"2025-02-12T05:00:00Z","v":65411,"vw":7.893314},{"c":7.99,"h":7.995,"l":7.84,"n":1201,"o":7.94,"t":"2025-02-13T05:00:00Z","v":50323,"vw":7.930764},{"c":7.83,"h":8.03,"l":7.79,"n":853,"o":8,"t":"2025-02-14T05:00:00Z","v":51770,"vw":7.872001},{"c":7.91,"h":7.92,"l":7.62,"n":1507,"o":7.75,"t":"2025-02-18T05:00:00Z","v":100749,"vw":7.81368},{"c":8.1,"h":8.18,"l":7.7801,"n":1951,"o":7.91,"t":"2025-02-19T05:00:00Z","v":86104,"vw":8.067224},{"c":7.97,"h":8.05,"l":7.92,"n":1504,"o":8,"t":"2025-02-20T05:00:00Z","v":96714,"vw":7.972437},{"c":7.78,"h":8.07,"l":7.72,"n":1902,"o":8.07,"t":"2025-02-21T05:00:00Z","v":145401,"vw":7.836256},{"c":7.7,"h":7.8598,"l":7.7,"n":1278,"o":7.82,"t":"2025-02-24T05:00:00Z","v":103905,"vw":7.754256},{"c":7.8,"h":7.845,"l":7.7,"n":1293,"o":7.7,"t":"2025-02-25T05:00:00Z","v":66748,"vw":7.766159},{"c":7.9,"h":7.91,"l":7.77,"n":1270,"o":7.81,"t":"2025-02-26T05:00:00Z","v":73778,"vw":7.839847},{"c":7.87,"h":7.91,"l":7.8116,"n":1622,"o":7.86,"t":"2025-02-27T05:00:00Z","v":82790,"vw":7.863487},{"c":7.84,"h":7.91,"l":7.75,"n":1954,"o":7.85,"t":"2025-02-28T05:00:00Z","v":131751,"vw":7.839773},{"c":7.55,"h":7.865,"l":7.52,"n":2214,"o":7.78,"t":"2025-03-03T05:00:00Z","v":143424,"vw":7.65788},{"c":7.61,"h":7.66,"l":7.39,"n":2005,"o":7.46,"t":"2025-03-04T05:00:00Z","v":109509,"vw":7.571363},{"c":7.52,"h":7.7,"l":7.5,"n":1829,"o":7.61,"t":"2025-03-05T05:00:00Z","v":75481,"vw":7.55788},{"c":7.46,"h":7.53,"l":7.39,"n":2069,"o":7.45,"t":"2025-03-06T05:00:00Z","v":65973,"vw":7.457375},{"c":7.5,"h":7.54,"l":7.35,"n":2059,"o":7.45,"t":"2025-03-07T05:00:00Z","v":101257,"vw":7.463422},{"c":7.4,"h":7.53,"l":7.34,"n":2111,"o":7.4,"t":"2025-03-10T04:00:00Z","v":105757,"vw":7.416536},{"c":7.8,"h":7.96,"l":7.325,"n":3591,"o":7.4,"t":"2025-03-11T04:00:00Z","v":224648,"vw":7.77254},{"c":7.81,"h":7.97,"l":7.65,"n":1999,"o":7.84,"t":"2025-03-12T04:00:00Z","v":165503,"vw":7.794477},{"c":7.71,"h":7.855,"l":7.62,"n":2171,"o":7.85,"t":"2025-03-13T04:00:00Z","v":134096,"vw":7.733911},{"c":7.57,"h":7.8655,"l":7.54,"n":1914,"o":7.77,"t":"2025-03-14T04:00:00Z","v":121760,"vw":7.663397},{"c":7.41,"h":7.68,"l":7.41,"n":1900,"o":7.53,"t":"2025-03-17T04:00:00Z","v":108724,"vw":7.458977},{"c":7.49,"h":7.505,"l":7.32,"n":2430,"o":7.38,"t":"2025-03-18T04:00:00Z","v":196003,"vw":7.448013},{"c":7.58,"h":7.6,"l":7.44,"n":1929,"o":7.53,"t":"2025-03-19T04:00:00Z","v":102122,"vw":7.528254},{"c":7.36,"h":7.595,"l":7.28,"n":1343,"o":7.5,"t":"2025-03-20T04:00:00Z","v":70740,"vw":7.393868},{"c":7.24,"h":7.5,"l":7.18,"n":1923,"o":7.31,"t":"2025-03-21T04:00:00Z","v":198576,"vw":7.26214},{"c":7.3,"h":7.37,"l":7.12,"n":1280,"o":7.33,"t":"2025-03-24T04:00:00Z","v":88229,"vw":7.25821},{"c":7.2,"h":7.33,"l":7.175,"n":927,"o":7.3,"t":"2025-03-25T04:00:00Z","v":67634,"vw":7.207327},{"c":7.2,"h":7.24,"l":7.12,"n":929,"o":7.21,"t":"2025-03-26T04:00:00Z","v":71159,"vw":7.176904},{"c":7.25,"h":7.3,"l":7.18,"n":1717,"o":7.22,"t":"2025-03-27T04:00:00Z","v":124151,"vw":7.243533},{"c":7.27,"h":7.29,"l":7.195,"n":1208,"o":7.25,"t":"2025-03-28T04:00:00Z","v":63443,"vw":7.261288},{"c":7.28,"h":7.47,"l":7.2,"n":2048,"o":7.21,"t":"2025-03-31T04:00:00Z","v":150007,"vw":7.317952},{"c":7.14,"h":7.295,"l":7.105,"n":1426,"o":7.24,"t":"2025-04-01T04:00:00Z","v":49470,"vw":7.183269},{"c":7.07,"h":7.1799,"l":7,"n":1037,"o":7.06,"t":"2025-04-02T04:00:00Z","v":89354,"vw":7.062871},{"c":7.07,"h":7.16,"l":6.82,"n":1628,"o":6.92,"t":"2025-04-03T04:00:00Z","v":151356,"vw":6.988798},{"c":6.88,"h":7.09,"l":6.78,"n":2227,"o":6.89,"t":"2025-04-04T04:00:00Z","v":165310,"vw":6.871564},{"c":6.61,"h":6.87,"l":6.46,"n":2346,"o":6.66,"t":"2025-04-07T04:00:00Z","v":200149,"vw":6.629689},{"c":6.66,"h":6.85,"l":6.57,"n":2074,"o":6.71,"t":"2025-04-08T04:00:00Z","v":150358,"vw":6.667055},{"c":6.65,"h":6.88,"l":6.4692,"n":2085,"o":6.59,"t":"2025-04-09T04:00:00Z","v":162207,"vw":6.681724},{"c":6.53,"h":6.67,"l":6.48,"n":1708,"o":6.58,"t":"2025-04-10T04:00:00Z","v":117617,"vw":6.552198},{"c":6.61,"h":6.7,"l":6.41,"n":1338,"o":6.52,"t":"2025-04-11T04:00:00Z","v":122774,"vw":6.561061},{"c":6.59,"h":6.695,"l":6.5,"n":1291,"o":6.69,"t":"2025-04-14T04:00:00Z","v":67901,"vw":6.571613},{"c":6.61,"h":6.655,"l":6.55,"n":981,"o":6.56,"t":"2025-04-15T04:00:00Z","v":106444,"vw":6.606385},{"c":6.57,"h":6.6799,"l":6.56,"n":1350,"o":6.61,"t":"2025-04-16T04:00:00Z","v":125289,"vw":6.607743},{"c":6.63,"h":6.64,"l":6.4704,"n":1871,"o":6.53,"t":"2025-04-17T04:00:00Z","v":183425,"vw":6.583195},{"c":6.61,"h":6.6594,"l":6.5,"n":1711,"o":6.58,"t":"2025-04-21T04:00:00Z","v":125420,"vw":6.585429},{"c":6.82,"h":6.86,"l":6.65,"n":1502,"o":6.66,"t":"2025-04-22T04:00:00Z","v":189148,"vw":6.789273},{"c":6.83,"h":6.98,"l":6.76,"n":2384,"o":6.93,"t":"2025-04-23T04:00:00Z","v":149943,"vw":6.852545},{"c":6.98,"h":7.05,"l":6.54,"n":1630,"o":6.85,"t":"2025-04-24T04:00:00Z","v":211818,"vw":6.956351},{"c":7.07,"h":7.07,"l":6.83,"n":2262,"o":7,"t":"2025-04-25T04:00:00Z","v":197047,"vw":6.986031},{"c":7.07,"h":7.12,"l":6.93,"n":2213,"o":7.04,"t":"2025-04-28T04:00:00Z","v":119447,"vw":7.045821},{"c":6.95,"h":7.09,"l":6.895,"n":1655,"o":7.04,"t":"2025-04-29T04:00:00Z","v":79178,"vw":6.984477},{"c":7.07,"h":7.145,"l":6.8,"n":1505,"o":6.91,"t":"2025-04-30T04:00:00Z","v":142399,"vw":7.067575},{"c":7.06,"h":7.11,"l":6.9973,"n":1558,"o":7.07,"t":"2025-05-01T04:00:00Z","v":131470,"vw":7.070305},{"c":7.37,"h":7.5,"l":7.085,"n":2073,"o":7.13,"t":"2025-05-02T04:00:00Z","v":194288,"vw":7.306112},{"c":7.33,"h":7.38,"l":7.28,"n":1288,"o":7.34,"t":"2025-05-05T04:00:00Z","v":76208,"vw":7.330511},{"c":7.4,"h":7.565,"l":7.25,"n":2171,"o":7.27,"t":"2025-05-06T04:00:00Z","v":206546,"vw":7.441921},{"c":7.27,"h":7.58,"l":7.18,"n":2089,"o":7.46,"t":"2025-05-07T04:00:00Z","v":156024,"vw":7.326744},{"c":6.42,"h":7.31,"l":6.4,"n":3239,"o":7.27,"t":"2025-05-08T04:00:00Z","v":381208,"vw":6.627499},{"c":6.32,"h":6.46,"l":6.135,"n":2728,"o":6.46,"t":"2025-05-09T04:00:00Z","v":294621,"vw":6.265407},{"c":6.51,"h":6.57,"l":6.27,"n":4102,"o":6.36,"t":"2025-05-12T04:00:00Z","v":329270,"vw":6.449782},{"c":6.89,"h":6.95,"l":6.56,"n":3354,"o":6.57,"t":"2025-05-13T04:00:00Z","v":374778,"vw":6.782846},{"c":6.87,"h":6.9898,"l":6.63,"n":3317,"o":6.89,"t":"2025-05-14T04:00:00Z","v":271524,"vw":6.840739},{"c":6.74,"h":6.9263,"l":6.67,"n":2241,"o":6.89,"t":"2025-05-15T04:00:00Z","v":171306,"vw":6.805947},{"c":6.76,"h":6.83,"l":6.6898,"n":2030,"o":6.74,"t":"2025-05-16T04:00:00Z","v":173032,"vw":6.773237},{"c":6.75,"h":6.835,"l":6.565,"n":2266,"o":6.71,"t":"2025-05-19T04:00:00Z","v":139092,"vw":6.705366},{"c":6.8,"h":6.83,"l":6.71,"n":1944,"o":6.78,"t":"2025-05-20T04:00:00Z","v":160894,"vw":6.782585},{"c":6.67,"h":6.83,"l":6.62,"n":2163,"o":6.82,"t":"2025-05-21T04:00:00Z","v":187109,"vw":6.685463},{"c":6.52,"h":6.65,"l":6.51,"n":1938,"o":6.62,"t":"2025-05-22T04:00:00Z","v":110390,"vw":6.556029},{"c":6.42,"h":6.5,"l":6.36,"n":1467,"o":6.5,"t":"2025-05-23T04:00:00Z","v":139804,"vw":6.415487},{"c":6.6,"h":6.64,"l":6.46,"n":2425,"o":6.47,"t":"2025-05-27T04:00:00Z","v":127684,"vw":6.57758},{"c":6.57,"h":6.64,"l":6.5,"n":1945,"o":6.58,"t":"2025-05-28T04:00:00Z","v":116733,"vw":6.55512},{"c":6.57,"h":6.625,"l":6.52,"n":1489,"o":6.59,"t":"2025-05-29T04:00:00Z","v":78002,"vw":6.569659},{"c":6.65,"h":6.655,"l":6.48,"n":1279,"o":6.57,"t":"2025-05-30T04:00:00Z","v":129264,"vw":6.620834},{"c":6.56,"h":6.6576,"l":6.52,"n":2164,"o":6.65,"t":"2025-06-02T04:00:00Z","v":94936,"vw":6.579586},{"c":6.79,"h":6.85,"l":6.51,"n":2695,"o":6.56,"t":"2025-06-03T04:00:00Z","v":197361,"vw":6.773153},{"c":6.87,"h":6.9688,"l":6.785,"n":2781,"o":6.79,"t":"2025-06-04T04:00:00Z","v":174990,"vw":6.895121},{"c":6.59,"h":6.92,"l":6.56,"n":2816,"o":6.86,"t":"2025-06-05T04:00:00Z","v":186205,"vw":6.678823},{"c":6.72,"h":6.74,"l":6.62,"n":3034,"o":6.67,"t":"2025-06-06T04:00:00Z","v":195656,"vw":6.684546},{"c":6.87,"h":7.24,"l":6.755,"n":3706,"o":7,"t":"2025-06-09T04:00:00Z","v":329257,"vw":6.899478},{"c":6.9,"h":7,"l":6.845,"n":2587,"o":6.88,"t":"2025-06-10T04:00:00Z","v":144271,"vw":6.92304},{"c":6.75,"h":6.98,"l":6.75,"n":1348,"o":6.91,"t":"2025-06-11T04:00:00Z","v":95858,"vw":6.814324},{"c":6.78,"h":6.82,"l":6.66,"n":1922,"o":6.75,"t":"2025-06-12T04:00:00Z","v":105683,"vw":6.760751},{"c":6.65,"h":6.8,"l":6.645,"n":1744,"o":6.71,"t":"2025-06-13T04:00:00Z","v":102829,"vw":6.707963},{"c":6.75,"h":6.82,"l":6.65,"n":2057,"o":6.65,"t":"2025-06-16T04:00:00Z","v":106288,"vw":6.746349},{"c":6.6,"h":6.84,"l":6.6,"n":2173,"o":6.69,"t":"2025-06-17T04:00:00Z","v":136749,"vw":6.742069},{"c":6.58,"h":6.75,"l":6.555,"n":2261,"o":6.6,"t":"2025-06-18T04:00:00Z","v":121678,"vw":6.62175},{"c":6.62,"h":6.69,"l":6.56,"n":2093,"o":6.6,"t":"2025-06-20T04:00:00Z","v":179299,"vw":6.622915},{"c":6.67,"h":6.74,"l":6.55,"n":1742,"o":6.6,"t":"2025-06-23T04:00:00Z","v":146565,"vw":6.667902},{"c":6.93,"h":6.98,"l":6.65,"n":3115,"o":6.68,"t":"2025-06-24T04:00:00Z","v":461795,"vw":6.833642},{"c":6.98,"h":7.04,"l":6.92,"n":1194,"o":6.92,"t":"2025-06-25T04:00:00Z","v":80397,"vw":6.991608},{"c":6.91,"h":7.0765,"l":6.81,"n":2583,"o":7,"t":"2025-06-26T04:00:00Z","v":194187,"vw":6.929623},{"c":6.92,"h":7.08,"l":6.89,"n":3419,"o":6.94,"t":"2025-06-27T04:00:00Z","v":644738,"vw":6.950396},{"c":6.91,"h":7.0443,"l":6.8,"n":4759,"o":6.98,"t":"2025-06-30T04:00:00Z","v":462772,"vw":6.936347},{"c":7,"h":7.1,"l":6.82,"n":2051,"o":6.86,"t":"2025-07-01T04:00:00Z","v":223820,"vw":6.999064},{"c":7.08,"h":7.1,"l":6.87,"n":2754,"o":7,"t":"2025-07-02T04:00:00Z","v":204432,"vw":7.026138},{"c":7.15,"h":7.2495,"l":7.1,"n":1438,"o":7.15,"t":"2025-07-03T04:00:00Z","v":96426,"vw":7.187194},{"c":6.87,"h":7.195,"l":6.8619,"n":2076,"o":7.15,"t":"2025-07-07T04:00:00Z","v":170818,"vw":6.984114},{"c":7.02,"h":7.055,"l":6.86,"n":2525,"o":6.9,"t":"2025-07-08T04:00:00Z","v":184443,"vw":7.00273},{"c":6.98,"h":7.06,"l":6.94,"n":1872,"o":7.02,"t":"2025-07-09T04:00:00Z","v":123637,"vw":7.004464},{"c":6.98,"h":7.07,"l":6.915,"n":1844,"o":6.98,"t":"2025-07-10T04:00:00Z","v":150901,"vw":7.013409},{"c":6.74,"h":7.005,"l":6.72,"n":1923,"o":6.93,"t":"2025-07-11T04:00:00Z","v":132526,"vw":6.86025},{"c":6.72,"h":6.82,"l":6.67,"n":2282,"o":6.74,"t":"2025-07-14T04:00:00Z","v":151064,"vw":6.728154},{"c":6.62,"h":6.76,"l":6.59,"n":2553,"o":6.74,"t":"2025-07-15T04:00:00Z","v":194710,"vw":6.635196},{"c":6.69,"h":6.73,"l":6.61,"n":2696,"o":6.62,"t":"2025-07-16T04:00:00Z","v":218850,"vw":6.684018},{"c":6.67,"h":6.76,"l":6.6135,"n":3162,"o":6.68,"t":"2025-07-17T04:00:00Z","v":210963,"vw":6.665728},{"c":6.49,"h":6.74,"l":6.49,"n":3018,"o":6.72,"t":"2025-07-18T04:00:00Z","v":206271,"vw":6.569474},{"c":6.47,"h":6.63,"l":6.465,"n":2899,"o":6.5,"t":"2025-07-21T04:00:00Z","v":217516,"vw":6.543222},{"c":6.5,"h":6.61,"l":6.46,"n":2928,"o":6.46,"t":"2025-07-22T04:00:00Z","v":208672,"vw":6.518688},{"c":6.46,"h":6.56,"l":6.46,"n":2798,"o":6.52,"t":"2025-07-23T04:00:00Z","v":262890,"vw":6.499836},{"c":6.29,"h":6.5,"l":6.28,"n":2920,"o":6.46,"t":"2025-07-24T04:00:00Z","v":272820,"vw":6.411416},{"c":6.12,"h":6.33,"l":6.1,"n":4314,"o":6.29,"t":"2025-07-25T04:00:00Z","v":512946,"vw":6.154443},{"c":6.23,"h":6.255,"l":6.09,"n":3107,"o":6.15,"t":"2025-07-28T04:00:00Z","v":349065,"vw":6.190265},{"c":6.26,"h":6.3316,"l":6.2,"n":2791,"o":6.28,"t":"2025-07-29T04:00:00Z","v":257769,"vw":6.280101},{"c":6.18,"h":6.4075,"l":6.17,"n":4700,"o":6.27,"t":"2025-07-30T04:00:00Z","v":304049,"vw":6.289241},{"c":6.09,"h":6.21,"l":6.07,"n":3297,"o":6.13,"t":"2025-07-31T04:00:00Z","v":278855,"vw":6.127458},{"c":5.93,"h":6.07,"l":5.93,"n":4001,"o":6.06,"t":"2025-08-01T04:00:00Z","v":296959,"vw":6.017613},{"c":6.07,"h":6.1,"l":5.96,"n":4357,"o":5.97,"t":"2025-08-04T04:00:00Z","v":319074,"vw":6.050076},{"c":6.32,"h":6.33,"l":6.07,"n":3507,"o":6.07,"t":"2025-08-05T04:00:00Z","v":411869,"vw":6.243347},{"c":6.45,"h":6.5,"l":6.2982,"n":5194,"o":6.33,"t":"2025-08-06T04:00:00Z","v":444231,"vw":6.407668},{"c":6.96,"h":7.13,"l":6.66,"n":6234,"o":6.76,"t":"2025-08-07T04:00:00Z","v":486325,"vw":6.974824},{"c":7.1,"h":7.155,"l":6.96,"n":4504,"o":6.96,"t":"2025-08-08T04:00:00Z","v":738722,"vw":7.092689},{"c":7.29,"h":7.43,"l":7.155,"n":3853,"o":7.18,"t":"2025-08-11T04:00:00Z","v":425799,"vw":7.309245},{"c":7.44,"h":7.46,"l":7.23,"n":4204,"o":7.34,"t":"2025-08-12T04:00:00Z","v":355729,"vw":7.373013},{"c":7.33,"h":7.505,"l":7.26,"n":3024,"o":7.48,"t":"2025-08-13T04:00:00Z","v":307062,"vw":7.349341},{"c":6.89,"h":7.33,"l":6.781,"n":3481,"o":7.33,"t":"2025-08-14T04:00:00Z","v":306841,"vw":6.946049},{"c":6.89,"h":7.05,"l":6.7105,"n":3255,"o":7.05,"t":"2025-08-15T04:00:00Z","v":313774,"vw":6.870382},{"c":6.92,"h":7.04,"l":6.87,"n":3718,"o":6.88,"t":"2025-08-18T04:00:00Z","v":271365,"vw":6.939228},{"c":6.95,"h":6.99,"l":6.85,"n":2480,"o":6.94,"t":"2025-08-19T04:00:00Z","v":162485,"vw":6.946864},{"c":6.86,"h":7,"l":6.82,"n":3031,"o":6.96,"t":"2025-08-20T04:00:00Z","v":152563,"vw":6.868422},{"c":7.05,"h":7.13,"l":6.86,"n":2162,"o":6.86,"t":"2025-08-21T04:00:00Z","v":286236,"vw":7.031574},{"c":7.31,"h":7.36,"l":7.08,"n":4016,"o":7.1,"t":"2025-08-22T04:00:00Z","v":353181,"vw":7.281646},{"c":7.09,"h":7.31,"l":7.085,"n":2620,"o":7.31,"t":"2025-08-25T04:00:00Z","v":208464,"vw":7.170318},{"c":7.05,"h":7.17,"l":7.02,"n":3110,"o":7.09,"t":"2025-08-26T04:00:00Z","v":172833,"vw":7.06263},{"c":7.18,"h":7.26,"l":7.01,"n":2660,"o":7.01,"t":"2025-08-27T04:00:00Z","v":237121,"vw":7.195438},{"c":7.23,"h":7.29,"l":7.11,"n":3213,"o":7.19,"t":"2025-08-28T04:00:00Z","v":269267,"vw":7.210187},{"c":7.37,"h":7.46,"l":7.27,"n":3453,"o":7.27,"t":"2025-08-29T04:00:00Z","v":390600,"vw":7.372804},{"c":6.81,"h":7.34,"l":6.81,"n":2165,"o":7.33,"t":"2025-09-02T04:00:00Z","v":168159,"vw":6.989158},{"c":6.8,"h":6.98,"l":6.785,"n":3277,"o":6.83,"t":"2025-09-03T04:00:00Z","v":243684,"vw":6.840093},{"c":6.82,"h":6.84,"l":6.69,"n":2402,"o":6.82,"t":"2025-09-04T04:00:00Z","v":212343,"vw":6.765927},{"c":6.88,"h":6.94,"l":6.79,"n":2741,"o":6.89,"t":"2025-09-05T04:00:00Z","v":181084,"vw":6.875143},{"c":6.87,"h":6.99,"l":6.83,"n":3406,"o":6.88,"t":"2025-09-08T04:00:00Z","v":198353,"vw":6.901398},{"c":6.71,"h":6.85,"l":6.695,"n":2143,"o":6.85,"t":"2025-09-09T04:00:00Z","v":128458,"vw":6.755496},{"c":6.6,"h":6.795,"l":6.545,"n":2577,"o":6.7,"t":"2025-09-10T04:00:00Z","v":191326,"vw":6.637741},{"c":6.92,"h":6.93,"l":6.6,"n":2839,"o":6.6,"t":"2025-09-11T04:00:00Z","v":224467,"vw":6.824596},{"c":6.78,"h":6.94,"l":6.77,"n":2283,"o":6.92,"t":"2025-09-12T04:00:00Z","v":315330,"vw":6.850271},{"c":6.76,"h":6.84,"l":6.75,"n":2107,"o":6.81,"t":"2025-09-15T04:00:00Z","v":147858,"vw":6.783621},{"c":6.69,"h":6.76,"l":6.62,"n":2935,"o":6.73,"t":"2025-09-16T04:00:00Z","v":132443,"vw":6.686202},{"c":6.52,"h":6.76,"l":6.51,"n":2422,"o":6.69,"t":"2025-09-17T04:00:00Z","v":157428,"vw":6.636762},{"c":6.79,"h":6.81,"l":6.51,"n":3189,"o":6.53,"t":"2025-09-18T04:00:00Z","v":210764,"vw":6.708825},{"c":6.73,"h":6.83,"l":6.69,"n":3367,"o":6.79,"t":"2025-09-19T04:00:00Z","v":290472,"vw":6.751242},{"c":6.93,"h":6.955,"l":6.695,"n":2894,"o":6.72,"t":"2025-09-22T04:00:00Z","v":237256,"vw":6.817847},{"c":6.75,"h":7.02,"l":6.74,"n":3160,"o":6.97,"t":"2025-09-23T04:00:00Z","v":130930,"vw":6.83441},{"c":6.78,"h":6.86,"l":6.6901,"n":1923,"o":6.79,"t":"2025-09-24T04:00:00Z","v":113013,"vw":6.770889},{"c":6.68,"h":6.745,"l":6.56,"n":1902,"o":6.74,"t":"2025-09-25T04:00:00Z","v":127832,"vw":6.638662},{"c":6.71,"h":6.715,"l":6.57,"n":1887,"o":6.66,"t":"2025-09-26T04:00:00Z","v":128258,"vw":6.658647},{"c":6.62,"h":6.8,"l":6.61,"n":2658,"o":6.76,"t":"2025-09-29T04:00:00Z","v":173974,"vw":6.696852},{"c":6.79,"h":6.81,"l":6.5673,"n":2168,"o":6.61,"t":"2025-09-30T04:00:00Z","v":156175,"vw":6.713439},{"c":6.93,"h":6.95,"l":6.725,"n":3538,"o":6.76,"t":"2025-10-01T04:00:00Z","v":230897,"vw":6.867852},{"c":6.86,"h":6.945,"l":6.71,"n":2132,"o":6.92,"t":"2025-10-02T04:00:00Z","v":194873,"vw":6.824435},{"c":6.93,"h":7.04,"l":6.87,"n":2383,"o":6.87,"t":"2025-10-03T04:00:00Z","v":158663,"vw":6.976164},{"c":6.87,"h":6.9686,"l":6.845,"n":2315,"o":6.94,"t":"2025-10-06T04:00:00Z","v":138390,"vw":6.884433},{"c":6.87,"h":6.92,"l":6.795,"n":2530,"o":6.85,"t":"2025-10-07T04:00:00Z","v":282654,"vw":6.864913},{"c":6.87,"h":6.949,"l":6.855,"n":1698,"o":6.9,"t":"2025-10-08T04:00:00Z","v":110617,"vw":6.884364},{"c":6.87,"h":6.94,"l":6.82,"n":1842,"o":6.83,"t":"2025-10-09T04:00:00Z","v":164678,"vw":6.873221},{"c":6.82,"h":6.88,"l":6.69,"n":3056,"o":6.85,"t":"2025-10-10T04:00:00Z","v":259084,"vw":6.786392},{"c":6.88,"h":7.02,"l":6.72,"n":2999,"o":6.87,"t":"2025-10-13T04:00:00Z","v":246800,"vw":6.835696},{"c":6.89,"h":6.95,"l":6.81,"n":2382,"o":6.81,"t":"2025-10-14T04:00:00Z","v":166531,"vw":6.881515},{"c":6.89,"h":7,"l":6.84,"n":2410,"o":6.91,"t":"2025-10-15T04:00:00Z","v":145800,"vw":6.887283},{"c":6.85,"h":7.06,"l":6.85,"n":2865,"o":6.92,"t":"2025-10-16T04:00:00Z","v":239720,"vw":6.959937},{"c":6.66,"h":6.905,"l":6.66,"n":2623,"o":6.8,"t":"2025-10-17T04:00:00Z","v":119806,"vw":6.748411},{"c":6.85,"h":6.86,"l":6.7,"n":2458,"o":6.74,"t":"2025-10-20T04:00:00Z","v":101489,"vw":6.809247},{"c":6.83,"h":6.8695,"l":6.74,"n":1916,"o":6.83,"t":"2025-10-21T04:00:00Z","v":108570,"vw":6.83399},{"c":6.83,"h":6.87,"l":6.75,"n":2023,"o":6.77,"t":"2025-10-22T04:00:00Z","v":88149,"vw":6.820562},{"c":6.83,"h":6.88,"l":6.78,"n":2789,"o":6.82,"t":"2025-10-23T04:00:00Z","v":149231,"vw":6.830346},{"c":6.92,"h":6.93,"l":6.8001,"n":2359,"o":6.87,"t":"2025-10-24T04:00:00Z","v":102974,"vw":6.889607},{"c":6.95,"h":7.1,"l":6.9,"n":2965,"o":6.94,"t":"2025-10-27T04:00:00Z","v":241753,"vw":7.022974},{"c":6.86,"h":6.95,"l":6.8,"n":1897,"o":6.95,"t":"2025-10-28T04:00:00Z","v":94994,"vw":6.867675},{"c":6.54,"h":6.87,"l":6.52,"n":2514,"o":6.84,"t":"2025-10-29T04:00:00Z","v":153564,"vw":6.629454},{"c":6.39,"h":6.56,"l":6.36,"n":1997,"o":6.52,"t":"2025-10-30T04:00:00Z","v":105987,"vw":6.427215},{"c":6.46,"h":6.52,"l":6.355,"n":2967,"o":6.4,"t":"2025-10-31T04:00:00Z","v":160664,"vw":6.454078},{"c":6.57,"h":6.65,"l":6.44,"n":3227,"o":6.48,"t":"2025-11-03T05:00:00Z","v":141810,"vw":6.529771},{"c":6.54,"h":6.71,"l":6.52,"n":3411,"o":6.53,"t":"2025-11-04T05:00:00Z","v":180726,"vw":6.570434},{"c":6.43,"h":6.6,"l":6.26,"n":3516,"o":6.57,"t":"2025-11-05T05:00:00Z","v":239207,"vw":6.37752},{"c":6.26,"h":6.445,"l":6.05,"n":4361,"o":6.3,"t":"2025-11-06T05:00:00Z","v":266055,"vw":6.252842},{"c":6.37,"h":6.38,"l":6.23,"n":2992,"o":6.25,"t":"2025-11-07T05:00:00Z","v":175030,"vw":6.331928},{"c":6.39,"h":6.445,"l":6.27,"n":2604,"o":6.39,"t":"2025-11-10T05:00:00Z","v":152986,"vw":6.37468},{"c":6.35,"h":6.4021,"l":6.3,"n":1623,"o":6.37,"t":"2025-11-11T05:00:00Z","v":87215,"vw":6.342653},{"c":6.55,"h":6.56,"l":6.4,"n":2480,"o":6.4,"t":"2025-11-12T05:00:00Z","v":141367,"vw":6.511368},{"c":6.41,"h":6.55,"l":6.38,"n":1951,"o":6.5,"t":"2025-11-13T05:00:00Z","v":108856,"vw":6.447971},{"c":6.39,"h":6.46,"l":6.335,"n":2046,"o":6.36,"t":"2025-11-14T05:00:00Z","v":87971,"vw":6.38079},{"c":6.29,"h":6.5,"l":6.265,"n":3306,"o":6.38,"t":"2025-11-17T05:00:00Z","v":189189,"vw":6.371548},{"c":6.31,"h":6.32,"l":6.22,"n":2054,"o":6.29,"t":"2025-11-18T05:00:00Z","v":101001,"vw":6.263679},{"c":6.26,"h":6.4116,"l":6.18,"n":2725,"o":6.35,"t":"2025-11-19T05:00:00Z","v":153107,"vw":6.271786},{"c":6.35,"h":6.46,"l":6.27,"n":2677,"o":6.36,"t":"2025-11-20T05:00:00Z","v":187103,"vw":6.359297},{"c":6.66,"h":6.68,"l":6.31,"n":3487,"o":6.31,"t":"2025-11-21T05:00:00Z","v":178802,"vw":6.569507},{"c":6.86,"h":6.9382,"l":6.69,"n":2674,"o":6.69,"t":"2025-11-24T05:00:00Z","v":158747,"vw":6.838093},{"c":7.04,"h":7.075,"l":6.79,"n":2364,"o":6.86,"t":"2025-11-25T05:00:00Z","v":153059,"vw":7.016936},{"c":6.88,"h":7.005,"l":6.85,"n":2976,"o":7,"t":"2025-11-26T05:00:00Z","v":180550,"vw":6.894548},{"c":6.91,"h":6.93,"l":6.755,"n":1704,"o":6.89,"t":"2025-11-28T05:00:00Z","v":107014,"vw":6.871158},{"c":6.87,"h":6.98,"l":6.855,"n":2907,"o":6.89,"t":"2025-12-01T05:00:00Z","v":160323,"vw":6.902247},{"c":6.65,"h":6.9,"l":6.65,"n":2873,"o":6.9,"t":"2025-12-02T05:00:00Z","v":126500,"vw":6.744905},{"c":6.76,"h":6.795,"l":6.6,"n":2148,"o":6.67,"t":"2025-12-03T05:00:00Z","v":105149,"vw":6.719018},{"c":6.77,"h":6.79,"l":6.6801,"n":2381,"o":6.73,"t":"2025-12-04T05:00:00Z","v":116709,"vw":6.75375},{"c":6.77,"h":6.8,"l":6.686,"n":2616,"o":6.75,"t":"2025-12-05T05:00:00Z","v":109661,"vw":6.759098},{"c":6.84,"h":6.94,"l":6.74,"n":3681,"o":6.8,"t":"2025-12-08T05:00:00Z","v":186917,"vw":6.824258},{"c":6.96,"h":6.98,"l":6.78,"n":3574,"o":6.87,"t":"2025-12-09T05:00:00Z","v":157919,"vw":6.894353},{"c":7.34,"h":7.41,"l":6.89,"n":3483,"o":6.94,"t":"2025-12-10T05:00:00Z","v":246513,"vw":7.293404},{"c":7.29,"h":7.44,"l":7.27,"n":3277,"o":7.35,"t":"2025-12-11T05:00:00Z","v":122398,"vw":7.339343},{"c":7.22,"h":7.34,"l":7.19,"n":2315,"o":7.28,"t":"2025-12-12T05:00:00Z","v":108070,"vw":7.250553},{"c":7.37,"h":7.45,"l":7.26,"n":3941,"o":7.27,"t":"2025-12-15T05:00:00Z","v":185009,"vw":7.366387},{"c":7.26,"h":7.4,"l":7.21,"n":4251,"o":7.36,"t":"2025-12-16T05:00:00Z","v":159958,"vw":7.278988},{"c":7.38,"h":7.42,"l":7.19,"n":3201,"o":7.27,"t":"2025-12-17T05:00:00Z","v":143250,"vw":7.329145},{"c":7.54,"h":7.675,"l":7.4,"n":2994,"o":7.42,"t":"2025-12-18T05:00:00Z","v":152953,"vw":7.532747},{"c":7.42,"h":7.55,"l":7.31,"n":2683,"o":7.51,"t":"2025-12-19T05:00:00Z","v":318684,"vw":7.430294},{"c":7.37,"h":7.44,"l":7.32,"n":2601,"o":7.4,"t":"2025-12-22T05:00:00Z","v":134246,"vw":7.375728},{"c":7.29,"h":7.35,"l":7.24,"n":2013,"o":7.32,"t":"2025-12-23T05:00:00Z","v":121763,"vw":7.289773},{"c":7.3,"h":7.36,"l":7.25,"n":1207,"o":7.31,"t":"2025-12-24T05:00:00Z","v":79782,"vw":7.31954},{"c":7.3,"h":7.35,"l":7.25,"n":1907,"o":7.27,"t":"2025-12-26T05:00:00Z","v":116551,"vw":7.302117},{"c":7.44,"h":7.448,"l":7.29,"n":2123,"o":7.29,"t":"2025-12-29T05:00:00Z","v":128559,"vw":7.385645},{"c":7.5,"h":7.615,"l":7.38,"n":5135,"o":7.43,"t":"2025-12-30T05:00:00Z","v":224295,"vw":7.516957},{"c":7.43,"h":7.52,"l":7.38,"n":1541,"o":7.52,"t":"2025-12-31T05:00:00Z","v":75777,"vw":7.435086},{"c":7.22,"h":7.44,"l":7.18,"n":2348,"o":7.44,"t":"2026-01-02T05:00:00Z","v":135524,"vw":7.289111},{"c":7.26,"h":7.375,"l":7.16,"n":2109,"o":7.2,"t":"2026-01-05T05:00:00Z","v":96430,"vw":7.266356},{"c":7.25,"h":7.3,"l":7.16,"n":3224,"o":7.25,"t":"2026-01-06T05:00:00Z","v":131885,"vw":7.251689},{"c":7.27,"h":7.29,"l":7.13,"n":2679,"o":7.25,"t":"2026-01-07T05:00:00Z","v":110665,"vw":7.213886},{"c":7.23,"h":7.287,"l":7.16,"n":3000,"o":7.22,"t":"2026-01-08T05:00:00Z","v":195500,"vw":7.24804},{"c":7.24,"h":7.32,"l":7.15,"n":1984,"o":7.23,"t":"2026-01-09T05:00:00Z","v":102714,"vw":7.228727},{"c":7.3,"h":7.33,"l":7.11,"n":2231,"o":7.23,"t":"2026-01-12T05:00:00Z","v":125590,"vw":7.228589},{"c":7.25,"h":7.41,"l":7.22,"n":2617,"o":7.3,"t":"2026-01-13T05:00:00Z","v":105390,"vw":7.301741},{"c":7.28,"h":7.31,"l":7.23,"n":2096,"o":7.24,"t":"2026-01-14T05:00:00Z","v":76045,"vw":7.274882},{"c":7.54,"h":7.6,"l":7.25,"n":2345,"o":7.27,"t":"2026-01-15T05:00:00Z","v":140578,"vw":7.533133},{"c":7.33,"h":7.53,"l":7.33,"n":2048,"o":7.51,"t":"2026-01-16T05:00:00Z","v":101896,"vw":7.411605},{"c":7.3,"h":7.321,"l":7.185,"n":4146,"o":7.25,"t":"2026-01-20T05:00:00Z","v":187831,"vw":7.277081},{"c":7.49,"h":7.5,"l":7.31,"n":2222,"o":7.33,"t":"2026-01-21T05:00:00Z","v":103964,"vw":7.430522},{"c":7.43,"h":7.65,"l":7.42,"n":1592,"o":7.5,"t":"2026-01-22T05:00:00Z","v":95800,"vw":7.52315},{"c":7.32,"h":7.425,"l":7.285,"n":2000,"o":7.42,"t":"2026-01-23T05:00:00Z","v":121177,"vw":7.322888},{"c":7.43,"h":7.445,"l":7.25,"n":4107,"o":7.31,"t":"2026-01-26T05:00:00Z","v":208591,"vw":7.368272},{"c":7.45,"h":7.482,"l":7.35,"n":2398,"o":7.41,"t":"2026-01-27T05:00:00Z","v":144279,"vw":7.421369},{"c":7.38,"h":7.43,"l":7.34,"n":2817,"o":7.42,"t":"2026-01-28T05:00:00Z","v":141122,"vw":7.382493},{"c":7.48,"h":7.49,"l":7.35,"n":3564,"o":7.41,"t":"2026-01-29T05:00:00Z","v":149465,"vw":7.417073},{"c":7.67,"h":7.69,"l":7.42,"n":3894,"o":7.42,"t":"2026-01-30T05:00:00Z","v":174349,"vw":7.593806},{"c":8,"h":8.015,"l":7.635,"n":5427,"o":7.69,"t":"2026-02-02T05:00:00Z","v":300166,"vw":7.91355},{"c":7.93,"h":8.06,"l":7.84,"n":3225,"o":7.94,"t":"2026-02-03T05:00:00Z","v":112226,"vw":7.932697},{"c":8.1,"h":8.115,"l":7.82,"n":4537,"o":7.98,"t":"2026-02-04T05:00:00Z","v":224541,"vw":8.024102},{"c":8.58,"h":8.65,"l":8.02,"n":7167,"o":8.02,"t":"2026-02-05T05:00:00Z","v":378722,"vw":8.455183},{"c":8.64,"h":8.94,"l":8.36,"n":6116,"o":8.71,"t":"2026-02-06T05:00:00Z","v":309935,"vw":8.6389},{"c":8.45,"h":8.67,"l":8.31,"n":3115,"o":8.62,"t":"2026-02-09T05:00:00Z","v":180203,"vw":8.480949},{"c":8.29,"h":8.54,"l":8.27,"n":2680,"o":8.46,"t":"2026-02-10T05:00:00Z","v":193455,"vw":8.343699},{"c":8.45,"h":8.4768,"l":8.22,"n":2883,"o":8.28,"t":"2026-02-11T05:00:00Z","v":191972,"vw":8.352397},{"c":8.16,"h":8.52,"l":7.98,"n":3276,"o":8.49,"t":"2026-02-12T05:00:00Z","v":251371,"vw":8.156337},{"c":8.28,"h":8.47,"l":8.115,"n":1969,"o":8.23,"t":"2026-02-13T05:00:00Z","v":112830,"vw":8.330771},{"c":8.36,"h":8.455,"l":8.19,"n":1827,"o":8.19,"t":"2026-02-17T05:00:00Z","v":119946,"vw":8.341509},{"c":8.42,"h":8.48,"l":8.31,"n":2477,"o":8.36,"t":"2026-02-18T05:00:00Z","v":95957,"vw":8.398592},{"c":8.3,"h":8.42,"l":8.22,"n":1835,"o":8.4,"t":"2026-02-19T05:00:00Z","v":70611,"vw":8.302686},{"c":8.24,"h":8.34,"l":8.17,"n":3166,"o":8.28,"t":"2026-02-20T05:00:00Z","v":216231,"vw":8.253248},{"c":8.29,"h":8.31,"l":8.11,"n":3338,"o":8.24,"t":"2026-02-23T05:00:00Z","v":376341,"vw":8.169877},{"c":8.44,"h":8.49,"l":8.2445,"n":3448,"o":8.29,"t":"2026-02-24T05:00:00Z","v":164289,"vw":8.41861},{"c":8.61,"h":8.62,"l":8.3,"n":2029,"o":8.48,"t":"2026-02-25T05:00:00Z","v":101346,"vw":8.542336},{"c":8.6,"h":8.71,"l":8.505,"n":2651,"o":8.64,"t":"2026-02-26T05:00:00Z","v":110099,"vw":8.605732},{"c":8.7,"h":8.8199,"l":8.41,"n":2923,"o":8.52,"t":"2026-02-27T05:00:00Z","v":185404,"vw":8.699755},{"c":8.85,"h":8.92,"l":8.5,"n":2901,"o":8.6,"t":"2026-03-02T05:00:00Z","v":199839,"vw":8.803281},{"c":8.95,"h":8.95,"l":8.6,"n":5355,"o":8.7,"t":"2026-03-03T05:00:00Z","v":290520,"vw":8.809077},{"c":9.08,"h":9.2005,"l":8.87,"n":3312,"o":8.95,"t":"2026-03-04T05:00:00Z","v":213598,"vw":9.08736},{"c":8.4,"h":8.4899,"l":7.69,"n":9029,"o":8.01,"t":"2026-03-05T05:00:00Z","v":482103,"vw":8.153237},{"c":8.78,"h":8.84,"l":8.26,"n":10226,"o":8.26,"t":"2026-03-06T05:00:00Z","v":371710,"vw":8.717871},{"c":9.29,"h":9.34,"l":8.77,"n":12127,"o":8.78,"t":"2026-03-09T04:00:00Z","v":678822,"vw":9.07183},{"c":9.5,"h":9.705,"l":9.21,"n":8239,"o":9.29,"t":"2026-03-10T04:00:00Z","v":585922,"vw":9.480549},{"c":9.08,"h":9.525,"l":8.945,"n":8697,"o":9.48,"t":"2026-03-11T04:00:00Z","v":543858,"vw":9.136463},{"c":9.08,"h":9.29,"l":8.77,"n":8488,"o":9,"t":"2026-03-12T04:00:00Z","v":484236,"vw":9.0353},{"c":9.2,"h":9.46,"l":9.05,"n":6340,"o":9.14,"t":"2026-03-13T04:00:00Z","v":376129,"vw":9.178905},{"c":9.78,"h":10.06,"l":9.3,"n":9214,"o":9.37,"t":"2026-03-16T04:00:00Z","v":753215,"vw":9.874985},{"c":9.69,"h":9.92,"l":9.47,"n":8981,"o":9.92,"t":"2026-03-17T04:00:00Z","v":465473,"vw":9.657849},{"c":9.32,"h":9.7499,"l":9.25,"n":8695,"o":9.67,"t":"2026-03-18T04:00:00Z","v":400990,"vw":9.448954},{"c":9.22,"h":9.38,"l":9.0156,"n":7837,"o":9.27,"t":"2026-03-19T04:00:00Z","v":339953,"vw":9.209835},{"c":8.71,"h":9.215,"l":8.62,"n":8629,"o":9.21,"t":"2026-03-20T04:00:00Z","v":703708,"vw":8.760778},{"c":9.18,"h":9.2,"l":8.81,"n":7015,"o":8.84,"t":"2026-03-23T04:00:00Z","v":331093,"vw":9.098756},{"c":9.2,"h":9.285,"l":9.02,"n":5215,"o":9.06,"t":"2026-03-24T04:00:00Z","v":275115,"vw":9.185074},{"c":9.35,"h":9.44,"l":9.11,"n":5438,"o":9.23,"t":"2026-03-25T04:00:00Z","v":229453,"vw":9.331135},{"c":9.22,"h":9.47,"l":9.18,"n":3087,"o":9.28,"t":"2026-03-26T04:00:00Z","v":145408,"vw":9.264339},{"c":9.25,"h":9.38,"l":9.08,"n":5738,"o":9.17,"t":"2026-03-27T04:00:00Z","v":214081,"vw":9.249147},{"c":9.35,"h":9.5,"l":9.25,"n":5211,"o":9.32,"t":"2026-03-30T04:00:00Z","v":231970,"vw":9.375432},{"c":9.21,"h":9.47,"l":9.14,"n":5527,"o":9.47,"t":"2026-03-31T04:00:00Z","v":304090,"vw":9.230214},{"c":9.59,"h":9.7,"l":9.28,"n":4393,"o":9.3,"t":"2026-04-01T04:00:00Z","v":240199,"vw":9.564648},{"c":9.63,"h":9.77,"l":9.38,"n":4296,"o":9.48,"t":"2026-04-02T04:00:00Z","v":204697,"vw":9.634327},{"c":9.76,"h":9.865,"l":9.54,"n":3662,"o":9.63,"t":"2026-04-06T04:00:00Z","v":287999,"vw":9.744502},{"c":9.61,"h":9.78,"l":9.55,"n":4103,"o":9.71,"t":"2026-04-07T04:00:00Z","v":251835,"vw":9.626394},{"c":9.8,"h":10.0194,"l":9.7,"n":7516,"o":9.85,"t":"2026-04-08T04:00:00Z","v":695275,"vw":9.837277},{"c":9.49,"h":9.73,"l":9.375,"n":4693,"o":9.71,"t":"2026-04-09T04:00:00Z","v":326988,"vw":9.549554},{"c":9.51,"h":9.59,"l":9.27,"n":4017,"o":9.49,"t":"2026-04-10T04:00:00Z","v":208989,"vw":9.461877},{"c":9.69,"h":9.76,"l":9.47,"n":4937,"o":9.47,"t":"2026-04-13T04:00:00Z","v":248985,"vw":9.66497},{"c":9.71,"h":9.8,"l":9.65,"n":3478,"o":9.7,"t":"2026-04-14T04:00:00Z","v":228874,"vw":9.735055},{"c":9.61,"h":9.715,"l":9.515,"n":3076,"o":9.69,"t":"2026-04-15T04:00:00Z","v":167410,"vw":9.600684},{"c":9.57,"h":9.71,"l":9.56,"n":3391,"o":9.57,"t":"2026-04-16T04:00:00Z","v":216897,"vw":9.634442},{"c":9.74,"h":9.9,"l":9.66,"n":4305,"o":9.66,"t":"2026-04-17T04:00:00Z","v":308537,"vw":9.780087},{"c":9.66,"h":9.83,"l":9.62,"n":2617,"o":9.62,"t":"2026-04-20T04:00:00Z","v":203911,"vw":9.736929},{"c":9.26,"h":9.74,"l":9.25,"n":2782,"o":9.68,"t":"2026-04-21T04:00:00Z","v":183711,"vw":9.434939},{"c":9.51,"h":9.58,"l":9.16,"n":4860,"o":9.3,"t":"2026-04-22T04:00:00Z","v":218726,"vw":9.433569},{"c":9.49,"h":9.62,"l":9.46,"n":2415,"o":9.52,"t":"2026-04-23T04:00:00Z","v":104321,"vw":9.510716},{"c":9.66,"h":9.68,"l":9.3,"n":1995,"o":9.46,"t":"2026-04-24T04:00:00Z","v":126227,"vw":9.581213},{"c":9.88,"h":9.975,"l":9.6,"n":4374,"o":9.6,"t":"2026-04-27T04:00:00Z","v":418052,"vw":9.851956},{"c":10.05,"h":10.1,"l":9.89,"n":3878,"o":9.94,"t":"2026-04-28T04:00:00Z","v":214683,"vw":9.990171},{"c":9.89,"h":10.09,"l":9.795,"n":4206,"o":9.98,"t":"2026-04-29T04:00:00Z","v":243572,"vw":9.910649},{"c":9.96,"h":10.04,"l":9.82,"n":3583,"o":9.89,"t":"2026-04-30T04:00:00Z","v":186316,"vw":9.929593},{"c":9.97,"h":10.18,"l":9.945,"n":3595,"o":10.02,"t":"2026-05-01T04:00:00Z","v":184785,"vw":10.014911},{"c":9.48,"h":9.94,"l":9.415,"n":5386,"o":9.94,"t":"2026-05-04T04:00:00Z","v":229459,"vw":9.575622},{"c":9.7,"h":9.775,"l":9.46,"n":5559,"o":9.46,"t":"2026-05-05T04:00:00Z","v":256741,"vw":9.661966},{"c":8.515,"h":9.28,"l":8.34,"n":9157,"o":9.28,"t":"2026-05-06T04:00:00Z","v":753425,"vw":8.676151},{"c":9.21,"h":9.22,"l":8.53,"n":5849,"o":8.53,"t":"2026-05-07T04:00:00Z","v":374028,"vw":9.003159},{"c":8.94,"h":9.16,"l":8.852,"n":4862,"o":9.14,"t":"2026-05-08T04:00:00Z","v":248604,"vw":8.947136},{"c":9.03,"h":9.06,"l":8.432,"n":4968,"o":8.84,"t":"2026-05-11T04:00:00Z","v":359227,"vw":8.962355},{"c":9.36,"h":9.405,"l":8.87,"n":3775,"o":8.87,"t":"2026-05-12T04:00:00Z","v":190735,"vw":9.232791},{"c":9.49,"h":9.5,"l":9.18,"n":5293,"o":9.34,"t":"2026-05-13T04:00:00Z","v":241762,"vw":9.399041},{"c":9.49,"h":9.57,"l":9.3287,"n":6107,"o":9.49,"t":"2026-05-14T04:00:00Z","v":318051,"vw":9.471813},{"c":9.35,"h":9.46,"l":9.1,"n":4898,"o":9.39,"t":"2026-05-15T04:00:00Z","v":299648,"vw":9.307127},{"c":9.64,"h":9.65,"l":8.69,"n":4839,"o":9.21,"t":"2026-05-18T04:00:00Z","v":288834,"vw":9.481499},{"c":9.61,"h":9.64,"l":9.36,"n":5318,"o":9.6,"t":"2026-05-19T04:00:00Z","v":248923,"vw":9.562743},{"c":9.68,"h":9.72,"l":9.3701,"n":4554,"o":9.57,"t":"2026-05-20T04:00:00Z","v":216197,"vw":9.637744},{"c":9.63,"h":9.66,"l":9.44,"n":3223,"o":9.61,"t":"2026-05-21T04:00:00Z","v":132866,"vw":9.609786},{"c":9.65,"h":9.775,"l":9.6,"n":3859,"o":9.64,"t":"2026-05-22T04:00:00Z","v":174251,"vw":9.655206},{"c":9.62,"h":9.645,"l":9.4,"n":4412,"o":9.58,"t":"2026-05-26T04:00:00Z","v":198129,"vw":9.558438},{"c":9.89,"h":9.9,"l":9.63,"n":4033,"o":9.63,"t":"2026-05-27T04:00:00Z","v":189435,"vw":9.775028},{"c":10.01,"h":10.08,"l":9.81,"n":4762,"o":9.9,"t":"2026-05-28T04:00:00Z","v":228597,"vw":9.957875},{"c":9.84,"h":10.03,"l":9.81,"n":3299,"o":10,"t":"2026-05-29T04:00:00Z","v":278682,"vw":9.920313},{"c":9.72,"h":9.88,"l":9.595,"n":5298,"o":9.76,"t":"2026-06-01T04:00:00Z","v":186473,"vw":9.715468},{"c":9.48,"h":9.8331,"l":9.46,"n":3569,"o":9.72,"t":"2026-06-02T04:00:00Z","v":166138,"vw":9.610437},{"c":9.56,"h":9.58,"l":9.36,"n":5553,"o":9.53,"t":"2026-06-03T04:00:00Z","v":248723,"vw":9.496914},{"c":9.84,"h":9.99,"l":9.57,"n":4198,"o":9.57,"t":"2026-06-04T04:00:00Z","v":172523,"vw":9.825197},{"c":9.97,"h":10.08,"l":9.89,"n":4385,"o":9.89,"t":"2026-06-05T04:00:00Z","v":172862,"vw":9.999007},{"c":9.92,"h":10.19,"l":9.86,"n":4415,"o":9.98,"t":"2026-06-08T04:00:00Z","v":220560,"vw":10.016686},{"c":9.92,"h":10.07,"l":9.87,"n":3964,"o":9.89,"t":"2026-06-09T04:00:00Z","v":208689,"vw":9.951223},{"c":10.13,"h":10.15,"l":9.97,"n":4378,"o":9.97,"t":"2026-06-10T04:00:00Z","v":167232,"vw":10.101547},{"c":10.42,"h":10.465,"l":10.15,"n":4429,"o":10.18,"t":"2026-06-11T04:00:00Z","v":183557,"vw":10.355435},{"c":10.45,"h":10.68,"l":10.42,"n":5024,"o":10.44,"t":"2026-06-12T04:00:00Z","v":200512,"vw":10.533238},{"c":10.44,"h":10.58,"l":10.24,"n":4275,"o":10.58,"t":"2026-06-15T04:00:00Z","v":223404,"vw":10.415728},{"c":10.32,"h":10.64,"l":10.28,"n":5911,"o":10.44,"t":"2026-06-16T04:00:00Z","v":392015,"vw":10.381713},{"c":10.53,"h":10.58,"l":10.15,"n":6315,"o":10.3,"t":"2026-06-17T04:00:00Z","v":400682,"vw":10.388579},{"c":10.64,"h":10.68,"l":10.415,"n":4340,"o":10.64,"t":"2026-06-18T04:00:00Z","v":324734,"vw":10.622644},{"c":10.87,"h":10.9,"l":10.07,"n":5611,"o":10.18,"t":"2026-06-22T04:00:00Z","v":439057,"vw":10.791682},{"c":10.94,"h":11.04,"l":10.77,"n":5331,"o":10.88,"t":"2026-06-23T04:00:00Z","v":242367,"vw":10.94025},{"c":11.47,"h":11.57,"l":11.01,"n":7715,"o":11.01,"t":"2026-06-24T04:00:00Z","v":533320,"vw":11.41159},{"c":11.69,"h":11.815,"l":11.38,"n":8036,"o":11.44,"t":"2026-06-25T04:00:00Z","v":519109,"vw":11.677068},{"c":11.63,"h":11.88,"l":11.52,"n":6665,"o":11.7,"t":"2026-06-26T04:00:00Z","v":882615,"vw":11.636511},{"c":11.39,"h":11.68,"l":11.35,"n":6176,"o":11.58,"t":"2026-06-29T04:00:00Z","v":404761,"vw":11.517352},{"c":11.4,"h":11.465,"l":11.15,"n":5192,"o":11.46,"t":"2026-06-30T04:00:00Z","v":321121,"vw":11.332627},{"c":11.74,"h":11.86,"l":11.43,"n":6331,"o":11.45,"t":"2026-07-01T04:00:00Z","v":269200,"vw":11.730333},{"c":12.02,"h":12.065,"l":11.71,"n":6694,"o":11.83,"t":"2026-07-02T04:00:00Z","v":377162,"vw":11.894517},{"c":12.13,"h":12.41,"l":12.02,"n":6516,"o":12.23,"t":"2026-07-06T04:00:00Z","v":385082,"vw":12.2388},{"c":12.07,"h":12.28,"l":12.02,"n":5823,"o":12.2,"t":"2026-07-07T04:00:00Z","v":287424,"vw":12.141556},{"c":12.14,"h":12.22,"l":11.82,"n":5474,"o":11.99,"t":"2026-07-08T04:00:00Z","v":294202,"vw":12.072699},{"c":12.26,"h":12.28,"l":12.02,"n":4719,"o":12.09,"t":"2026-07-09T04:00:00Z","v":253400,"vw":12.208234},{"c":12.31,"h":12.38,"l":12.03,"n":5023,"o":12.29,"t":"2026-07-10T04:00:00Z","v":237237,"vw":12.231516},{"c":12.33,"h":12.61,"l":12.1,"n":6242,"o":12.1,"t":"2026-07-13T04:00:00Z","v":398910,"vw":12.456754},{"c":11.94,"h":12.33,"l":11.92,"n":6776,"o":12.33,"t":"2026-07-14T04:00:00Z","v":374838,"vw":12.023803},{"c":11.88,"h":12.16,"l":11.71,"n":5793,"o":11.9,"t":"2026-07-15T04:00:00Z","v":295274,"vw":11.963366},{"c":12.09,"h":12.51,"l":11.96,"n":5887,"o":11.97,"t":"2026-07-16T04:00:00Z","v":443121,"vw":12.267737},{"c":12.15,"h":12.19,"l":11.97,"n":4447,"o":12.03,"t":"2026-07-17T04:00:00Z","v":212645,"vw":12.103349},{"c":11.97,"h":12.25,"l":11.8,"n":6119,"o":11.94,"t":"2026-07-20T04:00:00Z","v":250864,"vw":12.036791},{"c":11.92,"h":12.03,"l":11.86,"n":4702,"o":11.92,"t":"2026-07-21T04:00:00Z","v":208468,"vw":11.929886},{"c":11.92,"h":12.04,"l":11.79,"n":5372,"o":11.9,"t":"2026-07-22T04:00:00Z","v":261647,"vw":11.930148},{"c":11.67,"h":11.875,"l":11.51,"n":6187,"o":11.8,"t":"2026-07-23T04:00:00Z","v":352401,"vw":11.673973},{"c":11.77,"h":11.885,"l":11.685,"n":4122,"o":11.76,"t":"2026-07-24T04:00:00Z","v":228737,"vw":11.801655},{"c":12.12,"h":12.161,"l":11.81,"n":5303,"o":11.81,"t":"2026-07-27T04:00:00Z","v":256733,"vw":12.046053},{"c":11.92,"h":12.35,"l":11.9,"n":4216,"o":12.25,"t":"2026-07-28T04:00:00Z","v":198418,"vw":12.074607},{"c":11.65,"h":12.04,"l":11.62,"n":4586,"o":11.94,"t":"2026-07-29T04:00:00Z","v":195282,"vw":11.753616},{"c":11.76,"h":11.86,"l":11.5738,"n":4750,"o":11.62,"t":"2026-07-30T04:00:00Z","v":210221,"vw":11.737693},{"c":11.67,"h":11.9,"l":11.325,"n":6380,"o":11.68,"t":"2026-07-31T04:00:00Z","v":454081,"vw":11.687889},{"c":11.69,"h":11.94,"l":11.575,"n":7464,"o":11.8,"t":"2026-08-03T04:00:00Z","v":401003,"vw":11.710509},{"c":9.835,"h":10.56,"l":9.5,"n":13648,"o":10.56,"t":"2026-08-04T04:00:00Z","v":932104,"vw":9.723241},{"c":9.82,"h":9.9,"l":9.54,"n":13590,"o":9.83,"t":"2026-08-05T04:00:00Z","v":828847,"vw":9.719053},{"c":9.52,"h":9.71,"l":9.27,"n":9677,"o":9.71,"t":"2026-08-06T04:00:00Z","v":774996,"vw":9.454033},{"c":9.73,"h":9.795,"l":9.51,"n":6770,"o":9.53,"t":"2026-08-07T04:00:00Z","v":406032,"vw":9.678794},{"c":9.32,"h":9.86,"l":9.31,"n":9033,"o":9.83,"t":"2026-08-10T04:00:00Z","v":710606,"vw":9.41203},{"c":9.28,"h":9.58,"l":9.21,"n":7730,"o":9.45,"t":"2026-08-11T04:00:00Z","v":481975,"vw":9.318168},{"c":9.26,"h":9.36,"l":9.13,"n":5592,"o":9.27,"t":"2026-08-12T04:00:00Z","v":389641,"vw":9.24975},{"c":9.17,"h":9.46,"l":9.11,"n":6967,"o":9.31,"t":"2026-08-13T04:00:00Z","v":445049,"vw":9.296651},{"c":9.2,"h":9.34,"l":9.07,"n":8028,"o":9.24,"t":"2026-08-14T04:00:00Z","v":591003,"vw":9.17737},{"c":9.05,"h":9.165,"l":9,"n":7163,"o":9.14,"t":"2026-08-17T04:00:00Z","v":350739,"vw":9.044797},{"c":9.12,"h":9.17,"l":8.985,"n":5760,"o":9.13,"t":"2026-08-18T04:00:00Z","v":432288,"vw":9.079461},{"c":8.94,"h":9.1,"l":8.885,"n":6763,"o":9.05,"t":"2026-08-19T04:00:00Z","v":419894,"vw":9.001818},{"c":8.57,"h":8.95,"l":8.55,"n":7246,"o":8.93,"t":"2026-08-20T04:00:00Z","v":432840,"vw":8.673403},{"c":8.85,"h":8.905,"l":8.51,"n":6704,"o":8.61,"t":"2026-08-21T04:00:00Z","v":1073880,"vw":8.764257},{"c":9.09,"h":9.17,"l":8.94,"n":6993,"o":9.01,"t":"2026-08-24T04:00:00Z","v":487750,"vw":9.081247},{"c":9.1,"h":9.174,"l":8.97,"n":5909,"o":8.987,"t":"2026-08-25T04:00:00Z","v":331167,"vw":9.082267},{"c":9.33,"h":9.39,"l":9.05,"n":4476,"o":9.2,"t":"2026-08-26T04:00:00Z","v":273227,"vw":9.292784},{"c":9.01,"h":9.37,"l":8.99,"n":5534,"o":9.26,"t":"2026-08-27T04:00:00Z","v":327746,"vw":9.126946},{"c":8.82,"h":9.23,"l":8.785,"n":4351,"o":9.02,"t":"2026-08-28T04:00:00Z","v":293924,"vw":8.898889},{"c":8.84,"h":8.988,"l":8.71,"n":4857,"o":8.988,"t":"2026-08-31T04:00:00Z","v":338080,"vw":8.830463},{"c":8.8,"h":8.92,"l":8.69,"n":4629,"o":8.83,"t":"2026-09-01T04:00:00Z","v":353667,"vw":8.810485},{"c":8.98,"h":9.01,"l":8.79,"n":4757,"o":8.79,"t":"2026-09-02T04:00:00Z","v":280450,"vw":8.933357},{"c":9.01,"h":9.0409,"l":8.86,"n":3489,"o":9,"t":"2026-09-03T04:00:00Z","v":153125,"vw":8.990939},{"c":9.08,"h":9.13,"l":8.95,"n":4642,"o":9.03,"t":"2026-09-04T04:00:00Z","v":185489,"vw":9.069115},{"c":8.79,"h":8.99,"l":8.74,"n":6047,"o":8.85,"t":"2026-09-08T04:00:00Z","v":335329,"vw":8.834828},{"c":8.76,"h":8.84,"l":8.595,"n":7141,"o":8.73,"t":"2026-09-09T04:00:00Z","v":398715,"vw":8.706601},{"c":8.75,"h":8.819,"l":8.695,"n":4137,"o":8.74,"t":"2026-09-10T04:00:00Z","v":236343,"vw":8.754844},{"c":8.79,"h":8.92,"l":8.7006,"n":4775,"o":8.81,"t":"2026-09-11T04:00:00Z","v":202023,"vw":8.779372},{"c":8.84,"h":8.98,"l":8.76,"n":4423,"o":8.83,"t":"2026-09-14T04:00:00Z","v":226067,"vw":8.831405},{"c":8.75,"h":8.82,"l":8.7,"n":5315,"o":8.82,"t":"2026-09-15T04:00:00Z","v":178394,"vw":8.73813},{"c":8.94,"h":8.96,"l":8.75,"n":5247,"o":8.78,"t":"2026-09-16T04:00:00Z","v":344765,"vw":8.896055},{"c":8.95,"h":9.0175,"l":8.88,"n":5861,"o":8.94,"t":"2026-09-17T04:00:00Z","v":317298,"vw":8.955001},{"c":8.91,"h":9.06,"l":8.86,"n":5225,"o":8.97,"t":"2026-09-18T04:00:00Z","v":414331,"vw":8.933285},{"c":8.85,"h":8.97,"l":8.69,"n":4173,"o":8.9,"t":"2026-09-21T04:00:00Z","v":264650,"vw":8.795326},{"c":8.96,"h":9.01,"l":8.83,"n":4046,"o":8.85,"t":"2026-09-22T04:00:00Z","v":241497,"vw":8.935068},{"c":8.8,"h":8.97,"l":8.78,"n":4363,"o":8.95,"t":"2026-09-23T04:00:00Z","v":213032,"vw":8.825766},{"c":8.82,"h":8.855,"l":8.66,"n":5275,"o":8.8,"t":"2026-09-24T04:00:00Z","v":255382,"vw":8.785421},{"c":8.91,"h":8.9257,"l":8.71,"n":3851,"o":8.81,"t":"2026-09-25T04:00:00Z","v":199808,"vw":8.855798},{"c":9.11,"h":9.12,"l":8.83,"n":6270,"o":8.92,"t":"2026-09-28T04:00:00Z","v":336085,"vw":9.025647},{"c":9.23,"h":9.24,"l":8.96,"n":4212,"o":9.01,"t":"2026-09-29T04:00:00Z","v":230906,"vw":9.105691},{"c":9.1,"h":9.2374,"l":8.95,"n":5280,"o":9.19,"t":"2026-09-30T04:00:00Z","v":253987,"vw":9.084522},{"c":9.08,"h":9.2,"l":9.03,"n":4330,"o":9.08,"t":"2026-10-01T04:00:00Z","v":265018,"vw":9.093687},{"c":9.13,"h":9.17,"l":8.91,"n":4845,"o":9.17,"t":"2026-10-02T04:00:00Z","v":387739,"vw":9.043653},{"c":9.24,"h":9.3,"l":9.09,"n":4109,"o":9.15,"t":"2026-10-05T04:00:00Z","v":217819,"vw":9.209826},{"c":9.33,"h":9.4,"l":9.2,"n":4393,"o":9.29,"t":"2026-10-06T04:00:00Z","v":260526,"vw":9.32844},{"c":9.37,"h":9.53,"l":9.32,"n":3556,"o":9.32,"t":"2026-10-07T04:00:00Z","v":366634,"vw":9.434394},{"c":9.41,"h":9.6,"l":9.26,"n":5182,"o":9.39,"t":"2026-10-08T04:00:00Z","v":268647,"vw":9.437954},{"c":9.52,"h":9.54,"l":9.38,"n":3756,"o":9.38,"t":"2026-10-09T04:00:00Z","v":152493,"vw":9.48611},{"c":9.6,"h":9.665,"l":9.325,"n":3317,"o":9.42,"t":"2026-10-12T04:00:00Z","v":151091,"vw":9.608393},{"c":9.61,"h":9.67,"l":9.52,"n":2864,"o":9.63,"t":"2026-10-13T04:00:00Z","v":169627,"vw":9.612413},{"c":9.69,"h":9.69,"l":9.51,"n":4307,"o":9.55,"t":"2026-10-14T04:00:00Z","v":220468,"vw":9.634773},{"c":9.75,"h":9.87,"l":9.69,"n":3448,"o":9.71,"t":"2026-10-15T04:00:00Z","v":201027,"vw":9.774505},{"c":9.48,"h":9.83,"l":9.42,"n":4733,"o":9.76,"t":"2026-10-16T04:00:00Z","v":329437,"vw":9.532708},{"c":9.59,"h":9.68,"l":9.46,"n":3814,"o":9.46,"t":"2026-10-19T04:00:00Z","v":185972,"vw":9.595338},{"c":9.8,"h":9.83,"l":9.59,"n":3570,"o":9.68,"t":"2026-10-20T04:00:00Z","v":179937,"vw":9.775672},{"c":9.75,"h":9.86,"l":9.65,"n":3745,"o":9.8,"t":"2026-10-21T04:00:00Z","v":172492,"vw":9.754579},{"c":9.92,"h":9.95,"l":9.65,"n":4428,"o":9.76,"t":"2026-10-22T04:00:00Z","v":147002,"vw":9.903555}],"volatilityBars":[{"c":8.82,"h":8.97,"l":8.8,"n":84,"o":8.9,"t":"2026-09-21T13:30:00Z","v":5179,"vw":8.844383},{"c":8.81,"h":8.875,"l":8.805,"n":80,"o":8.83,"t":"2026-09-21T13:45:00Z","v":4908,"vw":8.835157},{"c":8.79,"h":8.82,"l":8.775,"n":120,"o":8.8,"t":"2026-09-21T14:00:00Z","v":4996,"vw":8.795974},{"c":8.77,"h":8.81,"l":8.77,"n":103,"o":8.8,"t":"2026-09-21T14:15:00Z","v":4823,"vw":8.789966},{"c":8.745,"h":8.785,"l":8.745,"n":79,"o":8.78,"t":"2026-09-21T14:30:00Z","v":4690,"vw":8.758891},{"c":8.75,"h":8.76,"l":8.725,"n":178,"o":8.73,"t":"2026-09-21T14:45:00Z","v":9131,"vw":8.735625},{"c":8.7155,"h":8.75,"l":8.69,"n":165,"o":8.75,"t":"2026-09-21T15:00:00Z","v":14076,"vw":8.7162},{"c":8.73,"h":8.73,"l":8.73,"n":56,"o":8.73,"t":"2026-09-21T15:15:00Z","v":1609,"vw":8.73},{"c":8.76,"h":8.765,"l":8.74,"n":86,"o":8.74,"t":"2026-09-21T15:30:00Z","v":3340,"vw":8.753583},{"c":8.755,"h":8.76,"l":8.75,"n":55,"o":8.755,"t":"2026-09-21T15:45:00Z","v":2612,"vw":8.752941},{"c":8.77,"h":8.785,"l":8.7507,"n":160,"o":8.7507,"t":"2026-09-21T16:00:00Z","v":7233,"vw":8.773323},{"c":8.77,"h":8.78,"l":8.76,"n":68,"o":8.775,"t":"2026-09-21T16:15:00Z","v":3166,"vw":8.771236},{"c":8.76,"h":8.76,"l":8.76,"n":20,"o":8.76,"t":"2026-09-21T16:30:00Z","v":468,"vw":8.76},{"c":8.75,"h":8.77,"l":8.75,"n":92,"o":8.77,"t":"2026-09-21T16:45:00Z","v":5730,"vw":8.760274},{"c":8.74,"h":8.75,"l":8.74,"n":30,"o":8.75,"t":"2026-09-21T17:00:00Z","v":948,"vw":8.744},{"c":8.77,"h":8.775,"l":8.745,"n":150,"o":8.745,"t":"2026-09-21T17:15:00Z","v":19818,"vw":8.765259},{"c":8.8,"h":8.8,"l":8.755,"n":112,"o":8.755,"t":"2026-09-21T17:30:00Z","v":5794,"vw":8.776109},{"c":8.755,"h":8.79,"l":8.755,"n":138,"o":8.79,"t":"2026-09-21T17:45:00Z","v":12195,"vw":8.764161},{"c":8.785,"h":8.785,"l":8.7501,"n":131,"o":8.755,"t":"2026-09-21T18:00:00Z","v":11546,"vw":8.762346},{"c":8.79,"h":8.79,"l":8.775,"n":73,"o":8.78,"t":"2026-09-21T18:15:00Z","v":3765,"vw":8.780809},{"c":8.815,"h":8.815,"l":8.795,"n":107,"o":8.795,"t":"2026-09-21T18:30:00Z","v":12632,"vw":8.798277},{"c":8.81,"h":8.824,"l":8.805,"n":97,"o":8.815,"t":"2026-09-21T18:45:00Z","v":8757,"vw":8.820348},{"c":8.7937,"h":8.8299,"l":8.79,"n":121,"o":8.81,"t":"2026-09-21T19:00:00Z","v":5970,"vw":8.808486},{"c":8.805,"h":8.8099,"l":8.79,"n":81,"o":8.79,"t":"2026-09-21T19:15:00Z","v":8512,"vw":8.804654},{"c":8.785,"h":8.815,"l":8.78,"n":173,"o":8.8,"t":"2026-09-21T19:30:00Z","v":8608,"vw":8.802598},{"c":8.84,"h":8.85,"l":8.79,"n":686,"o":8.79,"t":"2026-09-21T19:45:00Z","v":39719,"vw":8.824619},{"c":8.85,"h":8.85,"l":8.85,"n":13,"o":8.85,"t":"2026-09-21T20:00:00Z","v":37920,"vw":8.85},{"c":8.91,"h":8.91,"l":8.845,"n":105,"o":8.87,"t":"2026-09-22T13:30:00Z","v":7870,"vw":8.865061},{"c":8.9,"h":8.92,"l":8.885,"n":115,"o":8.91,"t":"2026-09-22T13:45:00Z","v":4623,"vw":8.906082},{"c":8.92,"h":8.935,"l":8.91,"n":71,"o":8.91,"t":"2026-09-22T14:00:00Z","v":3811,"vw":8.923318},{"c":8.9,"h":8.9214,"l":8.9,"n":67,"o":8.9214,"t":"2026-09-22T14:15:00Z","v":4497,"vw":8.911515},{"c":8.86,"h":8.91,"l":8.86,"n":86,"o":8.9,"t":"2026-09-22T14:30:00Z","v":3401,"vw":8.893409},{"c":8.8608,"h":8.87,"l":8.85,"n":77,"o":8.85,"t":"2026-09-22T14:45:00Z","v":5385,"vw":8.861159},{"c":8.86,"h":8.865,"l":8.86,"n":31,"o":8.865,"t":"2026-09-22T15:00:00Z","v":839,"vw":8.861},{"c":8.85,"h":8.86,"l":8.84,"n":66,"o":8.86,"t":"2026-09-22T15:15:00Z","v":3679,"vw":8.850116},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-09-22T15:30:00Z","v":203,"vw":8.85},{"c":8.84,"h":8.85,"l":8.84,"n":45,"o":8.85,"t":"2026-09-22T15:45:00Z","v":2067,"vw":8.847573},{"c":8.835,"h":8.85,"l":8.835,"n":91,"o":8.845,"t":"2026-09-22T16:00:00Z","v":4836,"vw":8.846461},{"c":8.859,"h":8.859,"l":8.83,"n":47,"o":8.83,"t":"2026-09-22T16:15:00Z","v":2041,"vw":8.8429},{"c":8.865,"h":8.865,"l":8.855,"n":33,"o":8.855,"t":"2026-09-22T16:30:00Z","v":1695,"vw":8.861948},{"c":8.87,"h":8.89,"l":8.865,"n":160,"o":8.865,"t":"2026-09-22T16:45:00Z","v":10649,"vw":8.877904},{"c":8.865,"h":8.87,"l":8.86,"n":30,"o":8.87,"t":"2026-09-22T17:00:00Z","v":1179,"vw":8.86625},{"c":8.87,"h":8.875,"l":8.87,"n":44,"o":8.87,"t":"2026-09-22T17:15:00Z","v":1475,"vw":8.870833},{"c":8.88,"h":8.9,"l":8.88,"n":102,"o":8.88,"t":"2026-09-22T17:30:00Z","v":5046,"vw":8.889445},{"c":9,"h":9,"l":8.865,"n":405,"o":8.89,"t":"2026-09-22T17:45:00Z","v":37843,"vw":8.918728},{"c":8.99,"h":9.01,"l":8.99,"n":141,"o":9,"t":"2026-09-22T18:00:00Z","v":9918,"vw":8.999889},{"c":8.97,"h":9,"l":8.97,"n":81,"o":8.99,"t":"2026-09-22T18:15:00Z","v":3843,"vw":8.983988},{"c":8.98,"h":8.98,"l":8.965,"n":69,"o":8.975,"t":"2026-09-22T18:30:00Z","v":6282,"vw":8.974919},{"c":8.975,"h":8.98,"l":8.97,"n":64,"o":8.97,"t":"2026-09-22T18:45:00Z","v":2408,"vw":8.975769},{"c":8.975,"h":9.0099,"l":8.955,"n":215,"o":8.97,"t":"2026-09-22T19:00:00Z","v":20017,"vw":8.983857},{"c":8.94,"h":8.97,"l":8.94,"n":139,"o":8.97,"t":"2026-09-22T19:15:00Z","v":11824,"vw":8.962709},{"c":8.955,"h":8.9699,"l":8.94,"n":265,"o":8.94,"t":"2026-09-22T19:30:00Z","v":12036,"vw":8.954738},{"c":8.945,"h":8.98,"l":8.94,"n":842,"o":8.96,"t":"2026-09-22T19:45:00Z","v":37440,"vw":8.957963},{"c":8.96,"h":8.96,"l":8.96,"n":7,"o":8.96,"t":"2026-09-22T20:00:00Z","v":23976,"vw":8.96},{"c":8.89,"h":8.97,"l":8.88,"n":57,"o":8.95,"t":"2026-09-23T13:30:00Z","v":4263,"vw":8.927519},{"c":8.85,"h":8.88,"l":8.85,"n":27,"o":8.88,"t":"2026-09-23T13:45:00Z","v":1848,"vw":8.864405},{"c":8.94,"h":8.95,"l":8.85,"n":85,"o":8.85,"t":"2026-09-23T14:00:00Z","v":4231,"vw":8.913979},{"c":8.92,"h":8.935,"l":8.9001,"n":28,"o":8.9001,"t":"2026-09-23T14:15:00Z","v":1208,"vw":8.916293},{"c":8.87,"h":8.91,"l":8.87,"n":67,"o":8.91,"t":"2026-09-23T14:30:00Z","v":3390,"vw":8.890357},{"c":8.86,"h":8.86,"l":8.86,"n":9,"o":8.86,"t":"2026-09-23T14:45:00Z","v":419,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":10,"o":8.86,"t":"2026-09-23T15:00:00Z","v":425,"vw":8.86},{"c":8.875,"h":8.885,"l":8.87,"n":35,"o":8.87,"t":"2026-09-23T15:15:00Z","v":2478,"vw":8.878261},{"c":8.86,"h":8.86,"l":8.86,"n":20,"o":8.86,"t":"2026-09-23T15:30:00Z","v":252,"vw":8.86},{"c":8.87,"h":8.87,"l":8.86,"n":19,"o":8.86,"t":"2026-09-23T15:45:00Z","v":628,"vw":8.863333},{"c":8.88,"h":8.88,"l":8.88,"n":42,"o":8.88,"t":"2026-09-23T16:15:00Z","v":750,"vw":8.88},{"c":8.8701,"h":8.885,"l":8.8693,"n":81,"o":8.885,"t":"2026-09-23T16:30:00Z","v":4085,"vw":8.871483},{"c":8.875,"h":8.875,"l":8.87,"n":56,"o":8.875,"t":"2026-09-23T16:45:00Z","v":2015,"vw":8.870715},{"c":8.86,"h":8.87,"l":8.86,"n":87,"o":8.87,"t":"2026-09-23T17:00:00Z","v":3390,"vw":8.862767},{"c":8.86,"h":8.86,"l":8.845,"n":115,"o":8.855,"t":"2026-09-23T17:15:00Z","v":9202,"vw":8.851714},{"c":8.85,"h":8.855,"l":8.84,"n":98,"o":8.85,"t":"2026-09-23T17:30:00Z","v":4566,"vw":8.843895},{"c":8.84,"h":8.855,"l":8.84,"n":46,"o":8.85,"t":"2026-09-23T17:45:00Z","v":1334,"vw":8.85},{"c":8.82,"h":8.84,"l":8.8,"n":405,"o":8.83,"t":"2026-09-23T18:00:00Z","v":24936,"vw":8.823025},{"c":8.83,"h":8.84,"l":8.82,"n":124,"o":8.84,"t":"2026-09-23T18:15:00Z","v":10264,"vw":8.830148},{"c":8.8105,"h":8.835,"l":8.81,"n":152,"o":8.835,"t":"2026-09-23T18:30:00Z","v":6039,"vw":8.826159},{"c":8.82,"h":8.825,"l":8.81,"n":93,"o":8.81,"t":"2026-09-23T18:45:00Z","v":3599,"vw":8.818364},{"c":8.8235,"h":8.84,"l":8.82,"n":118,"o":8.82,"t":"2026-09-23T19:00:00Z","v":10447,"vw":8.827027},{"c":8.825,"h":8.825,"l":8.81,"n":99,"o":8.82,"t":"2026-09-23T19:15:00Z","v":4095,"vw":8.817393},{"c":8.8,"h":8.82,"l":8.78,"n":320,"o":8.82,"t":"2026-09-23T19:30:00Z","v":13689,"vw":8.801054},{"c":8.815,"h":8.825,"l":8.8,"n":837,"o":8.805,"t":"2026-09-23T19:45:00Z","v":36895,"vw":8.811218},{"c":8.8,"h":8.8,"l":8.8,"n":8,"o":8.8,"t":"2026-09-23T20:00:00Z","v":39262,"vw":8.8},{"c":8.82,"h":8.855,"l":8.8,"n":49,"o":8.8,"t":"2026-09-24T13:30:00Z","v":2499,"vw":8.820575},{"c":8.827,"h":8.827,"l":8.82,"n":13,"o":8.82,"t":"2026-09-24T13:45:00Z","v":529,"vw":8.8235},{"c":8.83,"h":8.84,"l":8.83,"n":54,"o":8.83,"t":"2026-09-24T14:00:00Z","v":2284,"vw":8.835965},{"c":8.78,"h":8.81,"l":8.78,"n":39,"o":8.81,"t":"2026-09-24T14:15:00Z","v":1268,"vw":8.799375},{"c":8.765,"h":8.779,"l":8.76,"n":52,"o":8.775,"t":"2026-09-24T14:30:00Z","v":1298,"vw":8.768446},{"c":8.74,"h":8.769,"l":8.74,"n":51,"o":8.769,"t":"2026-09-24T14:45:00Z","v":1659,"vw":8.7549},{"c":8.71,"h":8.75,"l":8.71,"n":129,"o":8.72,"t":"2026-09-24T15:00:00Z","v":4505,"vw":8.727656},{"c":8.68,"h":8.7166,"l":8.67,"n":65,"o":8.71,"t":"2026-09-24T15:15:00Z","v":3672,"vw":8.697348},{"c":8.67,"h":8.685,"l":8.67,"n":91,"o":8.675,"t":"2026-09-24T15:30:00Z","v":3311,"vw":8.678751},{"c":8.69,"h":8.69,"l":8.66,"n":100,"o":8.66,"t":"2026-09-24T15:45:00Z","v":2720,"vw":8.672308},{"c":8.67,"h":8.68,"l":8.665,"n":81,"o":8.68,"t":"2026-09-24T16:00:00Z","v":3762,"vw":8.668896},{"c":8.73,"h":8.75,"l":8.68,"n":420,"o":8.68,"t":"2026-09-24T16:15:00Z","v":13723,"vw":8.724884},{"c":8.76,"h":8.76,"l":8.735,"n":177,"o":8.74,"t":"2026-09-24T16:30:00Z","v":4315,"vw":8.74207},{"c":8.74,"h":8.76,"l":8.74,"n":57,"o":8.76,"t":"2026-09-24T16:45:00Z","v":2233,"vw":8.747076},{"c":8.778,"h":8.78,"l":8.74,"n":227,"o":8.74,"t":"2026-09-24T17:00:00Z","v":12102,"vw":8.755749},{"c":8.75,"h":8.78,"l":8.74,"n":78,"o":8.77,"t":"2026-09-24T17:15:00Z","v":2597,"vw":8.759559},{"c":8.75,"h":8.758,"l":8.7401,"n":61,"o":8.7401,"t":"2026-09-24T17:30:00Z","v":2149,"vw":8.747544},{"c":8.77,"h":8.81,"l":8.75,"n":235,"o":8.76,"t":"2026-09-24T17:45:00Z","v":22008,"vw":8.7652},{"c":8.76,"h":8.77,"l":8.75,"n":109,"o":8.77,"t":"2026-09-24T18:00:00Z","v":8248,"vw":8.759898},{"c":8.82,"h":8.82,"l":8.77,"n":133,"o":8.77,"t":"2026-09-24T18:15:00Z","v":7844,"vw":8.804684},{"c":8.81,"h":8.84,"l":8.8,"n":169,"o":8.81,"t":"2026-09-24T18:30:00Z","v":8847,"vw":8.819067},{"c":8.81,"h":8.82,"l":8.8,"n":141,"o":8.81,"t":"2026-09-24T18:45:00Z","v":7993,"vw":8.810679},{"c":8.805,"h":8.82,"l":8.8,"n":183,"o":8.82,"t":"2026-09-24T19:00:00Z","v":5070,"vw":8.806226},{"c":8.81,"h":8.825,"l":8.805,"n":207,"o":8.805,"t":"2026-09-24T19:15:00Z","v":7440,"vw":8.815475},{"c":8.79,"h":8.83,"l":8.79,"n":372,"o":8.82,"t":"2026-09-24T19:30:00Z","v":18361,"vw":8.814176},{"c":8.82,"h":8.829,"l":8.79,"n":812,"o":8.8,"t":"2026-09-24T19:45:00Z","v":33937,"vw":8.811942},{"c":8.82,"h":8.82,"l":8.82,"n":7,"o":8.82,"t":"2026-09-24T20:00:00Z","v":30043,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-24T21:00:00Z","v":30786,"vw":8.82},{"c":8.75,"h":8.83,"l":8.75,"n":56,"o":8.81,"t":"2026-09-25T13:30:00Z","v":3681,"vw":8.791183},{"c":8.795,"h":8.795,"l":8.71,"n":97,"o":8.74,"t":"2026-09-25T13:45:00Z","v":8130,"vw":8.746721},{"c":8.76,"h":8.7882,"l":8.725,"n":141,"o":8.78,"t":"2026-09-25T14:00:00Z","v":9185,"vw":8.746165},{"c":8.77,"h":8.78,"l":8.74,"n":107,"o":8.77,"t":"2026-09-25T14:15:00Z","v":7508,"vw":8.761939},{"c":8.745,"h":8.76,"l":8.74,"n":89,"o":8.76,"t":"2026-09-25T14:30:00Z","v":5849,"vw":8.751517},{"c":8.755,"h":8.76,"l":8.745,"n":133,"o":8.745,"t":"2026-09-25T14:45:00Z","v":7253,"vw":8.749876},{"c":8.765,"h":8.765,"l":8.755,"n":69,"o":8.755,"t":"2026-09-25T15:00:00Z","v":4067,"vw":8.760806},{"c":8.79,"h":8.79,"l":8.765,"n":98,"o":8.765,"t":"2026-09-25T15:15:00Z","v":3975,"vw":8.778981},{"c":8.82,"h":8.82,"l":8.805,"n":20,"o":8.805,"t":"2026-09-25T15:30:00Z","v":828,"vw":8.812853},{"c":8.84,"h":8.84,"l":8.82,"n":60,"o":8.83,"t":"2026-09-25T15:45:00Z","v":2504,"vw":8.832171},{"c":8.87,"h":8.88,"l":8.85,"n":103,"o":8.85,"t":"2026-09-25T16:00:00Z","v":2613,"vw":8.873284},{"c":8.855,"h":8.86,"l":8.855,"n":40,"o":8.86,"t":"2026-09-25T16:15:00Z","v":879,"vw":8.85875},{"c":8.86,"h":8.86,"l":8.8599,"n":86,"o":8.86,"t":"2026-09-25T16:30:00Z","v":3100,"vw":8.859982},{"c":8.86,"h":8.87,"l":8.86,"n":35,"o":8.87,"t":"2026-09-25T16:45:00Z","v":1500,"vw":8.865714},{"c":8.87,"h":8.87,"l":8.86,"n":83,"o":8.86,"t":"2026-09-25T17:00:00Z","v":6793,"vw":8.869581},{"c":8.865,"h":8.888,"l":8.86,"n":102,"o":8.86,"t":"2026-09-25T17:15:00Z","v":6249,"vw":8.872614},{"c":8.895,"h":8.92,"l":8.8798,"n":153,"o":8.8798,"t":"2026-09-25T17:30:00Z","v":11785,"vw":8.897254},{"c":8.9257,"h":8.9257,"l":8.8999,"n":113,"o":8.9,"t":"2026-09-25T17:45:00Z","v":7580,"vw":8.909781},{"c":8.91,"h":8.92,"l":8.91,"n":40,"o":8.92,"t":"2026-09-25T18:00:00Z","v":1247,"vw":8.913571},{"c":8.91,"h":8.915,"l":8.91,"n":51,"o":8.915,"t":"2026-09-25T18:15:00Z","v":1660,"vw":8.910625},{"c":8.9,"h":8.92,"l":8.9,"n":72,"o":8.92,"t":"2026-09-25T18:30:00Z","v":6261,"vw":8.904824},{"c":8.9,"h":8.9,"l":8.87,"n":172,"o":8.89,"t":"2026-09-25T18:45:00Z","v":13181,"vw":8.882117},{"c":8.895,"h":8.91,"l":8.89,"n":103,"o":8.9,"t":"2026-09-25T19:00:00Z","v":4520,"vw":8.900001},{"c":8.88,"h":8.9,"l":8.88,"n":170,"o":8.89,"t":"2026-09-25T19:15:00Z","v":9585,"vw":8.890826},{"c":8.9006,"h":8.905,"l":8.88,"n":234,"o":8.8807,"t":"2026-09-25T19:30:00Z","v":10596,"vw":8.89283},{"c":8.92,"h":8.925,"l":8.9,"n":530,"o":8.9,"t":"2026-09-25T19:45:00Z","v":23812,"vw":8.913009},{"c":8.91,"h":8.91,"l":8.91,"n":13,"o":8.91,"t":"2026-09-25T20:00:00Z","v":23989,"vw":8.91},{"c":8.96,"h":8.96,"l":8.83,"n":73,"o":8.92,"t":"2026-09-28T13:30:00Z","v":7405,"vw":8.892994},{"c":8.96,"h":8.99,"l":8.96,"n":91,"o":8.965,"t":"2026-09-28T13:45:00Z","v":4560,"vw":8.975212},{"c":9.03,"h":9.04,"l":8.945,"n":108,"o":8.96,"t":"2026-09-28T14:00:00Z","v":5920,"vw":8.992483},{"c":9.07,"h":9.07,"l":9.03,"n":55,"o":9.03,"t":"2026-09-28T14:15:00Z","v":2665,"vw":9.044351},{"c":9.015,"h":9.07,"l":9.015,"n":106,"o":9.065,"t":"2026-09-28T14:30:00Z","v":2871,"vw":9.045738},{"c":9.03,"h":9.05,"l":9.015,"n":90,"o":9.015,"t":"2026-09-28T14:45:00Z","v":3419,"vw":9.034451},{"c":9.05,"h":9.058,"l":8.985,"n":490,"o":9.0177,"t":"2026-09-28T15:00:00Z","v":23036,"vw":9.020891},{"c":9.02,"h":9.04,"l":9.01,"n":76,"o":9.04,"t":"2026-09-28T15:15:00Z","v":4272,"vw":9.016739},{"c":9.005,"h":9.015,"l":9,"n":141,"o":9.01,"t":"2026-09-28T15:30:00Z","v":5675,"vw":9.005829},{"c":9.025,"h":9.03,"l":8.99,"n":134,"o":9.01,"t":"2026-09-28T15:45:00Z","v":9475,"vw":9.000887},{"c":9.01,"h":9.029,"l":9.01,"n":159,"o":9.025,"t":"2026-09-28T16:00:00Z","v":5264,"vw":9.018917},{"c":9.05,"h":9.05,"l":9.02,"n":122,"o":9.02,"t":"2026-09-28T16:15:00Z","v":2858,"vw":9.030895},{"c":9.01,"h":9.04,"l":9.01,"n":52,"o":9.04,"t":"2026-09-28T16:30:00Z","v":1375,"vw":9.023125},{"c":9.02,"h":9.02,"l":8.97,"n":141,"o":9.01,"t":"2026-09-28T16:45:00Z","v":5741,"vw":8.995364},{"c":9.07,"h":9.075,"l":9.015,"n":290,"o":9.015,"t":"2026-09-28T17:00:00Z","v":13089,"vw":9.041438},{"c":9.01,"h":9.06,"l":9.01,"n":118,"o":9.06,"t":"2026-09-28T17:15:00Z","v":8341,"vw":9.022859},{"c":9.02,"h":9.03,"l":9,"n":221,"o":9.01,"t":"2026-09-28T17:30:00Z","v":12995,"vw":9.019549},{"c":9.01,"h":9.03,"l":9.005,"n":157,"o":9.02,"t":"2026-09-28T17:45:00Z","v":7895,"vw":9.015916},{"c":9.01,"h":9.03,"l":9.01,"n":202,"o":9.015,"t":"2026-09-28T18:00:00Z","v":17138,"vw":9.018721},{"c":8.985,"h":9.015,"l":8.97,"n":255,"o":9.015,"t":"2026-09-28T18:15:00Z","v":40034,"vw":8.996436},{"c":9.02,"h":9.02,"l":8.985,"n":178,"o":8.985,"t":"2026-09-28T18:30:00Z","v":9247,"vw":9.000555},{"c":9.01,"h":9.03,"l":8.985,"n":518,"o":9.02,"t":"2026-09-28T18:45:00Z","v":29506,"vw":9.005724},{"c":9.005,"h":9.01,"l":8.995,"n":193,"o":9.01,"t":"2026-09-28T19:00:00Z","v":11196,"vw":9.00079},{"c":9.05,"h":9.06,"l":9,"n":239,"o":9.01,"t":"2026-09-28T19:15:00Z","v":15964,"vw":9.025677},{"c":9.04,"h":9.06,"l":9.03,"n":336,"o":9.05,"t":"2026-09-28T19:30:00Z","v":16366,"vw":9.042775},{"c":9.11,"h":9.12,"l":9.045,"n":663,"o":9.045,"t":"2026-09-28T19:45:00Z","v":32129,"vw":9.091029},{"c":9.11,"h":9.11,"l":9.11,"n":7,"o":9.11,"t":"2026-09-28T20:00:00Z","v":25659,"vw":9.11},{"c":9.025,"h":9.03,"l":9.01,"n":31,"o":9.01,"t":"2026-09-29T13:30:00Z","v":3166,"vw":9.013436},{"c":8.9888,"h":9.02,"l":8.97,"n":224,"o":9.02,"t":"2026-09-29T13:45:00Z","v":13669,"vw":8.990262},{"c":8.98,"h":8.99,"l":8.97,"n":113,"o":8.99,"t":"2026-09-29T14:00:00Z","v":5860,"vw":8.976705},{"c":8.99,"h":9.02,"l":8.99,"n":110,"o":9,"t":"2026-09-29T14:15:00Z","v":8227,"vw":8.998824},{"c":8.99,"h":8.99,"l":8.96,"n":140,"o":8.9801,"t":"2026-09-29T14:30:00Z","v":10164,"vw":8.97164},{"c":9.02,"h":9.02,"l":9,"n":24,"o":9,"t":"2026-09-29T14:45:00Z","v":1056,"vw":9.008571},{"c":9.0104,"h":9.0399,"l":9.0102,"n":38,"o":9.0399,"t":"2026-09-29T15:00:00Z","v":2044,"vw":9.028351},{"c":9.06,"h":9.06,"l":9.01,"n":47,"o":9.01,"t":"2026-09-29T15:15:00Z","v":2796,"vw":9.034472},{"c":9.06,"h":9.065,"l":9.06,"n":55,"o":9.065,"t":"2026-09-29T15:30:00Z","v":1588,"vw":9.060608},{"c":9.04,"h":9.07,"l":9.04,"n":66,"o":9.06,"t":"2026-09-29T15:45:00Z","v":2745,"vw":9.059756},{"c":9.02,"h":9.05,"l":9.02,"n":78,"o":9.03,"t":"2026-09-29T16:00:00Z","v":3430,"vw":9.041779},{"c":9.025,"h":9.03,"l":9.02,"n":41,"o":9.02,"t":"2026-09-29T16:15:00Z","v":5786,"vw":9.029552},{"c":9.04,"h":9.04,"l":9.015,"n":113,"o":9.02,"t":"2026-09-29T16:30:00Z","v":5347,"vw":9.02602},{"c":9.025,"h":9.035,"l":9.025,"n":81,"o":9.035,"t":"2026-09-29T16:45:00Z","v":2362,"vw":9.030667},{"c":9.01,"h":9.025,"l":9.01,"n":49,"o":9.025,"t":"2026-09-29T17:00:00Z","v":7196,"vw":9.023906},{"c":9.0308,"h":9.05,"l":9.0299,"n":127,"o":9.0299,"t":"2026-09-29T17:15:00Z","v":6592,"vw":9.036359},{"c":9.035,"h":9.04,"l":9.035,"n":21,"o":9.04,"t":"2026-09-29T17:30:00Z","v":693,"vw":9.0375},{"c":9.03,"h":9.045,"l":9.025,"n":105,"o":9.035,"t":"2026-09-29T17:45:00Z","v":8726,"vw":9.032737},{"c":9.055,"h":9.06,"l":9.03,"n":71,"o":9.03,"t":"2026-09-29T18:00:00Z","v":3988,"vw":9.046475},{"c":9.0762,"h":9.0762,"l":9.055,"n":145,"o":9.055,"t":"2026-09-29T18:15:00Z","v":5777,"vw":9.068756},{"c":9.09,"h":9.09,"l":9.075,"n":102,"o":9.075,"t":"2026-09-29T18:30:00Z","v":5177,"vw":9.084366},{"c":9.14,"h":9.15,"l":9.1,"n":188,"o":9.1,"t":"2026-09-29T18:45:00Z","v":20291,"vw":9.117484},{"c":9.15,"h":9.16,"l":9.15,"n":140,"o":9.15,"t":"2026-09-29T19:00:00Z","v":7662,"vw":9.153429},{"c":9.18,"h":9.19,"l":9.15,"n":128,"o":9.15,"t":"2026-09-29T19:15:00Z","v":11316,"vw":9.168096},{"c":9.205,"h":9.21,"l":9.19,"n":231,"o":9.19,"t":"2026-09-29T19:30:00Z","v":11045,"vw":9.194866},{"c":9.23,"h":9.24,"l":9.2,"n":633,"o":9.2,"t":"2026-09-29T19:45:00Z","v":26978,"vw":9.222806},{"c":9.23,"h":9.23,"l":9.23,"n":8,"o":9.23,"t":"2026-09-29T20:00:00Z","v":33234,"vw":9.23},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-29T20:45:00Z","v":1633,"vw":9.17},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-30T13:15:00Z","v":200,"vw":9.3},{"c":9.085,"h":9.2374,"l":9.07,"n":175,"o":9.2,"t":"2026-09-30T13:30:00Z","v":11077,"vw":9.173376},{"c":9.04,"h":9.07,"l":9.04,"n":110,"o":9.07,"t":"2026-09-30T13:45:00Z","v":4627,"vw":9.059215},{"c":9.06,"h":9.09,"l":9.03,"n":139,"o":9.04,"t":"2026-09-30T14:00:00Z","v":4891,"vw":9.063383},{"c":9.05,"h":9.06,"l":9.04,"n":41,"o":9.06,"t":"2026-09-30T14:15:00Z","v":1008,"vw":9.049852},{"c":9.067,"h":9.067,"l":9.01,"n":119,"o":9.03,"t":"2026-09-30T14:30:00Z","v":3663,"vw":9.04639},{"c":9.07,"h":9.09,"l":9.07,"n":70,"o":9.07,"t":"2026-09-30T14:45:00Z","v":2913,"vw":9.077581},{"c":9.035,"h":9.06,"l":9.035,"n":95,"o":9.06,"t":"2026-09-30T15:00:00Z","v":2916,"vw":9.044672},{"c":9.02,"h":9.04,"l":8.995,"n":199,"o":9.03,"t":"2026-09-30T15:15:00Z","v":24387,"vw":9.014747},{"c":9.01,"h":9.02,"l":8.95,"n":500,"o":9.02,"t":"2026-09-30T15:30:00Z","v":22923,"vw":8.983575},{"c":8.996,"h":9,"l":8.99,"n":84,"o":9,"t":"2026-09-30T15:45:00Z","v":3316,"vw":8.994474},{"c":9.02,"h":9.035,"l":8.99,"n":172,"o":8.99,"t":"2026-09-30T16:00:00Z","v":4741,"vw":9.021489},{"c":9.02,"h":9.02,"l":9.01,"n":57,"o":9.015,"t":"2026-09-30T16:15:00Z","v":2196,"vw":9.016461},{"c":9.08,"h":9.08,"l":9.03,"n":127,"o":9.03,"t":"2026-09-30T16:30:00Z","v":6780,"vw":9.051167},{"c":9.05,"h":9.07,"l":9.05,"n":73,"o":9.07,"t":"2026-09-30T16:45:00Z","v":2503,"vw":9.057734},{"c":9.06,"h":9.07,"l":9.055,"n":73,"o":9.055,"t":"2026-09-30T17:00:00Z","v":3327,"vw":9.060805},{"c":9.055,"h":9.065,"l":9.055,"n":62,"o":9.055,"t":"2026-09-30T17:15:00Z","v":2256,"vw":9.05896},{"c":9.08,"h":9.0894,"l":9.05,"n":106,"o":9.05,"t":"2026-09-30T17:30:00Z","v":7315,"vw":9.08059},{"c":9.11,"h":9.11,"l":9.085,"n":96,"o":9.085,"t":"2026-09-30T17:45:00Z","v":2906,"vw":9.095483},{"c":9.105,"h":9.105,"l":9.105,"n":13,"o":9.105,"t":"2026-09-30T18:00:00Z","v":552,"vw":9.105},{"c":9.12,"h":9.125,"l":9.105,"n":111,"o":9.105,"t":"2026-09-30T18:15:00Z","v":5621,"vw":9.11513},{"c":9.12,"h":9.16,"l":9.11,"n":158,"o":9.13,"t":"2026-09-30T18:30:00Z","v":17009,"vw":9.145836},{"c":9.11,"h":9.11,"l":9.11,"n":33,"o":9.11,"t":"2026-09-30T18:45:00Z","v":795,"vw":9.11},{"c":9.11,"h":9.11,"l":9.1,"n":124,"o":9.11,"t":"2026-09-30T19:00:00Z","v":8650,"vw":9.106113},{"c":9.125,"h":9.1399,"l":9.11,"n":134,"o":9.11,"t":"2026-09-30T19:15:00Z","v":5753,"vw":9.124262},{"c":9.115,"h":9.14,"l":9.115,"n":280,"o":9.13,"t":"2026-09-30T19:30:00Z","v":14060,"vw":9.126583},{"c":9.09,"h":9.1577,"l":9.09,"n":824,"o":9.115,"t":"2026-09-30T19:45:00Z","v":38928,"vw":9.122726},{"c":9.1,"h":9.1,"l":9.1,"n":7,"o":9.1,"t":"2026-09-30T20:00:00Z","v":33277,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-30T23:15:00Z","v":100,"vw":9.1},{"c":9.16,"h":9.165,"l":9.06,"n":108,"o":9.08,"t":"2026-10-01T13:30:00Z","v":8926,"vw":9.109133},{"c":9.07,"h":9.16,"l":9.07,"n":124,"o":9.16,"t":"2026-10-01T13:45:00Z","v":7787,"vw":9.1152},{"c":9.08,"h":9.08,"l":9.05,"n":98,"o":9.05,"t":"2026-10-01T14:00:00Z","v":5424,"vw":9.066602},{"c":9.1,"h":9.11,"l":9.09,"n":53,"o":9.09,"t":"2026-10-01T14:15:00Z","v":2588,"vw":9.09992},{"c":9.08,"h":9.1,"l":9.07,"n":72,"o":9.09,"t":"2026-10-01T14:30:00Z","v":4127,"vw":9.090175},{"c":9.11,"h":9.11,"l":9.07,"n":72,"o":9.07,"t":"2026-10-01T14:45:00Z","v":3232,"vw":9.078261},{"c":9.11,"h":9.115,"l":9.09,"n":83,"o":9.1,"t":"2026-10-01T15:00:00Z","v":6127,"vw":9.10221},{"c":9.07,"h":9.1024,"l":9.07,"n":56,"o":9.1024,"t":"2026-10-01T15:15:00Z","v":3788,"vw":9.087505},{"c":9.06,"h":9.07,"l":9.05,"n":46,"o":9.05,"t":"2026-10-01T15:30:00Z","v":3123,"vw":9.051615},{"c":9.06,"h":9.08,"l":9.05,"n":122,"o":9.06,"t":"2026-10-01T15:45:00Z","v":6161,"vw":9.061432},{"c":9.08,"h":9.08,"l":9.05,"n":105,"o":9.06,"t":"2026-10-01T16:00:00Z","v":6432,"vw":9.05734},{"c":9.09,"h":9.1,"l":9.08,"n":72,"o":9.08,"t":"2026-10-01T16:15:00Z","v":3349,"vw":9.088899},{"c":9.15,"h":9.15,"l":9.09,"n":111,"o":9.11,"t":"2026-10-01T16:30:00Z","v":9374,"vw":9.117748},{"c":9.14,"h":9.1597,"l":9.14,"n":82,"o":9.1597,"t":"2026-10-01T16:45:00Z","v":4289,"vw":9.149415},{"c":9.17,"h":9.17,"l":9.15,"n":81,"o":9.15,"t":"2026-10-01T17:00:00Z","v":4318,"vw":9.160429},{"c":9.18,"h":9.18,"l":9.16,"n":124,"o":9.16,"t":"2026-10-01T17:15:00Z","v":5837,"vw":9.171983},{"c":9.18,"h":9.2,"l":9.18,"n":70,"o":9.18,"t":"2026-10-01T17:30:00Z","v":4715,"vw":9.190234},{"c":9.1,"h":9.17,"l":9.1,"n":135,"o":9.17,"t":"2026-10-01T17:45:00Z","v":10257,"vw":9.140524},{"c":9.095,"h":9.1,"l":9.07,"n":28,"o":9.1,"t":"2026-10-01T18:00:00Z","v":1265,"vw":9.091667},{"c":9.13,"h":9.15,"l":9.09,"n":130,"o":9.09,"t":"2026-10-01T18:15:00Z","v":9359,"vw":9.129424},{"c":9.125,"h":9.14,"l":9.125,"n":43,"o":9.13,"t":"2026-10-01T18:30:00Z","v":2938,"vw":9.129526},{"c":9.1,"h":9.12,"l":9.09,"n":79,"o":9.12,"t":"2026-10-01T18:45:00Z","v":4162,"vw":9.104705},{"c":9.1,"h":9.11,"l":9.0928,"n":109,"o":9.095,"t":"2026-10-01T19:00:00Z","v":12171,"vw":9.097552},{"c":9.09,"h":9.095,"l":9.08,"n":135,"o":9.095,"t":"2026-10-01T19:15:00Z","v":7748,"vw":9.088192},{"c":9.055,"h":9.0914,"l":9.03,"n":225,"o":9.0914,"t":"2026-10-01T19:30:00Z","v":16028,"vw":9.048392},{"c":9.075,"h":9.115,"l":9.04,"n":1130,"o":9.06,"t":"2026-10-01T19:45:00Z","v":65303,"vw":9.077236},{"c":9.08,"h":9.08,"l":9.08,"n":7,"o":9.08,"t":"2026-10-01T20:00:00Z","v":34114,"vw":9.08},{"c":9.14,"h":9.17,"l":9.05,"n":166,"o":9.17,"t":"2026-10-02T13:30:00Z","v":12841,"vw":9.100499},{"c":9.07,"h":9.135,"l":9.06,"n":47,"o":9.11,"t":"2026-10-02T13:45:00Z","v":4754,"vw":9.112753},{"c":9.05,"h":9.07,"l":9.05,"n":36,"o":9.06,"t":"2026-10-02T14:00:00Z","v":2656,"vw":9.061058},{"c":9.08,"h":9.11,"l":9.0523,"n":130,"o":9.06,"t":"2026-10-02T14:15:00Z","v":9767,"vw":9.082753},{"c":9.02,"h":9.075,"l":9.01,"n":102,"o":9.0701,"t":"2026-10-02T14:30:00Z","v":4353,"vw":9.055386},{"c":9.0351,"h":9.05,"l":9.03,"n":89,"o":9.03,"t":"2026-10-02T14:45:00Z","v":3601,"vw":9.039096},{"c":9.005,"h":9.03,"l":9,"n":106,"o":9.03,"t":"2026-10-02T15:00:00Z","v":4565,"vw":9.006027},{"c":9.03,"h":9.03,"l":9.005,"n":192,"o":9.01,"t":"2026-10-02T15:15:00Z","v":13675,"vw":9.018187},{"c":9.05,"h":9.05,"l":9.03,"n":37,"o":9.03,"t":"2026-10-02T15:30:00Z","v":2906,"vw":9.043825},{"c":8.96,"h":9.05,"l":8.96,"n":107,"o":9.05,"t":"2026-10-02T15:45:00Z","v":6588,"vw":9.024806},{"c":8.94,"h":8.97,"l":8.92,"n":107,"o":8.97,"t":"2026-10-02T16:00:00Z","v":8173,"vw":8.952343},{"c":8.925,"h":8.99,"l":8.925,"n":302,"o":8.94,"t":"2026-10-02T16:15:00Z","v":35996,"vw":8.94953},{"c":8.97,"h":8.98,"l":8.91,"n":261,"o":8.925,"t":"2026-10-02T16:30:00Z","v":13577,"vw":8.93362},{"c":8.99,"h":8.99,"l":8.97,"n":49,"o":8.97,"t":"2026-10-02T16:45:00Z","v":2874,"vw":8.982767},{"c":8.99,"h":9,"l":8.99,"n":43,"o":8.99,"t":"2026-10-02T17:00:00Z","v":2130,"vw":8.991806},{"c":9.01,"h":9.01,"l":8.99,"n":77,"o":8.99,"t":"2026-10-02T17:15:00Z","v":6549,"vw":8.993213},{"c":9.005,"h":9.02,"l":8.99,"n":94,"o":9.01,"t":"2026-10-02T17:30:00Z","v":5525,"vw":9.003191},{"c":8.995,"h":9.015,"l":8.97,"n":116,"o":9.005,"t":"2026-10-02T17:45:00Z","v":9338,"vw":9.004342},{"c":9,"h":9,"l":8.99,"n":69,"o":8.99,"t":"2026-10-02T18:00:00Z","v":4697,"vw":8.993683},{"c":9.005,"h":9.005,"l":8.99,"n":117,"o":9.005,"t":"2026-10-02T18:15:00Z","v":7872,"vw":8.995677},{"c":9.04,"h":9.045,"l":9.005,"n":197,"o":9.005,"t":"2026-10-02T18:30:00Z","v":14903,"vw":9.027059},{"c":9.045,"h":9.055,"l":9.03,"n":177,"o":9.05,"t":"2026-10-02T18:45:00Z","v":12103,"vw":9.040673},{"c":9.075,"h":9.08,"l":9.05,"n":180,"o":9.05,"t":"2026-10-02T19:00:00Z","v":10019,"vw":9.063108},{"c":9.0893,"h":9.09,"l":9.075,"n":89,"o":9.075,"t":"2026-10-02T19:15:00Z","v":3834,"vw":9.084824},{"c":9.07,"h":9.085,"l":9.05,"n":288,"o":9.085,"t":"2026-10-02T19:30:00Z","v":21305,"vw":9.063008},{"c":9.14,"h":9.14,"l":9.07,"n":873,"o":9.07,"t":"2026-10-02T19:45:00Z","v":51148,"vw":9.110943},{"c":9.13,"h":9.13,"l":9.12,"n":14,"o":9.13,"t":"2026-10-02T20:00:00Z","v":37052,"vw":9.128997},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-02T20:15:00Z","v":61572,"vw":9.13},{"c":9.14,"h":9.19,"l":9.14,"n":34,"o":9.15,"t":"2026-10-05T13:30:00Z","v":2644,"vw":9.15168},{"c":9.16,"h":9.175,"l":9.15,"n":58,"o":9.15,"t":"2026-10-05T13:45:00Z","v":3585,"vw":9.159638},{"c":9.15,"h":9.21,"l":9.14,"n":173,"o":9.1724,"t":"2026-10-05T14:00:00Z","v":9802,"vw":9.174347},{"c":9.14,"h":9.15,"l":9.14,"n":27,"o":9.15,"t":"2026-10-05T14:15:00Z","v":1125,"vw":9.148111},{"c":9.12,"h":9.145,"l":9.11,"n":79,"o":9.14,"t":"2026-10-05T14:30:00Z","v":9103,"vw":9.129177},{"c":9.105,"h":9.125,"l":9.105,"n":41,"o":9.125,"t":"2026-10-05T14:45:00Z","v":1218,"vw":9.117857},{"c":9.14,"h":9.14,"l":9.09,"n":85,"o":9.09,"t":"2026-10-05T15:00:00Z","v":3912,"vw":9.11242},{"c":9.159,"h":9.159,"l":9.159,"n":9,"o":9.159,"t":"2026-10-05T15:15:00Z","v":140,"vw":9.159},{"c":9.14,"h":9.159,"l":9.14,"n":49,"o":9.15,"t":"2026-10-05T15:30:00Z","v":967,"vw":9.1498},{"c":9.14,"h":9.18,"l":9.14,"n":158,"o":9.145,"t":"2026-10-05T15:45:00Z","v":9316,"vw":9.153875},{"c":9.18,"h":9.18,"l":9.14,"n":67,"o":9.15,"t":"2026-10-05T16:00:00Z","v":3706,"vw":9.15562},{"c":9.17,"h":9.17,"l":9.17,"n":16,"o":9.17,"t":"2026-10-05T16:15:00Z","v":625,"vw":9.17},{"c":9.185,"h":9.185,"l":9.16,"n":77,"o":9.17,"t":"2026-10-05T16:30:00Z","v":4617,"vw":9.17094},{"c":9.185,"h":9.185,"l":9.185,"n":15,"o":9.185,"t":"2026-10-05T16:45:00Z","v":328,"vw":9.185},{"c":9.16,"h":9.185,"l":9.16,"n":64,"o":9.185,"t":"2026-10-05T17:00:00Z","v":3632,"vw":9.171834},{"c":9.19,"h":9.19,"l":9.145,"n":99,"o":9.15,"t":"2026-10-05T17:15:00Z","v":6943,"vw":9.155701},{"c":9.17,"h":9.2,"l":9.17,"n":131,"o":9.19,"t":"2026-10-05T17:30:00Z","v":12257,"vw":9.189562},{"c":9.165,"h":9.185,"l":9.165,"n":119,"o":9.175,"t":"2026-10-05T17:45:00Z","v":5045,"vw":9.177778},{"c":9.19,"h":9.19,"l":9.165,"n":80,"o":9.165,"t":"2026-10-05T18:00:00Z","v":5104,"vw":9.178104},{"c":9.215,"h":9.215,"l":9.195,"n":62,"o":9.2,"t":"2026-10-05T18:15:00Z","v":3017,"vw":9.203234},{"c":9.245,"h":9.245,"l":9.2,"n":92,"o":9.215,"t":"2026-10-05T18:30:00Z","v":12048,"vw":9.210508},{"c":9.25,"h":9.255,"l":9.24,"n":88,"o":9.25,"t":"2026-10-05T18:45:00Z","v":3399,"vw":9.248071},{"c":9.28,"h":9.28,"l":9.25,"n":110,"o":9.25,"t":"2026-10-05T19:00:00Z","v":6106,"vw":9.273608},{"c":9.295,"h":9.3,"l":9.275,"n":142,"o":9.28,"t":"2026-10-05T19:15:00Z","v":7759,"vw":9.284207},{"c":9.27,"h":9.299,"l":9.27,"n":226,"o":9.299,"t":"2026-10-05T19:30:00Z","v":8315,"vw":9.279355},{"c":9.255,"h":9.275,"l":9.23,"n":886,"o":9.275,"t":"2026-10-05T19:45:00Z","v":42722,"vw":9.24321},{"c":9.24,"h":9.24,"l":9.24,"n":5,"o":9.24,"t":"2026-10-05T20:00:00Z","v":37986,"vw":9.24},{"c":9.35,"h":9.395,"l":9.29,"n":207,"o":9.29,"t":"2026-10-06T13:30:00Z","v":19215,"vw":9.346676},{"c":9.25,"h":9.36,"l":9.25,"n":124,"o":9.36,"t":"2026-10-06T13:45:00Z","v":6284,"vw":9.292898},{"c":9.23,"h":9.25,"l":9.2085,"n":138,"o":9.25,"t":"2026-10-06T14:00:00Z","v":11246,"vw":9.224186},{"c":9.25,"h":9.25,"l":9.2,"n":90,"o":9.225,"t":"2026-10-06T14:15:00Z","v":3791,"vw":9.219325},{"c":9.25,"h":9.265,"l":9.24,"n":96,"o":9.24,"t":"2026-10-06T14:30:00Z","v":2905,"vw":9.246944},{"c":9.32,"h":9.32,"l":9.25,"n":136,"o":9.25,"t":"2026-10-06T14:45:00Z","v":6333,"vw":9.283945},{"c":9.34,"h":9.34,"l":9.32,"n":116,"o":9.32,"t":"2026-10-06T15:00:00Z","v":5594,"vw":9.336994},{"c":9.38,"h":9.38,"l":9.33,"n":83,"o":9.3301,"t":"2026-10-06T15:15:00Z","v":4737,"vw":9.351332},{"c":9.395,"h":9.4,"l":9.37,"n":20,"o":9.4,"t":"2026-10-06T15:30:00Z","v":844,"vw":9.390833},{"c":9.37,"h":9.4,"l":9.37,"n":63,"o":9.4,"t":"2026-10-06T15:45:00Z","v":3289,"vw":9.387174},{"c":9.38,"h":9.38,"l":9.355,"n":124,"o":9.37,"t":"2026-10-06T16:00:00Z","v":6712,"vw":9.363831},{"c":9.38,"h":9.39,"l":9.38,"n":30,"o":9.38,"t":"2026-10-06T16:15:00Z","v":1093,"vw":9.38125},{"c":9.365,"h":9.385,"l":9.325,"n":194,"o":9.385,"t":"2026-10-06T16:30:00Z","v":23446,"vw":9.351542},{"c":9.355,"h":9.365,"l":9.355,"n":40,"o":9.365,"t":"2026-10-06T16:45:00Z","v":1932,"vw":9.359333},{"c":9.365,"h":9.365,"l":9.341,"n":98,"o":9.355,"t":"2026-10-06T17:00:00Z","v":7066,"vw":9.351522},{"c":9.335,"h":9.36,"l":9.33,"n":69,"o":9.36,"t":"2026-10-06T17:15:00Z","v":3525,"vw":9.345574},{"c":9.345,"h":9.345,"l":9.325,"n":108,"o":9.335,"t":"2026-10-06T17:30:00Z","v":6335,"vw":9.332},{"c":9.36,"h":9.36,"l":9.335,"n":80,"o":9.345,"t":"2026-10-06T17:45:00Z","v":4176,"vw":9.346592},{"c":9.355,"h":9.36,"l":9.355,"n":32,"o":9.355,"t":"2026-10-06T18:00:00Z","v":1137,"vw":9.357},{"c":9.3591,"h":9.36,"l":9.35,"n":118,"o":9.355,"t":"2026-10-06T18:15:00Z","v":8933,"vw":9.35272},{"c":9.375,"h":9.38,"l":9.355,"n":130,"o":9.355,"t":"2026-10-06T18:30:00Z","v":8108,"vw":9.367787},{"c":9.37,"h":9.3892,"l":9.365,"n":149,"o":9.375,"t":"2026-10-06T18:45:00Z","v":7962,"vw":9.375108},{"c":9.36,"h":9.375,"l":9.35,"n":126,"o":9.375,"t":"2026-10-06T19:00:00Z","v":5681,"vw":9.360688},{"c":9.315,"h":9.35,"l":9.31,"n":135,"o":9.35,"t":"2026-10-06T19:15:00Z","v":11078,"vw":9.330751},{"c":9.295,"h":9.32,"l":9.29,"n":306,"o":9.3101,"t":"2026-10-06T19:30:00Z","v":19133,"vw":9.297882},{"c":9.325,"h":9.34,"l":9.295,"n":844,"o":9.295,"t":"2026-10-06T19:45:00Z","v":38257,"vw":9.323494},{"c":9.33,"h":9.33,"l":9.33,"n":13,"o":9.33,"t":"2026-10-06T20:00:00Z","v":30891,"vw":9.33},{"c":9.455,"h":9.455,"l":9.32,"n":59,"o":9.32,"t":"2026-10-07T13:30:00Z","v":4604,"vw":9.364993},{"c":9.4961,"h":9.4961,"l":9.455,"n":88,"o":9.46,"t":"2026-10-07T13:45:00Z","v":7693,"vw":9.472893},{"c":9.47,"h":9.525,"l":9.47,"n":76,"o":9.49,"t":"2026-10-07T14:00:00Z","v":3192,"vw":9.499},{"c":9.5,"h":9.5,"l":9.465,"n":91,"o":9.465,"t":"2026-10-07T14:15:00Z","v":7015,"vw":9.481765},{"c":9.48,"h":9.49,"l":9.48,"n":48,"o":9.4899,"t":"2026-10-07T14:30:00Z","v":3003,"vw":9.485609},{"c":9.49,"h":9.495,"l":9.47,"n":84,"o":9.4741,"t":"2026-10-07T14:45:00Z","v":3271,"vw":9.479151},{"c":9.46,"h":9.49,"l":9.455,"n":75,"o":9.481,"t":"2026-10-07T15:00:00Z","v":5402,"vw":9.476884},{"c":9.42,"h":9.45,"l":9.42,"n":25,"o":9.45,"t":"2026-10-07T15:15:00Z","v":1055,"vw":9.432857},{"c":9.41,"h":9.43,"l":9.41,"n":43,"o":9.4106,"t":"2026-10-07T15:30:00Z","v":4302,"vw":9.420117},{"c":9.45,"h":9.45,"l":9.41,"n":116,"o":9.41,"t":"2026-10-07T15:45:00Z","v":6439,"vw":9.42267},{"c":9.44,"h":9.44,"l":9.435,"n":47,"o":9.44,"t":"2026-10-07T16:00:00Z","v":2100,"vw":9.439351},{"c":9.445,"h":9.46,"l":9.445,"n":79,"o":9.445,"t":"2026-10-07T16:15:00Z","v":4662,"vw":9.452731},{"c":9.4488,"h":9.4488,"l":9.44,"n":5,"o":9.44,"t":"2026-10-07T16:30:00Z","v":311,"vw":9.444422},{"c":9.44,"h":9.455,"l":9.44,"n":76,"o":9.45,"t":"2026-10-07T16:45:00Z","v":3496,"vw":9.45},{"c":9.49,"h":9.4999,"l":9.46,"n":112,"o":9.46,"t":"2026-10-07T17:00:00Z","v":8692,"vw":9.477054},{"c":9.46,"h":9.48,"l":9.46,"n":94,"o":9.48,"t":"2026-10-07T17:15:00Z","v":4546,"vw":9.475146},{"c":9.48,"h":9.485,"l":9.46,"n":90,"o":9.46,"t":"2026-10-07T17:30:00Z","v":4668,"vw":9.470833},{"c":9.47,"h":9.4999,"l":9.47,"n":92,"o":9.48,"t":"2026-10-07T17:45:00Z","v":12064,"vw":9.491432},{"c":9.44,"h":9.465,"l":9.44,"n":53,"o":9.45,"t":"2026-10-07T18:00:00Z","v":2761,"vw":9.452248},{"c":9.45,"h":9.45,"l":9.44,"n":79,"o":9.44,"t":"2026-10-07T18:15:00Z","v":7768,"vw":9.445046},{"c":9.43,"h":9.45,"l":9.43,"n":69,"o":9.45,"t":"2026-10-07T18:30:00Z","v":3115,"vw":9.447805},{"c":9.51,"h":9.53,"l":9.41,"n":177,"o":9.42,"t":"2026-10-07T18:45:00Z","v":18633,"vw":9.46671},{"c":9.44,"h":9.51,"l":9.43,"n":317,"o":9.51,"t":"2026-10-07T19:00:00Z","v":33412,"vw":9.455378},{"c":9.405,"h":9.44,"l":9.405,"n":201,"o":9.44,"t":"2026-10-07T19:15:00Z","v":10628,"vw":9.418397},{"c":9.37,"h":9.405,"l":9.35,"n":199,"o":9.405,"t":"2026-10-07T19:30:00Z","v":8849,"vw":9.366541},{"c":9.39,"h":9.39,"l":9.36,"n":530,"o":9.37,"t":"2026-10-07T19:45:00Z","v":26601,"vw":9.375537},{"c":9.37,"h":9.37,"l":9.37,"n":18,"o":9.37,"t":"2026-10-07T20:00:00Z","v":30864,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-07T20:15:00Z","v":123144,"vw":9.37},{"c":9.28,"h":9.405,"l":9.26,"n":105,"o":9.39,"t":"2026-10-08T13:30:00Z","v":12703,"vw":9.308542},{"c":9.355,"h":9.355,"l":9.295,"n":59,"o":9.295,"t":"2026-10-08T13:45:00Z","v":2823,"vw":9.3195},{"c":9.3,"h":9.35,"l":9.275,"n":78,"o":9.35,"t":"2026-10-08T14:00:00Z","v":5007,"vw":9.30315},{"c":9.31,"h":9.31,"l":9.3,"n":29,"o":9.3,"t":"2026-10-08T14:15:00Z","v":1013,"vw":9.303333},{"c":9.365,"h":9.365,"l":9.32,"n":93,"o":9.32,"t":"2026-10-08T14:30:00Z","v":6863,"vw":9.341063},{"c":9.36,"h":9.365,"l":9.35,"n":51,"o":9.365,"t":"2026-10-08T14:45:00Z","v":1630,"vw":9.359857},{"c":9.37,"h":9.4,"l":9.36,"n":176,"o":9.36,"t":"2026-10-08T15:00:00Z","v":10665,"vw":9.383977},{"c":9.4,"h":9.41,"l":9.37,"n":127,"o":9.37,"t":"2026-10-08T15:15:00Z","v":6410,"vw":9.3999},{"c":9.38,"h":9.4,"l":9.38,"n":64,"o":9.4,"t":"2026-10-08T15:30:00Z","v":4709,"vw":9.385366},{"c":9.385,"h":9.3899,"l":9.38,"n":56,"o":9.38,"t":"2026-10-08T15:45:00Z","v":1705,"vw":9.382116},{"c":9.38,"h":9.38,"l":9.375,"n":83,"o":9.38,"t":"2026-10-08T16:00:00Z","v":2765,"vw":9.379337},{"c":9.39,"h":9.41,"l":9.39,"n":72,"o":9.39,"t":"2026-10-08T16:15:00Z","v":4623,"vw":9.404163},{"c":9.39,"h":9.4,"l":9.38,"n":59,"o":9.4,"t":"2026-10-08T16:30:00Z","v":2462,"vw":9.383678},{"c":9.44,"h":9.44,"l":9.39,"n":80,"o":9.39,"t":"2026-10-08T16:45:00Z","v":4903,"vw":9.422259},{"c":9.5,"h":9.5,"l":9.435,"n":221,"o":9.445,"t":"2026-10-08T17:00:00Z","v":22642,"vw":9.45386},{"c":9.515,"h":9.535,"l":9.5,"n":218,"o":9.51,"t":"2026-10-08T17:15:00Z","v":12235,"vw":9.515015},{"c":9.55,"h":9.56,"l":9.51,"n":176,"o":9.52,"t":"2026-10-08T17:30:00Z","v":9921,"vw":9.535469},{"c":9.58,"h":9.6,"l":9.56,"n":236,"o":9.56,"t":"2026-10-08T17:45:00Z","v":13235,"vw":9.576281},{"c":9.54,"h":9.58,"l":9.54,"n":106,"o":9.58,"t":"2026-10-08T18:00:00Z","v":4632,"vw":9.557292},{"c":9.52,"h":9.555,"l":9.52,"n":136,"o":9.55,"t":"2026-10-08T18:15:00Z","v":3901,"vw":9.542923},{"c":9.52,"h":9.53,"l":9.52,"n":49,"o":9.525,"t":"2026-10-08T18:30:00Z","v":1093,"vw":9.523},{"c":9.485,"h":9.53,"l":9.485,"n":222,"o":9.53,"t":"2026-10-08T18:45:00Z","v":13935,"vw":9.512506},{"c":9.495,"h":9.495,"l":9.48,"n":197,"o":9.48,"t":"2026-10-08T19:00:00Z","v":8000,"vw":9.488055},{"c":9.47,"h":9.505,"l":9.47,"n":249,"o":9.49,"t":"2026-10-08T19:15:00Z","v":13245,"vw":9.49297},{"c":9.455,"h":9.47,"l":9.43,"n":327,"o":9.47,"t":"2026-10-08T19:30:00Z","v":12753,"vw":9.451499},{"c":9.41,"h":9.465,"l":9.39,"n":756,"o":9.455,"t":"2026-10-08T19:45:00Z","v":37070,"vw":9.434236},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-08T20:00:00Z","v":33388,"vw":9.41},{"c":9.51,"h":9.51,"l":9.38,"n":63,"o":9.38,"t":"2026-10-09T13:30:00Z","v":3711,"vw":9.457201},{"c":9.51,"h":9.51,"l":9.46,"n":31,"o":9.5,"t":"2026-10-09T13:45:00Z","v":1399,"vw":9.478906},{"c":9.48,"h":9.52,"l":9.46,"n":151,"o":9.52,"t":"2026-10-09T14:00:00Z","v":6839,"vw":9.483598},{"c":9.43,"h":9.47,"l":9.42,"n":94,"o":9.47,"t":"2026-10-09T14:15:00Z","v":3320,"vw":9.450159},{"c":9.45,"h":9.46,"l":9.44,"n":75,"o":9.44,"t":"2026-10-09T14:30:00Z","v":2038,"vw":9.449545},{"c":9.42,"h":9.4421,"l":9.42,"n":61,"o":9.44,"t":"2026-10-09T14:45:00Z","v":4320,"vw":9.439747},{"c":9.45,"h":9.45,"l":9.43,"n":71,"o":9.43,"t":"2026-10-09T15:00:00Z","v":2789,"vw":9.445835},{"c":9.46,"h":9.465,"l":9.45,"n":68,"o":9.46,"t":"2026-10-09T15:15:00Z","v":2427,"vw":9.459375},{"c":9.43,"h":9.46,"l":9.43,"n":89,"o":9.46,"t":"2026-10-09T15:30:00Z","v":2900,"vw":9.44784},{"c":9.42,"h":9.425,"l":9.42,"n":51,"o":9.425,"t":"2026-10-09T15:45:00Z","v":1370,"vw":9.420576},{"c":9.42,"h":9.42,"l":9.42,"n":22,"o":9.42,"t":"2026-10-09T16:00:00Z","v":635,"vw":9.42},{"c":9.44,"h":9.44,"l":9.415,"n":55,"o":9.415,"t":"2026-10-09T16:30:00Z","v":2979,"vw":9.422114},{"c":9.45,"h":9.47,"l":9.435,"n":95,"o":9.44,"t":"2026-10-09T16:45:00Z","v":4990,"vw":9.444257},{"c":9.45,"h":9.455,"l":9.45,"n":12,"o":9.455,"t":"2026-10-09T17:00:00Z","v":988,"vw":9.452222},{"c":9.435,"h":9.46,"l":9.435,"n":82,"o":9.46,"t":"2026-10-09T17:15:00Z","v":6263,"vw":9.441401},{"c":9.445,"h":9.45,"l":9.43,"n":113,"o":9.45,"t":"2026-10-09T17:30:00Z","v":6224,"vw":9.441398},{"c":9.46,"h":9.475,"l":9.455,"n":84,"o":9.46,"t":"2026-10-09T17:45:00Z","v":6132,"vw":9.464272},{"c":9.46,"h":9.4699,"l":9.445,"n":60,"o":9.45,"t":"2026-10-09T18:00:00Z","v":4712,"vw":9.460317},{"c":9.5,"h":9.5,"l":9.46,"n":73,"o":9.46,"t":"2026-10-09T18:15:00Z","v":5290,"vw":9.487213},{"c":9.53,"h":9.54,"l":9.52,"n":31,"o":9.52,"t":"2026-10-09T18:30:00Z","v":1454,"vw":9.528182},{"c":9.53,"h":9.535,"l":9.53,"n":31,"o":9.535,"t":"2026-10-09T18:45:00Z","v":4070,"vw":9.53409},{"c":9.51,"h":9.535,"l":9.51,"n":111,"o":9.535,"t":"2026-10-09T19:00:00Z","v":5567,"vw":9.52696},{"c":9.52,"h":9.54,"l":9.515,"n":123,"o":9.515,"t":"2026-10-09T19:15:00Z","v":7362,"vw":9.526085},{"c":9.505,"h":9.52,"l":9.5,"n":124,"o":9.52,"t":"2026-10-09T19:30:00Z","v":4568,"vw":9.510769},{"c":9.51,"h":9.52,"l":9.49,"n":658,"o":9.51,"t":"2026-10-09T19:45:00Z","v":23750,"vw":9.509299},{"c":9.52,"h":9.52,"l":9.49,"n":8,"o":9.52,"t":"2026-10-09T20:00:00Z","v":20677,"vw":9.519854},{"c":9.51,"h":9.58,"l":9.325,"n":88,"o":9.42,"t":"2026-10-12T13:30:00Z","v":7050,"vw":9.490894},{"c":9.485,"h":9.485,"l":9.485,"n":15,"o":9.485,"t":"2026-10-12T13:45:00Z","v":407,"vw":9.485},{"c":9.545,"h":9.55,"l":9.51,"n":61,"o":9.51,"t":"2026-10-12T14:00:00Z","v":2588,"vw":9.534107},{"c":9.54,"h":9.54,"l":9.5,"n":93,"o":9.54,"t":"2026-10-12T14:15:00Z","v":3396,"vw":9.525349},{"c":9.535,"h":9.5485,"l":9.53,"n":15,"o":9.535,"t":"2026-10-12T14:30:00Z","v":991,"vw":9.541566},{"c":9.55,"h":9.55,"l":9.54,"n":11,"o":9.54,"t":"2026-10-12T14:45:00Z","v":366,"vw":9.545},{"c":9.59,"h":9.59,"l":9.56,"n":38,"o":9.56,"t":"2026-10-12T15:00:00Z","v":1580,"vw":9.570079},{"c":9.6,"h":9.6052,"l":9.6,"n":28,"o":9.6,"t":"2026-10-12T15:15:00Z","v":2003,"vw":9.600351},{"c":9.615,"h":9.6273,"l":9.595,"n":79,"o":9.6,"t":"2026-10-12T15:30:00Z","v":4445,"vw":9.617735},{"c":9.62,"h":9.62,"l":9.62,"n":15,"o":9.62,"t":"2026-10-12T15:45:00Z","v":465,"vw":9.62},{"c":9.626,"h":9.63,"l":9.626,"n":6,"o":9.63,"t":"2026-10-12T16:00:00Z","v":283,"vw":9.627701},{"c":9.64,"h":9.65,"l":9.64,"n":27,"o":9.64,"t":"2026-10-12T16:15:00Z","v":1110,"vw":9.641848},{"c":9.65,"h":9.65,"l":9.65,"n":68,"o":9.65,"t":"2026-10-12T16:30:00Z","v":3064,"vw":9.65},{"c":9.63,"h":9.64,"l":9.61,"n":125,"o":9.64,"t":"2026-10-12T16:45:00Z","v":4771,"vw":9.62107},{"c":9.6,"h":9.63,"l":9.595,"n":66,"o":9.63,"t":"2026-10-12T17:00:00Z","v":3027,"vw":9.605936},{"c":9.6,"h":9.6177,"l":9.58,"n":108,"o":9.61,"t":"2026-10-12T17:15:00Z","v":9617,"vw":9.59461},{"c":9.58,"h":9.6,"l":9.57,"n":58,"o":9.6,"t":"2026-10-12T17:30:00Z","v":6601,"vw":9.58535},{"c":9.595,"h":9.6,"l":9.59,"n":27,"o":9.59,"t":"2026-10-12T17:45:00Z","v":897,"vw":9.593563},{"c":9.605,"h":9.61,"l":9.6,"n":27,"o":9.6,"t":"2026-10-12T18:00:00Z","v":1213,"vw":9.605408},{"c":9.63,"h":9.64,"l":9.61,"n":82,"o":9.61,"t":"2026-10-12T18:15:00Z","v":3711,"vw":9.628764},{"c":9.63,"h":9.63,"l":9.625,"n":102,"o":9.63,"t":"2026-10-12T18:30:00Z","v":3934,"vw":9.628346},{"c":9.66,"h":9.66,"l":9.62,"n":249,"o":9.63,"t":"2026-10-12T18:45:00Z","v":13739,"vw":9.64156},{"c":9.63,"h":9.665,"l":9.605,"n":150,"o":9.665,"t":"2026-10-12T19:00:00Z","v":19032,"vw":9.643053},{"c":9.63,"h":9.64,"l":9.62,"n":117,"o":9.63,"t":"2026-10-12T19:15:00Z","v":4915,"vw":9.629339},{"c":9.64,"h":9.65,"l":9.63,"n":132,"o":9.65,"t":"2026-10-12T19:30:00Z","v":5874,"vw":9.637346},{"c":9.61,"h":9.65,"l":9.6,"n":505,"o":9.64,"t":"2026-10-12T19:45:00Z","v":18976,"vw":9.624194},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-12T20:00:00Z","v":12457,"vw":9.6},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-13T11:00:00Z","v":100,"vw":9.54},{"c":9.53,"h":9.56,"l":9.53,"n":7,"o":9.55,"t":"2026-10-13T12:00:00Z","v":1000,"vw":9.54},{"c":9.53,"h":9.54,"l":9.53,"n":4,"o":9.54,"t":"2026-10-13T12:15:00Z","v":698,"vw":9.535},{"c":9.53,"h":9.65,"l":9.53,"n":3,"o":9.65,"t":"2026-10-13T13:00:00Z","v":1260,"vw":9.554762},{"c":9.62,"h":9.67,"l":9.59,"n":62,"o":9.63,"t":"2026-10-13T13:30:00Z","v":4752,"vw":9.634218},{"c":9.54,"h":9.6,"l":9.53,"n":32,"o":9.6,"t":"2026-10-13T13:45:00Z","v":1908,"vw":9.56639},{"c":9.52,"h":9.56,"l":9.52,"n":41,"o":9.56,"t":"2026-10-13T14:00:00Z","v":3366,"vw":9.547155},{"c":9.54,"h":9.54,"l":9.535,"n":13,"o":9.535,"t":"2026-10-13T14:15:00Z","v":576,"vw":9.5375},{"c":9.59,"h":9.59,"l":9.55,"n":21,"o":9.55,"t":"2026-10-13T14:30:00Z","v":999,"vw":9.575611},{"c":9.59,"h":9.59,"l":9.5849,"n":6,"o":9.5849,"t":"2026-10-13T14:45:00Z","v":529,"vw":9.588738},{"c":9.635,"h":9.635,"l":9.59,"n":71,"o":9.59,"t":"2026-10-13T15:00:00Z","v":4459,"vw":9.608965},{"c":9.65,"h":9.655,"l":9.63,"n":82,"o":9.64,"t":"2026-10-13T15:15:00Z","v":4522,"vw":9.642653},{"c":9.64,"h":9.65,"l":9.64,"n":24,"o":9.65,"t":"2026-10-13T15:30:00Z","v":1053,"vw":9.644286},{"c":9.64,"h":9.64,"l":9.62,"n":43,"o":9.635,"t":"2026-10-13T15:45:00Z","v":2134,"vw":9.629},{"c":9.64,"h":9.64,"l":9.64,"n":8,"o":9.64,"t":"2026-10-13T16:00:00Z","v":221,"vw":9.64},{"c":9.62,"h":9.64,"l":9.62,"n":79,"o":9.64,"t":"2026-10-13T16:15:00Z","v":3960,"vw":9.634597},{"c":9.635,"h":9.635,"l":9.62,"n":26,"o":9.62,"t":"2026-10-13T16:30:00Z","v":1927,"vw":9.624313},{"c":9.63,"h":9.64,"l":9.6251,"n":11,"o":9.6251,"t":"2026-10-13T16:45:00Z","v":1098,"vw":9.63155},{"c":9.62,"h":9.63,"l":9.61,"n":72,"o":9.63,"t":"2026-10-13T17:00:00Z","v":3818,"vw":9.619581},{"c":9.63,"h":9.63,"l":9.6199,"n":47,"o":9.62,"t":"2026-10-13T17:15:00Z","v":2319,"vw":9.621937},{"c":9.625,"h":9.625,"l":9.62,"n":6,"o":9.62,"t":"2026-10-13T17:30:00Z","v":296,"vw":9.6225},{"c":9.61,"h":9.625,"l":9.6,"n":113,"o":9.625,"t":"2026-10-13T17:45:00Z","v":5387,"vw":9.613542},{"c":9.63,"h":9.63,"l":9.61,"n":83,"o":9.615,"t":"2026-10-13T18:00:00Z","v":5018,"vw":9.627228},{"c":9.615,"h":9.64,"l":9.615,"n":97,"o":9.629,"t":"2026-10-13T18:15:00Z","v":8731,"vw":9.628796},{"c":9.6,"h":9.615,"l":9.595,"n":112,"o":9.615,"t":"2026-10-13T18:30:00Z","v":6541,"vw":9.610861},{"c":9.59,"h":9.595,"l":9.585,"n":46,"o":9.595,"t":"2026-10-13T18:45:00Z","v":2122,"vw":9.589096},{"c":9.622,"h":9.622,"l":9.595,"n":154,"o":9.6,"t":"2026-10-13T19:00:00Z","v":10078,"vw":9.607697},{"c":9.655,"h":9.66,"l":9.62,"n":135,"o":9.63,"t":"2026-10-13T19:15:00Z","v":7541,"vw":9.642423},{"c":9.62,"h":9.655,"l":9.6122,"n":144,"o":9.655,"t":"2026-10-13T19:30:00Z","v":6851,"vw":9.642783},{"c":9.605,"h":9.63,"l":9.565,"n":691,"o":9.62,"t":"2026-10-13T19:45:00Z","v":36252,"vw":9.598201},{"c":9.61,"h":9.61,"l":9.61,"n":7,"o":9.61,"t":"2026-10-13T20:00:00Z","v":29816,"vw":9.61},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-14T11:30:00Z","v":145,"vw":9.65},{"c":9.62,"h":9.63,"l":9.55,"n":78,"o":9.55,"t":"2026-10-14T13:30:00Z","v":4296,"vw":9.585257},{"c":9.58,"h":9.62,"l":9.57,"n":77,"o":9.61,"t":"2026-10-14T13:45:00Z","v":5122,"vw":9.591867},{"c":9.51,"h":9.58,"l":9.51,"n":139,"o":9.56,"t":"2026-10-14T14:00:00Z","v":5484,"vw":9.549182},{"c":9.54,"h":9.54,"l":9.52,"n":38,"o":9.52,"t":"2026-10-14T14:15:00Z","v":2128,"vw":9.527666},{"c":9.55,"h":9.55,"l":9.53,"n":96,"o":9.54,"t":"2026-10-14T14:30:00Z","v":3941,"vw":9.540526},{"c":9.56,"h":9.565,"l":9.55,"n":45,"o":9.56,"t":"2026-10-14T14:45:00Z","v":2011,"vw":9.559644},{"c":9.56,"h":9.57,"l":9.54,"n":94,"o":9.555,"t":"2026-10-14T15:00:00Z","v":6756,"vw":9.551316},{"c":9.6,"h":9.61,"l":9.57,"n":146,"o":9.57,"t":"2026-10-14T15:15:00Z","v":9071,"vw":9.596965},{"c":9.61,"h":9.61,"l":9.6,"n":7,"o":9.6,"t":"2026-10-14T15:30:00Z","v":257,"vw":9.605215},{"c":9.6,"h":9.62,"l":9.59,"n":140,"o":9.61,"t":"2026-10-14T15:45:00Z","v":8944,"vw":9.601239},{"c":9.61,"h":9.61,"l":9.59,"n":15,"o":9.5901,"t":"2026-10-14T16:00:00Z","v":1261,"vw":9.594236},{"c":9.61,"h":9.61,"l":9.6,"n":54,"o":9.61,"t":"2026-10-14T16:15:00Z","v":2539,"vw":9.602847},{"c":9.61,"h":9.63,"l":9.6,"n":124,"o":9.61,"t":"2026-10-14T16:30:00Z","v":9242,"vw":9.614227},{"c":9.61,"h":9.61,"l":9.6,"n":89,"o":9.6,"t":"2026-10-14T16:45:00Z","v":8811,"vw":9.605654},{"c":9.62,"h":9.62,"l":9.6,"n":149,"o":9.615,"t":"2026-10-14T17:00:00Z","v":6878,"vw":9.610538},{"c":9.64,"h":9.65,"l":9.63,"n":54,"o":9.635,"t":"2026-10-14T17:15:00Z","v":2530,"vw":9.640454},{"c":9.62,"h":9.65,"l":9.62,"n":121,"o":9.64,"t":"2026-10-14T17:30:00Z","v":5786,"vw":9.636664},{"c":9.64,"h":9.64,"l":9.625,"n":47,"o":9.625,"t":"2026-10-14T17:45:00Z","v":1649,"vw":9.631141},{"c":9.66,"h":9.662,"l":9.64,"n":103,"o":9.64,"t":"2026-10-14T18:00:00Z","v":6548,"vw":9.656865},{"c":9.67,"h":9.67,"l":9.65,"n":86,"o":9.66,"t":"2026-10-14T18:15:00Z","v":4114,"vw":9.664379},{"c":9.63,"h":9.665,"l":9.625,"n":173,"o":9.665,"t":"2026-10-14T18:30:00Z","v":7423,"vw":9.649068},{"c":9.645,"h":9.66,"l":9.635,"n":78,"o":9.639,"t":"2026-10-14T18:45:00Z","v":4445,"vw":9.646633},{"c":9.655,"h":9.655,"l":9.645,"n":134,"o":9.645,"t":"2026-10-14T19:00:00Z","v":4900,"vw":9.650428},{"c":9.645,"h":9.675,"l":9.645,"n":161,"o":9.6598,"t":"2026-10-14T19:15:00Z","v":8977,"vw":9.661139},{"c":9.61,"h":9.645,"l":9.605,"n":265,"o":9.645,"t":"2026-10-14T19:30:00Z","v":12371,"vw":9.620947},{"c":9.68,"h":9.69,"l":9.605,"n":793,"o":9.615,"t":"2026-10-14T19:45:00Z","v":39781,"vw":9.659256},{"c":9.69,"h":9.69,"l":9.69,"n":13,"o":9.69,"t":"2026-10-14T20:00:00Z","v":31663,"vw":9.69},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-14T21:00:00Z","v":2000,"vw":9.55},{"c":9.75,"h":9.8,"l":9.695,"n":101,"o":9.71,"t":"2026-10-15T13:30:00Z","v":17200,"vw":9.746337},{"c":9.805,"h":9.805,"l":9.76,"n":97,"o":9.775,"t":"2026-10-15T13:45:00Z","v":27828,"vw":9.771782},{"c":9.84,"h":9.86,"l":9.785,"n":144,"o":9.81,"t":"2026-10-15T14:00:00Z","v":7075,"vw":9.82109},{"c":9.85,"h":9.86,"l":9.82,"n":78,"o":9.86,"t":"2026-10-15T14:15:00Z","v":3429,"vw":9.845401},{"c":9.8,"h":9.86,"l":9.8,"n":99,"o":9.86,"t":"2026-10-15T14:30:00Z","v":7557,"vw":9.822501},{"c":9.854508,"h":9.87,"l":9.79,"n":159,"o":9.8,"t":"2026-10-15T14:45:00Z","v":11501,"vw":9.815357},{"c":9.85,"h":9.86,"l":9.85,"n":136,"o":9.85,"t":"2026-10-15T15:00:00Z","v":4535,"vw":9.855104},{"c":9.8,"h":9.84,"l":9.79,"n":51,"o":9.84,"t":"2026-10-15T15:15:00Z","v":2064,"vw":9.810815},{"c":9.83,"h":9.83,"l":9.805,"n":34,"o":9.81,"t":"2026-10-15T15:30:00Z","v":1642,"vw":9.81875},{"c":9.85,"h":9.85,"l":9.84,"n":11,"o":9.84,"t":"2026-10-15T15:45:00Z","v":467,"vw":9.842683},{"c":9.83,"h":9.84,"l":9.825,"n":56,"o":9.84,"t":"2026-10-15T16:00:00Z","v":2716,"vw":9.830344},{"c":9.82,"h":9.84,"l":9.82,"n":17,"o":9.84,"t":"2026-10-15T16:15:00Z","v":644,"vw":9.83},{"c":9.835,"h":9.84,"l":9.825,"n":84,"o":9.83,"t":"2026-10-15T16:30:00Z","v":4150,"vw":9.828022},{"c":9.825,"h":9.83,"l":9.825,"n":43,"o":9.83,"t":"2026-10-15T16:45:00Z","v":1409,"vw":9.82832},{"c":9.79,"h":9.8299,"l":9.79,"n":77,"o":9.82,"t":"2026-10-15T17:00:00Z","v":4700,"vw":9.807958},{"c":9.78,"h":9.79,"l":9.78,"n":58,"o":9.79,"t":"2026-10-15T17:15:00Z","v":2314,"vw":9.788359},{"c":9.79,"h":9.79,"l":9.78,"n":63,"o":9.78,"t":"2026-10-15T17:30:00Z","v":1439,"vw":9.781},{"c":9.77,"h":9.79,"l":9.765,"n":104,"o":9.78,"t":"2026-10-15T17:45:00Z","v":5288,"vw":9.774743},{"c":9.78,"h":9.79,"l":9.775,"n":73,"o":9.79,"t":"2026-10-15T18:00:00Z","v":3784,"vw":9.785065},{"c":9.775,"h":9.785,"l":9.775,"n":66,"o":9.785,"t":"2026-10-15T18:15:00Z","v":2906,"vw":9.7793},{"c":9.785,"h":9.789,"l":9.775,"n":73,"o":9.775,"t":"2026-10-15T18:30:00Z","v":3715,"vw":9.782454},{"c":9.775,"h":9.785,"l":9.77,"n":42,"o":9.785,"t":"2026-10-15T18:45:00Z","v":1992,"vw":9.777821},{"c":9.77,"h":9.775,"l":9.76,"n":92,"o":9.775,"t":"2026-10-15T19:00:00Z","v":3811,"vw":9.771274},{"c":9.775,"h":9.79,"l":9.76,"n":105,"o":9.78,"t":"2026-10-15T19:15:00Z","v":4840,"vw":9.774466},{"c":9.76,"h":9.775,"l":9.75,"n":200,"o":9.775,"t":"2026-10-15T19:30:00Z","v":7398,"vw":9.760927},{"c":9.75,"h":9.765,"l":9.69,"n":685,"o":9.76,"t":"2026-10-15T19:45:00Z","v":28682,"vw":9.729817},{"c":9.75,"h":9.75,"l":9.75,"n":7,"o":9.75,"t":"2026-10-15T20:00:00Z","v":25234,"vw":9.75},{"c":9.71,"h":9.76,"l":9.71,"n":31,"o":9.76,"t":"2026-10-16T13:30:00Z","v":4718,"vw":9.752569},{"c":9.79,"h":9.79,"l":9.71,"n":22,"o":9.71,"t":"2026-10-16T13:45:00Z","v":1208,"vw":9.763822},{"c":9.77,"h":9.83,"l":9.77,"n":89,"o":9.81,"t":"2026-10-16T14:00:00Z","v":4434,"vw":9.802782},{"c":9.73,"h":9.765,"l":9.73,"n":77,"o":9.765,"t":"2026-10-16T14:15:00Z","v":3217,"vw":9.749969},{"c":9.73,"h":9.73,"l":9.715,"n":28,"o":9.715,"t":"2026-10-16T14:30:00Z","v":1948,"vw":9.721463},{"c":9.72,"h":9.72,"l":9.72,"n":26,"o":9.72,"t":"2026-10-16T14:45:00Z","v":582,"vw":9.72},{"c":9.73,"h":9.73,"l":9.72,"n":44,"o":9.72,"t":"2026-10-16T15:00:00Z","v":1879,"vw":9.72601},{"c":9.73,"h":9.73,"l":9.73,"n":30,"o":9.73,"t":"2026-10-16T15:15:00Z","v":773,"vw":9.73},{"c":9.71,"h":9.725,"l":9.7,"n":92,"o":9.725,"t":"2026-10-16T15:30:00Z","v":5096,"vw":9.717138},{"c":9.66,"h":9.72,"l":9.65,"n":136,"o":9.7,"t":"2026-10-16T15:45:00Z","v":6653,"vw":9.699851},{"c":9.64,"h":9.65,"l":9.635,"n":130,"o":9.64,"t":"2026-10-16T16:00:00Z","v":5381,"vw":9.642427},{"c":9.63,"h":9.64,"l":9.63,"n":35,"o":9.64,"t":"2026-10-16T16:15:00Z","v":1508,"vw":9.635082},{"c":9.615,"h":9.62,"l":9.615,"n":28,"o":9.62,"t":"2026-10-16T16:30:00Z","v":1238,"vw":9.619167},{"c":9.6,"h":9.61,"l":9.575,"n":174,"o":9.61,"t":"2026-10-16T16:45:00Z","v":9934,"vw":9.59832},{"c":9.58,"h":9.61,"l":9.575,"n":84,"o":9.595,"t":"2026-10-16T17:00:00Z","v":3328,"vw":9.591727},{"c":9.57,"h":9.58,"l":9.57,"n":25,"o":9.58,"t":"2026-10-16T17:15:00Z","v":783,"vw":9.5725},{"c":9.61,"h":9.61,"l":9.57,"n":56,"o":9.582,"t":"2026-10-16T17:30:00Z","v":7607,"vw":9.582812},{"c":9.61,"h":9.62,"l":9.59,"n":84,"o":9.61,"t":"2026-10-16T17:45:00Z","v":3528,"vw":9.599539},{"c":9.6,"h":9.6,"l":9.59,"n":41,"o":9.6,"t":"2026-10-16T18:00:00Z","v":2251,"vw":9.591863},{"c":9.615,"h":9.63,"l":9.595,"n":100,"o":9.595,"t":"2026-10-16T18:15:00Z","v":3753,"vw":9.612106},{"c":9.61,"h":9.63,"l":9.59,"n":208,"o":9.63,"t":"2026-10-16T18:30:00Z","v":16693,"vw":9.609132},{"c":9.57,"h":9.61,"l":9.56,"n":251,"o":9.61,"t":"2026-10-16T18:45:00Z","v":16839,"vw":9.572201},{"c":9.59,"h":9.6,"l":9.55,"n":241,"o":9.57,"t":"2026-10-16T19:00:00Z","v":14587,"vw":9.576447},{"c":9.5522,"h":9.59,"l":9.53,"n":337,"o":9.585,"t":"2026-10-16T19:15:00Z","v":24482,"vw":9.549088},{"c":9.475,"h":9.55,"l":9.46,"n":511,"o":9.55,"t":"2026-10-16T19:30:00Z","v":26016,"vw":9.500505},{"c":9.46,"h":9.51,"l":9.42,"n":940,"o":9.475,"t":"2026-10-16T19:45:00Z","v":72932,"vw":9.457561},{"c":9.48,"h":9.48,"l":9.48,"n":11,"o":9.48,"t":"2026-10-16T20:00:00Z","v":74642,"vw":9.48},{"c":9.25,"h":9.26,"l":9.25,"n":4,"o":9.26,"t":"2026-10-19T12:00:00Z","v":405,"vw":9.255},{"c":9.46,"h":9.46,"l":9.46,"n":12,"o":9.46,"t":"2026-10-19T13:30:00Z","v":714,"vw":9.46},{"c":9.63,"h":9.63,"l":9.509,"n":109,"o":9.509,"t":"2026-10-19T13:45:00Z","v":5198,"vw":9.57622},{"c":9.64,"h":9.64,"l":9.64,"n":9,"o":9.64,"t":"2026-10-19T14:00:00Z","v":403,"vw":9.64},{"c":9.62,"h":9.67,"l":9.62,"n":106,"o":9.66,"t":"2026-10-19T14:30:00Z","v":5347,"vw":9.649323},{"c":9.615,"h":9.615,"l":9.615,"n":4,"o":9.615,"t":"2026-10-19T14:45:00Z","v":122,"vw":9.615},{"c":9.67,"h":9.68,"l":9.63,"n":87,"o":9.64,"t":"2026-10-19T15:00:00Z","v":3209,"vw":9.642125},{"c":9.635,"h":9.66,"l":9.635,"n":67,"o":9.6523,"t":"2026-10-19T15:15:00Z","v":3501,"vw":9.644586},{"c":9.65,"h":9.65,"l":9.64,"n":78,"o":9.64,"t":"2026-10-19T15:30:00Z","v":2129,"vw":9.642515},{"c":9.63,"h":9.65,"l":9.63,"n":101,"o":9.65,"t":"2026-10-19T15:45:00Z","v":3434,"vw":9.638976},{"c":9.61,"h":9.62,"l":9.61,"n":49,"o":9.62,"t":"2026-10-19T16:00:00Z","v":957,"vw":9.612},{"c":9.62,"h":9.62,"l":9.61,"n":64,"o":9.61,"t":"2026-10-19T16:15:00Z","v":2220,"vw":9.618643},{"c":9.625,"h":9.625,"l":9.625,"n":18,"o":9.625,"t":"2026-10-19T16:30:00Z","v":522,"vw":9.625},{"c":9.59,"h":9.64,"l":9.59,"n":142,"o":9.63,"t":"2026-10-19T16:45:00Z","v":6180,"vw":9.624479},{"c":9.57,"h":9.58,"l":9.57,"n":49,"o":9.5725,"t":"2026-10-19T17:00:00Z","v":1966,"vw":9.57325},{"c":9.57,"h":9.57,"l":9.56,"n":34,"o":9.56,"t":"2026-10-19T17:15:00Z","v":807,"vw":9.566},{"c":9.57,"h":9.57,"l":9.57,"n":19,"o":9.57,"t":"2026-10-19T17:30:00Z","v":1129,"vw":9.57},{"c":9.59,"h":9.595,"l":9.57,"n":107,"o":9.57,"t":"2026-10-19T17:45:00Z","v":4561,"vw":9.590998},{"c":9.59,"h":9.59,"l":9.59,"n":12,"o":9.59,"t":"2026-10-19T18:00:00Z","v":385,"vw":9.59},{"c":9.6265,"h":9.6265,"l":9.59,"n":56,"o":9.59,"t":"2026-10-19T18:15:00Z","v":2729,"vw":9.621295},{"c":9.605,"h":9.64,"l":9.6,"n":81,"o":9.64,"t":"2026-10-19T18:30:00Z","v":3942,"vw":9.622757},{"c":9.61,"h":9.6178,"l":9.61,"n":55,"o":9.61,"t":"2026-10-19T18:45:00Z","v":1167,"vw":9.611834},{"c":9.595,"h":9.6199,"l":9.59,"n":144,"o":9.6199,"t":"2026-10-19T19:00:00Z","v":7232,"vw":9.605257},{"c":9.56,"h":9.61,"l":9.55,"n":167,"o":9.6097,"t":"2026-10-19T19:15:00Z","v":10388,"vw":9.57445},{"c":9.59,"h":9.63,"l":9.555,"n":327,"o":9.56,"t":"2026-10-19T19:30:00Z","v":27733,"vw":9.587909},{"c":9.6,"h":9.61,"l":9.56,"n":557,"o":9.585,"t":"2026-10-19T19:45:00Z","v":26984,"vw":9.589527},{"c":9.59,"h":9.59,"l":9.59,"n":7,"o":9.59,"t":"2026-10-19T20:00:00Z","v":44224,"vw":9.59},{"c":9.685,"h":9.74,"l":9.59,"n":78,"o":9.68,"t":"2026-10-20T13:30:00Z","v":5607,"vw":9.673036},{"c":9.65,"h":9.675,"l":9.62,"n":71,"o":9.67,"t":"2026-10-20T14:00:00Z","v":1856,"vw":9.653373},{"c":9.7,"h":9.7,"l":9.65,"n":86,"o":9.65,"t":"2026-10-20T14:15:00Z","v":2557,"vw":9.675545},{"c":9.7,"h":9.71,"l":9.7,"n":46,"o":9.71,"t":"2026-10-20T14:30:00Z","v":2112,"vw":9.705769},{"c":9.71,"h":9.71,"l":9.7,"n":73,"o":9.71,"t":"2026-10-20T14:45:00Z","v":2875,"vw":9.707608},{"c":9.73,"h":9.73,"l":9.72,"n":60,"o":9.73,"t":"2026-10-20T15:00:00Z","v":2590,"vw":9.726978},{"c":9.73,"h":9.73,"l":9.73,"n":5,"o":9.73,"t":"2026-10-20T15:15:00Z","v":133,"vw":9.73},{"c":9.74,"h":9.74,"l":9.73,"n":36,"o":9.74,"t":"2026-10-20T15:30:00Z","v":1097,"vw":9.736705},{"c":9.8,"h":9.8,"l":9.76,"n":20,"o":9.76,"t":"2026-10-20T15:45:00Z","v":1025,"vw":9.791111},{"c":9.735,"h":9.77,"l":9.735,"n":80,"o":9.77,"t":"2026-10-20T16:00:00Z","v":2475,"vw":9.751063},{"c":9.755,"h":9.755,"l":9.74,"n":56,"o":9.74,"t":"2026-10-20T16:15:00Z","v":1875,"vw":9.742828},{"c":9.77,"h":9.785,"l":9.755,"n":123,"o":9.755,"t":"2026-10-20T16:30:00Z","v":5727,"vw":9.773971},{"c":9.75,"h":9.79,"l":9.75,"n":162,"o":9.765,"t":"2026-10-20T16:45:00Z","v":18953,"vw":9.770534},{"c":9.78,"h":9.78,"l":9.74,"n":56,"o":9.74,"t":"2026-10-20T17:00:00Z","v":2189,"vw":9.758983},{"c":9.76,"h":9.79,"l":9.76,"n":84,"o":9.77,"t":"2026-10-20T17:15:00Z","v":3811,"vw":9.772468},{"c":9.77,"h":9.77,"l":9.77,"n":35,"o":9.77,"t":"2026-10-20T17:30:00Z","v":1540,"vw":9.77},{"c":9.74,"h":9.77,"l":9.74,"n":56,"o":9.77,"t":"2026-10-20T17:45:00Z","v":2618,"vw":9.756744},{"c":9.805,"h":9.83,"l":9.75,"n":139,"o":9.75,"t":"2026-10-20T18:00:00Z","v":19246,"vw":9.77261},{"c":9.81,"h":9.82,"l":9.8,"n":68,"o":9.8,"t":"2026-10-20T18:15:00Z","v":3175,"vw":9.806986},{"c":9.8,"h":9.815,"l":9.8,"n":107,"o":9.815,"t":"2026-10-20T18:30:00Z","v":5046,"vw":9.8075},{"c":9.795,"h":9.8,"l":9.785,"n":97,"o":9.795,"t":"2026-10-20T18:45:00Z","v":3617,"vw":9.793565},{"c":9.765,"h":9.795,"l":9.76,"n":91,"o":9.795,"t":"2026-10-20T19:00:00Z","v":4468,"vw":9.785094},{"c":9.775,"h":9.775,"l":9.76,"n":138,"o":9.765,"t":"2026-10-20T19:15:00Z","v":6612,"vw":9.768357},{"c":9.7799,"h":9.7799,"l":9.755,"n":213,"o":9.775,"t":"2026-10-20T19:30:00Z","v":11474,"vw":9.76352},{"c":9.81,"h":9.825,"l":9.775,"n":534,"o":9.775,"t":"2026-10-20T19:45:00Z","v":25868,"vw":9.803894},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-10-20T20:00:00Z","v":29504,"vw":9.8},{"c":9.83,"h":9.86,"l":9.715,"n":81,"o":9.8,"t":"2026-10-21T13:30:00Z","v":7455,"vw":9.817568},{"c":9.73,"h":9.81,"l":9.73,"n":26,"o":9.81,"t":"2026-10-21T13:45:00Z","v":1656,"vw":9.76936},{"c":9.6999,"h":9.7,"l":9.65,"n":67,"o":9.7,"t":"2026-10-21T14:00:00Z","v":5430,"vw":9.666454},{"c":9.69,"h":9.71,"l":9.69,"n":48,"o":9.699,"t":"2026-10-21T14:15:00Z","v":1986,"vw":9.695736},{"c":9.75,"h":9.755,"l":9.7,"n":89,"o":9.7,"t":"2026-10-21T14:30:00Z","v":13087,"vw":9.728349},{"c":9.75,"h":9.7553,"l":9.75,"n":11,"o":9.7553,"t":"2026-10-21T15:00:00Z","v":552,"vw":9.752271},{"c":9.745,"h":9.75,"l":9.73,"n":23,"o":9.75,"t":"2026-10-21T15:15:00Z","v":6532,"vw":9.740258},{"c":9.745,"h":9.745,"l":9.725,"n":78,"o":9.74,"t":"2026-10-21T15:30:00Z","v":4725,"vw":9.741573},{"c":9.775,"h":9.778,"l":9.74,"n":27,"o":9.74,"t":"2026-10-21T15:45:00Z","v":1421,"vw":9.753784},{"c":9.75,"h":9.76,"l":9.75,"n":67,"o":9.76,"t":"2026-10-21T16:00:00Z","v":1266,"vw":9.755},{"c":9.77,"h":9.775,"l":9.76,"n":26,"o":9.76,"t":"2026-10-21T16:15:00Z","v":1424,"vw":9.766487},{"c":9.74,"h":9.7686,"l":9.736,"n":63,"o":9.765,"t":"2026-10-21T16:30:00Z","v":2157,"vw":9.756737},{"c":9.79,"h":9.79,"l":9.745,"n":67,"o":9.745,"t":"2026-10-21T16:45:00Z","v":2326,"vw":9.761119},{"c":9.79,"h":9.795,"l":9.78,"n":75,"o":9.79,"t":"2026-10-21T17:00:00Z","v":1987,"vw":9.789444},{"c":9.77,"h":9.78,"l":9.77,"n":65,"o":9.78,"t":"2026-10-21T17:15:00Z","v":1951,"vw":9.772585},{"c":9.78,"h":9.78,"l":9.78,"n":54,"o":9.78,"t":"2026-10-21T17:30:00Z","v":1548,"vw":9.78},{"c":9.74,"h":9.77,"l":9.73,"n":133,"o":9.77,"t":"2026-10-21T17:45:00Z","v":6632,"vw":9.757481},{"c":9.825,"h":9.85,"l":9.72,"n":216,"o":9.74,"t":"2026-10-21T18:00:00Z","v":15793,"vw":9.787932},{"c":9.81,"h":9.835,"l":9.81,"n":79,"o":9.835,"t":"2026-10-21T18:15:00Z","v":6157,"vw":9.826393},{"c":9.8,"h":9.81,"l":9.79,"n":114,"o":9.8,"t":"2026-10-21T18:30:00Z","v":5468,"vw":9.799513},{"c":9.76,"h":9.8,"l":9.76,"n":81,"o":9.8,"t":"2026-10-21T18:45:00Z","v":3106,"vw":9.7775},{"c":9.74,"h":9.76,"l":9.73,"n":112,"o":9.76,"t":"2026-10-21T19:00:00Z","v":3499,"vw":9.740705},{"c":9.765,"h":9.765,"l":9.74,"n":103,"o":9.74,"t":"2026-10-21T19:15:00Z","v":5114,"vw":9.754083},{"c":9.715,"h":9.76,"l":9.71,"n":267,"o":9.76,"t":"2026-10-21T19:30:00Z","v":9623,"vw":9.739576},{"c":9.75,"h":9.77,"l":9.705,"n":575,"o":9.715,"t":"2026-10-21T19:45:00Z","v":22672,"vw":9.728212},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-10-21T20:00:00Z","v":25573,"vw":9.75},{"c":9.795,"h":9.795,"l":9.65,"n":18,"o":9.76,"t":"2026-10-22T13:30:00Z","v":3261,"vw":9.760972},{"c":9.905,"h":9.905,"l":9.86,"n":99,"o":9.86,"t":"2026-10-22T14:00:00Z","v":3384,"vw":9.885978},{"c":9.87,"h":9.9,"l":9.87,"n":81,"o":9.9,"t":"2026-10-22T14:15:00Z","v":2017,"vw":9.881038},{"c":9.915,"h":9.915,"l":9.87,"n":67,"o":9.885,"t":"2026-10-22T14:30:00Z","v":2119,"vw":9.886783},{"c":9.914,"h":9.92,"l":9.905,"n":59,"o":9.905,"t":"2026-10-22T14:45:00Z","v":2937,"vw":9.906267},{"c":9.93,"h":9.93,"l":9.92,"n":75,"o":9.92,"t":"2026-10-22T15:00:00Z","v":1709,"vw":9.921361},{"c":9.915,"h":9.95,"l":9.91,"n":212,"o":9.94,"t":"2026-10-22T15:15:00Z","v":10685,"vw":9.935055},{"c":9.87,"h":9.89,"l":9.86,"n":48,"o":9.88,"t":"2026-10-22T15:30:00Z","v":1212,"vw":9.872021},{"c":9.87,"h":9.88,"l":9.86,"n":28,"o":9.88,"t":"2026-10-22T15:45:00Z","v":660,"vw":9.866438},{"c":9.86,"h":9.87,"l":9.84,"n":147,"o":9.87,"t":"2026-10-22T16:00:00Z","v":8052,"vw":9.849635},{"c":9.8695,"h":9.87,"l":9.8501,"n":50,"o":9.86,"t":"2026-10-22T16:15:00Z","v":2764,"vw":9.858419},{"c":9.8,"h":9.87,"l":9.78,"n":83,"o":9.87,"t":"2026-10-22T16:30:00Z","v":2391,"vw":9.833821},{"c":9.85,"h":9.85,"l":9.8,"n":46,"o":9.8,"t":"2026-10-22T16:45:00Z","v":1999,"vw":9.823333},{"c":9.8672,"h":9.8672,"l":9.85,"n":49,"o":9.85,"t":"2026-10-22T17:00:00Z","v":1106,"vw":9.856198},{"c":9.87,"h":9.87,"l":9.84,"n":84,"o":9.85,"t":"2026-10-22T17:15:00Z","v":1892,"vw":9.852662},{"c":9.87,"h":9.88,"l":9.85,"n":118,"o":9.86,"t":"2026-10-22T17:30:00Z","v":2832,"vw":9.864744},{"c":9.88,"h":9.89,"l":9.87,"n":93,"o":9.87,"t":"2026-10-22T17:45:00Z","v":4199,"vw":9.879072},{"c":9.9,"h":9.9,"l":9.87,"n":66,"o":9.87,"t":"2026-10-22T18:00:00Z","v":2381,"vw":9.886992},{"c":9.905,"h":9.91,"l":9.9,"n":95,"o":9.9,"t":"2026-10-22T18:15:00Z","v":2093,"vw":9.906071},{"c":9.89,"h":9.905,"l":9.89,"n":11,"o":9.905,"t":"2026-10-22T18:30:00Z","v":478,"vw":9.89526},{"c":9.93,"h":9.93,"l":9.9,"n":112,"o":9.91,"t":"2026-10-22T18:45:00Z","v":5216,"vw":9.915666},{"c":9.93,"h":9.93,"l":9.92,"n":105,"o":9.93,"t":"2026-10-22T19:00:00Z","v":4239,"vw":9.928539},{"c":9.92,"h":9.95,"l":9.92,"n":137,"o":9.93,"t":"2026-10-22T19:15:00Z","v":4781,"vw":9.935034},{"c":9.92,"h":9.945,"l":9.91,"n":221,"o":9.92,"t":"2026-10-22T19:30:00Z","v":7259,"vw":9.928084},{"c":9.93,"h":9.95,"l":9.91,"n":604,"o":9.92,"t":"2026-10-22T19:45:00Z","v":24592,"vw":9.928409},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-22T20:00:00Z","v":28932,"vw":9.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":18.309963580014568,"iv":1.9312623432758655,"gamma":0.05212805826122098,"theta":-0.026227278431784275,"vega":0.007818761612638109,"rho":0.0011852510444077962,"breakevenPct":89.3645522178888},{"delta":0.25,"premium":0.475,"strike":14.671100735003042,"iv":1.4615859227453403,"gamma":0.08758531095882145,"theta":-0.021878780756952817,"vega":0.008689708463083179,"rho":0.0015700041471844862,"breakevenPct":52.68246708672421},{"delta":0.3,"premium":0.475,"strike":13.775567239075368,"iv":1.2667055105704748,"gamma":0.1322782065608759,"theta":-0.019434728963264373,"vega":0.00915979343975204,"rho":0.0019521899641906147,"breakevenPct":43.654911684227486},{"delta":0.35,"premium":0.475,"strike":12.880033743147692,"iv":1.071825098395609,"gamma":0.17697110216293035,"theta":-0.016990677169575925,"vega":0.0096298784164209,"rho":0.0023343757811967432,"breakevenPct":34.62735628173077},{"delta":0.4,"premium":0.475,"strike":11.984500247220016,"iv":0.8769446862207434,"gamma":0.22166399776498483,"theta":-0.01454662537588748,"vega":0.010099963393089759,"rho":0.0027165615982028724,"breakevenPct":25.59980087923404},{"delta":0.45,"premium":0.475,"strike":11.088966751292341,"iv":0.6820642740458779,"gamma":0.26635689336703927,"theta":-0.012102573582199034,"vega":0.01057004836975862,"rho":0.003098747415209001,"breakevenPct":16.572245476737315},{"delta":0.5,"premium":0.475,"strike":10.193433255364667,"iv":0.4871838618710125,"gamma":0.31104978896909374,"theta":-0.00965852178851059,"vega":0.01104013334642748,"rho":0.00348093323221513,"breakevenPct":7.544690074240599},{"delta":0.55,"premium":0.6608585888304298,"strike":9.770544952061197,"iv":0.46821092076376314,"gamma":0.29703246488593205,"theta":-0.008733139690133073,"vega":0.01043112449700523,"rho":0.0037317118752412484,"breakevenPct":5.15527762995592},{"delta":0.6,"premium":0.8979224469342669,"strike":9.477873522303375,"iv":0.4977016502347913,"gamma":0.26684008735487613,"theta":-0.00822616112734201,"vega":0.009524818168440493,"rho":0.003946286973570043,"breakevenPct":4.594717431831057},{"delta":0.65,"premium":1.1349863050381046,"strike":9.18520209254555,"iv":0.5271923797058196,"gamma":0.23664770982382016,"theta":-0.007719182564550946,"vega":0.008618511839875756,"rho":0.004160862071898838,"breakevenPct":4.034157233706193},{"delta":0.7,"premium":1.3720501631419415,"strike":8.892530662787726,"iv":0.5566831091768477,"gamma":0.20645533229276425,"theta":-0.007212204001759882,"vega":0.007712205511311019,"rho":0.004375437170227633,"breakevenPct":3.4735970355813293},{"delta":0.75,"premium":1.6091140212457793,"strike":8.599859233029902,"iv":0.586173838647876,"gamma":0.17626295476170822,"theta":-0.0067052254389688174,"vega":0.0068058991827462815,"rho":0.004590012268556428,"breakevenPct":2.9130368374564646},{"delta":0.8,"premium":1.8461778793496166,"strike":8.307187803272079,"iv":0.6156645681189041,"gamma":0.14607057723065225,"theta":-0.006198246876177753,"vega":0.0058995928541815445,"rho":0.004804587366885223,"breakevenPct":2.3524766393316003},{"delta":0.85,"premium":2.083241737453454,"strike":8.014516373514255,"iv":0.6451552975899324,"gamma":0.11587819969959634,"theta":-0.00569126831338669,"vega":0.0049932865256168074,"rho":0.005019162465214017,"breakevenPct":1.791916441206737},{"delta":0.9,"premium":2.3203055955572913,"strike":7.72184494375643,"iv":0.6746460270609607,"gamma":0.08568582216854034,"theta":-0.0051842897505956255,"vega":0.00408698019705207,"rho":0.005233737563542813,"breakevenPct":1.2313562430818719}],"put":[{"delta":0.1,"premium":0.28881685948222136,"strike":5.8851480094141575,"iv":2.2419356347278203,"gamma":0.05237202577237185,"theta":-0.013780322179958822,"vega":0.004775923444305972,"rho":-0.0010330044033038943,"breakevenPct":43.58537147246031},{"delta":0.15,"premium":0.4102155008984273,"strike":7.73357277877603,"iv":1.1150569834713757,"gamma":0.07286494162888542,"theta":-0.012646401427222575,"vega":0.006244010583403742,"rho":-0.0015298478812952347,"breakevenPct":26.17583389236287},{"delta":0.2,"premium":0.8524225016941209,"strike":8.224913890771246,"iv":1.3520867379249468,"gamma":0.07045380500257822,"theta":-0.01853852102799397,"vega":0.007197686984399055,"rho":-0.0022755402434430755,"breakevenPct":25.680530352045114},{"delta":0.25,"premium":1.2946295024898142,"strike":8.71625500276646,"iv":1.589116492378518,"gamma":0.06804266837627104,"theta":-0.024430640628765363,"vega":0.00815136338539437,"rho":-0.0030212326055909164,"breakevenPct":25.185226811727357},{"delta":0.3,"premium":1.7368365032855078,"strike":9.207596114761674,"iv":1.826146246832089,"gamma":0.06563153174996386,"theta":-0.030322760229536755,"vega":0.009105039786389681,"rho":-0.0037669249677387564,"breakevenPct":24.6899232714096},{"delta":0.35,"premium":2.1790435040812013,"strike":9.69893722675689,"iv":2.06317600128566,"gamma":0.06322039512365668,"theta":-0.03621487983030815,"vega":0.010058716187384995,"rho":-0.004512617329886597,"breakevenPct":24.194619731091844},{"delta":0.4,"premium":2.523945847376738,"strike":10.194594335201941,"iv":2.1529057624884826,"gamma":0.06396581495647334,"theta":-0.03876464369238191,"vega":0.010639716421411264,"rho":-0.005181382776304417,"breakevenPct":22.674914437245928},{"delta":0.45,"premium":2.714890518829062,"strike":10.697080312708056,"iv":2.009574079295701,"gamma":0.06970561117345823,"theta":-0.03602605526771279,"vega":0.010631059834355626,"rho":-0.005728432683588316,"breakevenPct":19.53437707783271},{"delta":0.5,"premium":2.905835190281386,"strike":11.199566290214173,"iv":1.866242396102919,"gamma":0.07544540739044311,"theta":-0.03328746684304368,"vega":0.01062240324729999,"rho":-0.006275482590872214,"breakevenPct":16.393839718419486},{"delta":0.55,"premium":3.09677986173371,"strike":11.702052267720289,"iv":1.7229107129101373,"gamma":0.08118520360742801,"theta":-0.030548878418374555,"vega":0.010613746660244353,"rho":-0.006822532498156113,"breakevenPct":13.25330235900626},{"delta":0.6,"premium":3.287724533186034,"strike":12.204538245226404,"iv":1.5795790297173555,"gamma":0.0869249998244129,"theta":-0.02781028999370544,"vega":0.010605090073188715,"rho":-0.007369582405440011,"breakevenPct":10.112764999593042},{"delta":0.65,"premium":4.425021636877162,"strike":13.525021636877161,"iv":1.6857613170334358,"gamma":0.08006719864566487,"theta":-0.028690308322439045,"vega":0.01035222818631891,"rho":-0.00866867512368962,"breakevenPct":8.266129032258068},{"delta":0.7,"premium":6.098899727333874,"strike":15.268783415316046,"iv":1.9106423239247,"gamma":0.06376519609316225,"theta":-0.030244462702515382,"vega":0.009559862701777527,"rho":-0.010393605254327306,"breakevenPct":7.561656371147461},{"delta":0.75,"premium":6.5874250065531745,"strike":15.928952711558344,"iv":1.7898305987911518,"gamma":0.059891181252788375,"theta":-0.025260142670962805,"vega":0.008489407398569565,"rho":-0.01117573462074056,"breakevenPct":5.831373941480148},{"delta":0.8,"premium":7.075950285772475,"strike":16.58912200780064,"iv":1.669018873657604,"gamma":0.056017166412414506,"theta":-0.020275822639410225,"vega":0.007418952095361603,"rho":-0.011957863987153813,"breakevenPct":4.101091511812835},{"delta":0.85,"premium":7.564475564991774,"strike":17.249291304042938,"iv":1.548207148524056,"gamma":0.05214315157204064,"theta":-0.015291502607857662,"vega":0.006348496792153643,"rho":-0.012739993353567063,"breakevenPct":2.3708090821455254}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":18.309963580014568,"iv":1.9312623432758655,"gamma":0.05212805826122098,"theta":-0.026227278431784275,"vega":0.007818761612638109,"rho":0.0011852510444077962,"breakevenPct":89.3645522178888},{"delta":0.25,"premium":0.475,"strike":14.671100735003042,"iv":1.4615859227453403,"gamma":0.08758531095882145,"theta":-0.021878780756952817,"vega":0.008689708463083179,"rho":0.0015700041471844862,"breakevenPct":52.68246708672421},{"delta":0.3,"premium":0.475,"strike":13.775567239075368,"iv":1.2667055105704748,"gamma":0.1322782065608759,"theta":-0.019434728963264373,"vega":0.00915979343975204,"rho":0.0019521899641906147,"breakevenPct":43.654911684227486},{"delta":0.35,"premium":0.475,"strike":12.880033743147692,"iv":1.071825098395609,"gamma":0.17697110216293035,"theta":-0.016990677169575925,"vega":0.0096298784164209,"rho":0.0023343757811967432,"breakevenPct":34.62735628173077},{"delta":0.4,"premium":0.475,"strike":11.984500247220016,"iv":0.8769446862207434,"gamma":0.22166399776498483,"theta":-0.01454662537588748,"vega":0.010099963393089759,"rho":0.0027165615982028724,"breakevenPct":25.59980087923404},{"delta":0.45,"premium":0.475,"strike":11.088966751292341,"iv":0.6820642740458779,"gamma":0.26635689336703927,"theta":-0.012102573582199034,"vega":0.01057004836975862,"rho":0.003098747415209001,"breakevenPct":16.572245476737315},{"delta":0.5,"premium":0.475,"strike":10.193433255364667,"iv":0.4871838618710125,"gamma":0.31104978896909374,"theta":-0.00965852178851059,"vega":0.01104013334642748,"rho":0.00348093323221513,"breakevenPct":7.544690074240599},{"delta":0.55,"premium":0.6608585888304298,"strike":9.770544952061197,"iv":0.46821092076376314,"gamma":0.29703246488593205,"theta":-0.008733139690133073,"vega":0.01043112449700523,"rho":0.0037317118752412484,"breakevenPct":5.15527762995592},{"delta":0.6,"premium":0.8979224469342669,"strike":9.477873522303375,"iv":0.4977016502347913,"gamma":0.26684008735487613,"theta":-0.00822616112734201,"vega":0.009524818168440493,"rho":0.003946286973570043,"breakevenPct":4.594717431831057},{"delta":0.65,"premium":1.1349863050381046,"strike":9.18520209254555,"iv":0.5271923797058196,"gamma":0.23664770982382016,"theta":-0.007719182564550946,"vega":0.008618511839875756,"rho":0.004160862071898838,"breakevenPct":4.034157233706193},{"delta":0.7,"premium":1.3720501631419415,"strike":8.892530662787726,"iv":0.5566831091768477,"gamma":0.20645533229276425,"theta":-0.007212204001759882,"vega":0.007712205511311019,"rho":0.004375437170227633,"breakevenPct":3.4735970355813293},{"delta":0.75,"premium":1.6091140212457793,"strike":8.599859233029902,"iv":0.586173838647876,"gamma":0.17626295476170822,"theta":-0.0067052254389688174,"vega":0.0068058991827462815,"rho":0.004590012268556428,"breakevenPct":2.9130368374564646},{"delta":0.8,"premium":1.8461778793496166,"strike":8.307187803272079,"iv":0.6156645681189041,"gamma":0.14607057723065225,"theta":-0.006198246876177753,"vega":0.0058995928541815445,"rho":0.004804587366885223,"breakevenPct":2.3524766393316003},{"delta":0.85,"premium":2.083241737453454,"strike":8.014516373514255,"iv":0.6451552975899324,"gamma":0.11587819969959634,"theta":-0.00569126831338669,"vega":0.0049932865256168074,"rho":0.005019162465214017,"breakevenPct":1.791916441206737},{"delta":0.9,"premium":2.3203055955572913,"strike":7.72184494375643,"iv":0.6746460270609607,"gamma":0.08568582216854034,"theta":-0.0051842897505956255,"vega":0.00408698019705207,"rho":0.005233737563542813,"breakevenPct":1.2313562430818719}],"put":[{"delta":0.1,"premium":0.28881685948222136,"strike":5.8851480094141575,"iv":2.2419356347278203,"gamma":0.05237202577237185,"theta":-0.013780322179958822,"vega":0.004775923444305972,"rho":-0.0010330044033038943,"breakevenPct":43.58537147246031},{"delta":0.15,"premium":0.4102155008984273,"strike":7.73357277877603,"iv":1.1150569834713757,"gamma":0.07286494162888542,"theta":-0.012646401427222575,"vega":0.006244010583403742,"rho":-0.0015298478812952347,"breakevenPct":26.17583389236287},{"delta":0.2,"premium":0.8524225016941209,"strike":8.224913890771246,"iv":1.3520867379249468,"gamma":0.07045380500257822,"theta":-0.01853852102799397,"vega":0.007197686984399055,"rho":-0.0022755402434430755,"breakevenPct":25.680530352045114},{"delta":0.25,"premium":1.2946295024898142,"strike":8.71625500276646,"iv":1.589116492378518,"gamma":0.06804266837627104,"theta":-0.024430640628765363,"vega":0.00815136338539437,"rho":-0.0030212326055909164,"breakevenPct":25.185226811727357},{"delta":0.3,"premium":1.7368365032855078,"strike":9.207596114761674,"iv":1.826146246832089,"gamma":0.06563153174996386,"theta":-0.030322760229536755,"vega":0.009105039786389681,"rho":-0.0037669249677387564,"breakevenPct":24.6899232714096},{"delta":0.35,"premium":2.1790435040812013,"strike":9.69893722675689,"iv":2.06317600128566,"gamma":0.06322039512365668,"theta":-0.03621487983030815,"vega":0.010058716187384995,"rho":-0.004512617329886597,"breakevenPct":24.194619731091844},{"delta":0.4,"premium":2.523945847376738,"strike":10.194594335201941,"iv":2.1529057624884826,"gamma":0.06396581495647334,"theta":-0.03876464369238191,"vega":0.010639716421411264,"rho":-0.005181382776304417,"breakevenPct":22.674914437245928},{"delta":0.45,"premium":2.714890518829062,"strike":10.697080312708056,"iv":2.009574079295701,"gamma":0.06970561117345823,"theta":-0.03602605526771279,"vega":0.010631059834355626,"rho":-0.005728432683588316,"breakevenPct":19.53437707783271},{"delta":0.5,"premium":2.905835190281386,"strike":11.199566290214173,"iv":1.866242396102919,"gamma":0.07544540739044311,"theta":-0.03328746684304368,"vega":0.01062240324729999,"rho":-0.006275482590872214,"breakevenPct":16.393839718419486},{"delta":0.55,"premium":3.09677986173371,"strike":11.702052267720289,"iv":1.7229107129101373,"gamma":0.08118520360742801,"theta":-0.030548878418374555,"vega":0.010613746660244353,"rho":-0.006822532498156113,"breakevenPct":13.25330235900626},{"delta":0.6,"premium":3.287724533186034,"strike":12.204538245226404,"iv":1.5795790297173555,"gamma":0.0869249998244129,"theta":-0.02781028999370544,"vega":0.010605090073188715,"rho":-0.007369582405440011,"breakevenPct":10.112764999593042},{"delta":0.65,"premium":4.425021636877162,"strike":13.525021636877161,"iv":1.6857613170334358,"gamma":0.08006719864566487,"theta":-0.028690308322439045,"vega":0.01035222818631891,"rho":-0.00866867512368962,"breakevenPct":8.266129032258068},{"delta":0.7,"premium":6.098899727333874,"strike":15.268783415316046,"iv":1.9106423239247,"gamma":0.06376519609316225,"theta":-0.030244462702515382,"vega":0.009559862701777527,"rho":-0.010393605254327306,"breakevenPct":7.561656371147461},{"delta":0.75,"premium":6.5874250065531745,"strike":15.928952711558344,"iv":1.7898305987911518,"gamma":0.059891181252788375,"theta":-0.025260142670962805,"vega":0.008489407398569565,"rho":-0.01117573462074056,"breakevenPct":5.831373941480148},{"delta":0.8,"premium":7.075950285772475,"strike":16.58912200780064,"iv":1.669018873657604,"gamma":0.056017166412414506,"theta":-0.020275822639410225,"vega":0.007418952095361603,"rho":-0.011957863987153813,"breakevenPct":4.101091511812835},{"delta":0.85,"premium":7.564475564991774,"strike":17.249291304042938,"iv":1.548207148524056,"gamma":0.05214315157204064,"theta":-0.015291502607857662,"vega":0.006348496792153643,"rho":-0.012739993353567063,"breakevenPct":2.3708090821455254}]}},"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"}}