{"symbol":"CLSK","url":"https://intraalpha.com/companies/CLSK","capturedAt":"2026-10-16T22:42:56.914Z","state":"ready","quote":{"symbol":"CLSK","last_price":8.39,"prev_close":9.35,"regular_close":8.4,"change":-0.96,"change_pct":-10.2674,"regular_change":-0.95,"regular_change_pct":-10.1604,"extended_change":-0.01,"extended_change_pct":-0.119,"bid":8.37,"ask":8.39,"bid_size":200,"ask_size":700,"volume":20513991,"vwap":8.622933,"open":9.07,"high":9.15,"low":8.24,"close":8.4,"trade_count":85689,"last_trade_at":"2026-10-16T22:33:39.867776207Z","last_quote_at":"2026-10-16T22:30:58.888981525Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CLSK","fetched_at":"2026-10-16T22:42:55.729465+00:00","name":"CleanSpark Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"CleanSpark, Inc. provides energy software and control technology solutions worldwide. The company is headquartered in Woods Cross, Utah.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":2401240000,"ebitda":-845747968,"pe_ratio":null,"peg_ratio":0,"book_value":2.965,"dividend_per_share":null,"dividend_yield":null,"eps":-3.78,"revenue_ttm":679246000,"gross_profit_ttm":319195000,"profit_margin":-1.469,"operating_margin_ttm":-1.652,"return_on_assets_ttm":-0.277,"return_on_equity_ttm":-0.686,"quarterly_earnings_growth":4.916,"quarterly_revenue_growth":-0.305,"analyst_target_price":23.89,"analyst_number":4,"beta":3.844,"fifty_two_week_high":22.69,"fifty_two_week_low":8,"fifty_day_ma":12.37,"two_hundred_day_ma":12.54,"shares_outstanding":256817000,"forward_pe":30.49,"price_to_sales":3.535,"price_to_book":4.875,"ev_to_revenue":6.51,"ev_to_ebitda":29.83},"optionObservedAt":"2026-10-16T19:53:20.006Z","bars":[{"c":10.8644,"h":10.9,"l":10.76,"n":273,"o":10.85,"t":"2026-10-09T08:00:00Z","v":27145,"vw":10.823825},{"c":10.83,"h":10.85,"l":10.83,"n":14,"o":10.85,"t":"2026-10-09T08:05:00Z","v":3041,"vw":10.849231},{"c":10.88,"h":10.9,"l":10.85,"n":38,"o":10.85,"t":"2026-10-09T08:10:00Z","v":11236,"vw":10.875241},{"c":10.84,"h":10.89,"l":10.84,"n":17,"o":10.86,"t":"2026-10-09T08:15:00Z","v":5525,"vw":10.864694},{"c":10.87,"h":10.87,"l":10.86,"n":2,"o":10.86,"t":"2026-10-09T08:20:00Z","v":792,"vw":10.861263},{"c":10.85,"h":10.8786,"l":10.85,"n":6,"o":10.8745,"t":"2026-10-09T08:25:00Z","v":2661,"vw":10.875634},{"c":10.88,"h":10.88,"l":10.87,"n":2,"o":10.87,"t":"2026-10-09T08:30:00Z","v":1119,"vw":10.871787},{"c":10.87,"h":10.88,"l":10.87,"n":19,"o":10.88,"t":"2026-10-09T08:40:00Z","v":21581,"vw":10.879155},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-09T08:45:00Z","v":200,"vw":10.88},{"c":10.8648,"h":10.88,"l":10.8648,"n":3,"o":10.88,"t":"2026-10-09T08:50:00Z","v":902,"vw":10.868376},{"c":10.89,"h":10.9,"l":10.87,"n":13,"o":10.9,"t":"2026-10-09T09:00:00Z","v":4996,"vw":10.895062},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-09T09:05:00Z","v":2000,"vw":10.89},{"c":10.87,"h":10.87,"l":10.87,"n":11,"o":10.87,"t":"2026-10-09T09:10:00Z","v":378,"vw":10.87},{"c":10.86,"h":10.86,"l":10.86,"n":6,"o":10.86,"t":"2026-10-09T09:20:00Z","v":2777,"vw":10.86},{"c":10.84,"h":10.86,"l":10.84,"n":14,"o":10.86,"t":"2026-10-09T09:25:00Z","v":4044,"vw":10.842797},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-10-09T09:30:00Z","v":1421,"vw":10.84},{"c":10.83,"h":10.84,"l":10.83,"n":3,"o":10.84,"t":"2026-10-09T09:40:00Z","v":701,"vw":10.837143},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-09T09:45:00Z","v":200,"vw":10.83},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-09T09:50:00Z","v":900,"vw":10.84},{"c":10.82,"h":10.84,"l":10.82,"n":10,"o":10.84,"t":"2026-10-09T09:55:00Z","v":1575,"vw":10.832657},{"c":10.85,"h":10.86,"l":10.85,"n":13,"o":10.8528,"t":"2026-10-09T10:00:00Z","v":564,"vw":10.8532},{"c":10.82,"h":10.85,"l":10.82,"n":5,"o":10.85,"t":"2026-10-09T10:05:00Z","v":375,"vw":10.829317},{"c":10.84,"h":10.85,"l":10.82,"n":26,"o":10.84,"t":"2026-10-09T10:10:00Z","v":2970,"vw":10.826388},{"c":10.85,"h":10.85,"l":10.8121,"n":3,"o":10.8121,"t":"2026-10-09T10:15:00Z","v":4870,"vw":10.847651},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-09T10:20:00Z","v":500,"vw":10.85},{"c":10.81,"h":10.8464,"l":10.81,"n":6,"o":10.8464,"t":"2026-10-09T10:30:00Z","v":906,"vw":10.837368},{"c":10.81,"h":10.82,"l":10.81,"n":10,"o":10.81,"t":"2026-10-09T10:35:00Z","v":2575,"vw":10.814436},{"c":10.8436,"h":10.8436,"l":10.82,"n":2,"o":10.82,"t":"2026-10-09T10:50:00Z","v":859,"vw":10.833984},{"c":10.83,"h":10.83,"l":10.83,"n":3,"o":10.83,"t":"2026-10-09T10:55:00Z","v":264,"vw":10.83},{"c":10.83,"h":10.84,"l":10.8,"n":38,"o":10.82,"t":"2026-10-09T11:00:00Z","v":15321,"vw":10.824942},{"c":10.83,"h":10.83,"l":10.8,"n":14,"o":10.81,"t":"2026-10-09T11:05:00Z","v":1730,"vw":10.810353},{"c":10.81,"h":10.82,"l":10.8,"n":16,"o":10.8,"t":"2026-10-09T11:10:00Z","v":1636,"vw":10.806161},{"c":10.82,"h":10.84,"l":10.81,"n":8,"o":10.81,"t":"2026-10-09T11:15:00Z","v":2223,"vw":10.823471},{"c":10.8371,"h":10.8499,"l":10.82,"n":15,"o":10.8499,"t":"2026-10-09T11:20:00Z","v":15977,"vw":10.827485},{"c":10.83,"h":10.84,"l":10.83,"n":12,"o":10.8371,"t":"2026-10-09T11:25:00Z","v":1590,"vw":10.837021},{"c":10.85,"h":10.86,"l":10.8384,"n":20,"o":10.8406,"t":"2026-10-09T11:30:00Z","v":6044,"vw":10.846901},{"c":10.85,"h":10.86,"l":10.84,"n":10,"o":10.8585,"t":"2026-10-09T11:35:00Z","v":3192,"vw":10.847759},{"c":10.86,"h":10.86,"l":10.835,"n":8,"o":10.86,"t":"2026-10-09T11:40:00Z","v":1651,"vw":10.84674},{"c":10.9,"h":10.9,"l":10.84,"n":41,"o":10.8461,"t":"2026-10-09T11:45:00Z","v":8650,"vw":10.874488},{"c":10.8839,"h":10.9,"l":10.85,"n":25,"o":10.88,"t":"2026-10-09T11:50:00Z","v":23088,"vw":10.885554},{"c":10.85,"h":10.8923,"l":10.85,"n":23,"o":10.89,"t":"2026-10-09T11:55:00Z","v":3030,"vw":10.868285},{"c":10.87,"h":10.9,"l":10.84,"n":9,"o":10.84,"t":"2026-10-09T12:00:00Z","v":2204,"vw":10.877592},{"c":10.87,"h":10.87,"l":10.84,"n":24,"o":10.85,"t":"2026-10-09T12:05:00Z","v":11017,"vw":10.844872},{"c":10.8762,"h":10.8907,"l":10.86,"n":12,"o":10.8907,"t":"2026-10-09T12:10:00Z","v":1862,"vw":10.878611},{"c":10.85,"h":10.87,"l":10.85,"n":21,"o":10.8673,"t":"2026-10-09T12:15:00Z","v":2620,"vw":10.858745},{"c":10.87,"h":10.87,"l":10.845,"n":12,"o":10.851,"t":"2026-10-09T12:20:00Z","v":2305,"vw":10.854512},{"c":10.8669,"h":10.8677,"l":10.8669,"n":4,"o":10.8677,"t":"2026-10-09T12:25:00Z","v":860,"vw":10.8672},{"c":10.85,"h":10.8678,"l":10.84,"n":23,"o":10.8678,"t":"2026-10-09T12:30:00Z","v":13119,"vw":10.850279},{"c":10.8578,"h":10.8578,"l":10.8578,"n":3,"o":10.8578,"t":"2026-10-09T12:35:00Z","v":1168,"vw":10.8578},{"c":10.8684,"h":10.89,"l":10.85,"n":83,"o":10.8613,"t":"2026-10-09T12:40:00Z","v":27349,"vw":10.879879},{"c":10.8882,"h":10.8882,"l":10.8607,"n":6,"o":10.871,"t":"2026-10-09T12:45:00Z","v":3136,"vw":10.867684},{"c":10.84,"h":10.8734,"l":10.84,"n":25,"o":10.8638,"t":"2026-10-09T12:50:00Z","v":6357,"vw":10.859345},{"c":10.78,"h":10.85,"l":10.61,"n":949,"o":10.85,"t":"2026-10-09T12:55:00Z","v":127043,"vw":10.67617},{"c":10.8392,"h":10.8431,"l":10.8016,"n":59,"o":10.8016,"t":"2026-10-09T13:00:00Z","v":11848,"vw":10.835541},{"c":10.85,"h":10.85,"l":10.83,"n":14,"o":10.83,"t":"2026-10-09T13:05:00Z","v":1187,"vw":10.845888},{"c":10.8323,"h":10.85,"l":10.8323,"n":10,"o":10.8483,"t":"2026-10-09T13:10:00Z","v":3087,"vw":10.842834},{"c":10.85,"h":10.85,"l":10.84,"n":21,"o":10.84,"t":"2026-10-09T13:15:00Z","v":2278,"vw":10.844714},{"c":10.83,"h":10.8477,"l":10.83,"n":19,"o":10.8473,"t":"2026-10-09T13:20:00Z","v":2392,"vw":10.835583},{"c":10.7,"h":10.82,"l":10.7,"n":106,"o":10.82,"t":"2026-10-09T13:25:00Z","v":10860,"vw":10.760525},{"c":10.3899,"h":10.75,"l":10.38,"n":3284,"o":10.65,"t":"2026-10-09T13:30:00Z","v":706987,"vw":10.572412},{"c":10.5099,"h":10.5252,"l":10.3,"n":2048,"o":10.3834,"t":"2026-10-09T13:35:00Z","v":431990,"vw":10.410543},{"c":10.395,"h":10.515,"l":10.38,"n":1255,"o":10.51,"t":"2026-10-09T13:40:00Z","v":179890,"vw":10.433073},{"c":10.4372,"h":10.44,"l":10.355,"n":1298,"o":10.39,"t":"2026-10-09T13:45:00Z","v":192707,"vw":10.399776},{"c":10.4498,"h":10.5,"l":10.415,"n":925,"o":10.435,"t":"2026-10-09T13:50:00Z","v":179946,"vw":10.456725},{"c":10.465,"h":10.525,"l":10.42,"n":1150,"o":10.4499,"t":"2026-10-09T13:55:00Z","v":197300,"vw":10.464654},{"c":10.4951,"h":10.505,"l":10.45,"n":870,"o":10.46,"t":"2026-10-09T14:00:00Z","v":134923,"vw":10.477835},{"c":10.515,"h":10.55,"l":10.485,"n":588,"o":10.495,"t":"2026-10-09T14:05:00Z","v":77825,"vw":10.519963},{"c":10.56,"h":10.575,"l":10.4901,"n":716,"o":10.51,"t":"2026-10-09T14:10:00Z","v":153935,"vw":10.529052},{"c":10.5399,"h":10.59,"l":10.53,"n":670,"o":10.56,"t":"2026-10-09T14:15:00Z","v":131190,"vw":10.557275},{"c":10.5761,"h":10.59,"l":10.5201,"n":537,"o":10.535,"t":"2026-10-09T14:20:00Z","v":93668,"vw":10.555336},{"c":10.565,"h":10.5793,"l":10.55,"n":451,"o":10.575,"t":"2026-10-09T14:25:00Z","v":84644,"vw":10.565552},{"c":10.608,"h":10.608,"l":10.541,"n":689,"o":10.565,"t":"2026-10-09T14:30:00Z","v":91007,"vw":10.578495},{"c":10.52,"h":10.6099,"l":10.52,"n":593,"o":10.605,"t":"2026-10-09T14:35:00Z","v":127797,"vw":10.547036},{"c":10.54,"h":10.54,"l":10.495,"n":507,"o":10.52,"t":"2026-10-09T14:40:00Z","v":122585,"vw":10.51509},{"c":10.55,"h":10.575,"l":10.53,"n":498,"o":10.535,"t":"2026-10-09T14:45:00Z","v":119032,"vw":10.546114},{"c":10.595,"h":10.6,"l":10.55,"n":413,"o":10.55,"t":"2026-10-09T14:50:00Z","v":98115,"vw":10.577585},{"c":10.59,"h":10.62,"l":10.58,"n":573,"o":10.595,"t":"2026-10-09T14:55:00Z","v":124530,"vw":10.598484},{"c":10.625,"h":10.625,"l":10.5701,"n":545,"o":10.585,"t":"2026-10-09T15:00:00Z","v":73256,"vw":10.591642},{"c":10.575,"h":10.63,"l":10.565,"n":468,"o":10.6246,"t":"2026-10-09T15:05:00Z","v":80088,"vw":10.590909},{"c":10.545,"h":10.58,"l":10.54,"n":375,"o":10.575,"t":"2026-10-09T15:10:00Z","v":51136,"vw":10.564105},{"c":10.565,"h":10.5751,"l":10.5402,"n":390,"o":10.545,"t":"2026-10-09T15:15:00Z","v":93841,"vw":10.558351},{"c":10.55,"h":10.57,"l":10.54,"n":463,"o":10.56,"t":"2026-10-09T15:20:00Z","v":99849,"vw":10.553306},{"c":10.475,"h":10.56,"l":10.47,"n":684,"o":10.55,"t":"2026-10-09T15:25:00Z","v":150313,"vw":10.506106},{"c":10.525,"h":10.55,"l":10.475,"n":503,"o":10.48,"t":"2026-10-09T15:30:00Z","v":79401,"vw":10.521577},{"c":10.5563,"h":10.56,"l":10.52,"n":307,"o":10.521,"t":"2026-10-09T15:35:00Z","v":60201,"vw":10.542814},{"c":10.5006,"h":10.56,"l":10.5006,"n":375,"o":10.555,"t":"2026-10-09T15:40:00Z","v":103674,"vw":10.545484},{"c":10.505,"h":10.515,"l":10.485,"n":394,"o":10.505,"t":"2026-10-09T15:45:00Z","v":78753,"vw":10.501277},{"c":10.485,"h":10.51,"l":10.485,"n":334,"o":10.51,"t":"2026-10-09T15:50:00Z","v":58074,"vw":10.500853},{"c":10.49,"h":10.49,"l":10.47,"n":351,"o":10.485,"t":"2026-10-09T15:55:00Z","v":51916,"vw":10.481669},{"c":10.5299,"h":10.53,"l":10.47,"n":496,"o":10.48,"t":"2026-10-09T16:00:00Z","v":82336,"vw":10.500666},{"c":10.515,"h":10.55,"l":10.5001,"n":545,"o":10.53,"t":"2026-10-09T16:05:00Z","v":101624,"vw":10.533082},{"c":10.515,"h":10.528,"l":10.505,"n":436,"o":10.51,"t":"2026-10-09T16:10:00Z","v":77341,"vw":10.516451},{"c":10.505,"h":10.52,"l":10.5,"n":237,"o":10.52,"t":"2026-10-09T16:15:00Z","v":30216,"vw":10.512778},{"c":10.4837,"h":10.5096,"l":10.475,"n":544,"o":10.505,"t":"2026-10-09T16:20:00Z","v":94680,"vw":10.488306},{"c":10.495,"h":10.505,"l":10.49,"n":352,"o":10.49,"t":"2026-10-09T16:25:00Z","v":33101,"vw":10.496061},{"c":10.505,"h":10.53,"l":10.49,"n":353,"o":10.5,"t":"2026-10-09T16:30:00Z","v":59710,"vw":10.512451},{"c":10.51,"h":10.515,"l":10.505,"n":269,"o":10.505,"t":"2026-10-09T16:35:00Z","v":28873,"vw":10.510617},{"c":10.495,"h":10.5099,"l":10.4901,"n":311,"o":10.5099,"t":"2026-10-09T16:40:00Z","v":41253,"vw":10.500603},{"c":10.495,"h":10.5,"l":10.49,"n":354,"o":10.495,"t":"2026-10-09T16:45:00Z","v":62462,"vw":10.49304},{"c":10.495,"h":10.5052,"l":10.49,"n":396,"o":10.49,"t":"2026-10-09T16:50:00Z","v":49279,"vw":10.495873},{"c":10.5,"h":10.51,"l":10.49,"n":323,"o":10.49,"t":"2026-10-09T16:55:00Z","v":45798,"vw":10.500507},{"c":10.495,"h":10.51,"l":10.4901,"n":300,"o":10.5001,"t":"2026-10-09T17:00:00Z","v":41572,"vw":10.498813},{"c":10.495,"h":10.51,"l":10.4901,"n":364,"o":10.495,"t":"2026-10-09T17:05:00Z","v":51872,"vw":10.498037},{"c":10.49,"h":10.5,"l":10.49,"n":254,"o":10.495,"t":"2026-10-09T17:10:00Z","v":31700,"vw":10.494145},{"c":10.48,"h":10.5,"l":10.48,"n":334,"o":10.495,"t":"2026-10-09T17:15:00Z","v":30086,"vw":10.493628},{"c":10.445,"h":10.4887,"l":10.44,"n":787,"o":10.485,"t":"2026-10-09T17:20:00Z","v":195260,"vw":10.462148},{"c":10.435,"h":10.44,"l":10.42,"n":508,"o":10.44,"t":"2026-10-09T17:25:00Z","v":87712,"vw":10.428418},{"c":10.435,"h":10.44,"l":10.42,"n":482,"o":10.435,"t":"2026-10-09T17:30:00Z","v":86438,"vw":10.431456},{"c":10.445,"h":10.458,"l":10.4314,"n":385,"o":10.435,"t":"2026-10-09T17:35:00Z","v":49492,"vw":10.446777},{"c":10.455,"h":10.46,"l":10.445,"n":283,"o":10.445,"t":"2026-10-09T17:40:00Z","v":41044,"vw":10.454815},{"c":10.465,"h":10.475,"l":10.4444,"n":356,"o":10.455,"t":"2026-10-09T17:45:00Z","v":53727,"vw":10.454078},{"c":10.495,"h":10.495,"l":10.4601,"n":347,"o":10.47,"t":"2026-10-09T17:50:00Z","v":42677,"vw":10.475605},{"c":10.505,"h":10.51,"l":10.495,"n":388,"o":10.5,"t":"2026-10-09T17:55:00Z","v":43057,"vw":10.501886},{"c":10.48,"h":10.5056,"l":10.48,"n":312,"o":10.5056,"t":"2026-10-09T18:00:00Z","v":65221,"vw":10.496212},{"c":10.475,"h":10.48,"l":10.47,"n":205,"o":10.475,"t":"2026-10-09T18:05:00Z","v":18546,"vw":10.474602},{"c":10.46,"h":10.48,"l":10.46,"n":303,"o":10.475,"t":"2026-10-09T18:10:00Z","v":55844,"vw":10.469546},{"c":10.425,"h":10.46,"l":10.42,"n":324,"o":10.46,"t":"2026-10-09T18:15:00Z","v":46433,"vw":10.434904},{"c":10.41,"h":10.43,"l":10.41,"n":426,"o":10.425,"t":"2026-10-09T18:20:00Z","v":64239,"vw":10.421027},{"c":10.415,"h":10.42,"l":10.39,"n":1174,"o":10.41,"t":"2026-10-09T18:25:00Z","v":369745,"vw":10.406429},{"c":10.425,"h":10.46,"l":10.41,"n":1087,"o":10.415,"t":"2026-10-09T18:30:00Z","v":458715,"vw":10.427096},{"c":10.42,"h":10.4395,"l":10.415,"n":394,"o":10.4248,"t":"2026-10-09T18:35:00Z","v":52933,"vw":10.424319},{"c":10.3801,"h":10.435,"l":10.375,"n":680,"o":10.425,"t":"2026-10-09T18:40:00Z","v":128837,"vw":10.400884},{"c":10.465,"h":10.465,"l":10.38,"n":633,"o":10.385,"t":"2026-10-09T18:45:00Z","v":99988,"vw":10.423825},{"c":10.445,"h":10.48,"l":10.44,"n":651,"o":10.47,"t":"2026-10-09T18:50:00Z","v":106250,"vw":10.45487},{"c":10.415,"h":10.445,"l":10.41,"n":364,"o":10.445,"t":"2026-10-09T18:55:00Z","v":42823,"vw":10.4226},{"c":10.435,"h":10.435,"l":10.4101,"n":464,"o":10.415,"t":"2026-10-09T19:00:00Z","v":50482,"vw":10.42282},{"c":10.435,"h":10.445,"l":10.43,"n":544,"o":10.435,"t":"2026-10-09T19:05:00Z","v":56276,"vw":10.436406},{"c":10.4207,"h":10.44,"l":10.4201,"n":418,"o":10.435,"t":"2026-10-09T19:10:00Z","v":53747,"vw":10.430784},{"c":10.425,"h":10.43,"l":10.415,"n":597,"o":10.42,"t":"2026-10-09T19:15:00Z","v":94399,"vw":10.419529},{"c":10.435,"h":10.45,"l":10.42,"n":523,"o":10.42,"t":"2026-10-09T19:20:00Z","v":66378,"vw":10.438992},{"c":10.4228,"h":10.435,"l":10.415,"n":596,"o":10.435,"t":"2026-10-09T19:25:00Z","v":85272,"vw":10.424961},{"c":10.415,"h":10.44,"l":10.41,"n":669,"o":10.425,"t":"2026-10-09T19:30:00Z","v":106484,"vw":10.423033},{"c":10.445,"h":10.45,"l":10.39,"n":847,"o":10.415,"t":"2026-10-09T19:35:00Z","v":148712,"vw":10.406928},{"c":10.495,"h":10.51,"l":10.435,"n":1461,"o":10.445,"t":"2026-10-09T19:40:00Z","v":368753,"vw":10.468063},{"c":10.495,"h":10.5,"l":10.46,"n":986,"o":10.5,"t":"2026-10-09T19:45:00Z","v":165498,"vw":10.483901},{"c":10.505,"h":10.535,"l":10.49,"n":1692,"o":10.495,"t":"2026-10-09T19:50:00Z","v":325199,"vw":10.513995},{"c":10.49,"h":10.525,"l":10.48,"n":3436,"o":10.51,"t":"2026-10-09T19:55:00Z","v":605760,"vw":10.498864},{"c":10.52,"h":10.52,"l":10.42,"n":102,"o":10.495,"t":"2026-10-09T20:00:00Z","v":496523,"vw":10.494671},{"c":10.5,"h":10.5185,"l":10.5,"n":7,"o":10.5185,"t":"2026-10-09T20:05:00Z","v":2033,"vw":10.506818},{"c":10.51,"h":10.52,"l":10.51,"n":8,"o":10.52,"t":"2026-10-09T20:10:00Z","v":701,"vw":10.514515},{"c":10.5,"h":10.51,"l":10.5,"n":8,"o":10.51,"t":"2026-10-09T20:20:00Z","v":9702,"vw":10.507779},{"c":10.51,"h":10.51,"l":10.5,"n":8,"o":10.505,"t":"2026-10-09T20:25:00Z","v":1024,"vw":10.506255},{"c":10.51,"h":10.51,"l":10.5,"n":3,"o":10.5,"t":"2026-10-09T20:30:00Z","v":352,"vw":10.502857},{"c":10.51,"h":10.51,"l":10.51,"n":3,"o":10.51,"t":"2026-10-09T20:35:00Z","v":116,"vw":10.51},{"c":10.505,"h":10.5099,"l":10.505,"n":4,"o":10.5099,"t":"2026-10-09T20:40:00Z","v":353,"vw":10.50774},{"c":10.5,"h":10.52,"l":10.484,"n":17,"o":10.51,"t":"2026-10-09T20:45:00Z","v":1551,"vw":10.501279},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-09T20:50:00Z","v":101,"vw":10.52},{"c":10.4921,"h":10.52,"l":10.483,"n":9,"o":10.483,"t":"2026-10-09T20:55:00Z","v":2190,"vw":10.501228},{"c":10.52,"h":10.52,"l":10.5176,"n":2,"o":10.5176,"t":"2026-10-09T21:00:00Z","v":990,"vw":10.518061},{"c":10.4934,"h":10.5166,"l":10.4934,"n":2,"o":10.5166,"t":"2026-10-09T21:05:00Z","v":200,"vw":10.505},{"c":10.5154,"h":10.5154,"l":10.5,"n":2,"o":10.5,"t":"2026-10-09T21:10:00Z","v":200,"vw":10.5077},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-09T21:15:00Z","v":400,"vw":10.52},{"c":10.48,"h":10.5,"l":10.48,"n":3,"o":10.5,"t":"2026-10-09T21:20:00Z","v":700,"vw":10.494286},{"c":10.4945,"h":10.4945,"l":10.4945,"n":1,"o":10.4945,"t":"2026-10-09T21:25:00Z","v":150,"vw":10.4945},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-09T21:30:00Z","v":1500,"vw":10.51},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-09T21:35:00Z","v":251,"vw":10.5},{"c":10.5085,"h":10.51,"l":10.5085,"n":3,"o":10.51,"t":"2026-10-09T21:40:00Z","v":3000,"vw":10.50975},{"c":10.51,"h":10.51,"l":10.5085,"n":3,"o":10.5085,"t":"2026-10-09T21:45:00Z","v":1330,"vw":10.508846},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-09T21:50:00Z","v":295,"vw":10.5},{"c":10.5002,"h":10.5002,"l":10.5001,"n":3,"o":10.5001,"t":"2026-10-09T21:55:00Z","v":6288,"vw":10.500194},{"c":10.5032,"h":10.5032,"l":10.49,"n":20,"o":10.5,"t":"2026-10-09T22:05:00Z","v":10138,"vw":10.495563},{"c":10.51,"h":10.51,"l":10.473,"n":3,"o":10.51,"t":"2026-10-09T22:15:00Z","v":1100,"vw":10.493182},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-09T22:25:00Z","v":2400,"vw":10.48},{"c":10.48,"h":10.48,"l":10.4702,"n":10,"o":10.4732,"t":"2026-10-09T22:30:00Z","v":2518,"vw":10.475968},{"c":10.48,"h":10.48,"l":10.48,"n":4,"o":10.48,"t":"2026-10-09T22:35:00Z","v":975,"vw":10.48},{"c":10.5,"h":10.5,"l":10.5,"n":11,"o":10.5,"t":"2026-10-09T22:40:00Z","v":771,"vw":10.5},{"c":10.5093,"h":10.51,"l":10.5093,"n":6,"o":10.51,"t":"2026-10-09T22:50:00Z","v":1053,"vw":10.509611},{"c":10.51,"h":10.51,"l":10.51,"n":3,"o":10.51,"t":"2026-10-09T22:55:00Z","v":501,"vw":10.51},{"c":10.51,"h":10.51,"l":10.5095,"n":5,"o":10.5095,"t":"2026-10-09T23:00:00Z","v":1396,"vw":10.509538},{"c":10.5,"h":10.51,"l":10.5,"n":4,"o":10.51,"t":"2026-10-09T23:05:00Z","v":371,"vw":10.503958},{"c":10.5188,"h":10.5193,"l":10.5099,"n":10,"o":10.5099,"t":"2026-10-09T23:10:00Z","v":8200,"vw":10.512852},{"c":10.5186,"h":10.5199,"l":10.5186,"n":5,"o":10.5187,"t":"2026-10-09T23:15:00Z","v":4790,"vw":10.519467},{"c":10.5199,"h":10.5199,"l":10.5199,"n":1,"o":10.5199,"t":"2026-10-09T23:20:00Z","v":3000,"vw":10.5199},{"c":10.5199,"h":10.52,"l":10.5163,"n":4,"o":10.5163,"t":"2026-10-09T23:25:00Z","v":5220,"vw":10.519833},{"c":10.5169,"h":10.5169,"l":10.5169,"n":8,"o":10.5169,"t":"2026-10-09T23:30:00Z","v":507,"vw":10.5169},{"c":10.5,"h":10.5169,"l":10.5,"n":12,"o":10.516,"t":"2026-10-09T23:35:00Z","v":5692,"vw":10.516518},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-09T23:40:00Z","v":1600,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":7,"o":10.5,"t":"2026-10-09T23:45:00Z","v":1276,"vw":10.5},{"c":10.51,"h":10.51,"l":10.5,"n":8,"o":10.5093,"t":"2026-10-09T23:50:00Z","v":3241,"vw":10.508076},{"c":10.5,"h":10.5095,"l":10.4905,"n":31,"o":10.5,"t":"2026-10-09T23:55:00Z","v":7705,"vw":10.495206},{"c":10.69,"h":10.72,"l":10.64,"n":172,"o":10.64,"t":"2026-10-12T08:00:00Z","v":24128,"vw":10.686084},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-10-12T08:10:00Z","v":150,"vw":10.67},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-12T08:15:00Z","v":290,"vw":10.65},{"c":10.6591,"h":10.66,"l":10.6591,"n":3,"o":10.66,"t":"2026-10-12T08:20:00Z","v":1217,"vw":10.659815},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-12T08:25:00Z","v":800,"vw":10.67},{"c":10.61,"h":10.65,"l":10.61,"n":25,"o":10.65,"t":"2026-10-12T08:35:00Z","v":3785,"vw":10.628526},{"c":10.58,"h":10.61,"l":10.58,"n":35,"o":10.61,"t":"2026-10-12T08:40:00Z","v":5397,"vw":10.601183},{"c":10.56,"h":10.57,"l":10.56,"n":31,"o":10.57,"t":"2026-10-12T08:45:00Z","v":1700,"vw":10.561471},{"c":10.55,"h":10.55,"l":10.55,"n":12,"o":10.55,"t":"2026-10-12T08:50:00Z","v":633,"vw":10.55},{"c":10.52,"h":10.53,"l":10.5,"n":38,"o":10.53,"t":"2026-10-12T08:55:00Z","v":4228,"vw":10.506455},{"c":10.52,"h":10.54,"l":10.51,"n":15,"o":10.51,"t":"2026-10-12T09:00:00Z","v":1876,"vw":10.518712},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-12T09:10:00Z","v":200,"vw":10.53},{"c":10.59,"h":10.59,"l":10.59,"n":3,"o":10.59,"t":"2026-10-12T09:25:00Z","v":141,"vw":10.59},{"c":10.58,"h":10.58,"l":10.58,"n":4,"o":10.58,"t":"2026-10-12T09:30:00Z","v":581,"vw":10.58},{"c":10.57,"h":10.57,"l":10.56,"n":7,"o":10.565,"t":"2026-10-12T09:45:00Z","v":548,"vw":10.56625},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-12T09:55:00Z","v":334,"vw":10.58},{"c":10.53,"h":10.55,"l":10.53,"n":11,"o":10.55,"t":"2026-10-12T10:00:00Z","v":1275,"vw":10.544444},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-12T10:10:00Z","v":100,"vw":10.56},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-12T10:15:00Z","v":1700,"vw":10.54},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-12T10:50:00Z","v":207,"vw":10.55},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-12T10:55:00Z","v":500,"vw":10.58},{"c":10.5,"h":10.5838,"l":10.49,"n":70,"o":10.55,"t":"2026-10-12T11:00:00Z","v":27990,"vw":10.50178},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-12T11:05:00Z","v":391,"vw":10.5},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-12T11:10:00Z","v":280,"vw":10.59},{"c":10.5001,"h":10.5001,"l":10.5,"n":7,"o":10.5,"t":"2026-10-12T11:15:00Z","v":1233,"vw":10.50005},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-12T11:25:00Z","v":200,"vw":10.5},{"c":10.5,"h":10.5,"l":10.49,"n":17,"o":10.5,"t":"2026-10-12T11:30:00Z","v":1166,"vw":10.498693},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-12T11:35:00Z","v":301,"vw":10.49},{"c":10.53,"h":10.5499,"l":10.53,"n":3,"o":10.5499,"t":"2026-10-12T11:50:00Z","v":1080,"vw":10.535796},{"c":10.49,"h":10.53,"l":10.49,"n":3,"o":10.53,"t":"2026-10-12T11:55:00Z","v":4150,"vw":10.529024},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-12T12:05:00Z","v":667,"vw":10.5},{"c":10.5,"h":10.5338,"l":10.5,"n":5,"o":10.52,"t":"2026-10-12T12:15:00Z","v":1973,"vw":10.523003},{"c":10.49,"h":10.5,"l":10.49,"n":21,"o":10.5,"t":"2026-10-12T12:20:00Z","v":4959,"vw":10.492524},{"c":10.45,"h":10.49,"l":10.45,"n":37,"o":10.49,"t":"2026-10-12T12:25:00Z","v":3742,"vw":10.467647},{"c":10.49,"h":10.49,"l":10.4558,"n":3,"o":10.4558,"t":"2026-10-12T12:30:00Z","v":345,"vw":10.4672},{"c":10.43,"h":10.45,"l":10.43,"n":93,"o":10.45,"t":"2026-10-12T12:35:00Z","v":2926,"vw":10.441887},{"c":10.49,"h":10.49,"l":10.47,"n":15,"o":10.47,"t":"2026-10-12T12:40:00Z","v":2508,"vw":10.478835},{"c":10.42,"h":10.4745,"l":10.42,"n":77,"o":10.44,"t":"2026-10-12T12:50:00Z","v":15076,"vw":10.448452},{"c":10.45,"h":10.45,"l":10.4229,"n":7,"o":10.4229,"t":"2026-10-12T12:55:00Z","v":905,"vw":10.426288},{"c":10.45,"h":10.45,"l":10.4209,"n":13,"o":10.4209,"t":"2026-10-12T13:00:00Z","v":6757,"vw":10.43121},{"c":10.46,"h":10.46,"l":10.45,"n":21,"o":10.451,"t":"2026-10-12T13:05:00Z","v":3862,"vw":10.455568},{"c":10.4365,"h":10.46,"l":10.4365,"n":17,"o":10.45,"t":"2026-10-12T13:10:00Z","v":1016,"vw":10.448906},{"c":10.4179,"h":10.4598,"l":10.4179,"n":9,"o":10.43,"t":"2026-10-12T13:15:00Z","v":1439,"vw":10.430081},{"c":10.4162,"h":10.42,"l":10.4162,"n":4,"o":10.42,"t":"2026-10-12T13:20:00Z","v":265,"vw":10.418169},{"c":10.395,"h":10.42,"l":10.25,"n":296,"o":10.41,"t":"2026-10-12T13:25:00Z","v":27197,"vw":10.337829},{"c":10.3948,"h":10.53,"l":10.32,"n":2370,"o":10.4,"t":"2026-10-12T13:30:00Z","v":469861,"vw":10.395497},{"c":10.42,"h":10.45,"l":10.325,"n":1255,"o":10.39,"t":"2026-10-12T13:35:00Z","v":140355,"vw":10.374414},{"c":10.5628,"h":10.59,"l":10.4176,"n":1070,"o":10.43,"t":"2026-10-12T13:40:00Z","v":164410,"vw":10.481223},{"c":10.4323,"h":10.595,"l":10.424,"n":1179,"o":10.56,"t":"2026-10-12T13:45:00Z","v":201380,"vw":10.485893},{"c":10.42,"h":10.4598,"l":10.39,"n":901,"o":10.435,"t":"2026-10-12T13:50:00Z","v":98021,"vw":10.417384},{"c":10.4,"h":10.45,"l":10.39,"n":734,"o":10.415,"t":"2026-10-12T13:55:00Z","v":83494,"vw":10.422407},{"c":10.4,"h":10.435,"l":10.375,"n":698,"o":10.4,"t":"2026-10-12T14:00:00Z","v":76752,"vw":10.401512},{"c":10.4402,"h":10.445,"l":10.39,"n":671,"o":10.405,"t":"2026-10-12T14:05:00Z","v":60533,"vw":10.417255},{"c":10.51,"h":10.54,"l":10.4344,"n":855,"o":10.44,"t":"2026-10-12T14:10:00Z","v":101914,"vw":10.47826},{"c":10.41,"h":10.525,"l":10.39,"n":678,"o":10.51,"t":"2026-10-12T14:15:00Z","v":95568,"vw":10.435953},{"c":10.38,"h":10.4372,"l":10.375,"n":550,"o":10.42,"t":"2026-10-12T14:20:00Z","v":69943,"vw":10.401398},{"c":10.39,"h":10.425,"l":10.375,"n":581,"o":10.3842,"t":"2026-10-12T14:25:00Z","v":75046,"vw":10.400916},{"c":10.36,"h":10.405,"l":10.3501,"n":792,"o":10.4,"t":"2026-10-12T14:30:00Z","v":128423,"vw":10.367753},{"c":10.3293,"h":10.365,"l":10.3205,"n":724,"o":10.36,"t":"2026-10-12T14:35:00Z","v":108053,"vw":10.341296},{"c":10.32,"h":10.3499,"l":10.31,"n":698,"o":10.322,"t":"2026-10-12T14:40:00Z","v":91172,"vw":10.330782},{"c":10.335,"h":10.35,"l":10.31,"n":600,"o":10.32,"t":"2026-10-12T14:45:00Z","v":93058,"vw":10.331599},{"c":10.355,"h":10.365,"l":10.325,"n":952,"o":10.335,"t":"2026-10-12T14:50:00Z","v":139083,"vw":10.34131},{"c":10.325,"h":10.365,"l":10.315,"n":630,"o":10.36,"t":"2026-10-12T14:55:00Z","v":106321,"vw":10.341021},{"c":10.365,"h":10.37,"l":10.32,"n":612,"o":10.325,"t":"2026-10-12T15:00:00Z","v":78891,"vw":10.35232},{"c":10.36,"h":10.38,"l":10.35,"n":565,"o":10.37,"t":"2026-10-12T15:05:00Z","v":117206,"vw":10.36113},{"c":10.34,"h":10.36,"l":10.34,"n":448,"o":10.355,"t":"2026-10-12T15:10:00Z","v":75372,"vw":10.349931},{"c":10.3385,"h":10.355,"l":10.325,"n":512,"o":10.345,"t":"2026-10-12T15:15:00Z","v":77074,"vw":10.337363},{"c":10.3395,"h":10.37,"l":10.33,"n":532,"o":10.335,"t":"2026-10-12T15:20:00Z","v":83406,"vw":10.34546},{"c":10.325,"h":10.345,"l":10.325,"n":418,"o":10.335,"t":"2026-10-12T15:25:00Z","v":59957,"vw":10.338818},{"c":10.36,"h":10.36,"l":10.32,"n":500,"o":10.32,"t":"2026-10-12T15:30:00Z","v":88148,"vw":10.343091},{"c":10.355,"h":10.36,"l":10.3314,"n":374,"o":10.355,"t":"2026-10-12T15:35:00Z","v":50673,"vw":10.34717},{"c":10.365,"h":10.37,"l":10.343,"n":342,"o":10.355,"t":"2026-10-12T15:40:00Z","v":73651,"vw":10.356331},{"c":10.349,"h":10.37,"l":10.345,"n":427,"o":10.365,"t":"2026-10-12T15:45:00Z","v":75494,"vw":10.355529},{"c":10.365,"h":10.3699,"l":10.3401,"n":408,"o":10.345,"t":"2026-10-12T15:50:00Z","v":96456,"vw":10.355304},{"c":10.36,"h":10.38,"l":10.355,"n":378,"o":10.36,"t":"2026-10-12T15:55:00Z","v":63464,"vw":10.36796},{"c":10.385,"h":10.4,"l":10.36,"n":564,"o":10.36,"t":"2026-10-12T16:00:00Z","v":82285,"vw":10.379658},{"c":10.365,"h":10.41,"l":10.355,"n":591,"o":10.39,"t":"2026-10-12T16:05:00Z","v":134530,"vw":10.382317},{"c":10.349,"h":10.365,"l":10.3401,"n":411,"o":10.36,"t":"2026-10-12T16:10:00Z","v":145823,"vw":10.350464},{"c":10.355,"h":10.36,"l":10.345,"n":295,"o":10.35,"t":"2026-10-12T16:15:00Z","v":40478,"vw":10.352929},{"c":10.36,"h":10.365,"l":10.345,"n":567,"o":10.355,"t":"2026-10-12T16:20:00Z","v":96030,"vw":10.355007},{"c":10.3399,"h":10.37,"l":10.335,"n":422,"o":10.3586,"t":"2026-10-12T16:25:00Z","v":90035,"vw":10.357299},{"c":10.35,"h":10.3699,"l":10.33,"n":492,"o":10.33,"t":"2026-10-12T16:30:00Z","v":111406,"vw":10.353703},{"c":10.34,"h":10.3588,"l":10.34,"n":273,"o":10.355,"t":"2026-10-12T16:35:00Z","v":37185,"vw":10.349912},{"c":10.375,"h":10.375,"l":10.32,"n":600,"o":10.345,"t":"2026-10-12T16:40:00Z","v":79164,"vw":10.346116},{"c":10.355,"h":10.375,"l":10.35,"n":398,"o":10.37,"t":"2026-10-12T16:45:00Z","v":79564,"vw":10.366236},{"c":10.335,"h":10.355,"l":10.33,"n":434,"o":10.355,"t":"2026-10-12T16:50:00Z","v":66892,"vw":10.341277},{"c":10.315,"h":10.3362,"l":10.315,"n":313,"o":10.335,"t":"2026-10-12T16:55:00Z","v":45498,"vw":10.326564},{"c":10.34,"h":10.345,"l":10.31,"n":506,"o":10.315,"t":"2026-10-12T17:00:00Z","v":68331,"vw":10.32703},{"c":10.37,"h":10.37,"l":10.335,"n":318,"o":10.335,"t":"2026-10-12T17:05:00Z","v":65947,"vw":10.36146},{"c":10.362,"h":10.375,"l":10.36,"n":295,"o":10.37,"t":"2026-10-12T17:10:00Z","v":42241,"vw":10.368197},{"c":10.355,"h":10.37,"l":10.35,"n":359,"o":10.365,"t":"2026-10-12T17:15:00Z","v":45394,"vw":10.360957},{"c":10.3501,"h":10.39,"l":10.3425,"n":532,"o":10.35,"t":"2026-10-12T17:20:00Z","v":99794,"vw":10.365981},{"c":10.345,"h":10.36,"l":10.34,"n":293,"o":10.355,"t":"2026-10-12T17:25:00Z","v":25767,"vw":10.35345},{"c":10.3301,"h":10.35,"l":10.33,"n":300,"o":10.345,"t":"2026-10-12T17:30:00Z","v":34086,"vw":10.342155},{"c":10.355,"h":10.36,"l":10.325,"n":454,"o":10.33,"t":"2026-10-12T17:35:00Z","v":71441,"vw":10.33989},{"c":10.345,"h":10.3599,"l":10.3408,"n":270,"o":10.355,"t":"2026-10-12T17:40:00Z","v":31570,"vw":10.349083},{"c":10.345,"h":10.355,"l":10.34,"n":394,"o":10.3412,"t":"2026-10-12T17:45:00Z","v":44954,"vw":10.347202},{"c":10.335,"h":10.345,"l":10.33,"n":293,"o":10.34,"t":"2026-10-12T17:50:00Z","v":28606,"vw":10.337542},{"c":10.32,"h":10.335,"l":10.32,"n":404,"o":10.335,"t":"2026-10-12T17:55:00Z","v":67417,"vw":10.329174},{"c":10.335,"h":10.34,"l":10.325,"n":437,"o":10.325,"t":"2026-10-12T18:00:00Z","v":70752,"vw":10.332049},{"c":10.33,"h":10.35,"l":10.32,"n":285,"o":10.33,"t":"2026-10-12T18:05:00Z","v":30212,"vw":10.338069},{"c":10.325,"h":10.34,"l":10.325,"n":376,"o":10.332,"t":"2026-10-12T18:10:00Z","v":53413,"vw":10.333164},{"c":10.34,"h":10.34,"l":10.31,"n":386,"o":10.325,"t":"2026-10-12T18:15:00Z","v":47495,"vw":10.323889},{"c":10.355,"h":10.365,"l":10.335,"n":343,"o":10.335,"t":"2026-10-12T18:20:00Z","v":50521,"vw":10.351793},{"c":10.345,"h":10.3583,"l":10.34,"n":430,"o":10.355,"t":"2026-10-12T18:25:00Z","v":44725,"vw":10.351256},{"c":10.312,"h":10.345,"l":10.31,"n":436,"o":10.34,"t":"2026-10-12T18:30:00Z","v":53255,"vw":10.32857},{"c":10.305,"h":10.325,"l":10.3,"n":412,"o":10.31,"t":"2026-10-12T18:35:00Z","v":40953,"vw":10.317354},{"c":10.305,"h":10.31,"l":10.3,"n":309,"o":10.305,"t":"2026-10-12T18:40:00Z","v":17791,"vw":10.306101},{"c":10.275,"h":10.3099,"l":10.27,"n":836,"o":10.3,"t":"2026-10-12T18:45:00Z","v":131908,"vw":10.285134},{"c":10.275,"h":10.28,"l":10.255,"n":554,"o":10.275,"t":"2026-10-12T18:50:00Z","v":87634,"vw":10.265131},{"c":10.295,"h":10.31,"l":10.27,"n":597,"o":10.275,"t":"2026-10-12T18:55:00Z","v":78065,"vw":10.288359},{"c":10.315,"h":10.32,"l":10.295,"n":534,"o":10.295,"t":"2026-10-12T19:00:00Z","v":183099,"vw":10.310056},{"c":10.305,"h":10.32,"l":10.3,"n":427,"o":10.31,"t":"2026-10-12T19:05:00Z","v":48591,"vw":10.308968},{"c":10.3,"h":10.32,"l":10.29,"n":556,"o":10.305,"t":"2026-10-12T19:10:00Z","v":70979,"vw":10.30716},{"c":10.305,"h":10.31,"l":10.29,"n":304,"o":10.305,"t":"2026-10-12T19:15:00Z","v":38357,"vw":10.303132},{"c":10.32,"h":10.33,"l":10.304,"n":565,"o":10.305,"t":"2026-10-12T19:20:00Z","v":88845,"vw":10.314879},{"c":10.335,"h":10.34,"l":10.325,"n":558,"o":10.325,"t":"2026-10-12T19:25:00Z","v":95237,"vw":10.330883},{"c":10.3706,"h":10.4,"l":10.335,"n":1082,"o":10.335,"t":"2026-10-12T19:30:00Z","v":231007,"vw":10.37069},{"c":10.35,"h":10.385,"l":10.35,"n":598,"o":10.375,"t":"2026-10-12T19:35:00Z","v":147080,"vw":10.370491},{"c":10.355,"h":10.37,"l":10.32,"n":1105,"o":10.355,"t":"2026-10-12T19:40:00Z","v":199985,"vw":10.337871},{"c":10.3422,"h":10.355,"l":10.3201,"n":824,"o":10.355,"t":"2026-10-12T19:45:00Z","v":137314,"vw":10.334169},{"c":10.31,"h":10.36,"l":10.31,"n":1448,"o":10.345,"t":"2026-10-12T19:50:00Z","v":258583,"vw":10.34202},{"c":10.32,"h":10.32,"l":10.295,"n":3658,"o":10.31,"t":"2026-10-12T19:55:00Z","v":659950,"vw":10.307898},{"c":10.31,"h":10.33,"l":10.22,"n":204,"o":10.3,"t":"2026-10-12T20:00:00Z","v":1398849,"vw":10.299737},{"c":10.33,"h":10.33,"l":10.31,"n":8,"o":10.31,"t":"2026-10-12T20:05:00Z","v":490,"vw":10.317326},{"c":10.3239,"h":10.33,"l":10.2996,"n":19,"o":10.32,"t":"2026-10-12T20:10:00Z","v":1248,"vw":10.320884},{"c":10.32,"h":10.32,"l":10.3,"n":8,"o":10.3,"t":"2026-10-12T20:15:00Z","v":2630,"vw":10.312363},{"c":10.3238,"h":10.33,"l":10.3238,"n":6,"o":10.33,"t":"2026-10-12T20:20:00Z","v":1683,"vw":10.328877},{"c":10.33,"h":10.33,"l":10.32,"n":2,"o":10.32,"t":"2026-10-12T20:25:00Z","v":2728,"vw":10.329531},{"c":10.32,"h":10.33,"l":10.32,"n":7,"o":10.3293,"t":"2026-10-12T20:35:00Z","v":538,"vw":10.325411},{"c":10.329,"h":10.329,"l":10.31,"n":10,"o":10.32,"t":"2026-10-12T20:40:00Z","v":1447,"vw":10.321899},{"c":10.33,"h":10.33,"l":10.329,"n":3,"o":10.329,"t":"2026-10-12T20:55:00Z","v":1020,"vw":10.3295},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-12T21:00:00Z","v":344,"vw":10.32},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-12T21:10:00Z","v":599,"vw":10.32},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-12T21:20:00Z","v":570,"vw":10.33},{"c":10.3015,"h":10.3156,"l":10.3,"n":14,"o":10.31,"t":"2026-10-12T21:25:00Z","v":15000,"vw":10.305273},{"c":10.33,"h":10.33,"l":10.3,"n":7,"o":10.3,"t":"2026-10-12T21:40:00Z","v":788,"vw":10.305},{"c":10.3,"h":10.327,"l":10.3,"n":3,"o":10.327,"t":"2026-10-12T21:45:00Z","v":1807,"vw":10.315},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-12T21:55:00Z","v":200,"vw":10.32},{"c":10.3187,"h":10.3187,"l":10.3187,"n":2,"o":10.3187,"t":"2026-10-12T22:00:00Z","v":190,"vw":10.3187},{"c":10.3014,"h":10.3014,"l":10.3014,"n":3,"o":10.3014,"t":"2026-10-12T22:10:00Z","v":310,"vw":10.3014},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-12T22:15:00Z","v":850,"vw":10.32},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-12T22:20:00Z","v":1111,"vw":10.31},{"c":10.318,"h":10.32,"l":10.318,"n":5,"o":10.32,"t":"2026-10-12T22:25:00Z","v":1902,"vw":10.319895},{"c":10.31,"h":10.31,"l":10.31,"n":6,"o":10.31,"t":"2026-10-12T22:30:00Z","v":1124,"vw":10.31},{"c":10.3,"h":10.3,"l":10.29,"n":10,"o":10.3,"t":"2026-10-12T22:35:00Z","v":7910,"vw":10.299796},{"c":10.2914,"h":10.2914,"l":10.2914,"n":1,"o":10.2914,"t":"2026-10-12T22:40:00Z","v":100,"vw":10.2914},{"c":10.32,"h":10.32,"l":10.31,"n":4,"o":10.31,"t":"2026-10-12T22:45:00Z","v":414,"vw":10.314854},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-12T22:50:00Z","v":905,"vw":10.3},{"c":10.3,"h":10.32,"l":10.3,"n":18,"o":10.31,"t":"2026-10-12T22:55:00Z","v":3556,"vw":10.309946},{"c":10.2718,"h":10.3135,"l":10.27,"n":31,"o":10.29,"t":"2026-10-12T23:05:00Z","v":5577,"vw":10.284798},{"c":10.3,"h":10.32,"l":10.2749,"n":4,"o":10.2749,"t":"2026-10-12T23:10:00Z","v":350,"vw":10.2983},{"c":10.27,"h":10.2714,"l":10.27,"n":4,"o":10.27,"t":"2026-10-12T23:15:00Z","v":6087,"vw":10.27046},{"c":10.27,"h":10.2715,"l":10.27,"n":15,"o":10.27,"t":"2026-10-12T23:20:00Z","v":1308,"vw":10.27045},{"c":10.265,"h":10.275,"l":10.23,"n":26,"o":10.275,"t":"2026-10-12T23:30:00Z","v":4157,"vw":10.249435},{"c":10.24,"h":10.2438,"l":10.23,"n":16,"o":10.24,"t":"2026-10-12T23:40:00Z","v":1335,"vw":10.241056},{"c":10.23,"h":10.25,"l":10.23,"n":9,"o":10.25,"t":"2026-10-12T23:45:00Z","v":1463,"vw":10.233077},{"c":10.23,"h":10.2368,"l":10.23,"n":3,"o":10.2368,"t":"2026-10-12T23:50:00Z","v":450,"vw":10.2334},{"c":10.2,"h":10.25,"l":10.2,"n":65,"o":10.2319,"t":"2026-10-12T23:55:00Z","v":12698,"vw":10.224941},{"c":10.22,"h":10.36,"l":10.15,"n":349,"o":10.3,"t":"2026-10-13T08:00:00Z","v":39663,"vw":10.232098},{"c":10.23,"h":10.23,"l":10.23,"n":7,"o":10.23,"t":"2026-10-13T08:05:00Z","v":4000,"vw":10.23},{"c":10.23,"h":10.23,"l":10.22,"n":6,"o":10.22,"t":"2026-10-13T08:10:00Z","v":2332,"vw":10.226878},{"c":10.27,"h":10.27,"l":10.24,"n":27,"o":10.26,"t":"2026-10-13T08:15:00Z","v":1567,"vw":10.266176},{"c":10.24,"h":10.26,"l":10.24,"n":52,"o":10.26,"t":"2026-10-13T08:20:00Z","v":447,"vw":10.25},{"c":10.23,"h":10.24,"l":10.23,"n":7,"o":10.23,"t":"2026-10-13T08:25:00Z","v":1002,"vw":10.231209},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-10-13T08:30:00Z","v":504,"vw":10.3},{"c":10.27,"h":10.3,"l":10.27,"n":4,"o":10.3,"t":"2026-10-13T08:45:00Z","v":1293,"vw":10.293274},{"c":10.26,"h":10.27,"l":10.26,"n":9,"o":10.27,"t":"2026-10-13T08:50:00Z","v":727,"vw":10.263871},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-13T09:00:00Z","v":255,"vw":10.26},{"c":10.26,"h":10.27,"l":10.26,"n":2,"o":10.27,"t":"2026-10-13T09:05:00Z","v":630,"vw":10.261587},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-13T09:10:00Z","v":110,"vw":10.26},{"c":10.2424,"h":10.2424,"l":10.2424,"n":1,"o":10.2424,"t":"2026-10-13T09:25:00Z","v":495,"vw":10.2424},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-13T09:40:00Z","v":168,"vw":10.28},{"c":10.24,"h":10.24,"l":10.24,"n":9,"o":10.24,"t":"2026-10-13T09:45:00Z","v":1465,"vw":10.24},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-13T10:00:00Z","v":100,"vw":10.27},{"c":10.27,"h":10.27,"l":10.26,"n":10,"o":10.26,"t":"2026-10-13T10:10:00Z","v":749,"vw":10.264737},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-13T10:25:00Z","v":149,"vw":10.25},{"c":10.24,"h":10.24,"l":10.24,"n":11,"o":10.24,"t":"2026-10-13T10:30:00Z","v":628,"vw":10.24},{"c":10.23,"h":10.23,"l":10.23,"n":11,"o":10.23,"t":"2026-10-13T10:35:00Z","v":167,"vw":10.23},{"c":10.19,"h":10.23,"l":10.19,"n":19,"o":10.22,"t":"2026-10-13T10:40:00Z","v":1769,"vw":10.202287},{"c":10.22,"h":10.22,"l":10.21,"n":8,"o":10.21,"t":"2026-10-13T10:45:00Z","v":1586,"vw":10.213702},{"c":10.2,"h":10.21,"l":10.2,"n":15,"o":10.21,"t":"2026-10-13T11:00:00Z","v":537,"vw":10.203333},{"c":10.13,"h":10.2,"l":10.13,"n":35,"o":10.2,"t":"2026-10-13T11:05:00Z","v":3094,"vw":10.149108},{"c":10.15,"h":10.16,"l":10.13,"n":18,"o":10.15,"t":"2026-10-13T11:10:00Z","v":1997,"vw":10.150291},{"c":10.13,"h":10.16,"l":10.13,"n":17,"o":10.13,"t":"2026-10-13T11:15:00Z","v":2776,"vw":10.135194},{"c":10.16,"h":10.16,"l":10.1,"n":97,"o":10.12,"t":"2026-10-13T11:20:00Z","v":7850,"vw":10.133731},{"c":10.1593,"h":10.16,"l":10.155,"n":27,"o":10.16,"t":"2026-10-13T11:25:00Z","v":2192,"vw":10.159619},{"c":10.17,"h":10.17,"l":10.17,"n":4,"o":10.17,"t":"2026-10-13T11:30:00Z","v":124,"vw":10.17},{"c":10.19,"h":10.19,"l":10.18,"n":3,"o":10.18,"t":"2026-10-13T11:35:00Z","v":300,"vw":10.186656},{"c":10.2,"h":10.2,"l":10.1541,"n":3,"o":10.1541,"t":"2026-10-13T11:40:00Z","v":790,"vw":10.165051},{"c":10.1568,"h":10.1568,"l":10.1568,"n":2,"o":10.1568,"t":"2026-10-13T11:45:00Z","v":126,"vw":10.1568},{"c":10.2,"h":10.2,"l":10.15,"n":20,"o":10.16,"t":"2026-10-13T11:50:00Z","v":12654,"vw":10.1528},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-13T11:55:00Z","v":984,"vw":10.16},{"c":10.04,"h":10.15,"l":10.02,"n":182,"o":10.15,"t":"2026-10-13T12:00:00Z","v":29825,"vw":10.064155},{"c":10,"h":10.09,"l":10,"n":277,"o":10.0413,"t":"2026-10-13T12:05:00Z","v":57820,"vw":10.01444},{"c":10,"h":10.0262,"l":9.996,"n":85,"o":9.996,"t":"2026-10-13T12:10:00Z","v":24776,"vw":10.008366},{"c":10.0191,"h":10.03,"l":9.99,"n":14,"o":9.99,"t":"2026-10-13T12:15:00Z","v":1695,"vw":10.0008},{"c":10.0024,"h":10.03,"l":10,"n":46,"o":10,"t":"2026-10-13T12:20:00Z","v":6144,"vw":10.002319},{"c":10.0184,"h":10.0229,"l":10,"n":91,"o":10.01,"t":"2026-10-13T12:25:00Z","v":22710,"vw":10.011341},{"c":9.99,"h":10.02,"l":9.99,"n":69,"o":10.02,"t":"2026-10-13T12:30:00Z","v":10290,"vw":9.997861},{"c":9.971,"h":10.01,"l":9.971,"n":118,"o":9.98,"t":"2026-10-13T12:35:00Z","v":30503,"vw":9.985426},{"c":9.97,"h":10,"l":9.97,"n":83,"o":9.98,"t":"2026-10-13T12:40:00Z","v":8991,"vw":9.982682},{"c":9.9664,"h":10,"l":9.93,"n":73,"o":9.98,"t":"2026-10-13T12:45:00Z","v":27709,"vw":9.956785},{"c":9.97,"h":9.98,"l":9.95,"n":25,"o":9.98,"t":"2026-10-13T12:50:00Z","v":3697,"vw":9.96446},{"c":9.98,"h":10,"l":9.9657,"n":36,"o":9.9657,"t":"2026-10-13T12:55:00Z","v":9538,"vw":9.978847},{"c":9.95,"h":9.99,"l":9.95,"n":41,"o":9.9639,"t":"2026-10-13T13:00:00Z","v":11628,"vw":9.958203},{"c":9.93,"h":9.9562,"l":9.93,"n":32,"o":9.94,"t":"2026-10-13T13:05:00Z","v":7566,"vw":9.934069},{"c":9.9286,"h":9.95,"l":9.9237,"n":23,"o":9.95,"t":"2026-10-13T13:10:00Z","v":10252,"vw":9.925741},{"c":9.89,"h":9.9448,"l":9.88,"n":115,"o":9.9448,"t":"2026-10-13T13:15:00Z","v":29862,"vw":9.906097},{"c":9.9199,"h":9.93,"l":9.88,"n":67,"o":9.88,"t":"2026-10-13T13:20:00Z","v":10744,"vw":9.908366},{"c":10,"h":10.02,"l":9.93,"n":110,"o":9.94,"t":"2026-10-13T13:25:00Z","v":27086,"vw":9.950812},{"c":9.8129,"h":9.98,"l":9.81,"n":3633,"o":9.98,"t":"2026-10-13T13:30:00Z","v":856503,"vw":9.913986},{"c":9.845,"h":9.8702,"l":9.69,"n":2333,"o":9.81,"t":"2026-10-13T13:35:00Z","v":542240,"vw":9.795371},{"c":9.83,"h":9.915,"l":9.795,"n":1685,"o":9.845,"t":"2026-10-13T13:40:00Z","v":239142,"vw":9.843365},{"c":9.805,"h":9.91,"l":9.805,"n":1378,"o":9.825,"t":"2026-10-13T13:45:00Z","v":205774,"vw":9.853747},{"c":9.75,"h":9.8076,"l":9.699,"n":2626,"o":9.805,"t":"2026-10-13T13:50:00Z","v":524299,"vw":9.731963},{"c":9.803,"h":9.825,"l":9.69,"n":1704,"o":9.755,"t":"2026-10-13T13:55:00Z","v":517427,"vw":9.733526},{"c":9.845,"h":9.87,"l":9.795,"n":1483,"o":9.81,"t":"2026-10-13T14:00:00Z","v":244800,"vw":9.840931},{"c":9.925,"h":9.935,"l":9.82,"n":1348,"o":9.845,"t":"2026-10-13T14:05:00Z","v":282765,"vw":9.862859},{"c":9.97,"h":10.025,"l":9.92,"n":1142,"o":9.925,"t":"2026-10-13T14:10:00Z","v":175895,"vw":9.976037},{"c":9.945,"h":10.05,"l":9.9426,"n":1037,"o":9.97,"t":"2026-10-13T14:15:00Z","v":223152,"vw":10.001044},{"c":9.99,"h":10,"l":9.91,"n":993,"o":9.9492,"t":"2026-10-13T14:20:00Z","v":223912,"vw":9.949766},{"c":9.935,"h":10.01,"l":9.93,"n":861,"o":9.985,"t":"2026-10-13T14:25:00Z","v":205342,"vw":9.965676},{"c":9.925,"h":9.95,"l":9.9001,"n":726,"o":9.935,"t":"2026-10-13T14:30:00Z","v":159788,"vw":9.924337},{"c":9.935,"h":9.975,"l":9.91,"n":571,"o":9.925,"t":"2026-10-13T14:35:00Z","v":133919,"vw":9.93971},{"c":9.965,"h":9.975,"l":9.915,"n":668,"o":9.935,"t":"2026-10-13T14:40:00Z","v":134010,"vw":9.951168},{"c":9.91,"h":9.975,"l":9.91,"n":708,"o":9.965,"t":"2026-10-13T14:45:00Z","v":150618,"vw":9.937883},{"c":9.86,"h":9.925,"l":9.86,"n":757,"o":9.915,"t":"2026-10-13T14:50:00Z","v":177122,"vw":9.883601},{"c":9.88,"h":9.9,"l":9.86,"n":540,"o":9.865,"t":"2026-10-13T14:55:00Z","v":90871,"vw":9.883172},{"c":9.895,"h":9.91,"l":9.855,"n":645,"o":9.885,"t":"2026-10-13T15:00:00Z","v":97517,"vw":9.883954},{"c":9.905,"h":9.91,"l":9.875,"n":612,"o":9.8988,"t":"2026-10-13T15:05:00Z","v":81150,"vw":9.894537},{"c":9.915,"h":9.9299,"l":9.885,"n":649,"o":9.9,"t":"2026-10-13T15:10:00Z","v":93389,"vw":9.906002},{"c":9.885,"h":9.91,"l":9.88,"n":523,"o":9.91,"t":"2026-10-13T15:15:00Z","v":61455,"vw":9.892593},{"c":10.005,"h":10.005,"l":9.89,"n":1939,"o":9.89,"t":"2026-10-13T15:20:00Z","v":438067,"vw":9.948783},{"c":9.98,"h":10.02,"l":9.975,"n":623,"o":10,"t":"2026-10-13T15:25:00Z","v":117199,"vw":9.995081},{"c":9.955,"h":9.985,"l":9.95,"n":568,"o":9.975,"t":"2026-10-13T15:30:00Z","v":87842,"vw":9.969336},{"c":9.9204,"h":9.96,"l":9.915,"n":508,"o":9.9541,"t":"2026-10-13T15:35:00Z","v":112586,"vw":9.937934},{"c":9.92,"h":9.9497,"l":9.91,"n":442,"o":9.92,"t":"2026-10-13T15:40:00Z","v":53580,"vw":9.926349},{"c":9.915,"h":9.93,"l":9.885,"n":692,"o":9.9213,"t":"2026-10-13T15:45:00Z","v":128761,"vw":9.907757},{"c":9.925,"h":9.925,"l":9.88,"n":567,"o":9.91,"t":"2026-10-13T15:50:00Z","v":146960,"vw":9.903117},{"c":9.95,"h":9.99,"l":9.915,"n":537,"o":9.925,"t":"2026-10-13T15:55:00Z","v":101632,"vw":9.956181},{"c":9.995,"h":10.01,"l":9.9402,"n":753,"o":9.95,"t":"2026-10-13T16:00:00Z","v":160497,"vw":9.975825},{"c":9.965,"h":10,"l":9.95,"n":452,"o":9.995,"t":"2026-10-13T16:05:00Z","v":95044,"vw":9.974258},{"c":9.995,"h":10.01,"l":9.9526,"n":710,"o":9.965,"t":"2026-10-13T16:10:00Z","v":167787,"vw":9.978158},{"c":10.035,"h":10.04,"l":9.995,"n":550,"o":9.995,"t":"2026-10-13T16:15:00Z","v":97985,"vw":10.019185},{"c":10.055,"h":10.0787,"l":10.035,"n":578,"o":10.035,"t":"2026-10-13T16:20:00Z","v":141701,"vw":10.053445},{"c":10.055,"h":10.065,"l":10.03,"n":389,"o":10.055,"t":"2026-10-13T16:25:00Z","v":89041,"vw":10.047336},{"c":10.135,"h":10.17,"l":10.055,"n":857,"o":10.055,"t":"2026-10-13T16:30:00Z","v":201860,"vw":10.131117},{"c":10.145,"h":10.165,"l":10.13,"n":646,"o":10.135,"t":"2026-10-13T16:35:00Z","v":109007,"vw":10.149961},{"c":10.13,"h":10.1405,"l":10.11,"n":716,"o":10.14,"t":"2026-10-13T16:40:00Z","v":163331,"vw":10.125605},{"c":10.17,"h":10.1895,"l":10.13,"n":696,"o":10.13,"t":"2026-10-13T16:45:00Z","v":201410,"vw":10.163272},{"c":10.1504,"h":10.199,"l":10.145,"n":583,"o":10.175,"t":"2026-10-13T16:50:00Z","v":203219,"vw":10.16881},{"c":10.105,"h":10.175,"l":10.1003,"n":672,"o":10.155,"t":"2026-10-13T16:55:00Z","v":205484,"vw":10.157101},{"c":10.115,"h":10.12,"l":10.09,"n":557,"o":10.105,"t":"2026-10-13T17:00:00Z","v":113956,"vw":10.102812},{"c":10.14,"h":10.155,"l":10.11,"n":785,"o":10.12,"t":"2026-10-13T17:05:00Z","v":228036,"vw":10.134088},{"c":10.115,"h":10.1473,"l":10.11,"n":516,"o":10.145,"t":"2026-10-13T17:10:00Z","v":107537,"vw":10.129107},{"c":10.095,"h":10.135,"l":10.095,"n":560,"o":10.12,"t":"2026-10-13T17:15:00Z","v":93618,"vw":10.123178},{"c":10.115,"h":10.13,"l":10.09,"n":453,"o":10.1,"t":"2026-10-13T17:20:00Z","v":90503,"vw":10.104577},{"c":10.115,"h":10.15,"l":10.11,"n":409,"o":10.115,"t":"2026-10-13T17:25:00Z","v":84303,"vw":10.124612},{"c":10.1,"h":10.1295,"l":10.1,"n":425,"o":10.11,"t":"2026-10-13T17:30:00Z","v":53534,"vw":10.11449},{"c":10.15,"h":10.16,"l":10.105,"n":443,"o":10.105,"t":"2026-10-13T17:35:00Z","v":115057,"vw":10.140351},{"c":10.15,"h":10.17,"l":10.14,"n":542,"o":10.155,"t":"2026-10-13T17:40:00Z","v":137411,"vw":10.158491},{"c":10.1901,"h":10.2,"l":10.14,"n":792,"o":10.15,"t":"2026-10-13T17:45:00Z","v":177270,"vw":10.17321},{"c":10.155,"h":10.195,"l":10.1201,"n":620,"o":10.19,"t":"2026-10-13T17:50:00Z","v":118109,"vw":10.155616},{"c":10.165,"h":10.17,"l":10.145,"n":553,"o":10.155,"t":"2026-10-13T17:55:00Z","v":111774,"vw":10.162548},{"c":10.155,"h":10.1791,"l":10.14,"n":457,"o":10.165,"t":"2026-10-13T18:00:00Z","v":121619,"vw":10.161426},{"c":10.2005,"h":10.228,"l":10.155,"n":726,"o":10.155,"t":"2026-10-13T18:05:00Z","v":235420,"vw":10.204958},{"c":10.185,"h":10.215,"l":10.18,"n":482,"o":10.2076,"t":"2026-10-13T18:10:00Z","v":102097,"vw":10.19373},{"c":10.165,"h":10.19,"l":10.155,"n":422,"o":10.185,"t":"2026-10-13T18:15:00Z","v":73294,"vw":10.165602},{"c":10.155,"h":10.165,"l":10.1401,"n":431,"o":10.165,"t":"2026-10-13T18:20:00Z","v":70102,"vw":10.154818},{"c":10.165,"h":10.18,"l":10.15,"n":538,"o":10.155,"t":"2026-10-13T18:25:00Z","v":153597,"vw":10.165496},{"c":10.155,"h":10.165,"l":10.145,"n":440,"o":10.165,"t":"2026-10-13T18:30:00Z","v":72425,"vw":10.154946},{"c":10.1099,"h":10.16,"l":10.1089,"n":598,"o":10.1551,"t":"2026-10-13T18:35:00Z","v":87202,"vw":10.138269},{"c":10.11,"h":10.12,"l":10.1048,"n":434,"o":10.11,"t":"2026-10-13T18:40:00Z","v":87143,"vw":10.110549},{"c":10.14,"h":10.1499,"l":10.105,"n":435,"o":10.11,"t":"2026-10-13T18:45:00Z","v":80752,"vw":10.122745},{"c":10.165,"h":10.1677,"l":10.15,"n":544,"o":10.15,"t":"2026-10-13T18:50:00Z","v":73246,"vw":10.159985},{"c":10.145,"h":10.185,"l":10.135,"n":666,"o":10.1685,"t":"2026-10-13T18:55:00Z","v":133560,"vw":10.161647},{"c":10.145,"h":10.155,"l":10.125,"n":532,"o":10.145,"t":"2026-10-13T19:00:00Z","v":70089,"vw":10.138984},{"c":10.175,"h":10.1999,"l":10.145,"n":888,"o":10.145,"t":"2026-10-13T19:05:00Z","v":215774,"vw":10.173994},{"c":10.1599,"h":10.1877,"l":10.15,"n":505,"o":10.175,"t":"2026-10-13T19:10:00Z","v":69225,"vw":10.167478},{"c":10.185,"h":10.19,"l":10.14,"n":599,"o":10.1599,"t":"2026-10-13T19:15:00Z","v":90141,"vw":10.157198},{"c":10.18,"h":10.19,"l":10.161,"n":609,"o":10.185,"t":"2026-10-13T19:20:00Z","v":111618,"vw":10.178984},{"c":10.2,"h":10.21,"l":10.175,"n":876,"o":10.1799,"t":"2026-10-13T19:25:00Z","v":218126,"vw":10.192472},{"c":10.195,"h":10.205,"l":10.17,"n":821,"o":10.2,"t":"2026-10-13T19:30:00Z","v":166526,"vw":10.18494},{"c":10.17,"h":10.205,"l":10.16,"n":684,"o":10.195,"t":"2026-10-13T19:35:00Z","v":123098,"vw":10.186526},{"c":10.171,"h":10.1963,"l":10.17,"n":888,"o":10.17,"t":"2026-10-13T19:40:00Z","v":140962,"vw":10.183231},{"c":10.185,"h":10.189,"l":10.135,"n":1303,"o":10.175,"t":"2026-10-13T19:45:00Z","v":366749,"vw":10.157724},{"c":10.1499,"h":10.23,"l":10.1499,"n":2025,"o":10.18,"t":"2026-10-13T19:50:00Z","v":358981,"vw":10.190882},{"c":10.15,"h":10.195,"l":10.135,"n":4150,"o":10.15,"t":"2026-10-13T19:55:00Z","v":803970,"vw":10.157753},{"c":10.083,"h":10.15,"l":10.06,"n":217,"o":10.15,"t":"2026-10-13T20:00:00Z","v":986118,"vw":10.148076},{"c":10.12,"h":10.12,"l":10.083,"n":13,"o":10.083,"t":"2026-10-13T20:05:00Z","v":1458,"vw":10.109585},{"c":10.11,"h":10.13,"l":10.11,"n":18,"o":10.13,"t":"2026-10-13T20:10:00Z","v":2003,"vw":10.118759},{"c":10.1,"h":10.11,"l":10.1,"n":22,"o":10.11,"t":"2026-10-13T20:15:00Z","v":1684,"vw":10.101952},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-13T20:25:00Z","v":400,"vw":10.1},{"c":10.12,"h":10.15,"l":10.11,"n":56,"o":10.13,"t":"2026-10-13T20:30:00Z","v":4757,"vw":10.133161},{"c":10.1091,"h":10.1091,"l":10.1091,"n":6,"o":10.1091,"t":"2026-10-13T20:35:00Z","v":269,"vw":10.1091},{"c":10.1285,"h":10.1285,"l":10.11,"n":3,"o":10.11,"t":"2026-10-13T20:40:00Z","v":697,"vw":10.11363},{"c":10.11,"h":10.13,"l":10.11,"n":13,"o":10.1204,"t":"2026-10-13T20:45:00Z","v":2009,"vw":10.120489},{"c":10.139,"h":10.139,"l":10.1254,"n":6,"o":10.1254,"t":"2026-10-13T20:50:00Z","v":5345,"vw":10.127723},{"c":10.14,"h":10.14,"l":10.14,"n":11,"o":10.14,"t":"2026-10-13T20:55:00Z","v":580,"vw":10.14},{"c":10.1274,"h":10.13,"l":10.1274,"n":7,"o":10.13,"t":"2026-10-13T21:00:00Z","v":2225,"vw":10.128802},{"c":10.12,"h":10.12,"l":10.12,"n":13,"o":10.12,"t":"2026-10-13T21:05:00Z","v":8828,"vw":10.12},{"c":10.1059,"h":10.1059,"l":10.1059,"n":1,"o":10.1059,"t":"2026-10-13T21:10:00Z","v":10000,"vw":10.1059},{"c":10.18,"h":10.18,"l":10.14,"n":10,"o":10.14,"t":"2026-10-13T21:15:00Z","v":6096,"vw":10.147747},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-13T21:20:00Z","v":1000,"vw":10.18},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-10-13T21:25:00Z","v":425,"vw":10.13},{"c":10.12,"h":10.12,"l":10.12,"n":4,"o":10.12,"t":"2026-10-13T21:35:00Z","v":1521,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-13T22:10:00Z","v":100,"vw":10.12},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-13T22:20:00Z","v":109,"vw":10.17},{"c":10.1608,"h":10.1608,"l":10.1608,"n":1,"o":10.1608,"t":"2026-10-13T22:40:00Z","v":100,"vw":10.1608},{"c":10.1754,"h":10.1754,"l":10.17,"n":7,"o":10.17,"t":"2026-10-13T23:00:00Z","v":1290,"vw":10.170901},{"c":10.21,"h":10.23,"l":10.18,"n":42,"o":10.18,"t":"2026-10-13T23:10:00Z","v":14177,"vw":10.213859},{"c":10.15,"h":10.2,"l":10.15,"n":11,"o":10.17,"t":"2026-10-13T23:15:00Z","v":7368,"vw":10.186355},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-13T23:25:00Z","v":479,"vw":10.16},{"c":10.19,"h":10.19,"l":10.16,"n":15,"o":10.16,"t":"2026-10-13T23:30:00Z","v":3023,"vw":10.179346},{"c":10.22,"h":10.22,"l":10.19,"n":4,"o":10.19,"t":"2026-10-13T23:40:00Z","v":1309,"vw":10.196923},{"c":10.19,"h":10.22,"l":10.19,"n":3,"o":10.22,"t":"2026-10-13T23:50:00Z","v":2250,"vw":10.193398},{"c":10.19,"h":10.19,"l":10.17,"n":15,"o":10.17,"t":"2026-10-13T23:55:00Z","v":4959,"vw":10.185347},{"c":10.18,"h":10.26,"l":10.13,"n":179,"o":10.24,"t":"2026-10-14T08:00:00Z","v":20644,"vw":10.203233},{"c":10.2,"h":10.23,"l":10.19,"n":150,"o":10.19,"t":"2026-10-14T08:05:00Z","v":11334,"vw":10.190652},{"c":10.21,"h":10.235,"l":10.21,"n":54,"o":10.235,"t":"2026-10-14T08:10:00Z","v":5450,"vw":10.218059},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-14T08:25:00Z","v":150,"vw":10.22},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-10-14T08:35:00Z","v":148,"vw":10.2},{"c":10.15,"h":10.15,"l":10.15,"n":18,"o":10.15,"t":"2026-10-14T08:40:00Z","v":2386,"vw":10.15},{"c":10.13,"h":10.13,"l":10.13,"n":19,"o":10.13,"t":"2026-10-14T08:45:00Z","v":1038,"vw":10.13},{"c":10.122,"h":10.13,"l":10.11,"n":23,"o":10.13,"t":"2026-10-14T08:50:00Z","v":1102,"vw":10.119532},{"c":10.12,"h":10.12,"l":10.12,"n":20,"o":10.12,"t":"2026-10-14T09:00:00Z","v":637,"vw":10.12},{"c":10.11,"h":10.12,"l":10.1,"n":12,"o":10.1,"t":"2026-10-14T09:05:00Z","v":6923,"vw":10.119228},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-14T09:10:00Z","v":200,"vw":10.12},{"c":10.1,"h":10.12,"l":10.1,"n":34,"o":10.12,"t":"2026-10-14T09:20:00Z","v":4654,"vw":10.115762},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-14T09:35:00Z","v":1510,"vw":10.11},{"c":10.13,"h":10.13,"l":10.13,"n":7,"o":10.13,"t":"2026-10-14T09:45:00Z","v":354,"vw":10.13},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-14T10:05:00Z","v":137,"vw":10.1},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-14T10:15:00Z","v":260,"vw":10.12},{"c":10.1225,"h":10.13,"l":10.1,"n":10,"o":10.13,"t":"2026-10-14T10:20:00Z","v":992,"vw":10.1205},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-14T10:25:00Z","v":397,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-14T10:55:00Z","v":159,"vw":10.14},{"c":10.08,"h":10.1,"l":10.06,"n":146,"o":10.1,"t":"2026-10-14T11:00:00Z","v":5365,"vw":10.083144},{"c":10.05,"h":10.07,"l":10.05,"n":8,"o":10.06,"t":"2026-10-14T11:05:00Z","v":532,"vw":10.057871},{"c":10.03,"h":10.069,"l":10.03,"n":35,"o":10.069,"t":"2026-10-14T11:10:00Z","v":8138,"vw":10.058643},{"c":10.035,"h":10.07,"l":10.0072,"n":32,"o":10.03,"t":"2026-10-14T11:15:00Z","v":3302,"vw":10.021626},{"c":10,"h":10,"l":9.99,"n":49,"o":10,"t":"2026-10-14T11:20:00Z","v":3990,"vw":9.998439},{"c":9.9447,"h":10,"l":9.9447,"n":31,"o":10,"t":"2026-10-14T11:25:00Z","v":14034,"vw":9.957315},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-14T11:35:00Z","v":202,"vw":9.93},{"c":9.9639,"h":9.98,"l":9.95,"n":21,"o":9.97,"t":"2026-10-14T11:40:00Z","v":5142,"vw":9.967341},{"c":9.99,"h":9.99,"l":9.99,"n":7,"o":9.99,"t":"2026-10-14T11:45:00Z","v":300,"vw":9.99},{"c":9.98,"h":10.01,"l":9.98,"n":9,"o":10.01,"t":"2026-10-14T11:50:00Z","v":384,"vw":9.997097},{"c":9.96,"h":9.98,"l":9.96,"n":8,"o":9.98,"t":"2026-10-14T11:55:00Z","v":858,"vw":9.971764},{"c":10.01,"h":10.01,"l":10,"n":5,"o":10,"t":"2026-10-14T12:00:00Z","v":321,"vw":10.006587},{"c":10.01,"h":10.01,"l":10.01,"n":6,"o":10.01,"t":"2026-10-14T12:05:00Z","v":1095,"vw":10.01},{"c":10.0376,"h":10.05,"l":10.01,"n":12,"o":10.01,"t":"2026-10-14T12:10:00Z","v":764,"vw":10.023255},{"c":10.02,"h":10.02,"l":9.9915,"n":5,"o":9.9915,"t":"2026-10-14T12:15:00Z","v":2178,"vw":9.993551},{"c":10,"h":10.05,"l":9.99,"n":8,"o":9.99,"t":"2026-10-14T12:20:00Z","v":583,"vw":10.012591},{"c":10,"h":10.05,"l":10,"n":7,"o":10.05,"t":"2026-10-14T12:25:00Z","v":2450,"vw":10.020563},{"c":9.81,"h":9.95,"l":9.81,"n":240,"o":9.95,"t":"2026-10-14T12:30:00Z","v":50076,"vw":9.879394},{"c":9.8,"h":9.85,"l":9.7859,"n":170,"o":9.8,"t":"2026-10-14T12:35:00Z","v":36336,"vw":9.816847},{"c":9.8,"h":9.85,"l":9.8,"n":38,"o":9.8012,"t":"2026-10-14T12:40:00Z","v":9619,"vw":9.823593},{"c":9.83,"h":9.83,"l":9.78,"n":163,"o":9.805,"t":"2026-10-14T12:45:00Z","v":13147,"vw":9.798976},{"c":9.815,"h":9.83,"l":9.77,"n":145,"o":9.83,"t":"2026-10-14T12:50:00Z","v":46543,"vw":9.800637},{"c":9.78,"h":9.82,"l":9.78,"n":16,"o":9.82,"t":"2026-10-14T12:55:00Z","v":10444,"vw":9.807809},{"c":9.8,"h":9.8,"l":9.7744,"n":31,"o":9.8,"t":"2026-10-14T13:00:00Z","v":4570,"vw":9.788415},{"c":9.8,"h":9.8,"l":9.78,"n":23,"o":9.8,"t":"2026-10-14T13:05:00Z","v":3887,"vw":9.796832},{"c":9.8,"h":9.8,"l":9.7746,"n":11,"o":9.7957,"t":"2026-10-14T13:10:00Z","v":4292,"vw":9.780176},{"c":9.77,"h":9.8,"l":9.7602,"n":46,"o":9.8,"t":"2026-10-14T13:15:00Z","v":6689,"vw":9.771588},{"c":9.76,"h":9.7626,"l":9.7272,"n":92,"o":9.76,"t":"2026-10-14T13:20:00Z","v":22074,"vw":9.752924},{"c":9.78,"h":9.79,"l":9.74,"n":161,"o":9.7543,"t":"2026-10-14T13:25:00Z","v":11652,"vw":9.763878},{"c":9.65,"h":9.81,"l":9.65,"n":2732,"o":9.75,"t":"2026-10-14T13:30:00Z","v":621891,"vw":9.737127},{"c":9.68,"h":9.745,"l":9.6,"n":1832,"o":9.65,"t":"2026-10-14T13:35:00Z","v":326814,"vw":9.651351},{"c":9.71,"h":9.72,"l":9.6301,"n":1477,"o":9.69,"t":"2026-10-14T13:40:00Z","v":327249,"vw":9.676568},{"c":9.74,"h":9.805,"l":9.7,"n":1651,"o":9.715,"t":"2026-10-14T13:45:00Z","v":267285,"vw":9.746838},{"c":9.61,"h":9.7386,"l":9.59,"n":1660,"o":9.735,"t":"2026-10-14T13:50:00Z","v":378358,"vw":9.631792},{"c":9.395,"h":9.6195,"l":9.39,"n":5099,"o":9.6195,"t":"2026-10-14T13:55:00Z","v":1380696,"vw":9.502262},{"c":9.385,"h":9.4297,"l":9.34,"n":2730,"o":9.4,"t":"2026-10-14T14:00:00Z","v":706554,"vw":9.382471},{"c":9.405,"h":9.455,"l":9.35,"n":1536,"o":9.385,"t":"2026-10-14T14:05:00Z","v":252879,"vw":9.407862},{"c":9.385,"h":9.415,"l":9.355,"n":1354,"o":9.415,"t":"2026-10-14T14:10:00Z","v":286093,"vw":9.38339},{"c":9.3877,"h":9.4294,"l":9.374,"n":1172,"o":9.385,"t":"2026-10-14T14:15:00Z","v":256314,"vw":9.399644},{"c":9.365,"h":9.39,"l":9.32,"n":2058,"o":9.385,"t":"2026-10-14T14:20:00Z","v":587231,"vw":9.348697},{"c":9.4,"h":9.41,"l":9.33,"n":1076,"o":9.37,"t":"2026-10-14T14:25:00Z","v":209731,"vw":9.370925},{"c":9.445,"h":9.445,"l":9.375,"n":1037,"o":9.395,"t":"2026-10-14T14:30:00Z","v":230878,"vw":9.407707},{"c":9.38,"h":9.4589,"l":9.37,"n":1491,"o":9.445,"t":"2026-10-14T14:35:00Z","v":276962,"vw":9.412608},{"c":9.445,"h":9.4797,"l":9.37,"n":1309,"o":9.375,"t":"2026-10-14T14:40:00Z","v":258355,"vw":9.423502},{"c":9.42,"h":9.51,"l":9.42,"n":1197,"o":9.445,"t":"2026-10-14T14:45:00Z","v":246680,"vw":9.473958},{"c":9.4,"h":9.4299,"l":9.38,"n":1578,"o":9.42,"t":"2026-10-14T14:50:00Z","v":409655,"vw":9.398535},{"c":9.44,"h":9.465,"l":9.39,"n":1159,"o":9.39,"t":"2026-10-14T14:55:00Z","v":250750,"vw":9.433613},{"c":9.365,"h":9.44,"l":9.365,"n":868,"o":9.44,"t":"2026-10-14T15:00:00Z","v":189953,"vw":9.391543},{"c":9.325,"h":9.3697,"l":9.3,"n":1176,"o":9.36,"t":"2026-10-14T15:05:00Z","v":180265,"vw":9.328095},{"c":9.37,"h":9.3799,"l":9.3074,"n":912,"o":9.32,"t":"2026-10-14T15:10:00Z","v":173040,"vw":9.34888},{"c":9.348,"h":9.38,"l":9.3401,"n":1001,"o":9.37,"t":"2026-10-14T15:15:00Z","v":231461,"vw":9.362828},{"c":9.315,"h":9.3496,"l":9.29,"n":1205,"o":9.345,"t":"2026-10-14T15:20:00Z","v":294750,"vw":9.308611},{"c":9.325,"h":9.35,"l":9.31,"n":667,"o":9.315,"t":"2026-10-14T15:25:00Z","v":133777,"vw":9.328325},{"c":9.315,"h":9.35,"l":9.3,"n":759,"o":9.325,"t":"2026-10-14T15:30:00Z","v":161218,"vw":9.322406},{"c":9.305,"h":9.33,"l":9.29,"n":851,"o":9.315,"t":"2026-10-14T15:35:00Z","v":183100,"vw":9.308732},{"c":9.259,"h":9.3087,"l":9.25,"n":1068,"o":9.3,"t":"2026-10-14T15:40:00Z","v":418051,"vw":9.272667},{"c":9.2671,"h":9.29,"l":9.26,"n":567,"o":9.26,"t":"2026-10-14T15:45:00Z","v":148850,"vw":9.277133},{"c":9.2697,"h":9.28,"l":9.24,"n":996,"o":9.26,"t":"2026-10-14T15:50:00Z","v":201681,"vw":9.258067},{"c":9.225,"h":9.27,"l":9.225,"n":708,"o":9.265,"t":"2026-10-14T15:55:00Z","v":131668,"vw":9.244029},{"c":9.1977,"h":9.23,"l":9.18,"n":1025,"o":9.22,"t":"2026-10-14T16:00:00Z","v":237105,"vw":9.199362},{"c":9.22,"h":9.235,"l":9.19,"n":882,"o":9.195,"t":"2026-10-14T16:05:00Z","v":189462,"vw":9.217324},{"c":9.165,"h":9.225,"l":9.16,"n":925,"o":9.225,"t":"2026-10-14T16:10:00Z","v":168561,"vw":9.183039},{"c":9.2,"h":9.2,"l":9.16,"n":861,"o":9.1674,"t":"2026-10-14T16:15:00Z","v":171034,"vw":9.176721},{"c":9.145,"h":9.2099,"l":9.14,"n":1022,"o":9.2099,"t":"2026-10-14T16:20:00Z","v":174917,"vw":9.174689},{"c":9.17,"h":9.18,"l":9.13,"n":1122,"o":9.14,"t":"2026-10-14T16:25:00Z","v":233072,"vw":9.1564},{"c":9.2201,"h":9.2201,"l":9.155,"n":1152,"o":9.17,"t":"2026-10-14T16:30:00Z","v":176750,"vw":9.17579},{"c":9.245,"h":9.25,"l":9.215,"n":818,"o":9.225,"t":"2026-10-14T16:35:00Z","v":114956,"vw":9.22782},{"c":9.225,"h":9.255,"l":9.22,"n":842,"o":9.2499,"t":"2026-10-14T16:40:00Z","v":143121,"vw":9.239089},{"c":9.175,"h":9.23,"l":9.17,"n":945,"o":9.225,"t":"2026-10-14T16:45:00Z","v":139081,"vw":9.194796},{"c":9.1201,"h":9.18,"l":9.12,"n":1193,"o":9.1765,"t":"2026-10-14T16:50:00Z","v":189486,"vw":9.156439},{"c":9.135,"h":9.15,"l":9.12,"n":1234,"o":9.12,"t":"2026-10-14T16:55:00Z","v":189333,"vw":9.13155},{"c":9.135,"h":9.15,"l":9.125,"n":710,"o":9.135,"t":"2026-10-14T17:00:00Z","v":230586,"vw":9.132707},{"c":9.1288,"h":9.15,"l":9.12,"n":679,"o":9.135,"t":"2026-10-14T17:05:00Z","v":102974,"vw":9.132081},{"c":9.105,"h":9.1263,"l":9.1,"n":692,"o":9.125,"t":"2026-10-14T17:10:00Z","v":110801,"vw":9.108771},{"c":9.135,"h":9.14,"l":9.1,"n":1045,"o":9.1,"t":"2026-10-14T17:15:00Z","v":274243,"vw":9.108162},{"c":9.145,"h":9.145,"l":9.12,"n":726,"o":9.14,"t":"2026-10-14T17:20:00Z","v":121769,"vw":9.129175},{"c":9.0896,"h":9.1499,"l":9.0817,"n":918,"o":9.1411,"t":"2026-10-14T17:25:00Z","v":243435,"vw":9.104103},{"c":9.09,"h":9.1,"l":9.065,"n":872,"o":9.085,"t":"2026-10-14T17:30:00Z","v":141456,"vw":9.079633},{"c":9.065,"h":9.09,"l":9.05,"n":856,"o":9.085,"t":"2026-10-14T17:35:00Z","v":164714,"vw":9.071156},{"c":9.055,"h":9.07,"l":9.0401,"n":619,"o":9.0681,"t":"2026-10-14T17:40:00Z","v":99313,"vw":9.058119},{"c":9.0199,"h":9.055,"l":9,"n":1289,"o":9.055,"t":"2026-10-14T17:45:00Z","v":233572,"vw":9.01792},{"c":8.965,"h":9.015,"l":8.9512,"n":2043,"o":9.0101,"t":"2026-10-14T17:50:00Z","v":482175,"vw":8.984116},{"c":8.935,"h":8.97,"l":8.93,"n":959,"o":8.965,"t":"2026-10-14T17:55:00Z","v":187306,"vw":8.949112},{"c":9.025,"h":9.03,"l":8.925,"n":1529,"o":8.94,"t":"2026-10-14T18:00:00Z","v":328486,"vw":8.974192},{"c":9.0291,"h":9.06,"l":9.0201,"n":792,"o":9.025,"t":"2026-10-14T18:05:00Z","v":141475,"vw":9.038406},{"c":9.065,"h":9.08,"l":9.025,"n":749,"o":9.025,"t":"2026-10-14T18:10:00Z","v":122976,"vw":9.045196},{"c":9.055,"h":9.0699,"l":9.0301,"n":874,"o":9.0699,"t":"2026-10-14T18:15:00Z","v":181505,"vw":9.049559},{"c":9.075,"h":9.09,"l":9.0401,"n":839,"o":9.055,"t":"2026-10-14T18:20:00Z","v":202628,"vw":9.068034},{"c":9.035,"h":9.075,"l":9.03,"n":788,"o":9.075,"t":"2026-10-14T18:25:00Z","v":140466,"vw":9.051274},{"c":9.015,"h":9.03,"l":9,"n":729,"o":9.03,"t":"2026-10-14T18:30:00Z","v":153902,"vw":9.009188},{"c":9.01,"h":9.02,"l":9,"n":716,"o":9.015,"t":"2026-10-14T18:35:00Z","v":111244,"vw":9.010063},{"c":8.985,"h":9.01,"l":8.98,"n":1060,"o":9.01,"t":"2026-10-14T18:40:00Z","v":187725,"vw":8.998796},{"c":9.005,"h":9.01,"l":8.975,"n":1012,"o":8.9802,"t":"2026-10-14T18:45:00Z","v":187161,"vw":8.992659},{"c":9.045,"h":9.05,"l":9,"n":834,"o":9.005,"t":"2026-10-14T18:50:00Z","v":120419,"vw":9.028014},{"c":9.045,"h":9.065,"l":9.04,"n":790,"o":9.05,"t":"2026-10-14T18:55:00Z","v":132123,"vw":9.049981},{"c":9.005,"h":9.05,"l":9.0014,"n":889,"o":9.04,"t":"2026-10-14T19:00:00Z","v":215327,"vw":9.035019},{"c":9.045,"h":9.05,"l":9,"n":774,"o":9,"t":"2026-10-14T19:05:00Z","v":113319,"vw":9.025134},{"c":9.025,"h":9.06,"l":9.0201,"n":666,"o":9.045,"t":"2026-10-14T19:10:00Z","v":117002,"vw":9.042854},{"c":9.1,"h":9.1,"l":9.01,"n":1129,"o":9.025,"t":"2026-10-14T19:15:00Z","v":178486,"vw":9.033926},{"c":9.116,"h":9.1389,"l":9.0901,"n":1122,"o":9.095,"t":"2026-10-14T19:20:00Z","v":243974,"vw":9.113812},{"c":9.09,"h":9.1299,"l":9.085,"n":891,"o":9.115,"t":"2026-10-14T19:25:00Z","v":149870,"vw":9.104626},{"c":9.085,"h":9.125,"l":9.0701,"n":1444,"o":9.085,"t":"2026-10-14T19:30:00Z","v":248223,"vw":9.101969},{"c":9.075,"h":9.11,"l":9.0604,"n":1316,"o":9.085,"t":"2026-10-14T19:35:00Z","v":266124,"vw":9.080772},{"c":9.135,"h":9.18,"l":9.06,"n":2488,"o":9.075,"t":"2026-10-14T19:40:00Z","v":682259,"vw":9.128462},{"c":9.095,"h":9.14,"l":9.08,"n":1974,"o":9.135,"t":"2026-10-14T19:45:00Z","v":512227,"vw":9.100531},{"c":9.175,"h":9.195,"l":9.095,"n":3540,"o":9.095,"t":"2026-10-14T19:50:00Z","v":1237270,"vw":9.143103},{"c":9.2204,"h":9.24,"l":9.145,"n":5438,"o":9.175,"t":"2026-10-14T19:55:00Z","v":1677426,"vw":9.204717},{"c":9.23,"h":9.32,"l":9.22,"n":211,"o":9.225,"t":"2026-10-14T20:00:00Z","v":1662714,"vw":9.226471},{"c":9.225,"h":9.27,"l":9.22,"n":35,"o":9.23,"t":"2026-10-14T20:05:00Z","v":6546,"vw":9.240867},{"c":9.2308,"h":9.25,"l":9.23,"n":24,"o":9.2306,"t":"2026-10-14T20:10:00Z","v":18002,"vw":9.242227},{"c":9.23,"h":9.26,"l":9.23,"n":15,"o":9.2325,"t":"2026-10-14T20:15:00Z","v":798,"vw":9.235483},{"c":9.2123,"h":9.2123,"l":9.2123,"n":4,"o":9.2123,"t":"2026-10-14T20:20:00Z","v":146,"vw":9.2123},{"c":9.23,"h":9.23,"l":9.2254,"n":11,"o":9.2254,"t":"2026-10-14T20:25:00Z","v":1173,"vw":9.227358},{"c":9.23,"h":9.25,"l":9.22,"n":19,"o":9.238,"t":"2026-10-14T20:30:00Z","v":4011,"vw":9.231845},{"c":9.23,"h":9.23,"l":9.22,"n":16,"o":9.2201,"t":"2026-10-14T20:40:00Z","v":2065,"vw":9.22139},{"c":9.222,"h":9.23,"l":9.22,"n":8,"o":9.22,"t":"2026-10-14T20:45:00Z","v":9175,"vw":9.221978},{"c":9.2294,"h":9.23,"l":9.2294,"n":5,"o":9.2298,"t":"2026-10-14T20:50:00Z","v":433,"vw":9.22965},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-14T21:00:00Z","v":100,"vw":9.23},{"c":9.2219,"h":9.2294,"l":9.2219,"n":3,"o":9.2294,"t":"2026-10-14T21:05:00Z","v":5182,"vw":9.222135},{"c":9.2285,"h":9.2293,"l":9.2285,"n":2,"o":9.2293,"t":"2026-10-14T21:10:00Z","v":400,"vw":9.2289},{"c":9.22,"h":9.2215,"l":9.22,"n":6,"o":9.2215,"t":"2026-10-14T21:15:00Z","v":4805,"vw":9.221024},{"c":9.22,"h":9.23,"l":9.22,"n":9,"o":9.23,"t":"2026-10-14T21:20:00Z","v":2649,"vw":9.220924},{"c":9.2285,"h":9.2294,"l":9.22,"n":13,"o":9.2294,"t":"2026-10-14T21:25:00Z","v":3918,"vw":9.222094},{"c":9.2205,"h":9.2206,"l":9.2205,"n":3,"o":9.2206,"t":"2026-10-14T21:30:00Z","v":1010,"vw":9.22052},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-14T21:35:00Z","v":110,"vw":9.23},{"c":9.23,"h":9.23,"l":9.2215,"n":20,"o":9.2215,"t":"2026-10-14T21:45:00Z","v":6046,"vw":9.228792},{"c":9.24,"h":9.24,"l":9.22,"n":70,"o":9.2205,"t":"2026-10-14T21:50:00Z","v":6870,"vw":9.228516},{"c":9.21,"h":9.23,"l":9.21,"n":23,"o":9.23,"t":"2026-10-14T21:55:00Z","v":2543,"vw":9.218884},{"c":9.2185,"h":9.2185,"l":9.2,"n":14,"o":9.21,"t":"2026-10-14T22:00:00Z","v":13538,"vw":9.209974},{"c":9.2,"h":9.22,"l":9.1901,"n":26,"o":9.22,"t":"2026-10-14T22:10:00Z","v":24402,"vw":9.195975},{"c":9.19,"h":9.19,"l":9.19,"n":5,"o":9.19,"t":"2026-10-14T22:15:00Z","v":352,"vw":9.19},{"c":9.182,"h":9.2,"l":9.182,"n":29,"o":9.2,"t":"2026-10-14T22:20:00Z","v":12471,"vw":9.187352},{"c":9.19,"h":9.19,"l":9.18,"n":7,"o":9.18,"t":"2026-10-14T22:25:00Z","v":2070,"vw":9.181932},{"c":9.15,"h":9.19,"l":9.15,"n":28,"o":9.1899,"t":"2026-10-14T22:30:00Z","v":1616,"vw":9.166816},{"c":9.14,"h":9.1585,"l":9.14,"n":14,"o":9.1585,"t":"2026-10-14T22:35:00Z","v":1262,"vw":9.148398},{"c":9.1402,"h":9.15,"l":9.14,"n":10,"o":9.14,"t":"2026-10-14T22:40:00Z","v":2527,"vw":9.14087},{"c":9.15,"h":9.15,"l":9.14,"n":8,"o":9.14,"t":"2026-10-14T22:45:00Z","v":3003,"vw":9.140667},{"c":9.16,"h":9.16,"l":9.14,"n":67,"o":9.15,"t":"2026-10-14T22:50:00Z","v":3290,"vw":9.150335},{"c":9.14,"h":9.16,"l":9.14,"n":8,"o":9.15,"t":"2026-10-14T23:00:00Z","v":1737,"vw":9.148797},{"c":9.1599,"h":9.1599,"l":9.1599,"n":3,"o":9.1599,"t":"2026-10-14T23:05:00Z","v":4006,"vw":9.1599},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-14T23:10:00Z","v":1503,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":21,"o":9.14,"t":"2026-10-14T23:15:00Z","v":840,"vw":9.14},{"c":9.1003,"h":9.13,"l":9.1,"n":19,"o":9.13,"t":"2026-10-14T23:20:00Z","v":5252,"vw":9.115279},{"c":9.1,"h":9.12,"l":9.1,"n":22,"o":9.11,"t":"2026-10-14T23:25:00Z","v":3754,"vw":9.109881},{"c":9.1,"h":9.12,"l":9.1,"n":35,"o":9.1,"t":"2026-10-14T23:30:00Z","v":10368,"vw":9.107324},{"c":9.12,"h":9.13,"l":9.1001,"n":30,"o":9.1001,"t":"2026-10-14T23:35:00Z","v":10017,"vw":9.117506},{"c":9.11,"h":9.12,"l":9.11,"n":19,"o":9.11,"t":"2026-10-14T23:40:00Z","v":1731,"vw":9.112164},{"c":9.1,"h":9.1,"l":9.1,"n":7,"o":9.1,"t":"2026-10-14T23:45:00Z","v":540,"vw":9.1},{"c":9.1001,"h":9.11,"l":9.1,"n":10,"o":9.11,"t":"2026-10-14T23:50:00Z","v":4743,"vw":9.100283},{"c":9.1002,"h":9.11,"l":9.1002,"n":9,"o":9.11,"t":"2026-10-14T23:55:00Z","v":4554,"vw":9.101251},{"c":8.97,"h":9.11,"l":8.93,"n":498,"o":9.06,"t":"2026-10-15T08:00:00Z","v":43902,"vw":9.010149},{"c":8.97,"h":9,"l":8.93,"n":67,"o":8.98,"t":"2026-10-15T08:05:00Z","v":3721,"vw":8.980556},{"c":8.93,"h":8.97,"l":8.93,"n":59,"o":8.97,"t":"2026-10-15T08:10:00Z","v":15080,"vw":8.949566},{"c":8.93,"h":8.95,"l":8.93,"n":11,"o":8.95,"t":"2026-10-15T08:15:00Z","v":1519,"vw":8.946278},{"c":8.91,"h":8.96,"l":8.9017,"n":22,"o":8.93,"t":"2026-10-15T08:20:00Z","v":4826,"vw":8.915776},{"c":8.93,"h":8.94,"l":8.93,"n":17,"o":8.94,"t":"2026-10-15T08:25:00Z","v":3915,"vw":8.937763},{"c":8.94,"h":8.95,"l":8.93,"n":45,"o":8.93,"t":"2026-10-15T08:30:00Z","v":6678,"vw":8.938939},{"c":8.93,"h":8.94,"l":8.93,"n":18,"o":8.93,"t":"2026-10-15T08:35:00Z","v":5145,"vw":8.932432},{"c":8.93,"h":8.93,"l":8.92,"n":38,"o":8.93,"t":"2026-10-15T08:40:00Z","v":4289,"vw":8.927513},{"c":8.96,"h":8.96,"l":8.91,"n":89,"o":8.92,"t":"2026-10-15T08:45:00Z","v":8984,"vw":8.943914},{"c":8.97,"h":8.97,"l":8.96,"n":8,"o":8.96,"t":"2026-10-15T08:50:00Z","v":2337,"vw":8.963453},{"c":8.96,"h":8.98,"l":8.96,"n":42,"o":8.97,"t":"2026-10-15T09:00:00Z","v":2353,"vw":8.967713},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-15T09:05:00Z","v":131,"vw":8.97},{"c":8.98,"h":8.98,"l":8.96,"n":15,"o":8.96,"t":"2026-10-15T09:15:00Z","v":2250,"vw":8.966476},{"c":8.95,"h":8.95,"l":8.94,"n":20,"o":8.94,"t":"2026-10-15T09:25:00Z","v":1020,"vw":8.9459},{"c":8.94,"h":8.95,"l":8.94,"n":14,"o":8.95,"t":"2026-10-15T09:35:00Z","v":848,"vw":8.941551},{"c":8.9268,"h":8.9268,"l":8.9,"n":9,"o":8.9,"t":"2026-10-15T09:40:00Z","v":5320,"vw":8.917321},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-15T09:50:00Z","v":500,"vw":8.95},{"c":8.94,"h":8.94,"l":8.94,"n":6,"o":8.94,"t":"2026-10-15T10:00:00Z","v":1569,"vw":8.94},{"c":8.93,"h":8.93,"l":8.9219,"n":4,"o":8.93,"t":"2026-10-15T10:05:00Z","v":5313,"vw":8.929677},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-15T10:15:00Z","v":133,"vw":8.95},{"c":8.91,"h":8.93,"l":8.91,"n":19,"o":8.92,"t":"2026-10-15T10:20:00Z","v":3437,"vw":8.917869},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-15T10:25:00Z","v":559,"vw":8.91},{"c":8.9,"h":8.91,"l":8.9,"n":39,"o":8.91,"t":"2026-10-15T10:30:00Z","v":2367,"vw":8.903608},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-15T10:35:00Z","v":531,"vw":8.91},{"c":8.91,"h":8.9205,"l":8.91,"n":20,"o":8.9205,"t":"2026-10-15T10:40:00Z","v":1135,"vw":8.91835},{"c":8.91,"h":8.91,"l":8.91,"n":13,"o":8.91,"t":"2026-10-15T10:45:00Z","v":1557,"vw":8.91},{"c":8.89,"h":8.9,"l":8.89,"n":26,"o":8.9,"t":"2026-10-15T10:50:00Z","v":7913,"vw":8.893002},{"c":8.86,"h":8.89,"l":8.85,"n":22,"o":8.89,"t":"2026-10-15T10:55:00Z","v":5734,"vw":8.855627},{"c":8.82,"h":8.9,"l":8.82,"n":156,"o":8.89,"t":"2026-10-15T11:00:00Z","v":33631,"vw":8.847649},{"c":8.8362,"h":8.84,"l":8.81,"n":34,"o":8.83,"t":"2026-10-15T11:05:00Z","v":10278,"vw":8.820924},{"c":8.8723,"h":8.88,"l":8.84,"n":28,"o":8.84,"t":"2026-10-15T11:10:00Z","v":4209,"vw":8.847672},{"c":8.8616,"h":8.9,"l":8.8616,"n":22,"o":8.87,"t":"2026-10-15T11:15:00Z","v":2582,"vw":8.884582},{"c":8.94,"h":8.94,"l":8.88,"n":37,"o":8.9,"t":"2026-10-15T11:20:00Z","v":8680,"vw":8.918042},{"c":8.92,"h":8.95,"l":8.8908,"n":7,"o":8.95,"t":"2026-10-15T11:25:00Z","v":595,"vw":8.92032},{"c":8.983,"h":8.9923,"l":8.95,"n":80,"o":8.95,"t":"2026-10-15T11:30:00Z","v":6681,"vw":8.964795},{"c":9,"h":9,"l":8.98,"n":14,"o":8.98,"t":"2026-10-15T11:35:00Z","v":803,"vw":8.996429},{"c":9.01,"h":9.01,"l":8.9674,"n":22,"o":8.99,"t":"2026-10-15T11:40:00Z","v":3210,"vw":8.981187},{"c":9,"h":9.02,"l":8.96,"n":73,"o":8.99,"t":"2026-10-15T11:45:00Z","v":2366,"vw":8.99673},{"c":8.96,"h":8.99,"l":8.96,"n":11,"o":8.99,"t":"2026-10-15T11:50:00Z","v":2393,"vw":8.974909},{"c":8.96,"h":8.98,"l":8.96,"n":16,"o":8.98,"t":"2026-10-15T11:55:00Z","v":1611,"vw":8.975385},{"c":8.95,"h":8.95,"l":8.95,"n":9,"o":8.95,"t":"2026-10-15T12:00:00Z","v":718,"vw":8.95},{"c":8.9262,"h":8.93,"l":8.91,"n":32,"o":8.91,"t":"2026-10-15T12:05:00Z","v":13107,"vw":8.918701},{"c":8.92,"h":8.94,"l":8.92,"n":12,"o":8.93,"t":"2026-10-15T12:10:00Z","v":7023,"vw":8.92429},{"c":8.93,"h":8.93,"l":8.92,"n":10,"o":8.92,"t":"2026-10-15T12:15:00Z","v":3097,"vw":8.923172},{"c":8.95,"h":8.95,"l":8.92,"n":29,"o":8.93,"t":"2026-10-15T12:20:00Z","v":9813,"vw":8.933418},{"c":8.97,"h":8.97,"l":8.93,"n":41,"o":8.96,"t":"2026-10-15T12:25:00Z","v":9580,"vw":8.959771},{"c":8.9,"h":8.97,"l":8.864,"n":101,"o":8.97,"t":"2026-10-15T12:30:00Z","v":8493,"vw":8.898476},{"c":8.91,"h":8.91,"l":8.86,"n":32,"o":8.91,"t":"2026-10-15T12:35:00Z","v":7869,"vw":8.897432},{"c":8.92,"h":8.93,"l":8.87,"n":32,"o":8.87,"t":"2026-10-15T12:40:00Z","v":2120,"vw":8.906969},{"c":8.92,"h":8.92,"l":8.9011,"n":7,"o":8.9011,"t":"2026-10-15T12:45:00Z","v":2610,"vw":8.90636},{"c":8.898,"h":8.9138,"l":8.87,"n":29,"o":8.9,"t":"2026-10-15T12:50:00Z","v":25685,"vw":8.890948},{"c":8.8636,"h":8.88,"l":8.8636,"n":29,"o":8.88,"t":"2026-10-15T12:55:00Z","v":4283,"vw":8.869065},{"c":8.8287,"h":8.8662,"l":8.8287,"n":65,"o":8.86,"t":"2026-10-15T13:00:00Z","v":9509,"vw":8.850336},{"c":8.87,"h":8.88,"l":8.82,"n":19,"o":8.8596,"t":"2026-10-15T13:05:00Z","v":5222,"vw":8.842048},{"c":8.847,"h":8.88,"l":8.82,"n":83,"o":8.82,"t":"2026-10-15T13:10:00Z","v":5195,"vw":8.858328},{"c":8.83,"h":8.8754,"l":8.83,"n":35,"o":8.8754,"t":"2026-10-15T13:15:00Z","v":4297,"vw":8.843379},{"c":8.87,"h":8.8792,"l":8.82,"n":46,"o":8.82,"t":"2026-10-15T13:20:00Z","v":4345,"vw":8.847927},{"c":8.81,"h":8.91,"l":8.79,"n":419,"o":8.8283,"t":"2026-10-15T13:25:00Z","v":39232,"vw":8.843699},{"c":8.585,"h":8.86,"l":8.58,"n":3961,"o":8.81,"t":"2026-10-15T13:30:00Z","v":689814,"vw":8.739824},{"c":8.6299,"h":8.655,"l":8.5,"n":3261,"o":8.5863,"t":"2026-10-15T13:35:00Z","v":820274,"vw":8.561763},{"c":8.625,"h":8.6699,"l":8.53,"n":2095,"o":8.62,"t":"2026-10-15T13:40:00Z","v":308495,"vw":8.604057},{"c":8.5404,"h":8.63,"l":8.52,"n":2836,"o":8.625,"t":"2026-10-15T13:45:00Z","v":834559,"vw":8.583955},{"c":8.36,"h":8.545,"l":8.345,"n":2357,"o":8.545,"t":"2026-10-15T13:50:00Z","v":929151,"vw":8.433726},{"c":8.41,"h":8.42,"l":8.32,"n":2167,"o":8.355,"t":"2026-10-15T13:55:00Z","v":525968,"vw":8.366612},{"c":8.5299,"h":8.545,"l":8.355,"n":1687,"o":8.405,"t":"2026-10-15T14:00:00Z","v":292932,"vw":8.43831},{"c":8.5624,"h":8.5624,"l":8.47,"n":1802,"o":8.525,"t":"2026-10-15T14:05:00Z","v":353489,"vw":8.504931},{"c":8.495,"h":8.61,"l":8.48,"n":1565,"o":8.57,"t":"2026-10-15T14:10:00Z","v":403417,"vw":8.547839},{"c":8.595,"h":8.5968,"l":8.45,"n":1599,"o":8.495,"t":"2026-10-15T14:15:00Z","v":263041,"vw":8.506765},{"c":8.585,"h":8.61,"l":8.5499,"n":1255,"o":8.59,"t":"2026-10-15T14:20:00Z","v":202326,"vw":8.580133},{"c":8.575,"h":8.64,"l":8.5724,"n":1709,"o":8.585,"t":"2026-10-15T14:25:00Z","v":291410,"vw":8.610625},{"c":8.615,"h":8.625,"l":8.5301,"n":1197,"o":8.575,"t":"2026-10-15T14:30:00Z","v":202837,"vw":8.579829},{"c":8.665,"h":8.67,"l":8.5803,"n":1273,"o":8.62,"t":"2026-10-15T14:35:00Z","v":235758,"vw":8.626024},{"c":8.755,"h":8.8,"l":8.635,"n":1565,"o":8.665,"t":"2026-10-15T14:40:00Z","v":365656,"vw":8.725231},{"c":8.75,"h":8.77,"l":8.725,"n":1404,"o":8.755,"t":"2026-10-15T14:45:00Z","v":331819,"vw":8.749493},{"c":8.72,"h":8.78,"l":8.675,"n":1710,"o":8.7499,"t":"2026-10-15T14:50:00Z","v":417291,"vw":8.717705},{"c":8.79,"h":8.84,"l":8.72,"n":1372,"o":8.73,"t":"2026-10-15T14:55:00Z","v":309811,"vw":8.773764},{"c":8.78,"h":8.8,"l":8.71,"n":1198,"o":8.785,"t":"2026-10-15T15:00:00Z","v":221854,"vw":8.755505},{"c":8.935,"h":8.9498,"l":8.785,"n":3825,"o":8.785,"t":"2026-10-15T15:05:00Z","v":1303938,"vw":8.854323},{"c":8.955,"h":9.01,"l":8.875,"n":1820,"o":8.935,"t":"2026-10-15T15:10:00Z","v":402963,"vw":8.945352},{"c":8.935,"h":9.005,"l":8.92,"n":1633,"o":8.96,"t":"2026-10-15T15:15:00Z","v":447882,"vw":8.973794},{"c":8.905,"h":8.94,"l":8.9,"n":1380,"o":8.935,"t":"2026-10-15T15:20:00Z","v":651143,"vw":8.904636},{"c":8.815,"h":8.91,"l":8.8,"n":2322,"o":8.9,"t":"2026-10-15T15:25:00Z","v":956848,"vw":8.855611},{"c":8.77,"h":8.83,"l":8.74,"n":1127,"o":8.82,"t":"2026-10-15T15:30:00Z","v":279090,"vw":8.780082},{"c":8.78,"h":8.815,"l":8.765,"n":935,"o":8.765,"t":"2026-10-15T15:35:00Z","v":252007,"vw":8.790469},{"c":8.785,"h":8.815,"l":8.775,"n":964,"o":8.785,"t":"2026-10-15T15:40:00Z","v":269523,"vw":8.798887},{"c":8.79,"h":8.795,"l":8.755,"n":853,"o":8.78,"t":"2026-10-15T15:45:00Z","v":310078,"vw":8.773999},{"c":8.77,"h":8.8,"l":8.77,"n":767,"o":8.7901,"t":"2026-10-15T15:50:00Z","v":208386,"vw":8.78888},{"c":8.765,"h":8.78,"l":8.7235,"n":941,"o":8.77,"t":"2026-10-15T15:55:00Z","v":309183,"vw":8.751989},{"c":8.765,"h":8.82,"l":8.76,"n":1061,"o":8.765,"t":"2026-10-15T16:00:00Z","v":264944,"vw":8.795106},{"c":8.74,"h":8.78,"l":8.73,"n":985,"o":8.77,"t":"2026-10-15T16:05:00Z","v":244349,"vw":8.750356},{"c":8.755,"h":8.78,"l":8.725,"n":767,"o":8.74,"t":"2026-10-15T16:10:00Z","v":173155,"vw":8.753845},{"c":8.725,"h":8.76,"l":8.72,"n":669,"o":8.755,"t":"2026-10-15T16:15:00Z","v":205253,"vw":8.737099},{"c":8.7504,"h":8.765,"l":8.715,"n":784,"o":8.725,"t":"2026-10-15T16:20:00Z","v":249071,"vw":8.741983},{"c":8.7299,"h":8.755,"l":8.72,"n":586,"o":8.755,"t":"2026-10-15T16:25:00Z","v":107574,"vw":8.73317},{"c":8.72,"h":8.73,"l":8.68,"n":1125,"o":8.7282,"t":"2026-10-15T16:30:00Z","v":339422,"vw":8.701116},{"c":8.795,"h":8.82,"l":8.72,"n":1197,"o":8.72,"t":"2026-10-15T16:35:00Z","v":247585,"vw":8.777118},{"c":8.845,"h":8.845,"l":8.785,"n":1303,"o":8.79,"t":"2026-10-15T16:40:00Z","v":260270,"vw":8.808372},{"c":8.87,"h":8.885,"l":8.8,"n":1236,"o":8.845,"t":"2026-10-15T16:45:00Z","v":437346,"vw":8.836568},{"c":8.865,"h":8.88,"l":8.845,"n":817,"o":8.865,"t":"2026-10-15T16:50:00Z","v":228286,"vw":8.86455},{"c":8.855,"h":8.8699,"l":8.85,"n":449,"o":8.8696,"t":"2026-10-15T16:55:00Z","v":124452,"vw":8.860765},{"c":8.9,"h":8.9,"l":8.85,"n":729,"o":8.86,"t":"2026-10-15T17:00:00Z","v":130298,"vw":8.8693},{"c":8.975,"h":8.98,"l":8.9002,"n":736,"o":8.905,"t":"2026-10-15T17:05:00Z","v":175160,"vw":8.939024},{"c":8.9799,"h":8.99,"l":8.955,"n":1041,"o":8.98,"t":"2026-10-15T17:10:00Z","v":254323,"vw":8.971921},{"c":8.97,"h":9.01,"l":8.96,"n":668,"o":8.98,"t":"2026-10-15T17:15:00Z","v":180760,"vw":8.984431},{"c":8.955,"h":8.98,"l":8.95,"n":716,"o":8.9699,"t":"2026-10-15T17:20:00Z","v":203503,"vw":8.960285},{"c":9.0019,"h":9.05,"l":8.955,"n":1326,"o":8.955,"t":"2026-10-15T17:25:00Z","v":486700,"vw":9.011335},{"c":9.055,"h":9.085,"l":9.008,"n":928,"o":9.01,"t":"2026-10-15T17:30:00Z","v":246408,"vw":9.049692},{"c":9.075,"h":9.09,"l":9.04,"n":1128,"o":9.055,"t":"2026-10-15T17:35:00Z","v":317826,"vw":9.072832},{"c":9.085,"h":9.12,"l":9.07,"n":919,"o":9.075,"t":"2026-10-15T17:40:00Z","v":214485,"vw":9.089596},{"c":9.055,"h":9.12,"l":9.05,"n":705,"o":9.09,"t":"2026-10-15T17:45:00Z","v":143999,"vw":9.091652},{"c":9.035,"h":9.08,"l":9.035,"n":844,"o":9.055,"t":"2026-10-15T17:50:00Z","v":200461,"vw":9.06439},{"c":9.11,"h":9.12,"l":9.035,"n":991,"o":9.035,"t":"2026-10-15T17:55:00Z","v":311132,"vw":9.078617},{"c":9.105,"h":9.14,"l":9.0925,"n":967,"o":9.11,"t":"2026-10-15T18:00:00Z","v":197186,"vw":9.115355},{"c":9.11,"h":9.145,"l":9.09,"n":780,"o":9.11,"t":"2026-10-15T18:05:00Z","v":178830,"vw":9.124309},{"c":9.095,"h":9.13,"l":9.085,"n":824,"o":9.105,"t":"2026-10-15T18:10:00Z","v":171807,"vw":9.104146},{"c":9.1099,"h":9.13,"l":9.085,"n":629,"o":9.095,"t":"2026-10-15T18:15:00Z","v":114623,"vw":9.108011},{"c":9.105,"h":9.13,"l":9.09,"n":556,"o":9.105,"t":"2026-10-15T18:20:00Z","v":119478,"vw":9.112695},{"c":9.155,"h":9.155,"l":9.105,"n":883,"o":9.11,"t":"2026-10-15T18:25:00Z","v":272800,"vw":9.138473},{"c":9.145,"h":9.16,"l":9.13,"n":648,"o":9.155,"t":"2026-10-15T18:30:00Z","v":106258,"vw":9.147842},{"c":9.1799,"h":9.21,"l":9.14,"n":1232,"o":9.1401,"t":"2026-10-15T18:35:00Z","v":335919,"vw":9.179604},{"c":9.225,"h":9.24,"l":9.17,"n":1031,"o":9.175,"t":"2026-10-15T18:40:00Z","v":244341,"vw":9.20799},{"c":9.175,"h":9.255,"l":9.17,"n":1529,"o":9.225,"t":"2026-10-15T18:45:00Z","v":492103,"vw":9.211747},{"c":9.195,"h":9.21,"l":9.1631,"n":823,"o":9.1759,"t":"2026-10-15T18:50:00Z","v":177392,"vw":9.184167},{"c":9.195,"h":9.215,"l":9.1801,"n":906,"o":9.195,"t":"2026-10-15T18:55:00Z","v":203044,"vw":9.199376},{"c":9.225,"h":9.26,"l":9.2,"n":1066,"o":9.2,"t":"2026-10-15T19:00:00Z","v":222527,"vw":9.23221},{"c":9.205,"h":9.24,"l":9.2,"n":675,"o":9.225,"t":"2026-10-15T19:05:00Z","v":288394,"vw":9.223492},{"c":9.275,"h":9.285,"l":9.205,"n":915,"o":9.21,"t":"2026-10-15T19:10:00Z","v":255297,"vw":9.25664},{"c":9.325,"h":9.35,"l":9.275,"n":1354,"o":9.28,"t":"2026-10-15T19:15:00Z","v":326524,"vw":9.319822},{"c":9.375,"h":9.375,"l":9.315,"n":1493,"o":9.32,"t":"2026-10-15T19:20:00Z","v":438450,"vw":9.343827},{"c":9.335,"h":9.43,"l":9.33,"n":1473,"o":9.375,"t":"2026-10-15T19:25:00Z","v":386398,"vw":9.393347},{"c":9.335,"h":9.35,"l":9.28,"n":1832,"o":9.33,"t":"2026-10-15T19:30:00Z","v":473729,"vw":9.315728},{"c":9.3511,"h":9.365,"l":9.31,"n":1418,"o":9.335,"t":"2026-10-15T19:35:00Z","v":330565,"vw":9.341117},{"c":9.33,"h":9.37,"l":9.32,"n":1110,"o":9.35,"t":"2026-10-15T19:40:00Z","v":193734,"vw":9.348409},{"c":9.375,"h":9.385,"l":9.325,"n":1550,"o":9.3299,"t":"2026-10-15T19:45:00Z","v":318559,"vw":9.367926},{"c":9.385,"h":9.395,"l":9.345,"n":2200,"o":9.375,"t":"2026-10-15T19:50:00Z","v":423199,"vw":9.36659},{"c":9.345,"h":9.385,"l":9.34,"n":3930,"o":9.38,"t":"2026-10-15T19:55:00Z","v":683157,"vw":9.359573},{"c":9.35,"h":9.3744,"l":9.35,"n":69,"o":9.35,"t":"2026-10-15T20:00:00Z","v":698670,"vw":9.350073},{"c":9.35,"h":9.36,"l":9.343,"n":16,"o":9.36,"t":"2026-10-15T20:05:00Z","v":1833,"vw":9.351636},{"c":9.34,"h":9.3582,"l":9.34,"n":34,"o":9.3582,"t":"2026-10-15T20:10:00Z","v":5694,"vw":9.346329},{"c":9.3309,"h":9.34,"l":9.3309,"n":8,"o":9.34,"t":"2026-10-15T20:15:00Z","v":1156,"vw":9.33837},{"c":9.36,"h":9.36,"l":9.3412,"n":7,"o":9.354,"t":"2026-10-15T20:20:00Z","v":4454,"vw":9.355872},{"c":9.36,"h":9.36,"l":9.3499,"n":16,"o":9.3595,"t":"2026-10-15T20:25:00Z","v":3130,"vw":9.357798},{"c":9.39,"h":9.4197,"l":9.36,"n":71,"o":9.36,"t":"2026-10-15T20:30:00Z","v":9164,"vw":9.383525},{"c":9.3905,"h":9.4182,"l":9.38,"n":53,"o":9.4182,"t":"2026-10-15T20:35:00Z","v":10032,"vw":9.392604},{"c":9.39,"h":9.4,"l":9.39,"n":6,"o":9.4,"t":"2026-10-15T20:40:00Z","v":967,"vw":9.398235},{"c":9.39,"h":9.4,"l":9.39,"n":11,"o":9.39,"t":"2026-10-15T20:45:00Z","v":2317,"vw":9.393534},{"c":9.41,"h":9.42,"l":9.38,"n":47,"o":9.39,"t":"2026-10-15T20:50:00Z","v":15826,"vw":9.405008},{"c":9.3506,"h":9.42,"l":9.35,"n":39,"o":9.42,"t":"2026-10-15T20:55:00Z","v":11097,"vw":9.385547},{"c":9.3313,"h":9.36,"l":9.3,"n":172,"o":9.35,"t":"2026-10-15T21:00:00Z","v":19671,"vw":9.333886},{"c":9.34,"h":9.34,"l":9.3179,"n":20,"o":9.33,"t":"2026-10-15T21:05:00Z","v":4132,"vw":9.334474},{"c":9.36,"h":9.36,"l":9.34,"n":7,"o":9.34,"t":"2026-10-15T21:10:00Z","v":582,"vw":9.355936},{"c":9.3699,"h":9.37,"l":9.34,"n":32,"o":9.34,"t":"2026-10-15T21:15:00Z","v":4490,"vw":9.356574},{"c":9.3875,"h":9.42,"l":9.38,"n":78,"o":9.38,"t":"2026-10-15T21:20:00Z","v":10648,"vw":9.393698},{"c":9.4,"h":9.407,"l":9.396,"n":7,"o":9.407,"t":"2026-10-15T21:25:00Z","v":2099,"vw":9.39935},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-15T21:30:00Z","v":200,"vw":9.39},{"c":9.36,"h":9.3838,"l":9.36,"n":14,"o":9.3838,"t":"2026-10-15T21:35:00Z","v":1249,"vw":9.374253},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-15T21:40:00Z","v":392,"vw":9.4},{"c":9.3799,"h":9.38,"l":9.37,"n":5,"o":9.37,"t":"2026-10-15T21:50:00Z","v":872,"vw":9.378709},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-15T21:55:00Z","v":500,"vw":9.4},{"c":9.4,"h":9.4,"l":9.395,"n":15,"o":9.395,"t":"2026-10-15T22:00:00Z","v":5368,"vw":9.399753},{"c":9.42,"h":9.42,"l":9.39,"n":7,"o":9.405,"t":"2026-10-15T22:05:00Z","v":2028,"vw":9.400268},{"c":9.4185,"h":9.42,"l":9.414,"n":13,"o":9.414,"t":"2026-10-15T22:10:00Z","v":3591,"vw":9.418288},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-15T22:15:00Z","v":302,"vw":9.42},{"c":9.4,"h":9.4,"l":9.4,"n":5,"o":9.4,"t":"2026-10-15T22:20:00Z","v":443,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":8,"o":9.4,"t":"2026-10-15T22:25:00Z","v":447,"vw":9.4},{"c":9.4159,"h":9.42,"l":9.4,"n":12,"o":9.42,"t":"2026-10-15T22:30:00Z","v":1412,"vw":9.410946},{"c":9.39,"h":9.4,"l":9.39,"n":4,"o":9.4,"t":"2026-10-15T22:35:00Z","v":596,"vw":9.397462},{"c":9.41,"h":9.41,"l":9.4005,"n":5,"o":9.4005,"t":"2026-10-15T22:40:00Z","v":1000,"vw":9.404124},{"c":9.37,"h":9.41,"l":9.37,"n":7,"o":9.41,"t":"2026-10-15T22:45:00Z","v":1258,"vw":9.397404},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-15T22:50:00Z","v":1005,"vw":9.39},{"c":9.38,"h":9.4,"l":9.38,"n":15,"o":9.4,"t":"2026-10-15T22:55:00Z","v":3919,"vw":9.398047},{"c":9.39,"h":9.4,"l":9.37,"n":13,"o":9.4,"t":"2026-10-15T23:00:00Z","v":2563,"vw":9.390462},{"c":9.3533,"h":9.37,"l":9.35,"n":27,"o":9.37,"t":"2026-10-15T23:05:00Z","v":11115,"vw":9.351872},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-15T23:10:00Z","v":105,"vw":9.35},{"c":9.3842,"h":9.39,"l":9.38,"n":7,"o":9.3842,"t":"2026-10-15T23:15:00Z","v":1996,"vw":9.385051},{"c":9.38,"h":9.39,"l":9.36,"n":13,"o":9.36,"t":"2026-10-15T23:20:00Z","v":1512,"vw":9.377793},{"c":9.3562,"h":9.36,"l":9.35,"n":12,"o":9.35,"t":"2026-10-15T23:30:00Z","v":962,"vw":9.352326},{"c":9.355,"h":9.355,"l":9.3507,"n":7,"o":9.3507,"t":"2026-10-15T23:35:00Z","v":1119,"vw":9.351091},{"c":9.35,"h":9.39,"l":9.35,"n":26,"o":9.36,"t":"2026-10-15T23:40:00Z","v":6433,"vw":9.369767},{"c":9.2987,"h":9.35,"l":9.2987,"n":14,"o":9.34,"t":"2026-10-15T23:45:00Z","v":1954,"vw":9.324262},{"c":9.3324,"h":9.3553,"l":9.32,"n":11,"o":9.3553,"t":"2026-10-15T23:50:00Z","v":3736,"vw":9.329519},{"c":9.31,"h":9.31,"l":9.3014,"n":16,"o":9.3054,"t":"2026-10-15T23:55:00Z","v":3481,"vw":9.307782},{"c":9.31,"h":9.45,"l":9.25,"n":202,"o":9.34,"t":"2026-10-16T08:00:00Z","v":38359,"vw":9.376658},{"c":9.29,"h":9.37,"l":9.29,"n":12,"o":9.37,"t":"2026-10-16T08:05:00Z","v":943,"vw":9.338784},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-16T08:10:00Z","v":110,"vw":9.36},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-10-16T08:25:00Z","v":150,"vw":9.35},{"c":9.39,"h":9.39,"l":9.37,"n":9,"o":9.38,"t":"2026-10-16T08:30:00Z","v":1231,"vw":9.378975},{"c":9.38,"h":9.38,"l":9.35,"n":13,"o":9.35,"t":"2026-10-16T08:35:00Z","v":2297,"vw":9.360382},{"c":9.375,"h":9.39,"l":9.36,"n":9,"o":9.38,"t":"2026-10-16T08:40:00Z","v":2018,"vw":9.376704},{"c":9.3822,"h":9.3822,"l":9.37,"n":3,"o":9.37,"t":"2026-10-16T08:45:00Z","v":400,"vw":9.376971},{"c":9.37,"h":9.37,"l":9.36,"n":7,"o":9.36,"t":"2026-10-16T08:50:00Z","v":1073,"vw":9.366},{"c":9.37,"h":9.37,"l":9.37,"n":3,"o":9.37,"t":"2026-10-16T08:55:00Z","v":1000,"vw":9.37},{"c":9.36,"h":9.36,"l":9.34,"n":3,"o":9.34,"t":"2026-10-16T09:05:00Z","v":325,"vw":9.346667},{"c":9.35,"h":9.35,"l":9.35,"n":8,"o":9.35,"t":"2026-10-16T09:35:00Z","v":1039,"vw":9.35},{"c":9.31,"h":9.35,"l":9.31,"n":38,"o":9.35,"t":"2026-10-16T09:55:00Z","v":2115,"vw":9.316276},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-10-16T10:00:00Z","v":1594,"vw":9.3},{"c":9.28,"h":9.29,"l":9.28,"n":9,"o":9.29,"t":"2026-10-16T10:05:00Z","v":1215,"vw":9.281475},{"c":9.29,"h":9.29,"l":9.22,"n":17,"o":9.28,"t":"2026-10-16T10:10:00Z","v":3023,"vw":9.264205},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-16T10:25:00Z","v":9300,"vw":9.28},{"c":9.27,"h":9.28,"l":9.27,"n":10,"o":9.27,"t":"2026-10-16T10:30:00Z","v":871,"vw":9.274205},{"c":9.28,"h":9.29,"l":9.28,"n":3,"o":9.29,"t":"2026-10-16T10:35:00Z","v":908,"vw":9.281116},{"c":9.31,"h":9.31,"l":9.31,"n":15,"o":9.31,"t":"2026-10-16T10:45:00Z","v":5362,"vw":9.31},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-16T10:55:00Z","v":426,"vw":9.31},{"c":9.3007,"h":9.31,"l":9.27,"n":37,"o":9.31,"t":"2026-10-16T11:00:00Z","v":2518,"vw":9.28511},{"c":9.24,"h":9.2799,"l":9.24,"n":15,"o":9.2513,"t":"2026-10-16T11:05:00Z","v":6052,"vw":9.261676},{"c":9.28,"h":9.28,"l":9.224,"n":12,"o":9.27,"t":"2026-10-16T11:10:00Z","v":877,"vw":9.264752},{"c":9.26,"h":9.26,"l":9.26,"n":8,"o":9.26,"t":"2026-10-16T11:15:00Z","v":1143,"vw":9.26},{"c":9.28,"h":9.31,"l":9.28,"n":2,"o":9.31,"t":"2026-10-16T11:20:00Z","v":400,"vw":9.295},{"c":9.22,"h":9.29,"l":9.22,"n":25,"o":9.27,"t":"2026-10-16T11:25:00Z","v":2356,"vw":9.25925},{"c":9.26,"h":9.27,"l":9.2396,"n":8,"o":9.27,"t":"2026-10-16T11:30:00Z","v":1200,"vw":9.248695},{"c":9.3,"h":9.3,"l":9.2432,"n":3,"o":9.2432,"t":"2026-10-16T11:35:00Z","v":2710,"vw":9.274756},{"c":9.2256,"h":9.24,"l":9.2256,"n":5,"o":9.24,"t":"2026-10-16T11:40:00Z","v":533,"vw":9.236966},{"c":9.2,"h":9.23,"l":9.2,"n":15,"o":9.23,"t":"2026-10-16T11:45:00Z","v":1947,"vw":9.221016},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-16T11:50:00Z","v":234,"vw":9.22},{"c":9.23,"h":9.23,"l":9.21,"n":16,"o":9.21,"t":"2026-10-16T11:55:00Z","v":467,"vw":9.225204},{"c":9.2097,"h":9.24,"l":9.2006,"n":10,"o":9.2006,"t":"2026-10-16T12:00:00Z","v":5143,"vw":9.209754},{"c":9.1856,"h":9.25,"l":9.18,"n":39,"o":9.25,"t":"2026-10-16T12:10:00Z","v":4904,"vw":9.203054},{"c":9.2,"h":9.2,"l":9.1862,"n":2,"o":9.1862,"t":"2026-10-16T12:15:00Z","v":628,"vw":9.189013},{"c":9.24,"h":9.24,"l":9.21,"n":10,"o":9.21,"t":"2026-10-16T12:20:00Z","v":1223,"vw":9.231524},{"c":9.24,"h":9.24,"l":9.23,"n":9,"o":9.235,"t":"2026-10-16T12:25:00Z","v":2075,"vw":9.237249},{"c":9.2,"h":9.22,"l":9.2,"n":9,"o":9.22,"t":"2026-10-16T12:30:00Z","v":1572,"vw":9.205663},{"c":9.22,"h":9.23,"l":9.22,"n":8,"o":9.23,"t":"2026-10-16T12:35:00Z","v":542,"vw":9.228077},{"c":9.2,"h":9.21,"l":9.2,"n":12,"o":9.21,"t":"2026-10-16T12:40:00Z","v":1466,"vw":9.20924},{"c":9.17,"h":9.2,"l":9.17,"n":18,"o":9.18,"t":"2026-10-16T12:45:00Z","v":1946,"vw":9.181169},{"c":9.16,"h":9.1693,"l":9.16,"n":7,"o":9.1693,"t":"2026-10-16T12:50:00Z","v":2321,"vw":9.164016},{"c":9.16,"h":9.1663,"l":9.16,"n":18,"o":9.1663,"t":"2026-10-16T12:55:00Z","v":2470,"vw":9.162739},{"c":9.175,"h":9.18,"l":9.16,"n":8,"o":9.17,"t":"2026-10-16T13:00:00Z","v":2240,"vw":9.178244},{"c":9.15,"h":9.17,"l":9.149,"n":22,"o":9.17,"t":"2026-10-16T13:05:00Z","v":2291,"vw":9.153518},{"c":9.19,"h":9.19,"l":9.16,"n":16,"o":9.16,"t":"2026-10-16T13:10:00Z","v":3937,"vw":9.172058},{"c":9.14,"h":9.21,"l":9.14,"n":14,"o":9.21,"t":"2026-10-16T13:15:00Z","v":1121,"vw":9.16867},{"c":9.1366,"h":9.145,"l":9.1366,"n":4,"o":9.145,"t":"2026-10-16T13:20:00Z","v":2751,"vw":9.137222},{"c":9.08,"h":9.13,"l":9.02,"n":215,"o":9.1,"t":"2026-10-16T13:25:00Z","v":44939,"vw":9.062409},{"c":8.8247,"h":9.09,"l":8.8075,"n":3633,"o":9.08,"t":"2026-10-16T13:30:00Z","v":958394,"vw":8.989744},{"c":9.0851,"h":9.09,"l":8.8101,"n":1744,"o":8.8101,"t":"2026-10-16T13:35:00Z","v":321681,"vw":8.964256},{"c":9.13,"h":9.15,"l":8.96,"n":1587,"o":9.08,"t":"2026-10-16T13:40:00Z","v":248310,"vw":9.051846},{"c":9.025,"h":9.125,"l":8.985,"n":1505,"o":9.115,"t":"2026-10-16T13:45:00Z","v":770691,"vw":9.044539},{"c":9.05,"h":9.05,"l":8.94,"n":1272,"o":9.02,"t":"2026-10-16T13:50:00Z","v":179554,"vw":8.979323},{"c":9.03,"h":9.08,"l":8.985,"n":1131,"o":9.05,"t":"2026-10-16T13:55:00Z","v":222314,"vw":9.036736},{"c":9.01,"h":9.045,"l":8.9701,"n":1493,"o":9.025,"t":"2026-10-16T14:00:00Z","v":233749,"vw":9.01983},{"c":8.96,"h":9.005,"l":8.94,"n":1437,"o":9,"t":"2026-10-16T14:05:00Z","v":279640,"vw":8.973148},{"c":9.005,"h":9.015,"l":8.92,"n":1158,"o":8.955,"t":"2026-10-16T14:10:00Z","v":562719,"vw":8.962866},{"c":8.99,"h":9.035,"l":8.975,"n":1597,"o":9.01,"t":"2026-10-16T14:15:00Z","v":318121,"vw":9.010542},{"c":9.0299,"h":9.04,"l":8.965,"n":973,"o":8.985,"t":"2026-10-16T14:20:00Z","v":216580,"vw":8.998806},{"c":9.03,"h":9.0353,"l":8.995,"n":891,"o":9.025,"t":"2026-10-16T14:25:00Z","v":115171,"vw":9.013635},{"c":9.005,"h":9.045,"l":9.005,"n":1031,"o":9.02,"t":"2026-10-16T14:30:00Z","v":194460,"vw":9.024742},{"c":9.04,"h":9.05,"l":9.01,"n":1082,"o":9.01,"t":"2026-10-16T14:35:00Z","v":265227,"vw":9.028437},{"c":8.965,"h":9.045,"l":8.96,"n":1023,"o":9.035,"t":"2026-10-16T14:40:00Z","v":187054,"vw":8.989972},{"c":8.955,"h":8.9699,"l":8.925,"n":1080,"o":8.965,"t":"2026-10-16T14:45:00Z","v":223332,"vw":8.94345},{"c":8.84,"h":8.955,"l":8.835,"n":1286,"o":8.955,"t":"2026-10-16T14:50:00Z","v":325235,"vw":8.879483},{"c":8.855,"h":8.8899,"l":8.83,"n":1021,"o":8.845,"t":"2026-10-16T14:55:00Z","v":243930,"vw":8.855032},{"c":8.84,"h":8.86,"l":8.825,"n":781,"o":8.85,"t":"2026-10-16T15:00:00Z","v":112586,"vw":8.845319},{"c":8.75,"h":8.8499,"l":8.75,"n":1076,"o":8.845,"t":"2026-10-16T15:05:00Z","v":234764,"vw":8.795102},{"c":8.805,"h":8.81,"l":8.74,"n":703,"o":8.75,"t":"2026-10-16T15:10:00Z","v":351213,"vw":8.787741},{"c":8.815,"h":8.8399,"l":8.7928,"n":751,"o":8.8,"t":"2026-10-16T15:15:00Z","v":152636,"vw":8.818902},{"c":8.7999,"h":8.8339,"l":8.77,"n":614,"o":8.82,"t":"2026-10-16T15:20:00Z","v":144716,"vw":8.796629},{"c":8.805,"h":8.845,"l":8.8,"n":676,"o":8.8,"t":"2026-10-16T15:25:00Z","v":131961,"vw":8.824582},{"c":8.805,"h":8.845,"l":8.79,"n":683,"o":8.805,"t":"2026-10-16T15:30:00Z","v":447665,"vw":8.82046},{"c":8.815,"h":8.82,"l":8.795,"n":455,"o":8.805,"t":"2026-10-16T15:35:00Z","v":65873,"vw":8.807202},{"c":8.785,"h":8.82,"l":8.78,"n":544,"o":8.815,"t":"2026-10-16T15:40:00Z","v":76772,"vw":8.804539},{"c":8.775,"h":8.825,"l":8.775,"n":585,"o":8.79,"t":"2026-10-16T15:45:00Z","v":85718,"vw":8.802325},{"c":8.71,"h":8.775,"l":8.71,"n":599,"o":8.775,"t":"2026-10-16T15:50:00Z","v":105089,"vw":8.743003},{"c":8.695,"h":8.73,"l":8.69,"n":673,"o":8.7101,"t":"2026-10-16T15:55:00Z","v":116802,"vw":8.712645},{"c":8.675,"h":8.7088,"l":8.665,"n":850,"o":8.695,"t":"2026-10-16T16:00:00Z","v":189983,"vw":8.686956},{"c":8.68,"h":8.705,"l":8.65,"n":758,"o":8.675,"t":"2026-10-16T16:05:00Z","v":219050,"vw":8.676105},{"c":8.725,"h":8.7269,"l":8.665,"n":612,"o":8.675,"t":"2026-10-16T16:10:00Z","v":144765,"vw":8.686131},{"c":8.71,"h":8.745,"l":8.695,"n":721,"o":8.7295,"t":"2026-10-16T16:15:00Z","v":177368,"vw":8.723393},{"c":8.725,"h":8.735,"l":8.705,"n":414,"o":8.71,"t":"2026-10-16T16:20:00Z","v":50691,"vw":8.718925},{"c":8.7397,"h":8.74,"l":8.715,"n":404,"o":8.725,"t":"2026-10-16T16:25:00Z","v":56513,"vw":8.730288},{"c":8.705,"h":8.735,"l":8.7,"n":628,"o":8.735,"t":"2026-10-16T16:30:00Z","v":156759,"vw":8.716245},{"c":8.725,"h":8.73,"l":8.68,"n":576,"o":8.705,"t":"2026-10-16T16:35:00Z","v":130645,"vw":8.704864},{"c":8.695,"h":8.725,"l":8.6703,"n":522,"o":8.725,"t":"2026-10-16T16:40:00Z","v":81822,"vw":8.692993},{"c":8.63,"h":8.7096,"l":8.6202,"n":710,"o":8.7,"t":"2026-10-16T16:45:00Z","v":167164,"vw":8.654871},{"c":8.61,"h":8.635,"l":8.6,"n":646,"o":8.63,"t":"2026-10-16T16:50:00Z","v":178640,"vw":8.615561},{"c":8.6,"h":8.6193,"l":8.5929,"n":545,"o":8.605,"t":"2026-10-16T16:55:00Z","v":81893,"vw":8.602974},{"c":8.5477,"h":8.6088,"l":8.545,"n":820,"o":8.605,"t":"2026-10-16T17:00:00Z","v":248703,"vw":8.563664},{"c":8.565,"h":8.57,"l":8.53,"n":612,"o":8.545,"t":"2026-10-16T17:05:00Z","v":144751,"vw":8.541646},{"c":8.53,"h":8.575,"l":8.52,"n":629,"o":8.565,"t":"2026-10-16T17:10:00Z","v":123402,"vw":8.547051},{"c":8.46,"h":8.5274,"l":8.445,"n":1525,"o":8.5274,"t":"2026-10-16T17:15:00Z","v":323732,"vw":8.478974},{"c":8.505,"h":8.505,"l":8.46,"n":1644,"o":8.46,"t":"2026-10-16T17:20:00Z","v":266136,"vw":8.486945},{"c":8.515,"h":8.535,"l":8.475,"n":1786,"o":8.5,"t":"2026-10-16T17:25:00Z","v":770712,"vw":8.493325},{"c":8.517,"h":8.54,"l":8.5,"n":938,"o":8.52,"t":"2026-10-16T17:30:00Z","v":277527,"vw":8.518969},{"c":8.475,"h":8.53,"l":8.47,"n":830,"o":8.51,"t":"2026-10-16T17:35:00Z","v":173866,"vw":8.506894},{"c":8.51,"h":8.5463,"l":8.47,"n":829,"o":8.475,"t":"2026-10-16T17:40:00Z","v":144354,"vw":8.516892},{"c":8.495,"h":8.535,"l":8.485,"n":924,"o":8.515,"t":"2026-10-16T17:45:00Z","v":263522,"vw":8.506315},{"c":8.465,"h":8.51,"l":8.46,"n":901,"o":8.495,"t":"2026-10-16T17:50:00Z","v":191718,"vw":8.49005},{"c":8.422,"h":8.47,"l":8.42,"n":821,"o":8.465,"t":"2026-10-16T17:55:00Z","v":153735,"vw":8.445943},{"c":8.435,"h":8.4699,"l":8.415,"n":938,"o":8.42,"t":"2026-10-16T18:00:00Z","v":218534,"vw":8.4424},{"c":8.485,"h":8.485,"l":8.4201,"n":618,"o":8.435,"t":"2026-10-16T18:05:00Z","v":123260,"vw":8.454982},{"c":8.455,"h":8.4865,"l":8.445,"n":760,"o":8.485,"t":"2026-10-16T18:10:00Z","v":151480,"vw":8.461798},{"c":8.445,"h":8.5,"l":8.44,"n":962,"o":8.46,"t":"2026-10-16T18:15:00Z","v":169641,"vw":8.475329},{"c":8.425,"h":8.4401,"l":8.41,"n":979,"o":8.4401,"t":"2026-10-16T18:20:00Z","v":217962,"vw":8.424154},{"c":8.425,"h":8.45,"l":8.41,"n":738,"o":8.425,"t":"2026-10-16T18:25:00Z","v":164634,"vw":8.429004},{"c":8.455,"h":8.455,"l":8.415,"n":753,"o":8.425,"t":"2026-10-16T18:30:00Z","v":169152,"vw":8.440427},{"c":8.411,"h":8.4599,"l":8.39,"n":902,"o":8.4599,"t":"2026-10-16T18:35:00Z","v":206747,"vw":8.418645},{"c":8.39,"h":8.425,"l":8.36,"n":1001,"o":8.42,"t":"2026-10-16T18:40:00Z","v":219769,"vw":8.390132},{"c":8.4199,"h":8.4199,"l":8.36,"n":923,"o":8.395,"t":"2026-10-16T18:45:00Z","v":245092,"vw":8.384556},{"c":8.345,"h":8.4159,"l":8.34,"n":965,"o":8.415,"t":"2026-10-16T18:50:00Z","v":247199,"vw":8.364884},{"c":8.37,"h":8.375,"l":8.305,"n":1086,"o":8.345,"t":"2026-10-16T18:55:00Z","v":263303,"vw":8.338389},{"c":8.335,"h":8.375,"l":8.33,"n":802,"o":8.365,"t":"2026-10-16T19:00:00Z","v":138561,"vw":8.352353},{"c":8.325,"h":8.345,"l":8.27,"n":1627,"o":8.335,"t":"2026-10-16T19:05:00Z","v":262069,"vw":8.306608},{"c":8.415,"h":8.42,"l":8.325,"n":1377,"o":8.325,"t":"2026-10-16T19:10:00Z","v":255660,"vw":8.368398},{"c":8.405,"h":8.44,"l":8.35,"n":1718,"o":8.415,"t":"2026-10-16T19:15:00Z","v":303440,"vw":8.396425},{"c":8.4074,"h":8.435,"l":8.39,"n":874,"o":8.4,"t":"2026-10-16T19:20:00Z","v":186090,"vw":8.408004},{"c":8.395,"h":8.425,"l":8.39,"n":857,"o":8.407,"t":"2026-10-16T19:25:00Z","v":279313,"vw":8.408168},{"c":8.31,"h":8.41,"l":8.29,"n":1077,"o":8.395,"t":"2026-10-16T19:30:00Z","v":201961,"vw":8.3389},{"c":8.285,"h":8.33,"l":8.28,"n":975,"o":8.3099,"t":"2026-10-16T19:35:00Z","v":168313,"vw":8.295809},{"c":8.265,"h":8.31,"l":8.26,"n":1267,"o":8.285,"t":"2026-10-16T19:40:00Z","v":187880,"vw":8.287165},{"c":8.285,"h":8.3,"l":8.24,"n":1874,"o":8.27,"t":"2026-10-16T19:45:00Z","v":331871,"vw":8.267528},{"c":8.355,"h":8.38,"l":8.285,"n":2369,"o":8.29,"t":"2026-10-16T19:50:00Z","v":439801,"vw":8.338514},{"c":8.405,"h":8.42,"l":8.35,"n":5522,"o":8.3556,"t":"2026-10-16T19:55:00Z","v":1179624,"vw":8.401002},{"c":8.43,"h":8.51,"l":8.395,"n":163,"o":8.4,"t":"2026-10-16T20:00:00Z","v":1227952,"vw":8.401688},{"c":8.43,"h":8.45,"l":8.4244,"n":45,"o":8.4475,"t":"2026-10-16T20:05:00Z","v":6346,"vw":8.442394},{"c":8.44,"h":8.45,"l":8.44,"n":49,"o":8.44,"t":"2026-10-16T20:10:00Z","v":7567,"vw":8.441051},{"c":8.45,"h":8.46,"l":8.44,"n":16,"o":8.46,"t":"2026-10-16T20:15:00Z","v":1275,"vw":8.447892},{"c":8.45,"h":8.46,"l":8.4266,"n":30,"o":8.4531,"t":"2026-10-16T20:20:00Z","v":30825,"vw":8.446118},{"c":8.46,"h":8.4687,"l":8.45,"n":41,"o":8.45,"t":"2026-10-16T20:25:00Z","v":9133,"vw":8.459583},{"c":8.47,"h":8.47,"l":8.4698,"n":4,"o":8.4698,"t":"2026-10-16T20:30:00Z","v":637,"vw":8.469961},{"c":8.46,"h":8.47,"l":8.4531,"n":20,"o":8.4531,"t":"2026-10-16T20:35:00Z","v":5005,"vw":8.460406},{"c":8.46,"h":8.47,"l":8.45,"n":11,"o":8.47,"t":"2026-10-16T20:40:00Z","v":2831,"vw":8.456783},{"c":8.45,"h":8.47,"l":8.45,"n":23,"o":8.4679,"t":"2026-10-16T20:45:00Z","v":2364,"vw":8.458162},{"c":8.47,"h":8.47,"l":8.47,"n":6,"o":8.47,"t":"2026-10-16T20:50:00Z","v":202,"vw":8.47},{"c":8.4738,"h":8.48,"l":8.46,"n":31,"o":8.46,"t":"2026-10-16T20:55:00Z","v":5006,"vw":8.470869},{"c":8.46,"h":8.46,"l":8.46,"n":7,"o":8.46,"t":"2026-10-16T21:00:00Z","v":8025,"vw":8.46},{"c":8.44,"h":8.46,"l":8.44,"n":46,"o":8.45,"t":"2026-10-16T21:05:00Z","v":9313,"vw":8.44584},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-16T21:10:00Z","v":229,"vw":8.44},{"c":8.46,"h":8.4687,"l":8.4362,"n":9,"o":8.4557,"t":"2026-10-16T21:15:00Z","v":3637,"vw":8.449735},{"c":8.4494,"h":8.46,"l":8.4494,"n":2,"o":8.46,"t":"2026-10-16T21:20:00Z","v":2400,"vw":8.451167},{"c":8.4326,"h":8.46,"l":8.43,"n":20,"o":8.46,"t":"2026-10-16T21:25:00Z","v":2528,"vw":8.432745},{"c":8.437,"h":8.44,"l":8.41,"n":49,"o":8.44,"t":"2026-10-16T21:30:00Z","v":9771,"vw":8.426405},{"c":8.44,"h":8.44,"l":8.438,"n":6,"o":8.438,"t":"2026-10-16T21:35:00Z","v":1860,"vw":8.438683},{"c":8.43,"h":8.44,"l":8.43,"n":9,"o":8.44,"t":"2026-10-16T21:40:00Z","v":1216,"vw":8.435},{"c":8.4295,"h":8.43,"l":8.41,"n":17,"o":8.43,"t":"2026-10-16T21:45:00Z","v":18596,"vw":8.429393},{"c":8.4,"h":8.43,"l":8.4,"n":4,"o":8.4,"t":"2026-10-16T21:50:00Z","v":2350,"vw":8.404638},{"c":8.4094,"h":8.4094,"l":8.4094,"n":1,"o":8.4094,"t":"2026-10-16T21:55:00Z","v":130,"vw":8.4094},{"c":8.37,"h":8.4,"l":8.37,"n":48,"o":8.39,"t":"2026-10-16T22:00:00Z","v":1856,"vw":8.377293},{"c":8.3522,"h":8.36,"l":8.3522,"n":10,"o":8.36,"t":"2026-10-16T22:05:00Z","v":950,"vw":8.355412},{"c":8.37,"h":8.37,"l":8.3604,"n":15,"o":8.3604,"t":"2026-10-16T22:10:00Z","v":4355,"vw":8.369078},{"c":8.3806,"h":8.3806,"l":8.375,"n":10,"o":8.375,"t":"2026-10-16T22:15:00Z","v":1942,"vw":8.376658},{"c":8.39,"h":8.39,"l":8.39,"n":9,"o":8.39,"t":"2026-10-16T22:20:00Z","v":5957,"vw":8.39},{"c":8.3731,"h":8.39,"l":8.3731,"n":9,"o":8.39,"t":"2026-10-16T22:25:00Z","v":745,"vw":8.384477},{"c":8.39,"h":8.39,"l":8.3711,"n":8,"o":8.3891,"t":"2026-10-16T22:30:00Z","v":2826,"vw":8.379059}],"history":[{"c":10.81,"h":10.955,"l":9.8,"n":128658,"o":10.03,"t":"2024-10-14T04:00:00Z","v":34798116,"vw":10.467815},{"c":11.23,"h":11.745,"l":10.72,"n":149734,"o":10.85,"t":"2024-10-15T04:00:00Z","v":42073206,"vw":11.270906},{"c":11.84,"h":12.19,"l":11.25,"n":125412,"o":11.75,"t":"2024-10-16T04:00:00Z","v":35139386,"vw":11.802529},{"c":11.72,"h":12.135,"l":11.235,"n":97609,"o":11.71,"t":"2024-10-17T04:00:00Z","v":28089515,"vw":11.746195},{"c":12.86,"h":12.99,"l":11.94,"n":136563,"o":12.09,"t":"2024-10-18T04:00:00Z","v":41945604,"vw":12.614121},{"c":12.69,"h":12.76,"l":11.955,"n":123523,"o":12.59,"t":"2024-10-21T04:00:00Z","v":33707708,"vw":12.441779},{"c":12.23,"h":12.62,"l":11.96,"n":104173,"o":12.44,"t":"2024-10-22T04:00:00Z","v":30127892,"vw":12.222165},{"c":11.63,"h":12.067,"l":11.06,"n":103613,"o":11.87,"t":"2024-10-23T04:00:00Z","v":35137670,"vw":11.491538},{"c":11.96,"h":12.4795,"l":11.5647,"n":110018,"o":11.99,"t":"2024-10-24T04:00:00Z","v":33949759,"vw":11.996962},{"c":11.39,"h":12.276,"l":11.31,"n":108046,"o":12.0098,"t":"2024-10-25T04:00:00Z","v":32996601,"vw":11.811505},{"c":12.55,"h":12.77,"l":11.82,"n":143541,"o":11.96,"t":"2024-10-28T04:00:00Z","v":43268188,"vw":12.261788},{"c":12.37,"h":13.27,"l":12.2,"n":162334,"o":13.2,"t":"2024-10-29T04:00:00Z","v":48393578,"vw":12.624003},{"c":12.06,"h":12.5408,"l":11.73,"n":88522,"o":11.865,"t":"2024-10-30T04:00:00Z","v":27313011,"vw":12.1773},{"c":10.61,"h":11.89,"l":10.6,"n":115972,"o":11.8301,"t":"2024-10-31T04:00:00Z","v":33571629,"vw":10.995834},{"c":10.325,"h":11.235,"l":10.2701,"n":81120,"o":10.74,"t":"2024-11-01T04:00:00Z","v":24129775,"vw":10.710707},{"c":9.8,"h":10.17,"l":9.7001,"n":97353,"o":10.09,"t":"2024-11-04T05:00:00Z","v":22272172,"vw":9.922},{"c":10.56,"h":10.76,"l":9.98,"n":100939,"o":10.2,"t":"2024-11-05T05:00:00Z","v":26105842,"vw":10.392824},{"c":12.99,"h":13.045,"l":11.4,"n":216080,"o":11.948,"t":"2024-11-06T05:00:00Z","v":49290083,"vw":12.316356},{"c":13.57,"h":13.798,"l":12.65,"n":157566,"o":12.7,"t":"2024-11-07T05:00:00Z","v":37698309,"vw":13.380662},{"c":13.57,"h":13.57,"l":13.57,"n":0,"o":13.57,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":17.61,"h":17.87,"l":14.83,"n":294493,"o":15,"t":"2024-11-11T05:00:00Z","v":68159990,"vw":16.708631},{"c":17.63,"h":17.69,"l":15.86,"n":218163,"o":16.62,"t":"2024-11-12T05:00:00Z","v":48154450,"vw":16.967242},{"c":14.98,"h":17.9699,"l":14.81,"n":255626,"o":17.3,"t":"2024-11-13T05:00:00Z","v":57517782,"vw":16.253506},{"c":13.98,"h":15.58,"l":13.7,"n":147247,"o":15.39,"t":"2024-11-14T05:00:00Z","v":34207485,"vw":14.261074},{"c":14.03,"h":14.43,"l":13.1,"n":137193,"o":14.43,"t":"2024-11-15T05:00:00Z","v":31081273,"vw":13.68172},{"c":13.38,"h":14.57,"l":13.3,"n":132953,"o":13.69,"t":"2024-11-18T05:00:00Z","v":30713728,"vw":13.947047},{"c":14.12,"h":14.4,"l":12.835,"n":151510,"o":13.26,"t":"2024-11-19T05:00:00Z","v":35421364,"vw":13.731311},{"c":14,"h":14.98,"l":13.32,"n":208516,"o":14.56,"t":"2024-11-20T05:00:00Z","v":48959065,"vw":14.087329},{"c":12.965,"h":15.28,"l":12.6,"n":260989,"o":14.6,"t":"2024-11-21T05:00:00Z","v":62190618,"vw":13.610728},{"c":15.1,"h":15.48,"l":12.86,"n":205661,"o":13.1,"t":"2024-11-22T05:00:00Z","v":49084887,"vw":14.327466},{"c":14.95,"h":15.87,"l":14.51,"n":189281,"o":15.4,"t":"2024-11-25T05:00:00Z","v":42148364,"vw":15.108567},{"c":13.03,"h":14.45,"l":13.01,"n":174012,"o":14,"t":"2024-11-26T05:00:00Z","v":37181119,"vw":13.71835},{"c":13.86,"h":14.125,"l":13.25,"n":138985,"o":13.64,"t":"2024-11-27T05:00:00Z","v":33683808,"vw":13.70576},{"c":14.35,"h":15.15,"l":14.22,"n":116357,"o":14.359,"t":"2024-11-29T05:00:00Z","v":28952510,"vw":14.733105},{"c":14.52,"h":15.4,"l":14.11,"n":196778,"o":14.96,"t":"2024-12-02T05:00:00Z","v":48225006,"vw":14.758686},{"c":13.95,"h":14.37,"l":12.7,"n":167840,"o":13.33,"t":"2024-12-03T05:00:00Z","v":45886095,"vw":13.631935},{"c":14.68,"h":14.855,"l":13.54,"n":171930,"o":13.97,"t":"2024-12-04T05:00:00Z","v":44538719,"vw":14.244616},{"c":13.93,"h":16.25,"l":13.87,"n":244238,"o":15.44,"t":"2024-12-05T05:00:00Z","v":49980286,"vw":14.994926},{"c":14.97,"h":15.55,"l":14.07,"n":188832,"o":14.19,"t":"2024-12-06T05:00:00Z","v":43080367,"vw":14.949599},{"c":13.56,"h":15.045,"l":13.42,"n":161182,"o":14.77,"t":"2024-12-09T05:00:00Z","v":33694880,"vw":14.059785},{"c":12.94,"h":13.975,"l":12.86,"n":113923,"o":13.96,"t":"2024-12-10T05:00:00Z","v":27927326,"vw":13.183416},{"c":12.83,"h":13.47,"l":12.47,"n":137769,"o":13.15,"t":"2024-12-11T05:00:00Z","v":37701613,"vw":12.98338},{"c":12.33,"h":13.645,"l":12.27,"n":158203,"o":13.25,"t":"2024-12-12T05:00:00Z","v":41802803,"vw":12.905448},{"c":12.02,"h":12.44,"l":11.58,"n":210916,"o":11.68,"t":"2024-12-13T05:00:00Z","v":69680333,"vw":12.095322},{"c":12.48,"h":13.25,"l":11.8,"n":175351,"o":12.34,"t":"2024-12-16T05:00:00Z","v":48538775,"vw":12.65502},{"c":12.36,"h":12.88,"l":12.135,"n":119196,"o":12.49,"t":"2024-12-17T05:00:00Z","v":31721933,"vw":12.460873},{"c":11.32,"h":13.32,"l":11.05,"n":205726,"o":12.31,"t":"2024-12-18T05:00:00Z","v":61231040,"vw":12.275383},{"c":10.91,"h":12.15,"l":10.62,"n":126166,"o":11.94,"t":"2024-12-19T05:00:00Z","v":35966497,"vw":11.204534},{"c":11.14,"h":11.31,"l":10.64,"n":103326,"o":10.765,"t":"2024-12-20T05:00:00Z","v":30052915,"vw":11.067571},{"c":10.26,"h":11.215,"l":10.11,"n":111212,"o":11.11,"t":"2024-12-23T05:00:00Z","v":27635256,"vw":10.416416},{"c":10.66,"h":10.8276,"l":10.32,"n":58580,"o":10.62,"t":"2024-12-24T05:00:00Z","v":14608246,"vw":10.615337},{"c":10.36,"h":10.66,"l":10.32,"n":60352,"o":10.46,"t":"2024-12-26T05:00:00Z","v":15857493,"vw":10.491758},{"c":9.78,"h":10.46,"l":9.71,"n":91065,"o":10.375,"t":"2024-12-27T05:00:00Z","v":24104077,"vw":9.919809},{"c":9.51,"h":9.75,"l":9.0239,"n":104590,"o":9.465,"t":"2024-12-30T05:00:00Z","v":27334628,"vw":9.403723},{"c":9.21,"h":9.84,"l":9.13,"n":78640,"o":9.74,"t":"2024-12-31T05:00:00Z","v":20141551,"vw":9.355028},{"c":9.45,"h":9.79,"l":9.1731,"n":97921,"o":9.45,"t":"2025-01-02T05:00:00Z","v":26589014,"vw":9.432908},{"c":10.8,"h":10.83,"l":9.43,"n":97964,"o":9.5,"t":"2025-01-03T05:00:00Z","v":26512716,"vw":10.385884},{"c":11.43,"h":11.5,"l":10.74,"n":107178,"o":11.06,"t":"2025-01-06T05:00:00Z","v":33200377,"vw":11.222629},{"c":10.71,"h":11.5,"l":10.59,"n":92040,"o":11.22,"t":"2025-01-07T05:00:00Z","v":20527329,"vw":10.914145},{"c":10.09,"h":10.5,"l":9.8,"n":75233,"o":10.325,"t":"2025-01-08T05:00:00Z","v":18869644,"vw":10.127863},{"c":10.09,"h":10.19,"l":9.63,"n":89598,"o":9.92,"t":"2025-01-10T05:00:00Z","v":17743314,"vw":9.933299},{"c":10.19,"h":10.265,"l":9.36,"n":99026,"o":9.51,"t":"2025-01-13T05:00:00Z","v":22232369,"vw":9.961494},{"c":10.35,"h":10.975,"l":10.17,"n":84600,"o":10.67,"t":"2025-01-14T05:00:00Z","v":19415048,"vw":10.507872},{"c":11.2,"h":11.43,"l":10.74,"n":92230,"o":10.8,"t":"2025-01-15T05:00:00Z","v":24511360,"vw":11.122169},{"c":11.18,"h":11.35,"l":10.84,"n":74365,"o":11.04,"t":"2025-01-16T05:00:00Z","v":18555835,"vw":11.157273},{"c":11.87,"h":12.4,"l":11.65,"n":133136,"o":11.83,"t":"2025-01-17T05:00:00Z","v":27676607,"vw":12.062233},{"c":10.96,"h":12.17,"l":10.68,"n":132198,"o":12.04,"t":"2025-01-21T05:00:00Z","v":33559855,"vw":11.20747},{"c":11.14,"h":11.36,"l":10.65,"n":69476,"o":10.9,"t":"2025-01-22T05:00:00Z","v":19622636,"vw":11.004631},{"c":11.41,"h":11.97,"l":10.775,"n":114319,"o":10.879,"t":"2025-01-23T05:00:00Z","v":27642012,"vw":11.4522},{"c":11.53,"h":12.23,"l":11.4,"n":103418,"o":11.65,"t":"2025-01-24T05:00:00Z","v":25360051,"vw":11.792938},{"c":10.305,"h":11.0499,"l":9.66,"n":148185,"o":10.86,"t":"2025-01-27T05:00:00Z","v":34770153,"vw":10.209627},{"c":10.05,"h":10.57,"l":9.93,"n":65174,"o":10.54,"t":"2025-01-28T05:00:00Z","v":18303620,"vw":10.184998},{"c":10.26,"h":10.442,"l":9.84,"n":68510,"o":9.96,"t":"2025-01-29T05:00:00Z","v":15369062,"vw":10.13428},{"c":10.97,"h":11.1,"l":10.47,"n":95004,"o":10.54,"t":"2025-01-30T05:00:00Z","v":24156736,"vw":10.878264},{"c":10.44,"h":11.18,"l":10.36,"n":75480,"o":11.02,"t":"2025-01-31T05:00:00Z","v":18780794,"vw":10.773669},{"c":10.59,"h":10.7,"l":9.57,"n":102249,"o":9.63,"t":"2025-02-03T05:00:00Z","v":25324831,"vw":10.229258},{"c":10.84,"h":11.08,"l":10.4,"n":77370,"o":10.42,"t":"2025-02-04T05:00:00Z","v":18380609,"vw":10.752581},{"c":10.31,"h":11.01,"l":10.285,"n":60206,"o":10.92,"t":"2025-02-05T05:00:00Z","v":14895455,"vw":10.59037},{"c":10.38,"h":10.9407,"l":10.23,"n":91156,"o":10.54,"t":"2025-02-06T05:00:00Z","v":23563806,"vw":10.548146},{"c":11.33,"h":12.47,"l":11.2,"n":230363,"o":11.55,"t":"2025-02-07T05:00:00Z","v":57545897,"vw":11.764838},{"c":11.18,"h":11.44,"l":10.9516,"n":97656,"o":11.41,"t":"2025-02-10T05:00:00Z","v":22571242,"vw":11.164488},{"c":10.28,"h":10.98,"l":10.205,"n":84914,"o":10.95,"t":"2025-02-11T05:00:00Z","v":22549080,"vw":10.513545},{"c":10.52,"h":10.61,"l":9.97,"n":69243,"o":10,"t":"2025-02-12T05:00:00Z","v":18640486,"vw":10.320617},{"c":10.67,"h":10.6888,"l":10.155,"n":64641,"o":10.465,"t":"2025-02-13T05:00:00Z","v":18388585,"vw":10.492841},{"c":10.5,"h":10.9399,"l":10.5,"n":64960,"o":10.68,"t":"2025-02-14T05:00:00Z","v":19025486,"vw":10.695185},{"c":10.08,"h":10.53,"l":10.02,"n":66850,"o":10.52,"t":"2025-02-18T05:00:00Z","v":19284156,"vw":10.187733},{"c":9.89,"h":10.28,"l":9.88,"n":53965,"o":10.14,"t":"2025-02-19T05:00:00Z","v":14707603,"vw":10.057318},{"c":10.06,"h":10.2,"l":9.66,"n":71722,"o":10.05,"t":"2025-02-20T05:00:00Z","v":17148390,"vw":9.983574},{"c":9.25,"h":10.31,"l":9.22,"n":90095,"o":10.27,"t":"2025-02-21T05:00:00Z","v":25174708,"vw":9.624287},{"c":8.9,"h":9.26,"l":8.63,"n":79235,"o":9.245,"t":"2025-02-24T05:00:00Z","v":19158860,"vw":8.957979},{"c":8.15,"h":8.68,"l":7.73,"n":105630,"o":8.43,"t":"2025-02-25T05:00:00Z","v":32391051,"vw":8.067567},{"c":7.88,"h":8.37,"l":7.695,"n":73825,"o":8.01,"t":"2025-02-26T05:00:00Z","v":22305742,"vw":8.01282},{"c":7.51,"h":8.39,"l":7.5,"n":79476,"o":8.215,"t":"2025-02-27T05:00:00Z","v":24115009,"vw":7.84722},{"c":7.99,"h":8.12,"l":7.36,"n":82122,"o":7.39,"t":"2025-02-28T05:00:00Z","v":26388156,"vw":7.858676},{"c":7.79,"h":8.92,"l":7.64,"n":129743,"o":8.815,"t":"2025-03-03T05:00:00Z","v":35188696,"vw":8.183042},{"c":7.76,"h":8.0599,"l":7.22,"n":84906,"o":7.44,"t":"2025-03-04T05:00:00Z","v":24446014,"vw":7.642459},{"c":8.55,"h":8.56,"l":7.82,"n":87945,"o":7.92,"t":"2025-03-05T05:00:00Z","v":22904846,"vw":8.284022},{"c":8.15,"h":8.54,"l":8.005,"n":80958,"o":8.23,"t":"2025-03-06T05:00:00Z","v":21566458,"vw":8.240893},{"c":8.83,"h":8.932,"l":7.9521,"n":89979,"o":8.045,"t":"2025-03-07T05:00:00Z","v":23415050,"vw":8.554847},{"c":7.98,"h":8.67,"l":7.8,"n":113679,"o":8.55,"t":"2025-03-10T04:00:00Z","v":31225380,"vw":8.178348},{"c":8.26,"h":8.445,"l":7.46,"n":90190,"o":7.955,"t":"2025-03-11T04:00:00Z","v":21452061,"vw":8.0178},{"c":8.1,"h":8.6083,"l":7.87,"n":71064,"o":8.43,"t":"2025-03-12T04:00:00Z","v":17410059,"vw":8.169689},{"c":7.69,"h":8.29,"l":7.68,"n":61463,"o":8.09,"t":"2025-03-13T04:00:00Z","v":16137169,"vw":7.932902},{"c":7.97,"h":8.15,"l":7.6949,"n":71864,"o":7.92,"t":"2025-03-14T04:00:00Z","v":23058968,"vw":7.898264},{"c":8.12,"h":8.3,"l":7.52,"n":91912,"o":7.79,"t":"2025-03-17T04:00:00Z","v":26227184,"vw":7.959802},{"c":7.59,"h":8.04,"l":7.55,"n":77006,"o":7.895,"t":"2025-03-18T04:00:00Z","v":23615939,"vw":7.801972},{"c":8.01,"h":8.28,"l":7.685,"n":75188,"o":7.77,"t":"2025-03-19T04:00:00Z","v":22953401,"vw":7.978653},{"c":7.75,"h":8.21,"l":7.68,"n":70516,"o":7.92,"t":"2025-03-20T04:00:00Z","v":23177943,"vw":7.890874},{"c":7.44,"h":7.76,"l":7.27,"n":102622,"o":7.6,"t":"2025-03-21T04:00:00Z","v":87802425,"vw":7.453027},{"c":8.79,"h":8.87,"l":7.64,"n":105850,"o":7.64,"t":"2025-03-24T04:00:00Z","v":37787737,"vw":8.426398},{"c":8.73,"h":8.9,"l":8.48,"n":69323,"o":8.775,"t":"2025-03-25T04:00:00Z","v":25839906,"vw":8.642513},{"c":8.12,"h":8.74,"l":8.05,"n":57173,"o":8.64,"t":"2025-03-26T04:00:00Z","v":16557896,"vw":8.291087},{"c":7.845,"h":8.265,"l":7.78,"n":48572,"o":7.94,"t":"2025-03-27T04:00:00Z","v":17177809,"vw":7.983639},{"c":7.19,"h":7.7,"l":7.02,"n":81164,"o":7.67,"t":"2025-03-28T04:00:00Z","v":26180381,"vw":7.210174},{"c":6.72,"h":6.93,"l":6.59,"n":61114,"o":6.88,"t":"2025-03-31T04:00:00Z","v":19144747,"vw":6.759119},{"c":7.56,"h":7.6,"l":6.6301,"n":91602,"o":6.78,"t":"2025-04-01T04:00:00Z","v":32268140,"vw":7.212155},{"c":8.02,"h":8.07,"l":7.29,"n":92600,"o":7.29,"t":"2025-04-02T04:00:00Z","v":26624227,"vw":7.803561},{"c":7.41,"h":7.589,"l":7.1,"n":53688,"o":7.135,"t":"2025-04-03T04:00:00Z","v":18141610,"vw":7.405279},{"c":7.32,"h":7.4,"l":6.5,"n":81276,"o":7.151,"t":"2025-04-04T04:00:00Z","v":23582760,"vw":7.085717},{"c":7.43,"h":7.99,"l":6.452,"n":102223,"o":6.542,"t":"2025-04-07T04:00:00Z","v":29559140,"vw":7.359522},{"c":6.74,"h":7.755,"l":6.51,"n":77373,"o":7.725,"t":"2025-04-08T04:00:00Z","v":23344011,"vw":7.086189},{"c":7.63,"h":7.97,"l":6.56,"n":90971,"o":6.775,"t":"2025-04-09T04:00:00Z","v":30586984,"vw":7.232997},{"c":7.13,"h":7.4607,"l":6.94,"n":92149,"o":7.38,"t":"2025-04-10T04:00:00Z","v":20041933,"vw":7.169592},{"c":7.5,"h":7.62,"l":7.13,"n":67619,"o":7.18,"t":"2025-04-11T04:00:00Z","v":19725437,"vw":7.425675},{"c":7.78,"h":8.145,"l":7.62,"n":60613,"o":7.805,"t":"2025-04-14T04:00:00Z","v":19711642,"vw":7.815175},{"c":7.28,"h":7.88,"l":7.03,"n":77592,"o":7.8,"t":"2025-04-15T04:00:00Z","v":27775805,"vw":7.329083},{"c":7.28,"h":7.5,"l":7.03,"n":65121,"o":7.095,"t":"2025-04-16T04:00:00Z","v":20730599,"vw":7.277361},{"c":7.51,"h":7.53,"l":7.15,"n":53129,"o":7.27,"t":"2025-04-17T04:00:00Z","v":21254334,"vw":7.367463},{"c":7.47,"h":7.98,"l":7.44,"n":78079,"o":7.545,"t":"2025-04-21T04:00:00Z","v":23977252,"vw":7.664656},{"c":8.77,"h":8.84,"l":7.7,"n":134432,"o":7.75,"t":"2025-04-22T04:00:00Z","v":40215090,"vw":8.565904},{"c":8.87,"h":9.26,"l":8.65,"n":104763,"o":9.155,"t":"2025-04-23T04:00:00Z","v":34450039,"vw":8.969465},{"c":8.86,"h":8.99,"l":8.62,"n":65465,"o":8.78,"t":"2025-04-24T04:00:00Z","v":23707504,"vw":8.827589},{"c":9.01,"h":9.28,"l":8.92,"n":76568,"o":9,"t":"2025-04-25T04:00:00Z","v":26436523,"vw":9.081707},{"c":8.57,"h":9.11,"l":8.25,"n":75036,"o":9.07,"t":"2025-04-28T04:00:00Z","v":23679993,"vw":8.608056},{"c":8.44,"h":8.665,"l":8.4,"n":54009,"o":8.55,"t":"2025-04-29T04:00:00Z","v":18600687,"vw":8.521953},{"c":8.17,"h":8.22,"l":7.86,"n":58627,"o":8.141,"t":"2025-04-30T04:00:00Z","v":16693118,"vw":8.082341},{"c":8.67,"h":8.985,"l":8.38,"n":90100,"o":8.625,"t":"2025-05-01T04:00:00Z","v":23177309,"vw":8.730935},{"c":8.81,"h":9.22,"l":8.77,"n":83668,"o":8.795,"t":"2025-05-02T04:00:00Z","v":22506648,"vw":8.988447},{"c":8.09,"h":8.452,"l":7.925,"n":75478,"o":8.452,"t":"2025-05-05T04:00:00Z","v":21144890,"vw":8.135202},{"c":8.09,"h":8.14,"l":7.82,"n":39239,"o":7.885,"t":"2025-05-06T04:00:00Z","v":12260216,"vw":8.011908},{"c":8.03,"h":8.28,"l":7.91,"n":50937,"o":8.23,"t":"2025-05-07T04:00:00Z","v":13652634,"vw":8.071414},{"c":8.68,"h":8.9,"l":8.26,"n":115236,"o":8.435,"t":"2025-05-08T04:00:00Z","v":32905916,"vw":8.650876},{"c":9.2,"h":9.88,"l":8.35,"n":193492,"o":8.37,"t":"2025-05-09T04:00:00Z","v":49846067,"vw":9.193969},{"c":9.62,"h":10.0355,"l":9.3,"n":120764,"o":9.795,"t":"2025-05-12T04:00:00Z","v":33539116,"vw":9.637843},{"c":10,"h":10.33,"l":9.54,"n":119635,"o":9.95,"t":"2025-05-13T04:00:00Z","v":36202630,"vw":9.80013},{"c":9.61,"h":10,"l":9.5,"n":82270,"o":9.96,"t":"2025-05-14T04:00:00Z","v":23978614,"vw":9.75326},{"c":9.36,"h":9.47,"l":8.97,"n":69495,"o":9.4,"t":"2025-05-15T04:00:00Z","v":18750586,"vw":9.22839},{"c":9.78,"h":10.11,"l":9.36,"n":97209,"o":9.36,"t":"2025-05-16T04:00:00Z","v":30118086,"vw":9.81796},{"c":9.84,"h":9.89,"l":9.29,"n":68167,"o":9.385,"t":"2025-05-19T04:00:00Z","v":23515215,"vw":9.686645},{"c":9.7,"h":9.84,"l":9.4,"n":63304,"o":9.84,"t":"2025-05-20T04:00:00Z","v":19833794,"vw":9.600795},{"c":10.11,"h":10.86,"l":9.52,"n":156606,"o":9.55,"t":"2025-05-21T04:00:00Z","v":51060512,"vw":10.273111},{"c":9.87,"h":11.04,"l":9.85,"n":169033,"o":10.83,"t":"2025-05-22T04:00:00Z","v":52174852,"vw":10.140986},{"c":9.36,"h":9.52,"l":9.14,"n":89843,"o":9.515,"t":"2025-05-23T04:00:00Z","v":25656310,"vw":9.348268},{"c":9.86,"h":10.09,"l":9.46,"n":92654,"o":9.55,"t":"2025-05-27T04:00:00Z","v":27540786,"vw":9.786746},{"c":9.11,"h":9.76,"l":9.1,"n":76823,"o":9.76,"t":"2025-05-28T04:00:00Z","v":24011653,"vw":9.29745},{"c":8.78,"h":9.29,"l":8.73,"n":67113,"o":9.27,"t":"2025-05-29T04:00:00Z","v":24840776,"vw":8.941042},{"c":8.63,"h":8.835,"l":8.4801,"n":56788,"o":8.585,"t":"2025-05-30T04:00:00Z","v":21885079,"vw":8.655201},{"c":8.61,"h":8.85,"l":8.4,"n":63509,"o":8.575,"t":"2025-06-02T04:00:00Z","v":17150022,"vw":8.588066},{"c":9.21,"h":9.2699,"l":8.48,"n":67152,"o":8.66,"t":"2025-06-03T04:00:00Z","v":26744594,"vw":9.008159},{"c":9.53,"h":9.57,"l":9.01,"n":64827,"o":9.1,"t":"2025-06-04T04:00:00Z","v":23264216,"vw":9.349075},{"c":9.02,"h":9.67,"l":8.88,"n":70964,"o":9.615,"t":"2025-06-05T04:00:00Z","v":23036967,"vw":9.266862},{"c":9.79,"h":10.05,"l":9.2,"n":92319,"o":9.24,"t":"2025-06-06T04:00:00Z","v":31031906,"vw":9.814937},{"c":10.12,"h":10.155,"l":9.702,"n":78616,"o":10.1,"t":"2025-06-09T04:00:00Z","v":30421465,"vw":9.903533},{"c":10.13,"h":10.35,"l":9.96,"n":60784,"o":10.226,"t":"2025-06-10T04:00:00Z","v":20226026,"vw":10.115335},{"c":9.97,"h":10.285,"l":9.815,"n":88399,"o":10.12,"t":"2025-06-11T04:00:00Z","v":26785247,"vw":10.069749},{"c":9.71,"h":10.06,"l":9.51,"n":57078,"o":9.65,"t":"2025-06-12T04:00:00Z","v":19483902,"vw":9.78566},{"c":9.3,"h":9.71,"l":9.11,"n":71945,"o":9.39,"t":"2025-06-13T04:00:00Z","v":28082856,"vw":9.378849},{"c":9.62,"h":9.655,"l":9.295,"n":63463,"o":9.54,"t":"2025-06-16T04:00:00Z","v":29758305,"vw":9.475671},{"c":8.9,"h":9.48,"l":8.71,"n":75106,"o":9.375,"t":"2025-06-17T04:00:00Z","v":29142143,"vw":8.98963},{"c":9.18,"h":9.29,"l":8.725,"n":67857,"o":8.82,"t":"2025-06-18T04:00:00Z","v":26854608,"vw":9.09754},{"c":9,"h":9.43,"l":8.85,"n":71742,"o":9.29,"t":"2025-06-20T04:00:00Z","v":36242703,"vw":9.087349},{"c":8.85,"h":9,"l":8.425,"n":71970,"o":8.705,"t":"2025-06-23T04:00:00Z","v":29475387,"vw":8.745961},{"c":10.04,"h":10.04,"l":8.99,"n":101755,"o":9.045,"t":"2025-06-24T04:00:00Z","v":37569087,"vw":9.669031},{"c":10.6,"h":10.74,"l":10.152,"n":112999,"o":10.26,"t":"2025-06-25T04:00:00Z","v":34137267,"vw":10.521853},{"c":10.81,"h":10.84,"l":10.2,"n":98842,"o":10.485,"t":"2025-06-26T04:00:00Z","v":30385242,"vw":10.561302},{"c":10.67,"h":10.96,"l":10.46,"n":62755,"o":10.76,"t":"2025-06-27T04:00:00Z","v":28518488,"vw":10.667017},{"c":11.03,"h":11.13,"l":10.66,"n":79763,"o":10.85,"t":"2025-06-30T04:00:00Z","v":31218871,"vw":10.952731},{"c":11.08,"h":11.33,"l":10.6,"n":87894,"o":10.79,"t":"2025-07-01T04:00:00Z","v":28651189,"vw":11.119531},{"c":12.48,"h":12.49,"l":11.3521,"n":142993,"o":11.38,"t":"2025-07-02T04:00:00Z","v":40684077,"vw":12.134622},{"c":12.25,"h":12.96,"l":12.16,"n":78666,"o":12.63,"t":"2025-07-03T04:00:00Z","v":20907997,"vw":12.420187},{"c":11.33,"h":12.0599,"l":11.0918,"n":106300,"o":11.96,"t":"2025-07-07T04:00:00Z","v":32247820,"vw":11.337894},{"c":11.6,"h":11.98,"l":11.38,"n":76918,"o":11.52,"t":"2025-07-08T04:00:00Z","v":22403038,"vw":11.69325},{"c":12.47,"h":12.64,"l":11.44,"n":96212,"o":11.82,"t":"2025-07-09T04:00:00Z","v":29290775,"vw":12.001404},{"c":12.9,"h":13,"l":12.24,"n":95765,"o":12.455,"t":"2025-07-10T04:00:00Z","v":24988031,"vw":12.718403},{"c":12.65,"h":13.51,"l":12.42,"n":111287,"o":13.26,"t":"2025-07-11T04:00:00Z","v":33778422,"vw":12.866134},{"c":12.6,"h":13.66,"l":12.4201,"n":131097,"o":13,"t":"2025-07-14T04:00:00Z","v":44064421,"vw":12.898372},{"c":12.19,"h":12.52,"l":11.97,"n":92393,"o":12.425,"t":"2025-07-15T04:00:00Z","v":28346374,"vw":12.213809},{"c":12.57,"h":13.05,"l":12.41,"n":88561,"o":12.57,"t":"2025-07-16T04:00:00Z","v":27172997,"vw":12.652356},{"c":12.98,"h":13.09,"l":12.21,"n":81766,"o":12.49,"t":"2025-07-17T04:00:00Z","v":26748318,"vw":12.837295},{"c":12.78,"h":13.5799,"l":12.375,"n":97695,"o":13.13,"t":"2025-07-18T04:00:00Z","v":29206685,"vw":12.943856},{"c":12.39,"h":13.35,"l":12.37,"n":83234,"o":12.92,"t":"2025-07-21T04:00:00Z","v":24158441,"vw":12.876056},{"c":12.84,"h":12.88,"l":12.12,"n":76144,"o":12.55,"t":"2025-07-22T04:00:00Z","v":20712058,"vw":12.602104},{"c":12.45,"h":12.89,"l":12.21,"n":80124,"o":12.63,"t":"2025-07-23T04:00:00Z","v":20137147,"vw":12.472327},{"c":12.34,"h":12.8,"l":12.295,"n":73035,"o":12.42,"t":"2025-07-24T04:00:00Z","v":15712630,"vw":12.535759},{"c":11.82,"h":12.09,"l":11.6,"n":74600,"o":12.085,"t":"2025-07-25T04:00:00Z","v":17161930,"vw":11.818879},{"c":12.03,"h":12.41,"l":11.85,"n":63281,"o":12.29,"t":"2025-07-28T04:00:00Z","v":17314652,"vw":12.012957},{"c":11.73,"h":12.15,"l":11.4,"n":68033,"o":12.045,"t":"2025-07-29T04:00:00Z","v":17750438,"vw":11.764393},{"c":11.42,"h":12.17,"l":11.18,"n":61467,"o":11.86,"t":"2025-07-30T04:00:00Z","v":16556997,"vw":11.607085},{"c":11.37,"h":11.74,"l":11.3,"n":79078,"o":11.42,"t":"2025-07-31T04:00:00Z","v":20120018,"vw":11.48837},{"c":10.44,"h":10.9631,"l":10.23,"n":81820,"o":10.8,"t":"2025-08-01T04:00:00Z","v":17906895,"vw":10.545063},{"c":10.62,"h":10.73,"l":10.3319,"n":58212,"o":10.635,"t":"2025-08-04T04:00:00Z","v":13234944,"vw":10.572189},{"c":10.83,"h":10.85,"l":10.43,"n":57806,"o":10.51,"t":"2025-08-05T04:00:00Z","v":14943597,"vw":10.626163},{"c":11,"h":11.08,"l":10.5,"n":70446,"o":10.8,"t":"2025-08-06T04:00:00Z","v":19317866,"vw":10.790492},{"c":10.72,"h":11.44,"l":10.44,"n":87109,"o":11.16,"t":"2025-08-07T04:00:00Z","v":25416008,"vw":10.737323},{"c":10.07,"h":11.35,"l":9.82,"n":117456,"o":11,"t":"2025-08-08T04:00:00Z","v":33992792,"vw":10.192693},{"c":9.87,"h":10.36,"l":9.81,"n":99491,"o":10.135,"t":"2025-08-11T04:00:00Z","v":29678166,"vw":9.992125},{"c":9.92,"h":10.24,"l":9.77,"n":77687,"o":9.95,"t":"2025-08-12T04:00:00Z","v":22687277,"vw":10.039962},{"c":9.97,"h":10.25,"l":9.83,"n":73664,"o":10.15,"t":"2025-08-13T04:00:00Z","v":21296546,"vw":9.986488},{"c":9.95,"h":9.96,"l":9.35,"n":92868,"o":9.73,"t":"2025-08-14T04:00:00Z","v":25428725,"vw":9.617925},{"c":9.75,"h":10.015,"l":9.62,"n":58962,"o":9.93,"t":"2025-08-15T04:00:00Z","v":16460013,"vw":9.805604},{"c":9.84,"h":10.05,"l":9.45,"n":62774,"o":9.52,"t":"2025-08-18T04:00:00Z","v":15833028,"vw":9.851333},{"c":9.36,"h":9.8679,"l":9.32,"n":51223,"o":9.84,"t":"2025-08-19T04:00:00Z","v":13770707,"vw":9.48969},{"c":9.49,"h":9.5,"l":8.97,"n":58049,"o":9.31,"t":"2025-08-20T04:00:00Z","v":15416438,"vw":9.267409},{"c":9.33,"h":9.37,"l":9.065,"n":57115,"o":9.131,"t":"2025-08-21T04:00:00Z","v":16217059,"vw":9.259457},{"c":9.82,"h":9.93,"l":9.09,"n":58878,"o":9.27,"t":"2025-08-22T04:00:00Z","v":15657643,"vw":9.745149},{"c":9.45,"h":9.675,"l":9.27,"n":63834,"o":9.5,"t":"2025-08-25T04:00:00Z","v":17447184,"vw":9.481229},{"c":9.68,"h":9.7,"l":9.265,"n":49329,"o":9.401,"t":"2025-08-26T04:00:00Z","v":12713011,"vw":9.512714},{"c":9.58,"h":9.83,"l":9.425,"n":55038,"o":9.65,"t":"2025-08-27T04:00:00Z","v":15833019,"vw":9.687242},{"c":9.55,"h":9.99,"l":9.53,"n":51930,"o":9.72,"t":"2025-08-28T04:00:00Z","v":16489476,"vw":9.651121},{"c":9.47,"h":9.635,"l":9.26,"n":59123,"o":9.55,"t":"2025-08-29T04:00:00Z","v":17100898,"vw":9.439136},{"c":9.64,"h":9.9291,"l":9.11,"n":58674,"o":9.27,"t":"2025-09-02T04:00:00Z","v":16334610,"vw":9.582839},{"c":9.44,"h":9.96,"l":9.31,"n":61828,"o":9.76,"t":"2025-09-03T04:00:00Z","v":20611902,"vw":9.576878},{"c":9.08,"h":9.43,"l":9.02,"n":54239,"o":9.4,"t":"2025-09-04T04:00:00Z","v":16146240,"vw":9.117037},{"c":9.24,"h":9.42,"l":8.8803,"n":57051,"o":9.2,"t":"2025-09-05T04:00:00Z","v":18380700,"vw":9.122953},{"c":9.17,"h":9.41,"l":9.07,"n":57329,"o":9.26,"t":"2025-09-08T04:00:00Z","v":15999790,"vw":9.271892},{"c":9.67,"h":9.685,"l":9.09,"n":73584,"o":9.345,"t":"2025-09-09T04:00:00Z","v":23573290,"vw":9.375924},{"c":10.03,"h":10.26,"l":9.777,"n":84944,"o":10.01,"t":"2025-09-10T04:00:00Z","v":28763467,"vw":10.00885},{"c":10.2,"h":10.46,"l":9.86,"n":63675,"o":10.05,"t":"2025-09-11T04:00:00Z","v":18283284,"vw":10.272746},{"c":10.35,"h":10.54,"l":10.0624,"n":63729,"o":10.18,"t":"2025-09-12T04:00:00Z","v":17529122,"vw":10.386354},{"c":10.29,"h":10.48,"l":9.81,"n":69531,"o":10.385,"t":"2025-09-15T04:00:00Z","v":21682922,"vw":10.083829},{"c":11.2,"h":11.265,"l":10.165,"n":97554,"o":10.295,"t":"2025-09-16T04:00:00Z","v":29647686,"vw":10.877864},{"c":11.44,"h":11.6753,"l":10.98,"n":98216,"o":11.23,"t":"2025-09-17T04:00:00Z","v":28227264,"vw":11.336003},{"c":13.46,"h":13.635,"l":11.83,"n":214086,"o":11.98,"t":"2025-09-18T04:00:00Z","v":64657744,"vw":13.011789},{"c":13.62,"h":14.05,"l":13.19,"n":168189,"o":13.33,"t":"2025-09-19T04:00:00Z","v":47361377,"vw":13.740421},{"c":13.74,"h":13.82,"l":12.51,"n":127566,"o":13.235,"t":"2025-09-22T04:00:00Z","v":34536567,"vw":13.189665},{"c":13.91,"h":15.19,"l":13.76,"n":193723,"o":14.74,"t":"2025-09-23T04:00:00Z","v":48667520,"vw":14.446259},{"c":14.45,"h":15.12,"l":13.97,"n":144468,"o":14.34,"t":"2025-09-24T04:00:00Z","v":40798738,"vw":14.455604},{"c":13.68,"h":14.57,"l":13.385,"n":146944,"o":14,"t":"2025-09-25T04:00:00Z","v":37228445,"vw":13.906388},{"c":12.96,"h":13.54,"l":12.3,"n":143193,"o":13.11,"t":"2025-09-26T04:00:00Z","v":35209550,"vw":12.839706},{"c":14.87,"h":15.125,"l":13.3029,"n":171146,"o":13.31,"t":"2025-09-29T04:00:00Z","v":40808348,"vw":14.601007},{"c":14.5,"h":14.87,"l":14.21,"n":115264,"o":14.62,"t":"2025-09-30T04:00:00Z","v":25824870,"vw":14.469732},{"c":14.59,"h":15.37,"l":14.25,"n":141106,"o":15.08,"t":"2025-10-01T04:00:00Z","v":31962270,"vw":14.789562},{"c":15.14,"h":15.38,"l":14.435,"n":126306,"o":14.9557,"t":"2025-10-02T04:00:00Z","v":30563932,"vw":14.930282},{"c":15.94,"h":16.545,"l":15.43,"n":170894,"o":15.615,"t":"2025-10-03T04:00:00Z","v":39651973,"vw":16.014648},{"c":17.43,"h":17.47,"l":16.23,"n":183881,"o":16.915,"t":"2025-10-06T04:00:00Z","v":36834113,"vw":16.870862},{"c":17.96,"h":18.87,"l":16.815,"n":220457,"o":18,"t":"2025-10-07T04:00:00Z","v":47720086,"vw":17.853114},{"c":18.98,"h":19.69,"l":18.265,"n":211489,"o":18.46,"t":"2025-10-08T04:00:00Z","v":43561478,"vw":19.036294},{"c":20.09,"h":20.5799,"l":19.0544,"n":207015,"o":19.26,"t":"2025-10-09T04:00:00Z","v":50271932,"vw":19.796616},{"c":19.28,"h":22.1196,"l":18.76,"n":297679,"o":21.05,"t":"2025-10-10T04:00:00Z","v":62391378,"vw":20.412781},{"c":20.04,"h":20.28,"l":19.1,"n":206891,"o":20.225,"t":"2025-10-13T04:00:00Z","v":35295099,"vw":19.702142},{"c":21.98,"h":22.68,"l":18.82,"n":278823,"o":19.155,"t":"2025-10-14T04:00:00Z","v":50946563,"vw":21.219123},{"c":23.2,"h":23.61,"l":21.77,"n":242304,"o":22.515,"t":"2025-10-15T04:00:00Z","v":45368377,"vw":22.790294},{"c":19.99,"h":23.145,"l":19.82,"n":228869,"o":23.05,"t":"2025-10-16T04:00:00Z","v":46991476,"vw":21.013089},{"c":19.525,"h":19.84,"l":18.335,"n":179616,"o":18.61,"t":"2025-10-17T04:00:00Z","v":30681196,"vw":19.288235},{"c":20.4,"h":22.69,"l":20.32,"n":235211,"o":21.232,"t":"2025-10-20T04:00:00Z","v":44490016,"vw":21.466712},{"c":18.77,"h":20.35,"l":18.42,"n":181579,"o":20.24,"t":"2025-10-21T04:00:00Z","v":37867471,"vw":19.197791},{"c":16.86,"h":18.73,"l":16.23,"n":179074,"o":18.1,"t":"2025-10-22T04:00:00Z","v":36388251,"vw":17.257191},{"c":17.67,"h":18.14,"l":16.76,"n":120622,"o":17.01,"t":"2025-10-23T04:00:00Z","v":22895356,"vw":17.477321},{"c":19.365,"h":19.39,"l":18.2201,"n":126825,"o":18.4,"t":"2025-10-24T04:00:00Z","v":24943486,"vw":18.821859},{"c":20.2,"h":20.46,"l":19.5801,"n":132391,"o":20.04,"t":"2025-10-27T04:00:00Z","v":23499583,"vw":20.038839},{"c":19.15,"h":20.865,"l":19.1248,"n":130299,"o":19.9,"t":"2025-10-28T04:00:00Z","v":24040678,"vw":20.172245},{"c":18.89,"h":20.85,"l":18.21,"n":182725,"o":20.48,"t":"2025-10-29T04:00:00Z","v":34179487,"vw":19.31683},{"c":17.69,"h":18.72,"l":17.6536,"n":111691,"o":18.18,"t":"2025-10-30T04:00:00Z","v":19537783,"vw":18.190167},{"c":17.8,"h":18.375,"l":17.375,"n":106665,"o":18.2,"t":"2025-10-31T04:00:00Z","v":17852424,"vw":17.928296},{"c":17.42,"h":19.3,"l":16.79,"n":177959,"o":18.845,"t":"2025-11-03T05:00:00Z","v":31434219,"vw":17.765777},{"c":16.22,"h":17.725,"l":16.03,"n":145177,"o":16.48,"t":"2025-11-04T05:00:00Z","v":28439486,"vw":16.799929},{"c":16.58,"h":16.9474,"l":16.15,"n":114199,"o":16.31,"t":"2025-11-05T05:00:00Z","v":20584613,"vw":16.527809},{"c":15.4,"h":16.39,"l":15.35,"n":110017,"o":16.32,"t":"2025-11-06T05:00:00Z","v":19517567,"vw":15.725341},{"c":15.57,"h":15.59,"l":14.06,"n":143326,"o":14.84,"t":"2025-11-07T05:00:00Z","v":27394073,"vw":14.734306},{"c":15.03,"h":16.52,"l":15,"n":112804,"o":16.45,"t":"2025-11-10T05:00:00Z","v":20225144,"vw":15.479431},{"c":14.045,"h":14.39,"l":13.52,"n":174363,"o":14.135,"t":"2025-11-11T05:00:00Z","v":80777838,"vw":13.986715},{"c":13.33,"h":14.332,"l":12.72,"n":159607,"o":14.32,"t":"2025-11-12T05:00:00Z","v":40071651,"vw":13.215008},{"c":11.98,"h":13.2,"l":11.83,"n":169428,"o":12.985,"t":"2025-11-13T05:00:00Z","v":35115549,"vw":12.332492},{"c":10.96,"h":11.7399,"l":10.91,"n":179699,"o":11.19,"t":"2025-11-14T05:00:00Z","v":42467706,"vw":11.272383},{"c":10.61,"h":11.14,"l":10.36,"n":141194,"o":10.71,"t":"2025-11-17T05:00:00Z","v":28361722,"vw":10.692973},{"c":10.81,"h":11.1,"l":10.28,"n":137767,"o":10.545,"t":"2025-11-18T05:00:00Z","v":26168340,"vw":10.727996},{"c":10.22,"h":11.05,"l":10.05,"n":115461,"o":10.73,"t":"2025-11-19T05:00:00Z","v":27176581,"vw":10.408171},{"c":9.78,"h":11.18,"l":9.735,"n":148551,"o":10.75,"t":"2025-11-20T05:00:00Z","v":30056836,"vw":10.389087},{"c":9.73,"h":9.925,"l":9.06,"n":118257,"o":9.81,"t":"2025-11-21T05:00:00Z","v":28275024,"vw":9.587515},{"c":11.48,"h":11.62,"l":10.09,"n":169999,"o":10.22,"t":"2025-11-24T05:00:00Z","v":38188487,"vw":11.025531},{"c":11.82,"h":11.92,"l":10.791,"n":191901,"o":11.03,"t":"2025-11-25T05:00:00Z","v":45696177,"vw":11.425716},{"c":13.45,"h":13.58,"l":11.9,"n":314576,"o":12.285,"t":"2025-11-26T05:00:00Z","v":70373979,"vw":12.859481},{"c":15.1,"h":15.54,"l":14.01,"n":225747,"o":14.24,"t":"2025-11-28T05:00:00Z","v":51217324,"vw":15.017704},{"c":14.08,"h":15.04,"l":13.94,"n":202307,"o":14.175,"t":"2025-12-01T05:00:00Z","v":48973490,"vw":14.425764},{"c":13.71,"h":14.99,"l":13.68,"n":158406,"o":14.62,"t":"2025-12-02T05:00:00Z","v":40094026,"vw":14.331191},{"c":14.49,"h":14.67,"l":13.5136,"n":145552,"o":13.96,"t":"2025-12-03T05:00:00Z","v":35396466,"vw":14.070286},{"c":15.03,"h":15.26,"l":14.02,"n":130654,"o":14.41,"t":"2025-12-04T05:00:00Z","v":33353340,"vw":14.853809},{"c":13.715,"h":14.71,"l":13.52,"n":138476,"o":14.585,"t":"2025-12-05T05:00:00Z","v":32891232,"vw":13.917934},{"c":13.89,"h":14.08,"l":13.52,"n":78103,"o":13.92,"t":"2025-12-08T05:00:00Z","v":19539446,"vw":13.80768},{"c":14.85,"h":15.41,"l":13.56,"n":144511,"o":13.725,"t":"2025-12-09T05:00:00Z","v":33085569,"vw":14.814613},{"c":14.53,"h":15.12,"l":13.9639,"n":124254,"o":14.485,"t":"2025-12-10T05:00:00Z","v":31004006,"vw":14.446412},{"c":14.82,"h":14.8668,"l":13.57,"n":106765,"o":14.065,"t":"2025-12-11T05:00:00Z","v":21837544,"vw":14.197951},{"c":14.03,"h":15.485,"l":13.99,"n":159393,"o":14.69,"t":"2025-12-12T05:00:00Z","v":37911220,"vw":14.63798},{"c":11.915,"h":13.8,"l":11.7,"n":183697,"o":13.71,"t":"2025-12-15T05:00:00Z","v":44850061,"vw":12.165972},{"c":11.86,"h":12.315,"l":11.53,"n":104997,"o":11.95,"t":"2025-12-16T05:00:00Z","v":22667611,"vw":11.815107},{"c":11.48,"h":12.67,"l":11.45,"n":130681,"o":12.14,"t":"2025-12-17T05:00:00Z","v":27643041,"vw":11.97159},{"c":11.2,"h":12.2824,"l":11.15,"n":108832,"o":11.915,"t":"2025-12-18T05:00:00Z","v":25333722,"vw":11.561911},{"c":12.03,"h":12.12,"l":11.5,"n":106009,"o":11.52,"t":"2025-12-19T05:00:00Z","v":28192274,"vw":11.855248},{"c":12.1,"h":13.06,"l":12.02,"n":125323,"o":12.515,"t":"2025-12-22T05:00:00Z","v":27035186,"vw":12.468154},{"c":11.51,"h":12.02,"l":11.48,"n":93037,"o":11.75,"t":"2025-12-23T05:00:00Z","v":19183297,"vw":11.702068},{"c":11.4,"h":11.5,"l":11.2,"n":43652,"o":11.43,"t":"2025-12-24T05:00:00Z","v":9557972,"vw":11.357684},{"c":10.91,"h":11.51,"l":10.84,"n":81566,"o":11.445,"t":"2025-12-26T05:00:00Z","v":16510080,"vw":11.029539},{"c":10.72,"h":11.305,"l":10.65,"n":69997,"o":10.695,"t":"2025-12-29T05:00:00Z","v":14719537,"vw":10.890791},{"c":10.42,"h":10.93,"l":10.4,"n":63294,"o":10.73,"t":"2025-12-30T05:00:00Z","v":13217573,"vw":10.652778},{"c":10.12,"h":10.58,"l":9.98,"n":78152,"o":10.43,"t":"2025-12-31T05:00:00Z","v":17051592,"vw":10.193338},{"c":11.55,"h":11.58,"l":10.18,"n":104900,"o":10.395,"t":"2026-01-02T05:00:00Z","v":22151580,"vw":11.213136},{"c":12.3,"h":12.55,"l":11.99,"n":145440,"o":12.22,"t":"2026-01-05T05:00:00Z","v":33572000,"vw":12.242598},{"c":11.99,"h":12.61,"l":11.26,"n":103684,"o":12.4,"t":"2026-01-06T05:00:00Z","v":24555847,"vw":11.914066},{"c":11.93,"h":11.9999,"l":11.3727,"n":84605,"o":11.65,"t":"2026-01-07T05:00:00Z","v":19842281,"vw":11.757384},{"c":11.99,"h":12.31,"l":11.585,"n":107508,"o":11.75,"t":"2026-01-08T05:00:00Z","v":26434277,"vw":12.014206},{"c":11.61,"h":12.36,"l":11.545,"n":93954,"o":12.11,"t":"2026-01-09T05:00:00Z","v":24055866,"vw":11.872486},{"c":11.96,"h":12.2,"l":11.552,"n":94100,"o":11.7,"t":"2026-01-12T05:00:00Z","v":25456132,"vw":11.951528},{"c":12.55,"h":12.84,"l":12.08,"n":117752,"o":12.24,"t":"2026-01-13T05:00:00Z","v":29714754,"vw":12.38531},{"c":13.34,"h":14.01,"l":12.77,"n":235802,"o":13.25,"t":"2026-01-14T05:00:00Z","v":60398058,"vw":13.413948},{"c":12.73,"h":13.531,"l":12.73,"n":157454,"o":13.24,"t":"2026-01-15T05:00:00Z","v":36931345,"vw":13.105415},{"c":13.37,"h":13.79,"l":12.76,"n":162254,"o":12.815,"t":"2026-01-16T05:00:00Z","v":34508275,"vw":13.405372},{"c":12.76,"h":13.34,"l":12.25,"n":160988,"o":12.6,"t":"2026-01-20T05:00:00Z","v":30532609,"vw":12.840001},{"c":12.81,"h":13.75,"l":11.902,"n":177261,"o":12.68,"t":"2026-01-21T05:00:00Z","v":38351974,"vw":12.773606},{"c":13.19,"h":13.385,"l":12.76,"n":119677,"o":12.985,"t":"2026-01-22T05:00:00Z","v":26464525,"vw":13.117666},{"c":13.71,"h":14.4454,"l":12.475,"n":190848,"o":13.3,"t":"2026-01-23T05:00:00Z","v":39380725,"vw":13.583789},{"c":12.44,"h":13.52,"l":12.31,"n":182113,"o":13.5,"t":"2026-01-26T05:00:00Z","v":42397386,"vw":12.598244},{"c":13.27,"h":13.41,"l":12.19,"n":121532,"o":12.44,"t":"2026-01-27T05:00:00Z","v":36174678,"vw":12.82324},{"c":13.45,"h":13.9,"l":13.175,"n":154529,"o":13.41,"t":"2026-01-28T05:00:00Z","v":30607694,"vw":13.566035},{"c":12.59,"h":13.25,"l":12.105,"n":117835,"o":13.115,"t":"2026-01-29T05:00:00Z","v":27992341,"vw":12.547232},{"c":11.84,"h":12.5,"l":11.56,"n":97966,"o":12.29,"t":"2026-01-30T05:00:00Z","v":24398340,"vw":12.00546},{"c":11.04,"h":11.5299,"l":10.94,"n":141251,"o":11.35,"t":"2026-02-02T05:00:00Z","v":29116498,"vw":11.248635},{"c":11.36,"h":12,"l":10.68,"n":168407,"o":11.115,"t":"2026-02-03T05:00:00Z","v":33583663,"vw":11.364529},{"c":10.22,"h":11.1799,"l":9.81,"n":163170,"o":11.14,"t":"2026-02-04T05:00:00Z","v":32970504,"vw":10.269773},{"c":8.265,"h":10,"l":8.26,"n":175569,"o":9.62,"t":"2026-02-05T05:00:00Z","v":43005961,"vw":8.959933},{"c":10.08,"h":10.18,"l":8.68,"n":171692,"o":8.88,"t":"2026-02-06T05:00:00Z","v":40922113,"vw":9.649681},{"c":10.19,"h":10.26,"l":9.615,"n":162971,"o":9.615,"t":"2026-02-09T05:00:00Z","v":38274695,"vw":10.060826},{"c":10.03,"h":10.42,"l":9.745,"n":114411,"o":10,"t":"2026-02-10T05:00:00Z","v":28626398,"vw":10.090548},{"c":9.62,"h":10.09,"l":9.42,"n":115990,"o":10.06,"t":"2026-02-11T05:00:00Z","v":29808903,"vw":9.693584},{"c":9.31,"h":9.75,"l":9.17,"n":91784,"o":9.67,"t":"2026-02-12T05:00:00Z","v":21335147,"vw":9.387348},{"c":9.85,"h":10.3,"l":9.3,"n":115533,"o":9.725,"t":"2026-02-13T05:00:00Z","v":28219412,"vw":9.962823},{"c":9.28,"h":9.72,"l":9.02,"n":100033,"o":9.59,"t":"2026-02-17T05:00:00Z","v":21331829,"vw":9.333226},{"c":9.27,"h":9.52,"l":8.98,"n":79739,"o":9.2,"t":"2026-02-18T05:00:00Z","v":23286315,"vw":9.269983},{"c":9.82,"h":9.86,"l":8.96,"n":84509,"o":9.145,"t":"2026-02-19T05:00:00Z","v":20632266,"vw":9.514149},{"c":9.65,"h":10.175,"l":9.43,"n":88110,"o":9.75,"t":"2026-02-20T05:00:00Z","v":21981309,"vw":9.776175},{"c":9.82,"h":9.98,"l":9.29,"n":92199,"o":9.4,"t":"2026-02-23T05:00:00Z","v":21151728,"vw":9.697252},{"c":10.35,"h":10.6,"l":9.59,"n":106879,"o":9.625,"t":"2026-02-24T05:00:00Z","v":25931545,"vw":10.273175},{"c":10.45,"h":11.06,"l":10.4101,"n":86599,"o":10.9,"t":"2026-02-25T05:00:00Z","v":21578483,"vw":10.624049},{"c":10.44,"h":10.49,"l":9.93,"n":93066,"o":10.315,"t":"2026-02-26T05:00:00Z","v":18949338,"vw":10.247173},{"c":9.95,"h":10.335,"l":9.6633,"n":79692,"o":10.08,"t":"2026-02-27T05:00:00Z","v":16570601,"vw":9.916968},{"c":10.55,"h":10.74,"l":9.54,"n":94893,"o":9.64,"t":"2026-03-02T05:00:00Z","v":19431329,"vw":10.385705},{"c":9.89,"h":10.37,"l":9.78,"n":92054,"o":10.175,"t":"2026-03-03T05:00:00Z","v":18110676,"vw":10.018766},{"c":10.66,"h":10.85,"l":10.13,"n":102052,"o":10.36,"t":"2026-03-04T05:00:00Z","v":21605616,"vw":10.472829},{"c":9.95,"h":10.595,"l":9.62,"n":98973,"o":10.53,"t":"2026-03-05T05:00:00Z","v":18249130,"vw":10.010872},{"c":9.21,"h":9.71,"l":9.12,"n":82099,"o":9.645,"t":"2026-03-06T05:00:00Z","v":16200149,"vw":9.361123},{"c":9.61,"h":9.7239,"l":8.93,"n":89211,"o":9.17,"t":"2026-03-09T04:00:00Z","v":16346803,"vw":9.335929},{"c":9.63,"h":10.07,"l":9.55,"n":80568,"o":9.73,"t":"2026-03-10T04:00:00Z","v":14982722,"vw":9.781736},{"c":9.81,"h":10.105,"l":9.47,"n":76924,"o":9.695,"t":"2026-03-11T04:00:00Z","v":15644504,"vw":9.783842},{"c":9.55,"h":9.63,"l":9.2208,"n":74530,"o":9.53,"t":"2026-03-12T04:00:00Z","v":13954787,"vw":9.450471},{"c":9.76,"h":10.375,"l":9.64,"n":106553,"o":10,"t":"2026-03-13T04:00:00Z","v":23592847,"vw":9.978345},{"c":10.02,"h":10.42,"l":9.8,"n":92866,"o":10.24,"t":"2026-03-16T04:00:00Z","v":19557836,"vw":10.064114},{"c":10.11,"h":10.445,"l":9.68,"n":78280,"o":9.91,"t":"2026-03-17T04:00:00Z","v":17498044,"vw":10.074906},{"c":9.88,"h":10.245,"l":9.8,"n":80619,"o":9.95,"t":"2026-03-18T04:00:00Z","v":16472741,"vw":10.010334},{"c":9.83,"h":9.95,"l":9.03,"n":80945,"o":9.495,"t":"2026-03-19T04:00:00Z","v":16885235,"vw":9.527424},{"c":9.4,"h":9.9151,"l":9.105,"n":76727,"o":9.79,"t":"2026-03-20T04:00:00Z","v":25595822,"vw":9.457135},{"c":9.98,"h":10.295,"l":9.4,"n":114360,"o":9.405,"t":"2026-03-23T04:00:00Z","v":24169352,"vw":9.97184},{"c":9.58,"h":10.185,"l":9.435,"n":82749,"o":9.875,"t":"2026-03-24T04:00:00Z","v":18713567,"vw":9.705776},{"c":9.96,"h":10.35,"l":9.76,"n":88485,"o":10.06,"t":"2026-03-25T04:00:00Z","v":24788285,"vw":10.058129},{"c":9.3,"h":10.025,"l":9.235,"n":83204,"o":9.72,"t":"2026-03-26T04:00:00Z","v":16138541,"vw":9.576609},{"c":8.66,"h":9.115,"l":8.4,"n":87719,"o":9.08,"t":"2026-03-27T04:00:00Z","v":18395657,"vw":8.672768},{"c":8.18,"h":9,"l":8,"n":87526,"o":8.9,"t":"2026-03-30T04:00:00Z","v":19414549,"vw":8.367635},{"c":8.51,"h":8.545,"l":8.05,"n":82783,"o":8.395,"t":"2026-03-31T04:00:00Z","v":20277113,"vw":8.378677},{"c":8.62,"h":8.92,"l":8.535,"n":71140,"o":8.705,"t":"2026-04-01T04:00:00Z","v":16646108,"vw":8.700241},{"c":8.79,"h":8.81,"l":8.12,"n":80003,"o":8.22,"t":"2026-04-02T04:00:00Z","v":17575408,"vw":8.546559},{"c":9.1,"h":9.28,"l":8.88,"n":76179,"o":8.9,"t":"2026-04-06T04:00:00Z","v":17442866,"vw":9.147104},{"c":9.06,"h":9.07,"l":8.47,"n":69697,"o":8.915,"t":"2026-04-07T04:00:00Z","v":16543975,"vw":8.826255},{"c":9.88,"h":10.09,"l":9.355,"n":118630,"o":9.855,"t":"2026-04-08T04:00:00Z","v":27050345,"vw":9.774245},{"c":10.2,"h":10.53,"l":9.725,"n":91298,"o":9.76,"t":"2026-04-09T04:00:00Z","v":22936042,"vw":10.204207},{"c":10.02,"h":10.56,"l":9.86,"n":68709,"o":10.29,"t":"2026-04-10T04:00:00Z","v":16923002,"vw":10.156512},{"c":10.76,"h":10.865,"l":9.65,"n":88949,"o":9.79,"t":"2026-04-13T04:00:00Z","v":21643497,"vw":10.494217},{"c":11.27,"h":11.87,"l":11.2,"n":97465,"o":11.235,"t":"2026-04-14T04:00:00Z","v":23372736,"vw":11.469289},{"c":11.26,"h":11.3052,"l":10.81,"n":76938,"o":11.27,"t":"2026-04-15T04:00:00Z","v":16732421,"vw":11.093452},{"c":11.42,"h":11.51,"l":10.825,"n":74646,"o":11.485,"t":"2026-04-16T04:00:00Z","v":16933001,"vw":11.220372},{"c":11.97,"h":12.2352,"l":11.56,"n":104605,"o":11.82,"t":"2026-04-17T04:00:00Z","v":27916912,"vw":11.965291},{"c":12.05,"h":12.15,"l":11.56,"n":77748,"o":11.575,"t":"2026-04-20T04:00:00Z","v":18595908,"vw":11.934158},{"c":11.51,"h":12.16,"l":11.4103,"n":80325,"o":12.145,"t":"2026-04-21T04:00:00Z","v":16384173,"vw":11.686343},{"c":12.21,"h":12.63,"l":12,"n":96651,"o":12.095,"t":"2026-04-22T04:00:00Z","v":22230955,"vw":12.293731},{"c":12.23,"h":12.545,"l":11.76,"n":103652,"o":12.06,"t":"2026-04-23T04:00:00Z","v":21279828,"vw":12.224872},{"c":12.76,"h":13.225,"l":12.545,"n":120361,"o":12.545,"t":"2026-04-24T04:00:00Z","v":26981713,"vw":12.860035},{"c":12.25,"h":12.7,"l":11.97,"n":87030,"o":12.62,"t":"2026-04-27T04:00:00Z","v":20402811,"vw":12.259693},{"c":11.79,"h":11.91,"l":11.36,"n":67774,"o":11.78,"t":"2026-04-28T04:00:00Z","v":13560791,"vw":11.641474},{"c":11.37,"h":11.715,"l":11.13,"n":84873,"o":11.715,"t":"2026-04-29T04:00:00Z","v":15648344,"vw":11.329889},{"c":12.53,"h":12.891,"l":11.51,"n":132880,"o":11.51,"t":"2026-04-30T04:00:00Z","v":26630740,"vw":12.38695},{"c":12.17,"h":12.975,"l":12.14,"n":86347,"o":12.83,"t":"2026-05-01T04:00:00Z","v":16408500,"vw":12.50398},{"c":12.82,"h":13.015,"l":12.12,"n":107474,"o":12.28,"t":"2026-05-04T04:00:00Z","v":21637415,"vw":12.684927},{"c":13.41,"h":13.5693,"l":13,"n":105988,"o":13.105,"t":"2026-05-05T04:00:00Z","v":16913326,"vw":13.271372},{"c":14.5,"h":14.63,"l":13.65,"n":139030,"o":13.785,"t":"2026-05-06T04:00:00Z","v":27148339,"vw":14.194178},{"c":13.98,"h":14.29,"l":13.515,"n":106900,"o":14.104,"t":"2026-05-07T04:00:00Z","v":19789455,"vw":13.922801},{"c":14.2,"h":14.45,"l":13.57,"n":89821,"o":14,"t":"2026-05-08T04:00:00Z","v":15907279,"vw":14.032595},{"c":14.3,"h":15.0377,"l":13.74,"n":159838,"o":14.1,"t":"2026-05-11T04:00:00Z","v":30223899,"vw":14.566478},{"c":13.47,"h":14.34,"l":12.4,"n":176791,"o":13.155,"t":"2026-05-12T04:00:00Z","v":31997215,"vw":13.166856},{"c":13.3,"h":13.545,"l":13.09,"n":73808,"o":13.454,"t":"2026-05-13T04:00:00Z","v":14652020,"vw":13.317926},{"c":13.98,"h":14.12,"l":13.16,"n":96204,"o":13.52,"t":"2026-05-14T04:00:00Z","v":16586275,"vw":13.800467},{"c":13.11,"h":13.61,"l":12.8,"n":101745,"o":13.39,"t":"2026-05-15T04:00:00Z","v":17558521,"vw":13.158669},{"c":13.44,"h":13.93,"l":12.67,"n":142267,"o":13.68,"t":"2026-05-18T04:00:00Z","v":23692039,"vw":13.187502},{"c":14.69,"h":14.74,"l":13.05,"n":198172,"o":13.29,"t":"2026-05-19T04:00:00Z","v":34403001,"vw":14.085319},{"c":15.4,"h":16.34,"l":14.6,"n":232396,"o":15.04,"t":"2026-05-20T04:00:00Z","v":41436269,"vw":15.621515},{"c":15.76,"h":15.955,"l":15.2744,"n":127947,"o":15.48,"t":"2026-05-21T04:00:00Z","v":20583724,"vw":15.679187},{"c":15.97,"h":16.655,"l":15.71,"n":127887,"o":15.82,"t":"2026-05-22T04:00:00Z","v":21146824,"vw":16.183306},{"c":17.13,"h":17.48,"l":16.29,"n":179880,"o":16.51,"t":"2026-05-26T04:00:00Z","v":31873777,"vw":17.027101},{"c":18.04,"h":18.26,"l":16.65,"n":153045,"o":17.37,"t":"2026-05-27T04:00:00Z","v":28140885,"vw":17.515882},{"c":18.14,"h":18.462,"l":17.44,"n":136103,"o":17.83,"t":"2026-05-28T04:00:00Z","v":19246346,"vw":17.999878},{"c":18.29,"h":18.34,"l":17.08,"n":134268,"o":18.05,"t":"2026-05-29T04:00:00Z","v":22427994,"vw":17.844941},{"c":18.81,"h":19.17,"l":17.45,"n":168281,"o":17.938,"t":"2026-06-01T04:00:00Z","v":25172432,"vw":18.525446},{"c":17.58,"h":19.085,"l":17.4,"n":151116,"o":18.345,"t":"2026-06-02T04:00:00Z","v":26589310,"vw":18.089491},{"c":17.61,"h":18.27,"l":17.33,"n":139995,"o":17.685,"t":"2026-06-03T04:00:00Z","v":22736319,"vw":17.737359},{"c":16.78,"h":17.165,"l":16.325,"n":149994,"o":16.82,"t":"2026-06-04T04:00:00Z","v":18454922,"vw":16.750492},{"c":15.59,"h":16.065,"l":14.061,"n":223065,"o":16.05,"t":"2026-06-05T04:00:00Z","v":39578602,"vw":15.035879},{"c":16.52,"h":16.925,"l":15.6703,"n":127537,"o":15.885,"t":"2026-06-08T04:00:00Z","v":20973173,"vw":16.369673},{"c":15.97,"h":17.2465,"l":15.13,"n":196031,"o":16.58,"t":"2026-06-09T04:00:00Z","v":25117735,"vw":16.168438},{"c":14.9,"h":16.35,"l":14.9,"n":135444,"o":15.53,"t":"2026-06-10T04:00:00Z","v":21433197,"vw":15.376773},{"c":16.17,"h":16.19,"l":14.77,"n":126424,"o":14.81,"t":"2026-06-11T04:00:00Z","v":18718409,"vw":15.67811},{"c":16.48,"h":17.175,"l":16,"n":128164,"o":16.24,"t":"2026-06-12T04:00:00Z","v":19501989,"vw":16.579195},{"c":17.14,"h":17.78,"l":17.035,"n":124972,"o":17.415,"t":"2026-06-15T04:00:00Z","v":19690911,"vw":17.362971},{"c":17.26,"h":18.1,"l":16.96,"n":125196,"o":16.99,"t":"2026-06-16T04:00:00Z","v":17605358,"vw":17.673806},{"c":16.78,"h":18.01,"l":16.74,"n":113924,"o":17.2,"t":"2026-06-17T04:00:00Z","v":16877540,"vw":17.38732},{"c":17.24,"h":17.47,"l":16.81,"n":103008,"o":17.32,"t":"2026-06-18T04:00:00Z","v":19158718,"vw":17.140757},{"c":17.45,"h":19.05,"l":17.16,"n":177806,"o":17.45,"t":"2026-06-22T04:00:00Z","v":30283180,"vw":17.848992},{"c":17.19,"h":18.53,"l":16.44,"n":146058,"o":16.56,"t":"2026-06-23T04:00:00Z","v":20900552,"vw":17.652492},{"c":16.23,"h":17.86,"l":15.66,"n":143338,"o":17.6,"t":"2026-06-24T04:00:00Z","v":19536316,"vw":16.439361},{"c":15.87,"h":17.065,"l":15.19,"n":133777,"o":16.74,"t":"2026-06-25T04:00:00Z","v":22729918,"vw":15.73776},{"c":16.33,"h":16.445,"l":14.95,"n":122520,"o":15.39,"t":"2026-06-26T04:00:00Z","v":19974289,"vw":16.013543},{"c":15.37,"h":16.95,"l":14.88,"n":137047,"o":16.59,"t":"2026-06-29T04:00:00Z","v":18789806,"vw":15.565706},{"c":14.55,"h":15.0825,"l":14.3625,"n":105856,"o":14.92,"t":"2026-06-30T04:00:00Z","v":16036992,"vw":14.653023},{"c":13.62,"h":14.32,"l":13.6,"n":129252,"o":14.285,"t":"2026-07-01T04:00:00Z","v":19135754,"vw":13.938432},{"c":12.62,"h":13.85,"l":12.28,"n":139967,"o":13.65,"t":"2026-07-02T04:00:00Z","v":20548631,"vw":12.910128},{"c":13.51,"h":13.965,"l":13,"n":117212,"o":13.01,"t":"2026-07-06T04:00:00Z","v":16756867,"vw":13.580986},{"c":12.48,"h":13.28,"l":12.05,"n":104011,"o":13.08,"t":"2026-07-07T04:00:00Z","v":14482815,"vw":12.539341},{"c":12.4,"h":12.71,"l":11.945,"n":71953,"o":12.27,"t":"2026-07-08T04:00:00Z","v":11397153,"vw":12.26214},{"c":12.89,"h":13.245,"l":12.62,"n":95630,"o":13.05,"t":"2026-07-09T04:00:00Z","v":15179781,"vw":12.97875},{"c":12.85,"h":13.27,"l":12.4,"n":93737,"o":13.04,"t":"2026-07-10T04:00:00Z","v":13320043,"vw":12.830267},{"c":12.36,"h":12.7597,"l":12.02,"n":82301,"o":12.448,"t":"2026-07-13T04:00:00Z","v":11881865,"vw":12.324319},{"c":13.45,"h":15.1,"l":12.8,"n":420067,"o":14.685,"t":"2026-07-14T04:00:00Z","v":76379385,"vw":13.53591},{"c":14.13,"h":14.86,"l":13.12,"n":268133,"o":13.82,"t":"2026-07-15T04:00:00Z","v":43416573,"vw":13.998817},{"c":12.9,"h":14.195,"l":12.76,"n":159635,"o":13.83,"t":"2026-07-16T04:00:00Z","v":26075043,"vw":13.307679},{"c":13.03,"h":13.2,"l":12.15,"n":122825,"o":12.35,"t":"2026-07-17T04:00:00Z","v":22095482,"vw":12.763071},{"c":14.42,"h":15.1198,"l":13.43,"n":182148,"o":13.5,"t":"2026-07-20T04:00:00Z","v":29983009,"vw":14.514603},{"c":15.38,"h":15.695,"l":14.67,"n":172816,"o":14.8,"t":"2026-07-21T04:00:00Z","v":28481847,"vw":15.269624},{"c":15.325,"h":15.675,"l":14.875,"n":110968,"o":15.03,"t":"2026-07-22T04:00:00Z","v":16337026,"vw":15.342371},{"c":15.61,"h":16.0995,"l":15.09,"n":157277,"o":15.14,"t":"2026-07-23T04:00:00Z","v":24113446,"vw":15.677538},{"c":14.52,"h":15.46,"l":14.5,"n":129933,"o":15.42,"t":"2026-07-24T04:00:00Z","v":17446555,"vw":14.903944},{"c":14.025,"h":14.85,"l":13.69,"n":99879,"o":14.82,"t":"2026-07-27T04:00:00Z","v":15985771,"vw":14.082219},{"c":13.48,"h":13.73,"l":12.65,"n":130899,"o":13.5,"t":"2026-07-28T04:00:00Z","v":21711848,"vw":13.239307},{"c":12.01,"h":13.36,"l":11.83,"n":150356,"o":13.262,"t":"2026-07-29T04:00:00Z","v":24962485,"vw":12.315492},{"c":14.54,"h":14.835,"l":12.89,"n":171339,"o":12.964,"t":"2026-07-30T04:00:00Z","v":30557865,"vw":14.354563},{"c":13.76,"h":15.11,"l":13.555,"n":139505,"o":15.035,"t":"2026-07-31T04:00:00Z","v":19459807,"vw":13.97108},{"c":14.65,"h":14.735,"l":13.22,"n":118626,"o":13.51,"t":"2026-08-03T04:00:00Z","v":19253207,"vw":14.354278},{"c":14.17,"h":14.81,"l":13.92,"n":158769,"o":14.35,"t":"2026-08-04T04:00:00Z","v":26471089,"vw":14.347488},{"c":13.5,"h":14.405,"l":13.475,"n":130178,"o":14.205,"t":"2026-08-05T04:00:00Z","v":16876982,"vw":13.807989},{"c":12.75,"h":13.495,"l":12.51,"n":133123,"o":13.09,"t":"2026-08-06T04:00:00Z","v":22864952,"vw":12.954511},{"c":12.3,"h":14.01,"l":12.08,"n":154028,"o":13.97,"t":"2026-08-07T04:00:00Z","v":23417083,"vw":12.503586},{"c":11.59,"h":12.33,"l":11.59,"n":128196,"o":12.29,"t":"2026-08-10T04:00:00Z","v":17439154,"vw":11.842755},{"c":11.52,"h":12.28,"l":11.48,"n":110674,"o":12.2,"t":"2026-08-11T04:00:00Z","v":19241998,"vw":11.698639},{"c":12.18,"h":12.36,"l":11.86,"n":106944,"o":12.14,"t":"2026-08-12T04:00:00Z","v":17825933,"vw":12.129258},{"c":11.52,"h":12.63,"l":11.41,"n":119157,"o":11.9,"t":"2026-08-13T04:00:00Z","v":24840970,"vw":11.872351},{"c":12.09,"h":12.2,"l":11.27,"n":110852,"o":11.315,"t":"2026-08-14T04:00:00Z","v":19771853,"vw":11.829595},{"c":12.4,"h":12.545,"l":11.93,"n":97558,"o":12.03,"t":"2026-08-17T04:00:00Z","v":17966646,"vw":12.239686},{"c":11.73,"h":12.2015,"l":11.49,"n":85032,"o":12.11,"t":"2026-08-18T04:00:00Z","v":16828628,"vw":11.777371},{"c":11.67,"h":12.205,"l":11.025,"n":124651,"o":11.735,"t":"2026-08-19T04:00:00Z","v":25066443,"vw":11.597161},{"c":12.6,"h":12.7499,"l":12,"n":127105,"o":12.38,"t":"2026-08-20T04:00:00Z","v":27623912,"vw":12.328578},{"c":11.98,"h":13.34,"l":11.725,"n":139312,"o":13.145,"t":"2026-08-21T04:00:00Z","v":28183176,"vw":12.192775},{"c":11.93,"h":12.415,"l":11.7,"n":95463,"o":11.85,"t":"2026-08-24T04:00:00Z","v":18683999,"vw":12.110053},{"c":12.75,"h":12.895,"l":11.8,"n":91987,"o":11.87,"t":"2026-08-25T04:00:00Z","v":18817158,"vw":12.572138},{"c":12.18,"h":12.665,"l":12.05,"n":74492,"o":12.42,"t":"2026-08-26T04:00:00Z","v":15161859,"vw":12.298196},{"c":12.95,"h":13.3163,"l":12.36,"n":96159,"o":12.5,"t":"2026-08-27T04:00:00Z","v":19026187,"vw":12.960129},{"c":11.66,"h":12.66,"l":11.515,"n":103758,"o":12.58,"t":"2026-08-28T04:00:00Z","v":20053440,"vw":11.893252},{"c":11.62,"h":11.65,"l":11.31,"n":57170,"o":11.61,"t":"2026-08-31T04:00:00Z","v":10324466,"vw":11.503108},{"c":11.06,"h":11.45,"l":10.95,"n":63344,"o":11.32,"t":"2026-09-01T04:00:00Z","v":11959401,"vw":11.137017},{"c":11.33,"h":11.39,"l":10.77,"n":53972,"o":10.89,"t":"2026-09-02T04:00:00Z","v":10452988,"vw":11.158485},{"c":12.58,"h":12.66,"l":11.31,"n":111214,"o":11.42,"t":"2026-09-03T04:00:00Z","v":23518147,"vw":12.293356},{"c":12.69,"h":12.755,"l":12.26,"n":83348,"o":12.26,"t":"2026-09-04T04:00:00Z","v":15818982,"vw":12.620654},{"c":13.48,"h":13.69,"l":12.53,"n":101578,"o":12.7,"t":"2026-09-08T04:00:00Z","v":18688863,"vw":13.316858},{"c":13.28,"h":13.8099,"l":13.18,"n":84317,"o":13.73,"t":"2026-09-09T04:00:00Z","v":14079072,"vw":13.36678},{"c":12.8,"h":13.4899,"l":12.58,"n":72137,"o":12.87,"t":"2026-09-10T04:00:00Z","v":13552965,"vw":12.956892},{"c":13.67,"h":14.03,"l":12.83,"n":107456,"o":12.97,"t":"2026-09-11T04:00:00Z","v":21618027,"vw":13.695056},{"c":13.27,"h":13.645,"l":12.58,"n":92868,"o":12.765,"t":"2026-09-14T04:00:00Z","v":18526568,"vw":13.288144},{"c":12.62,"h":13.17,"l":12.36,"n":81680,"o":13.07,"t":"2026-09-15T04:00:00Z","v":15288207,"vw":12.709679},{"c":12.79,"h":13.225,"l":12.44,"n":72162,"o":12.84,"t":"2026-09-16T04:00:00Z","v":14502602,"vw":12.863121},{"c":13.35,"h":13.67,"l":12.61,"n":87380,"o":13.47,"t":"2026-09-17T04:00:00Z","v":17824562,"vw":13.247111},{"c":14.47,"h":14.49,"l":13.39,"n":120772,"o":13.77,"t":"2026-09-18T04:00:00Z","v":29583523,"vw":14.11712},{"c":14.76,"h":15.18,"l":14.68,"n":108764,"o":15.115,"t":"2026-09-21T04:00:00Z","v":23207593,"vw":14.943936},{"c":15.14,"h":15.265,"l":14.36,"n":79355,"o":14.5,"t":"2026-09-22T04:00:00Z","v":16784822,"vw":15.026703},{"c":14.46,"h":15.2199,"l":14.43,"n":81541,"o":15.02,"t":"2026-09-23T04:00:00Z","v":16912408,"vw":14.786044},{"c":14.26,"h":14.75,"l":13.98,"n":86348,"o":14.09,"t":"2026-09-24T04:00:00Z","v":17890738,"vw":14.263024},{"c":13.95,"h":14.28,"l":13.48,"n":81857,"o":14.28,"t":"2026-09-25T04:00:00Z","v":17263206,"vw":13.76521},{"c":13.34,"h":13.98,"l":13.32,"n":69463,"o":13.81,"t":"2026-09-28T04:00:00Z","v":11413680,"vw":13.629241},{"c":13.31,"h":13.74,"l":13.22,"n":60794,"o":13.62,"t":"2026-09-29T04:00:00Z","v":12361030,"vw":13.453227},{"c":12.88,"h":13.7,"l":12.87,"n":65826,"o":13.66,"t":"2026-09-30T04:00:00Z","v":13856837,"vw":13.012387},{"c":12.52,"h":12.9488,"l":12.09,"n":83551,"o":12.84,"t":"2026-10-01T04:00:00Z","v":18659865,"vw":12.410297},{"c":12.74,"h":13.482,"l":12.37,"n":82960,"o":12.93,"t":"2026-10-02T04:00:00Z","v":18567037,"vw":12.888632},{"c":12.48,"h":12.93,"l":12.1,"n":66559,"o":12.895,"t":"2026-10-05T04:00:00Z","v":14852170,"vw":12.330915},{"c":12.29,"h":12.67,"l":12.1602,"n":52353,"o":12.49,"t":"2026-10-06T04:00:00Z","v":10896699,"vw":12.368631},{"c":11.52,"h":12.16,"l":11.425,"n":73758,"o":11.94,"t":"2026-10-07T04:00:00Z","v":15956507,"vw":11.578775},{"c":10.63,"h":11.35,"l":10.365,"n":113564,"o":11.265,"t":"2026-10-08T04:00:00Z","v":25998660,"vw":10.682269},{"c":10.495,"h":10.75,"l":10.3,"n":53204,"o":10.65,"t":"2026-10-09T04:00:00Z","v":10346469,"vw":10.486303},{"c":10.3,"h":10.595,"l":10.255,"n":50243,"o":10.4,"t":"2026-10-12T04:00:00Z","v":9392793,"vw":10.349723},{"c":10.15,"h":10.23,"l":9.69,"n":70418,"o":9.98,"t":"2026-10-13T04:00:00Z","v":15401617,"vw":10.024139},{"c":9.225,"h":9.81,"l":8.925,"n":102017,"o":9.75,"t":"2026-10-14T04:00:00Z","v":24083925,"vw":9.258148},{"c":9.35,"h":9.43,"l":8.32,"n":108086,"o":8.805,"t":"2026-10-15T04:00:00Z","v":27370108,"vw":8.905348},{"c":8.4,"h":9.15,"l":8.24,"n":85689,"o":9.07,"t":"2026-10-16T04:00:00Z","v":20513991,"vw":8.622933}],"volatilityBars":[{"c":12.4124,"h":12.46,"l":12.41,"n":588,"o":12.44,"t":"2026-10-06T08:00:00Z","v":12322,"vw":12.434254},{"c":12.4124,"h":12.4124,"l":12.41,"n":5,"o":12.41,"t":"2026-10-06T08:30:00Z","v":876,"vw":12.412122},{"c":12.52,"h":12.53,"l":12.46,"n":27,"o":12.46,"t":"2026-10-06T09:00:00Z","v":2641,"vw":12.518293},{"c":12.54,"h":12.551,"l":12.53,"n":22,"o":12.53,"t":"2026-10-06T09:15:00Z","v":3653,"vw":12.546104},{"c":12.48,"h":12.56,"l":12.48,"n":18,"o":12.49,"t":"2026-10-06T09:30:00Z","v":1816,"vw":12.49488},{"c":12.51,"h":12.51,"l":12.51,"n":8,"o":12.51,"t":"2026-10-06T09:45:00Z","v":381,"vw":12.51},{"c":12.525,"h":12.525,"l":12.5,"n":9,"o":12.5,"t":"2026-10-06T10:00:00Z","v":385,"vw":12.513095},{"c":12.55,"h":12.55,"l":12.51,"n":16,"o":12.546,"t":"2026-10-06T10:15:00Z","v":1205,"vw":12.535202},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-06T10:30:00Z","v":200,"vw":12.55},{"c":12.54,"h":12.56,"l":12.52,"n":93,"o":12.53,"t":"2026-10-06T10:45:00Z","v":5448,"vw":12.543549},{"c":12.56,"h":12.56,"l":12.52,"n":64,"o":12.54,"t":"2026-10-06T11:00:00Z","v":5216,"vw":12.542967},{"c":12.54,"h":12.59,"l":12.52,"n":42,"o":12.57,"t":"2026-10-06T11:15:00Z","v":4983,"vw":12.567679},{"c":12.5425,"h":12.59,"l":12.5425,"n":17,"o":12.59,"t":"2026-10-06T11:30:00Z","v":6913,"vw":12.58673},{"c":12.57,"h":12.6,"l":12.57,"n":57,"o":12.59,"t":"2026-10-06T11:45:00Z","v":7694,"vw":12.590362},{"c":12.62,"h":12.62,"l":12.57,"n":87,"o":12.6,"t":"2026-10-06T12:00:00Z","v":12414,"vw":12.595928},{"c":12.59,"h":12.62,"l":12.5784,"n":67,"o":12.5784,"t":"2026-10-06T12:15:00Z","v":24107,"vw":12.605327},{"c":12.59,"h":12.62,"l":12.5711,"n":48,"o":12.5837,"t":"2026-10-06T12:30:00Z","v":23304,"vw":12.583787},{"c":12.63,"h":12.64,"l":12.57,"n":104,"o":12.61,"t":"2026-10-06T12:45:00Z","v":20908,"vw":12.616246},{"c":12.65,"h":12.65,"l":12.62,"n":239,"o":12.62,"t":"2026-10-06T13:00:00Z","v":29499,"vw":12.638141},{"c":12.49,"h":12.68,"l":12.44,"n":329,"o":12.6,"t":"2026-10-06T13:15:00Z","v":41692,"vw":12.528172},{"c":12.51,"h":12.67,"l":12.38,"n":4461,"o":12.49,"t":"2026-10-06T13:30:00Z","v":890640,"vw":12.522822},{"c":12.57,"h":12.605,"l":12.41,"n":2709,"o":12.5001,"t":"2026-10-06T13:45:00Z","v":499647,"vw":12.530621},{"c":12.54,"h":12.61,"l":12.475,"n":2920,"o":12.57,"t":"2026-10-06T14:00:00Z","v":511721,"vw":12.546728},{"c":12.43,"h":12.585,"l":12.405,"n":2300,"o":12.5399,"t":"2026-10-06T14:15:00Z","v":362876,"vw":12.511175},{"c":12.325,"h":12.4571,"l":12.325,"n":2473,"o":12.435,"t":"2026-10-06T14:30:00Z","v":440337,"vw":12.384797},{"c":12.44,"h":12.44,"l":12.245,"n":2198,"o":12.32,"t":"2026-10-06T14:45:00Z","v":443027,"vw":12.329361},{"c":12.53,"h":12.575,"l":12.44,"n":2210,"o":12.44,"t":"2026-10-06T15:00:00Z","v":461697,"vw":12.521578},{"c":12.505,"h":12.5394,"l":12.465,"n":1689,"o":12.53,"t":"2026-10-06T15:15:00Z","v":316770,"vw":12.503291},{"c":12.47,"h":12.51,"l":12.4301,"n":1360,"o":12.505,"t":"2026-10-06T15:30:00Z","v":232385,"vw":12.468682},{"c":12.405,"h":12.475,"l":12.4,"n":1139,"o":12.46,"t":"2026-10-06T15:45:00Z","v":161497,"vw":12.441267},{"c":12.38,"h":12.42,"l":12.375,"n":1057,"o":12.405,"t":"2026-10-06T16:00:00Z","v":124362,"vw":12.392557},{"c":12.3188,"h":12.3875,"l":12.31,"n":1126,"o":12.385,"t":"2026-10-06T16:15:00Z","v":223461,"vw":12.343728},{"c":12.365,"h":12.37,"l":12.31,"n":1025,"o":12.315,"t":"2026-10-06T16:30:00Z","v":154230,"vw":12.335962},{"c":12.3263,"h":12.395,"l":12.32,"n":908,"o":12.37,"t":"2026-10-06T16:45:00Z","v":107206,"vw":12.347348},{"c":12.295,"h":12.32,"l":12.275,"n":1192,"o":12.32,"t":"2026-10-06T17:00:00Z","v":194038,"vw":12.297897},{"c":12.39,"h":12.4101,"l":12.265,"n":1547,"o":12.29,"t":"2026-10-06T17:15:00Z","v":352117,"vw":12.348729},{"c":12.42,"h":12.44,"l":12.3801,"n":1071,"o":12.3951,"t":"2026-10-06T17:30:00Z","v":169430,"vw":12.410862},{"c":12.385,"h":12.455,"l":12.3701,"n":1226,"o":12.4201,"t":"2026-10-06T17:45:00Z","v":220790,"vw":12.420944},{"c":12.355,"h":12.42,"l":12.355,"n":1034,"o":12.39,"t":"2026-10-06T18:00:00Z","v":139437,"vw":12.388563},{"c":12.305,"h":12.36,"l":12.2801,"n":1309,"o":12.355,"t":"2026-10-06T18:15:00Z","v":273398,"vw":12.31379},{"c":12.3,"h":12.33,"l":12.24,"n":1875,"o":12.305,"t":"2026-10-06T18:30:00Z","v":412302,"vw":12.282499},{"c":12.265,"h":12.32,"l":12.25,"n":1599,"o":12.301,"t":"2026-10-06T18:45:00Z","v":309532,"vw":12.28338},{"c":12.195,"h":12.2687,"l":12.19,"n":1643,"o":12.265,"t":"2026-10-06T19:00:00Z","v":385744,"vw":12.219036},{"c":12.195,"h":12.23,"l":12.1602,"n":1839,"o":12.1992,"t":"2026-10-06T19:15:00Z","v":372079,"vw":12.19275},{"c":12.26,"h":12.275,"l":12.195,"n":1975,"o":12.195,"t":"2026-10-06T19:30:00Z","v":429627,"vw":12.245118},{"c":12.29,"h":12.305,"l":12.191,"n":5821,"o":12.25,"t":"2026-10-06T19:45:00Z","v":1538227,"vw":12.256869},{"c":12.31,"h":12.39,"l":12.29,"n":215,"o":12.29,"t":"2026-10-06T20:00:00Z","v":900639,"vw":12.291997},{"c":12.33,"h":12.33,"l":12.31,"n":14,"o":12.325,"t":"2026-10-06T20:15:00Z","v":1787,"vw":12.319892},{"c":12.33,"h":12.33,"l":12.31,"n":23,"o":12.31,"t":"2026-10-06T20:30:00Z","v":2365,"vw":12.321773},{"c":12.31,"h":12.318,"l":12.31,"n":16,"o":12.31,"t":"2026-10-06T20:45:00Z","v":5060,"vw":12.313157},{"c":12.3,"h":12.301,"l":12.2942,"n":5,"o":12.2942,"t":"2026-10-06T21:00:00Z","v":10150,"vw":12.299644},{"c":12.31,"h":12.32,"l":12.31,"n":17,"o":12.32,"t":"2026-10-06T21:15:00Z","v":3795,"vw":12.310551},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-06T21:30:00Z","v":300,"vw":12.3},{"c":12.32,"h":12.32,"l":12.3,"n":14,"o":12.3,"t":"2026-10-06T21:45:00Z","v":982,"vw":12.303349},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-06T22:15:00Z","v":505,"vw":12.33},{"c":12.33,"h":12.33,"l":12.3,"n":10,"o":12.325,"t":"2026-10-06T22:30:00Z","v":4459,"vw":12.305295},{"c":12.3,"h":12.34,"l":12.3,"n":12,"o":12.32,"t":"2026-10-06T22:45:00Z","v":1680,"vw":12.325275},{"c":12.3393,"h":12.3393,"l":12.3,"n":8,"o":12.31,"t":"2026-10-06T23:00:00Z","v":2227,"vw":12.334154},{"c":12.31,"h":12.3101,"l":12.3,"n":7,"o":12.31,"t":"2026-10-06T23:15:00Z","v":1648,"vw":12.30805},{"c":12.29,"h":12.3397,"l":12.29,"n":26,"o":12.32,"t":"2026-10-06T23:30:00Z","v":6139,"vw":12.316357},{"c":12.3383,"h":12.3383,"l":12.2999,"n":25,"o":12.2999,"t":"2026-10-06T23:45:00Z","v":4219,"vw":12.316479},{"c":12.1,"h":12.21,"l":12.09,"n":254,"o":12.16,"t":"2026-10-07T08:00:00Z","v":59194,"vw":12.13895},{"c":12.1,"h":12.1,"l":12.08,"n":26,"o":12.09,"t":"2026-10-07T08:15:00Z","v":8231,"vw":12.097679},{"c":12.08,"h":12.1,"l":12.08,"n":9,"o":12.1,"t":"2026-10-07T08:45:00Z","v":3601,"vw":12.096623},{"c":12.04,"h":12.09,"l":12.04,"n":26,"o":12.085,"t":"2026-10-07T09:00:00Z","v":4314,"vw":12.061178},{"c":12.04,"h":12.04,"l":12.006,"n":34,"o":12.03,"t":"2026-10-07T09:15:00Z","v":5996,"vw":12.02101},{"c":11.97,"h":12.02,"l":11.97,"n":127,"o":12.02,"t":"2026-10-07T09:30:00Z","v":16947,"vw":12.001852},{"c":12.05,"h":12.05,"l":11.96,"n":12,"o":11.96,"t":"2026-10-07T09:45:00Z","v":15510,"vw":11.975161},{"c":12.05,"h":12.05,"l":11.99,"n":13,"o":12,"t":"2026-10-07T10:00:00Z","v":782,"vw":12.031029},{"c":12.04,"h":12.06,"l":12.03,"n":41,"o":12.06,"t":"2026-10-07T10:15:00Z","v":6687,"vw":12.036828},{"c":12.03,"h":12.04,"l":12.03,"n":7,"o":12.04,"t":"2026-10-07T10:30:00Z","v":2621,"vw":12.030385},{"c":12.035,"h":12.035,"l":12,"n":28,"o":12.03,"t":"2026-10-07T10:45:00Z","v":1903,"vw":12.022756},{"c":12.0298,"h":12.06,"l":11.9753,"n":247,"o":12.06,"t":"2026-10-07T11:00:00Z","v":105981,"vw":12.026991},{"c":11.96,"h":12.03,"l":11.94,"n":132,"o":11.99,"t":"2026-10-07T11:15:00Z","v":40011,"vw":11.959388},{"c":11.9405,"h":11.99,"l":11.92,"n":49,"o":11.96,"t":"2026-10-07T11:30:00Z","v":9919,"vw":11.949761},{"c":12,"h":12.0109,"l":11.95,"n":96,"o":11.95,"t":"2026-10-07T11:45:00Z","v":12556,"vw":11.972724},{"c":12,"h":12,"l":11.99,"n":32,"o":12,"t":"2026-10-07T12:00:00Z","v":8760,"vw":11.999635},{"c":11.9999,"h":12,"l":11.96,"n":116,"o":12,"t":"2026-10-07T12:15:00Z","v":16294,"vw":11.974202},{"c":11.9659,"h":12,"l":11.9659,"n":52,"o":11.97,"t":"2026-10-07T12:30:00Z","v":11073,"vw":11.975106},{"c":11.9804,"h":12,"l":11.96,"n":40,"o":11.97,"t":"2026-10-07T12:45:00Z","v":8486,"vw":11.976646},{"c":11.974,"h":12.01,"l":11.97,"n":126,"o":11.98,"t":"2026-10-07T13:00:00Z","v":10426,"vw":11.986563},{"c":11.95,"h":12.07,"l":11.88,"n":395,"o":11.9808,"t":"2026-10-07T13:15:00Z","v":50036,"vw":11.933876},{"c":11.81,"h":12.16,"l":11.525,"n":8692,"o":11.94,"t":"2026-10-07T13:30:00Z","v":1801021,"vw":11.803215},{"c":11.775,"h":11.865,"l":11.7,"n":3538,"o":11.82,"t":"2026-10-07T13:45:00Z","v":614785,"vw":11.784599},{"c":11.8,"h":11.825,"l":11.75,"n":2505,"o":11.78,"t":"2026-10-07T14:00:00Z","v":324249,"vw":11.792125},{"c":11.665,"h":11.7998,"l":11.65,"n":2484,"o":11.795,"t":"2026-10-07T14:15:00Z","v":364129,"vw":11.717178},{"c":11.6447,"h":11.715,"l":11.6447,"n":2466,"o":11.66,"t":"2026-10-07T14:30:00Z","v":388826,"vw":11.67983},{"c":11.615,"h":11.67,"l":11.575,"n":2777,"o":11.6432,"t":"2026-10-07T14:45:00Z","v":461153,"vw":11.618769},{"c":11.555,"h":11.62,"l":11.475,"n":3900,"o":11.61,"t":"2026-10-07T15:00:00Z","v":914652,"vw":11.521816},{"c":11.485,"h":11.59,"l":11.44,"n":2184,"o":11.555,"t":"2026-10-07T15:15:00Z","v":422437,"vw":11.491488},{"c":11.535,"h":11.56,"l":11.46,"n":2756,"o":11.4807,"t":"2026-10-07T15:30:00Z","v":506458,"vw":11.519729},{"c":11.505,"h":11.55,"l":11.49,"n":2504,"o":11.53,"t":"2026-10-07T15:45:00Z","v":667060,"vw":11.514673},{"c":11.5198,"h":11.57,"l":11.505,"n":2003,"o":11.505,"t":"2026-10-07T16:00:00Z","v":425286,"vw":11.534461},{"c":11.48,"h":11.53,"l":11.435,"n":2164,"o":11.515,"t":"2026-10-07T16:15:00Z","v":550667,"vw":11.483482},{"c":11.4803,"h":11.535,"l":11.465,"n":1687,"o":11.48,"t":"2026-10-07T16:30:00Z","v":263247,"vw":11.499199},{"c":11.44,"h":11.49,"l":11.425,"n":1813,"o":11.48,"t":"2026-10-07T16:45:00Z","v":297862,"vw":11.448702},{"c":11.505,"h":11.5196,"l":11.43,"n":2728,"o":11.435,"t":"2026-10-07T17:00:00Z","v":432413,"vw":11.463938},{"c":11.505,"h":11.54,"l":11.465,"n":2408,"o":11.5,"t":"2026-10-07T17:15:00Z","v":551751,"vw":11.503672},{"c":11.515,"h":11.53,"l":11.485,"n":1895,"o":11.5,"t":"2026-10-07T17:30:00Z","v":357414,"vw":11.502609},{"c":11.495,"h":11.53,"l":11.49,"n":1618,"o":11.51,"t":"2026-10-07T17:45:00Z","v":349342,"vw":11.510162},{"c":11.525,"h":11.6,"l":11.485,"n":1725,"o":11.495,"t":"2026-10-07T18:00:00Z","v":232316,"vw":11.540708},{"c":11.5091,"h":11.535,"l":11.485,"n":1783,"o":11.53,"t":"2026-10-07T18:15:00Z","v":255936,"vw":11.514015},{"c":11.53,"h":11.5383,"l":11.465,"n":1802,"o":11.505,"t":"2026-10-07T18:30:00Z","v":226632,"vw":11.495359},{"c":11.5201,"h":11.56,"l":11.505,"n":1864,"o":11.53,"t":"2026-10-07T18:45:00Z","v":306700,"vw":11.528463},{"c":11.495,"h":11.565,"l":11.48,"n":1882,"o":11.52,"t":"2026-10-07T19:00:00Z","v":348249,"vw":11.512952},{"c":11.5,"h":11.55,"l":11.4801,"n":1953,"o":11.495,"t":"2026-10-07T19:15:00Z","v":308108,"vw":11.51059},{"c":11.595,"h":11.595,"l":11.5001,"n":2374,"o":11.505,"t":"2026-10-07T19:30:00Z","v":434988,"vw":11.543231},{"c":11.53,"h":11.5999,"l":11.49,"n":7109,"o":11.59,"t":"2026-10-07T19:45:00Z","v":1684257,"vw":11.532388},{"c":11.5448,"h":11.55,"l":11.48,"n":156,"o":11.52,"t":"2026-10-07T20:00:00Z","v":1826735,"vw":11.519917},{"c":11.53,"h":11.55,"l":11.52,"n":112,"o":11.52,"t":"2026-10-07T20:15:00Z","v":126795,"vw":11.529208},{"c":11.536,"h":11.5582,"l":11.53,"n":46,"o":11.54,"t":"2026-10-07T20:30:00Z","v":18019,"vw":11.538092},{"c":11.5499,"h":11.56,"l":11.54,"n":54,"o":11.55,"t":"2026-10-07T20:45:00Z","v":8839,"vw":11.55022},{"c":11.55,"h":11.5594,"l":11.54,"n":28,"o":11.5559,"t":"2026-10-07T21:00:00Z","v":6929,"vw":11.550338},{"c":11.56,"h":11.57,"l":11.55,"n":31,"o":11.5586,"t":"2026-10-07T21:15:00Z","v":5099,"vw":11.551961},{"c":11.5787,"h":11.5787,"l":11.55,"n":14,"o":11.57,"t":"2026-10-07T21:30:00Z","v":883,"vw":11.569009},{"c":11.511,"h":11.5724,"l":11.51,"n":94,"o":11.5724,"t":"2026-10-07T21:45:00Z","v":22170,"vw":11.529072},{"c":11.5293,"h":11.55,"l":11.5131,"n":29,"o":11.5438,"t":"2026-10-07T22:00:00Z","v":2781,"vw":11.531962},{"c":11.5315,"h":11.5315,"l":11.5285,"n":4,"o":11.5285,"t":"2026-10-07T22:15:00Z","v":750,"vw":11.53},{"c":11.53,"h":11.5395,"l":11.53,"n":16,"o":11.5394,"t":"2026-10-07T22:30:00Z","v":4416,"vw":11.533205},{"c":11.54,"h":11.54,"l":11.5301,"n":29,"o":11.5396,"t":"2026-10-07T22:45:00Z","v":8528,"vw":11.539361},{"c":11.53,"h":11.5498,"l":11.53,"n":13,"o":11.54,"t":"2026-10-07T23:00:00Z","v":4363,"vw":11.544839},{"c":11.54,"h":11.55,"l":11.5385,"n":12,"o":11.5385,"t":"2026-10-07T23:15:00Z","v":7220,"vw":11.5396},{"c":11.545,"h":11.55,"l":11.54,"n":17,"o":11.54,"t":"2026-10-07T23:30:00Z","v":5107,"vw":11.548596},{"c":11.57,"h":11.57,"l":11.55,"n":35,"o":11.55,"t":"2026-10-07T23:45:00Z","v":12015,"vw":11.562578},{"c":11.38,"h":11.54,"l":11.33,"n":620,"o":11.4,"t":"2026-10-08T08:00:00Z","v":55923,"vw":11.444791},{"c":11.42,"h":11.42,"l":11.39,"n":5,"o":11.39,"t":"2026-10-08T08:15:00Z","v":2503,"vw":11.396},{"c":11.42,"h":11.42,"l":11.42,"n":3,"o":11.42,"t":"2026-10-08T08:30:00Z","v":150,"vw":11.42},{"c":11.38,"h":11.39,"l":11.38,"n":5,"o":11.39,"t":"2026-10-08T08:45:00Z","v":522,"vw":11.38285},{"c":11.36,"h":11.38,"l":11.36,"n":6,"o":11.38,"t":"2026-10-08T09:00:00Z","v":1000,"vw":11.371628},{"c":11.3679,"h":11.38,"l":11.36,"n":18,"o":11.36,"t":"2026-10-08T09:15:00Z","v":5426,"vw":11.367572},{"c":11.4,"h":11.4,"l":11.4,"n":8,"o":11.4,"t":"2026-10-08T09:30:00Z","v":150,"vw":11.4},{"c":11.4477,"h":11.4477,"l":11.3672,"n":10,"o":11.39,"t":"2026-10-08T09:45:00Z","v":3715,"vw":11.385576},{"c":11.36,"h":11.4,"l":11.34,"n":94,"o":11.39,"t":"2026-10-08T10:15:00Z","v":4895,"vw":11.378331},{"c":11.31,"h":11.34,"l":11.26,"n":144,"o":11.34,"t":"2026-10-08T10:30:00Z","v":27601,"vw":11.289021},{"c":11.2822,"h":11.35,"l":11.2822,"n":111,"o":11.32,"t":"2026-10-08T10:45:00Z","v":6524,"vw":11.322553},{"c":11.25,"h":11.36,"l":11.25,"n":157,"o":11.36,"t":"2026-10-08T11:00:00Z","v":55008,"vw":11.31479},{"c":11.2672,"h":11.31,"l":11.2476,"n":51,"o":11.26,"t":"2026-10-08T11:15:00Z","v":29465,"vw":11.269709},{"c":11.3062,"h":11.33,"l":11.26,"n":36,"o":11.26,"t":"2026-10-08T11:30:00Z","v":10997,"vw":11.279787},{"c":11.37,"h":11.37,"l":11.27,"n":22,"o":11.32,"t":"2026-10-08T11:45:00Z","v":7473,"vw":11.295905},{"c":11.33,"h":11.34,"l":11.3,"n":16,"o":11.31,"t":"2026-10-08T12:00:00Z","v":740,"vw":11.316667},{"c":11.31,"h":11.31,"l":11.27,"n":47,"o":11.28,"t":"2026-10-08T12:15:00Z","v":3786,"vw":11.291014},{"c":11.25,"h":11.33,"l":11.25,"n":62,"o":11.31,"t":"2026-10-08T12:30:00Z","v":21266,"vw":11.308841},{"c":11.2783,"h":11.34,"l":11.25,"n":34,"o":11.3,"t":"2026-10-08T12:45:00Z","v":11683,"vw":11.287579},{"c":11.32,"h":11.34,"l":11.25,"n":106,"o":11.28,"t":"2026-10-08T13:00:00Z","v":15400,"vw":11.276605},{"c":11.26,"h":11.34,"l":11.2,"n":600,"o":11.33,"t":"2026-10-08T13:15:00Z","v":47719,"vw":11.274449},{"c":11.0164,"h":11.35,"l":10.97,"n":7959,"o":11.23,"t":"2026-10-08T13:30:00Z","v":1507368,"vw":11.12465},{"c":10.865,"h":11.03,"l":10.8317,"n":5940,"o":11.015,"t":"2026-10-08T13:45:00Z","v":1113467,"vw":10.92288},{"c":10.8458,"h":10.95,"l":10.8,"n":5665,"o":10.865,"t":"2026-10-08T14:00:00Z","v":1267099,"vw":10.866222},{"c":10.925,"h":10.95,"l":10.8207,"n":4430,"o":10.8401,"t":"2026-10-08T14:15:00Z","v":1041391,"vw":10.883356},{"c":10.795,"h":10.92,"l":10.775,"n":3573,"o":10.92,"t":"2026-10-08T14:30:00Z","v":836803,"vw":10.84069},{"c":10.8501,"h":10.88,"l":10.77,"n":3540,"o":10.795,"t":"2026-10-08T14:45:00Z","v":808238,"vw":10.823345},{"c":10.685,"h":10.8571,"l":10.685,"n":4296,"o":10.8515,"t":"2026-10-08T15:00:00Z","v":903838,"vw":10.759922},{"c":10.72,"h":10.735,"l":10.66,"n":3901,"o":10.685,"t":"2026-10-08T15:15:00Z","v":915017,"vw":10.692542},{"c":10.7297,"h":10.735,"l":10.66,"n":2525,"o":10.7265,"t":"2026-10-08T15:30:00Z","v":651901,"vw":10.691378},{"c":10.69,"h":10.77,"l":10.67,"n":2346,"o":10.725,"t":"2026-10-08T15:45:00Z","v":475422,"vw":10.729538},{"c":10.67,"h":10.72,"l":10.65,"n":2816,"o":10.695,"t":"2026-10-08T16:00:00Z","v":453975,"vw":10.684284},{"c":10.6578,"h":10.779,"l":10.6407,"n":3425,"o":10.665,"t":"2026-10-08T16:15:00Z","v":568123,"vw":10.693699},{"c":10.585,"h":10.67,"l":10.575,"n":3456,"o":10.655,"t":"2026-10-08T16:30:00Z","v":854590,"vw":10.629991},{"c":10.45,"h":10.5899,"l":10.4,"n":5129,"o":10.58,"t":"2026-10-08T16:45:00Z","v":1085654,"vw":10.481971},{"c":10.475,"h":10.5265,"l":10.365,"n":5750,"o":10.45,"t":"2026-10-08T17:00:00Z","v":814717,"vw":10.432298},{"c":10.455,"h":10.48,"l":10.365,"n":4559,"o":10.475,"t":"2026-10-08T17:15:00Z","v":615914,"vw":10.424068},{"c":10.455,"h":10.4791,"l":10.391,"n":3011,"o":10.4597,"t":"2026-10-08T17:30:00Z","v":457573,"vw":10.434353},{"c":10.455,"h":10.48,"l":10.4001,"n":2960,"o":10.455,"t":"2026-10-08T17:45:00Z","v":654971,"vw":10.43861},{"c":10.46,"h":10.47,"l":10.42,"n":2719,"o":10.4561,"t":"2026-10-08T18:00:00Z","v":569014,"vw":10.438055},{"c":10.555,"h":10.576,"l":10.45,"n":2953,"o":10.455,"t":"2026-10-08T18:15:00Z","v":550898,"vw":10.532997},{"c":10.555,"h":10.565,"l":10.47,"n":3217,"o":10.5503,"t":"2026-10-08T18:30:00Z","v":791343,"vw":10.518888},{"c":10.535,"h":10.565,"l":10.4925,"n":2836,"o":10.555,"t":"2026-10-08T18:45:00Z","v":528368,"vw":10.523747},{"c":10.505,"h":10.565,"l":10.5,"n":3118,"o":10.535,"t":"2026-10-08T19:00:00Z","v":469435,"vw":10.527343},{"c":10.665,"h":10.68,"l":10.5,"n":4659,"o":10.505,"t":"2026-10-08T19:15:00Z","v":1148781,"vw":10.610186},{"c":10.67,"h":10.69,"l":10.565,"n":5081,"o":10.665,"t":"2026-10-08T19:30:00Z","v":1670862,"vw":10.629076},{"c":10.63,"h":10.74,"l":10.62,"n":10262,"o":10.675,"t":"2026-10-08T19:45:00Z","v":1799087,"vw":10.672082},{"c":10.597,"h":10.72,"l":10.53,"n":394,"o":10.63,"t":"2026-10-08T20:00:00Z","v":3019326,"vw":10.629325},{"c":10.6269,"h":10.69,"l":10.6107,"n":59,"o":10.6509,"t":"2026-10-08T20:15:00Z","v":10635,"vw":10.644554},{"c":10.63,"h":10.63,"l":10.62,"n":67,"o":10.62,"t":"2026-10-08T20:30:00Z","v":9438,"vw":10.625981},{"c":10.69,"h":10.69,"l":10.64,"n":38,"o":10.64,"t":"2026-10-08T20:45:00Z","v":3626,"vw":10.65432},{"c":10.66,"h":10.6807,"l":10.64,"n":58,"o":10.65,"t":"2026-10-08T21:00:00Z","v":13938,"vw":10.661539},{"c":10.64,"h":10.6741,"l":10.63,"n":19,"o":10.6735,"t":"2026-10-08T21:15:00Z","v":7204,"vw":10.645403},{"c":10.66,"h":10.6738,"l":10.65,"n":10,"o":10.65,"t":"2026-10-08T21:30:00Z","v":3968,"vw":10.664899},{"c":10.65,"h":10.68,"l":10.65,"n":16,"o":10.669,"t":"2026-10-08T21:45:00Z","v":3033,"vw":10.66954},{"c":10.6754,"h":10.68,"l":10.655,"n":13,"o":10.6689,"t":"2026-10-08T22:00:00Z","v":12356,"vw":10.66898},{"c":10.666,"h":10.68,"l":10.66,"n":33,"o":10.68,"t":"2026-10-08T22:15:00Z","v":8114,"vw":10.672298},{"c":10.67,"h":10.68,"l":10.6693,"n":14,"o":10.67,"t":"2026-10-08T22:30:00Z","v":7845,"vw":10.67423},{"c":10.6856,"h":10.69,"l":10.68,"n":12,"o":10.68,"t":"2026-10-08T22:45:00Z","v":3305,"vw":10.68447},{"c":10.6838,"h":10.69,"l":10.65,"n":9,"o":10.69,"t":"2026-10-08T23:00:00Z","v":3540,"vw":10.654472},{"c":10.69,"h":10.69,"l":10.66,"n":32,"o":10.669,"t":"2026-10-08T23:15:00Z","v":6829,"vw":10.678009},{"c":10.67,"h":10.69,"l":10.67,"n":9,"o":10.687,"t":"2026-10-08T23:30:00Z","v":2975,"vw":10.674891},{"c":10.69,"h":10.69,"l":10.67,"n":28,"o":10.6892,"t":"2026-10-08T23:45:00Z","v":9384,"vw":10.682477},{"c":10.88,"h":10.9,"l":10.76,"n":325,"o":10.85,"t":"2026-10-09T08:00:00Z","v":41422,"vw":10.840888},{"c":10.85,"h":10.89,"l":10.84,"n":25,"o":10.86,"t":"2026-10-09T08:15:00Z","v":8978,"vw":10.867741},{"c":10.87,"h":10.88,"l":10.87,"n":21,"o":10.87,"t":"2026-10-09T08:30:00Z","v":22700,"vw":10.878789},{"c":10.8648,"h":10.88,"l":10.8648,"n":5,"o":10.88,"t":"2026-10-09T08:45:00Z","v":1102,"vw":10.87059},{"c":10.87,"h":10.9,"l":10.87,"n":25,"o":10.9,"t":"2026-10-09T09:00:00Z","v":7374,"vw":10.892889},{"c":10.84,"h":10.86,"l":10.84,"n":20,"o":10.86,"t":"2026-10-09T09:15:00Z","v":6821,"vw":10.849898},{"c":10.83,"h":10.84,"l":10.83,"n":5,"o":10.84,"t":"2026-10-09T09:30:00Z","v":2122,"vw":10.839057},{"c":10.82,"h":10.84,"l":10.82,"n":12,"o":10.83,"t":"2026-10-09T09:45:00Z","v":2675,"vw":10.835059},{"c":10.84,"h":10.86,"l":10.82,"n":44,"o":10.8528,"t":"2026-10-09T10:00:00Z","v":3909,"vw":10.829673},{"c":10.85,"h":10.85,"l":10.8121,"n":5,"o":10.8121,"t":"2026-10-09T10:15:00Z","v":5370,"vw":10.847871},{"c":10.81,"h":10.8464,"l":10.81,"n":16,"o":10.8464,"t":"2026-10-09T10:30:00Z","v":3481,"vw":10.819911},{"c":10.83,"h":10.8436,"l":10.82,"n":5,"o":10.82,"t":"2026-10-09T10:45:00Z","v":1123,"vw":10.833232},{"c":10.81,"h":10.84,"l":10.8,"n":68,"o":10.82,"t":"2026-10-09T11:00:00Z","v":18687,"vw":10.822149},{"c":10.83,"h":10.8499,"l":10.81,"n":35,"o":10.81,"t":"2026-10-09T11:15:00Z","v":19790,"vw":10.827722},{"c":10.86,"h":10.86,"l":10.835,"n":38,"o":10.8406,"t":"2026-10-09T11:30:00Z","v":10887,"vw":10.847132},{"c":10.85,"h":10.9,"l":10.84,"n":89,"o":10.8461,"t":"2026-10-09T11:45:00Z","v":34768,"vw":10.881476},{"c":10.8762,"h":10.9,"l":10.84,"n":45,"o":10.84,"t":"2026-10-09T12:00:00Z","v":15083,"vw":10.853773},{"c":10.8669,"h":10.87,"l":10.845,"n":37,"o":10.8673,"t":"2026-10-09T12:15:00Z","v":5785,"vw":10.858271},{"c":10.8684,"h":10.89,"l":10.84,"n":109,"o":10.8678,"t":"2026-10-09T12:30:00Z","v":41636,"vw":10.869885},{"c":10.78,"h":10.8882,"l":10.61,"n":980,"o":10.871,"t":"2026-10-09T12:45:00Z","v":136536,"vw":10.690585},{"c":10.8323,"h":10.85,"l":10.8016,"n":83,"o":10.8016,"t":"2026-10-09T13:00:00Z","v":16122,"vw":10.837625},{"c":10.7,"h":10.85,"l":10.7,"n":146,"o":10.84,"t":"2026-10-09T13:15:00Z","v":15530,"vw":10.787054},{"c":10.395,"h":10.75,"l":10.3,"n":6587,"o":10.65,"t":"2026-10-09T13:30:00Z","v":1318867,"vw":10.501016},{"c":10.465,"h":10.525,"l":10.355,"n":3373,"o":10.39,"t":"2026-10-09T13:45:00Z","v":569953,"vw":10.440044},{"c":10.56,"h":10.575,"l":10.45,"n":2174,"o":10.46,"t":"2026-10-09T14:00:00Z","v":366683,"vw":10.508266},{"c":10.565,"h":10.59,"l":10.5201,"n":1658,"o":10.56,"t":"2026-10-09T14:15:00Z","v":309502,"vw":10.558973},{"c":10.54,"h":10.6099,"l":10.495,"n":1789,"o":10.565,"t":"2026-10-09T14:30:00Z","v":341389,"vw":10.54329},{"c":10.59,"h":10.62,"l":10.53,"n":1484,"o":10.535,"t":"2026-10-09T14:45:00Z","v":341677,"vw":10.574194},{"c":10.545,"h":10.63,"l":10.54,"n":1388,"o":10.585,"t":"2026-10-09T15:00:00Z","v":204480,"vw":10.584588},{"c":10.475,"h":10.5751,"l":10.47,"n":1537,"o":10.545,"t":"2026-10-09T15:15:00Z","v":344003,"vw":10.533803},{"c":10.5006,"h":10.56,"l":10.475,"n":1185,"o":10.48,"t":"2026-10-09T15:30:00Z","v":243276,"vw":10.537149},{"c":10.49,"h":10.515,"l":10.47,"n":1079,"o":10.505,"t":"2026-10-09T15:45:00Z","v":188743,"vw":10.495842},{"c":10.515,"h":10.55,"l":10.47,"n":1477,"o":10.48,"t":"2026-10-09T16:00:00Z","v":261301,"vw":10.518044},{"c":10.495,"h":10.52,"l":10.475,"n":1133,"o":10.52,"t":"2026-10-09T16:15:00Z","v":157997,"vw":10.494175},{"c":10.495,"h":10.53,"l":10.49,"n":933,"o":10.5,"t":"2026-10-09T16:30:00Z","v":129836,"vw":10.508297},{"c":10.5,"h":10.51,"l":10.49,"n":1073,"o":10.495,"t":"2026-10-09T16:45:00Z","v":157539,"vw":10.496047},{"c":10.49,"h":10.51,"l":10.49,"n":918,"o":10.5001,"t":"2026-10-09T17:00:00Z","v":125144,"vw":10.49734},{"c":10.435,"h":10.5,"l":10.42,"n":1629,"o":10.495,"t":"2026-10-09T17:15:00Z","v":313058,"vw":10.455339},{"c":10.455,"h":10.46,"l":10.42,"n":1150,"o":10.435,"t":"2026-10-09T17:30:00Z","v":176974,"vw":10.440801},{"c":10.505,"h":10.51,"l":10.4444,"n":1091,"o":10.455,"t":"2026-10-09T17:45:00Z","v":139461,"vw":10.474819},{"c":10.46,"h":10.5056,"l":10.46,"n":820,"o":10.5056,"t":"2026-10-09T18:00:00Z","v":139611,"vw":10.48279},{"c":10.415,"h":10.46,"l":10.39,"n":1924,"o":10.46,"t":"2026-10-09T18:15:00Z","v":480417,"vw":10.410688},{"c":10.3801,"h":10.46,"l":10.375,"n":2161,"o":10.415,"t":"2026-10-09T18:30:00Z","v":640485,"vw":10.421745},{"c":10.415,"h":10.48,"l":10.38,"n":1648,"o":10.385,"t":"2026-10-09T18:45:00Z","v":249061,"vw":10.436974},{"c":10.4207,"h":10.445,"l":10.4101,"n":1426,"o":10.415,"t":"2026-10-09T19:00:00Z","v":160505,"vw":10.430264},{"c":10.4228,"h":10.45,"l":10.415,"n":1716,"o":10.42,"t":"2026-10-09T19:15:00Z","v":246049,"vw":10.426667},{"c":10.495,"h":10.51,"l":10.39,"n":2977,"o":10.425,"t":"2026-10-09T19:30:00Z","v":623949,"vw":10.446262},{"c":10.49,"h":10.535,"l":10.46,"n":6114,"o":10.5,"t":"2026-10-09T19:45:00Z","v":1096457,"vw":10.50107},{"c":10.51,"h":10.52,"l":10.42,"n":117,"o":10.495,"t":"2026-10-09T20:00:00Z","v":499257,"vw":10.494738},{"c":10.51,"h":10.51,"l":10.5,"n":16,"o":10.51,"t":"2026-10-09T20:15:00Z","v":10726,"vw":10.507565},{"c":10.505,"h":10.51,"l":10.5,"n":10,"o":10.5,"t":"2026-10-09T20:30:00Z","v":821,"vw":10.505773},{"c":10.4921,"h":10.52,"l":10.483,"n":28,"o":10.51,"t":"2026-10-09T20:45:00Z","v":3842,"vw":10.501778},{"c":10.5154,"h":10.52,"l":10.4934,"n":6,"o":10.5176,"t":"2026-10-09T21:00:00Z","v":1390,"vw":10.514691},{"c":10.4945,"h":10.52,"l":10.48,"n":5,"o":10.52,"t":"2026-10-09T21:15:00Z","v":1250,"vw":10.50254},{"c":10.5085,"h":10.51,"l":10.5,"n":7,"o":10.51,"t":"2026-10-09T21:30:00Z","v":4751,"vw":10.509316},{"c":10.5002,"h":10.51,"l":10.5,"n":8,"o":10.5085,"t":"2026-10-09T21:45:00Z","v":7913,"vw":10.501626},{"c":10.5032,"h":10.5032,"l":10.49,"n":20,"o":10.5,"t":"2026-10-09T22:00:00Z","v":10138,"vw":10.495563},{"c":10.48,"h":10.51,"l":10.473,"n":4,"o":10.51,"t":"2026-10-09T22:15:00Z","v":3500,"vw":10.484143},{"c":10.5,"h":10.5,"l":10.4702,"n":25,"o":10.4732,"t":"2026-10-09T22:30:00Z","v":4264,"vw":10.480007},{"c":10.51,"h":10.51,"l":10.5093,"n":9,"o":10.51,"t":"2026-10-09T22:45:00Z","v":1554,"vw":10.50975},{"c":10.5188,"h":10.5193,"l":10.5,"n":19,"o":10.5095,"t":"2026-10-09T23:00:00Z","v":9967,"vw":10.512114},{"c":10.5199,"h":10.52,"l":10.5163,"n":10,"o":10.5187,"t":"2026-10-09T23:15:00Z","v":13010,"vw":10.519714},{"c":10.5,"h":10.5169,"l":10.5,"n":22,"o":10.5169,"t":"2026-10-09T23:30:00Z","v":7799,"vw":10.51311},{"c":10.5,"h":10.51,"l":10.4905,"n":46,"o":10.5,"t":"2026-10-09T23:45:00Z","v":12222,"vw":10.49915},{"c":10.67,"h":10.72,"l":10.64,"n":174,"o":10.64,"t":"2026-10-12T08:00:00Z","v":24278,"vw":10.686004},{"c":10.67,"h":10.67,"l":10.65,"n":7,"o":10.65,"t":"2026-10-12T08:15:00Z","v":2307,"vw":10.662605},{"c":10.58,"h":10.65,"l":10.58,"n":60,"o":10.65,"t":"2026-10-12T08:30:00Z","v":9182,"vw":10.612267},{"c":10.52,"h":10.57,"l":10.5,"n":81,"o":10.57,"t":"2026-10-12T08:45:00Z","v":6561,"vw":10.524144},{"c":10.53,"h":10.54,"l":10.51,"n":16,"o":10.51,"t":"2026-10-12T09:00:00Z","v":2076,"vw":10.519823},{"c":10.59,"h":10.59,"l":10.59,"n":3,"o":10.59,"t":"2026-10-12T09:15:00Z","v":141,"vw":10.59},{"c":10.58,"h":10.58,"l":10.58,"n":4,"o":10.58,"t":"2026-10-12T09:30:00Z","v":581,"vw":10.58},{"c":10.58,"h":10.58,"l":10.56,"n":8,"o":10.565,"t":"2026-10-12T09:45:00Z","v":882,"vw":10.572507},{"c":10.56,"h":10.56,"l":10.53,"n":12,"o":10.55,"t":"2026-10-12T10:00:00Z","v":1375,"vw":10.546},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-12T10:15:00Z","v":1700,"vw":10.54},{"c":10.58,"h":10.58,"l":10.55,"n":3,"o":10.55,"t":"2026-10-12T10:45:00Z","v":707,"vw":10.571216},{"c":10.59,"h":10.59,"l":10.49,"n":77,"o":10.55,"t":"2026-10-12T11:00:00Z","v":28661,"vw":10.502505},{"c":10.5,"h":10.5001,"l":10.5,"n":8,"o":10.5,"t":"2026-10-12T11:15:00Z","v":1433,"vw":10.500041},{"c":10.49,"h":10.5,"l":10.49,"n":20,"o":10.5,"t":"2026-10-12T11:30:00Z","v":1467,"vw":10.496244},{"c":10.49,"h":10.5499,"l":10.49,"n":6,"o":10.5499,"t":"2026-10-12T11:45:00Z","v":5230,"vw":10.530384},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-12T12:00:00Z","v":667,"vw":10.5},{"c":10.45,"h":10.5338,"l":10.45,"n":63,"o":10.52,"t":"2026-10-12T12:15:00Z","v":10674,"vw":10.489838},{"c":10.49,"h":10.49,"l":10.43,"n":111,"o":10.4558,"t":"2026-10-12T12:30:00Z","v":5779,"vw":10.46393},{"c":10.45,"h":10.4745,"l":10.42,"n":84,"o":10.44,"t":"2026-10-12T12:45:00Z","v":15981,"vw":10.447228},{"c":10.4365,"h":10.46,"l":10.4209,"n":51,"o":10.4209,"t":"2026-10-12T13:00:00Z","v":11635,"vw":10.440355},{"c":10.395,"h":10.4598,"l":10.25,"n":309,"o":10.43,"t":"2026-10-12T13:15:00Z","v":28901,"vw":10.343566},{"c":10.5628,"h":10.59,"l":10.32,"n":4695,"o":10.4,"t":"2026-10-12T13:30:00Z","v":774626,"vw":10.409408},{"c":10.4,"h":10.595,"l":10.39,"n":2814,"o":10.56,"t":"2026-10-12T13:45:00Z","v":382895,"vw":10.455839},{"c":10.51,"h":10.54,"l":10.375,"n":2224,"o":10.4,"t":"2026-10-12T14:00:00Z","v":239199,"vw":10.43793},{"c":10.39,"h":10.525,"l":10.375,"n":1809,"o":10.51,"t":"2026-10-12T14:15:00Z","v":240557,"vw":10.414854},{"c":10.32,"h":10.405,"l":10.31,"n":2214,"o":10.4,"t":"2026-10-12T14:30:00Z","v":327648,"vw":10.348832},{"c":10.325,"h":10.365,"l":10.31,"n":2182,"o":10.32,"t":"2026-10-12T14:45:00Z","v":338462,"vw":10.338554},{"c":10.34,"h":10.38,"l":10.32,"n":1625,"o":10.325,"t":"2026-10-12T15:00:00Z","v":271469,"vw":10.355481},{"c":10.325,"h":10.37,"l":10.325,"n":1462,"o":10.345,"t":"2026-10-12T15:15:00Z","v":220437,"vw":10.340864},{"c":10.365,"h":10.37,"l":10.32,"n":1216,"o":10.32,"t":"2026-10-12T15:30:00Z","v":212472,"vw":10.348722},{"c":10.36,"h":10.38,"l":10.3401,"n":1213,"o":10.365,"t":"2026-10-12T15:45:00Z","v":235414,"vw":10.358749},{"c":10.349,"h":10.41,"l":10.3401,"n":1566,"o":10.36,"t":"2026-10-12T16:00:00Z","v":362638,"vw":10.368622},{"c":10.3399,"h":10.37,"l":10.335,"n":1284,"o":10.35,"t":"2026-10-12T16:15:00Z","v":226543,"vw":10.355579},{"c":10.375,"h":10.375,"l":10.32,"n":1365,"o":10.33,"t":"2026-10-12T16:30:00Z","v":227755,"vw":10.350453},{"c":10.315,"h":10.375,"l":10.315,"n":1145,"o":10.37,"t":"2026-10-12T16:45:00Z","v":191954,"vw":10.348269},{"c":10.362,"h":10.375,"l":10.31,"n":1119,"o":10.315,"t":"2026-10-12T17:00:00Z","v":176519,"vw":10.349777},{"c":10.345,"h":10.39,"l":10.34,"n":1184,"o":10.365,"t":"2026-10-12T17:15:00Z","v":170955,"vw":10.363041},{"c":10.345,"h":10.36,"l":10.325,"n":1024,"o":10.345,"t":"2026-10-12T17:30:00Z","v":137097,"vw":10.342453},{"c":10.32,"h":10.355,"l":10.32,"n":1091,"o":10.3412,"t":"2026-10-12T17:45:00Z","v":140977,"vw":10.336371},{"c":10.325,"h":10.35,"l":10.32,"n":1098,"o":10.325,"t":"2026-10-12T18:00:00Z","v":154377,"vw":10.333556},{"c":10.345,"h":10.365,"l":10.31,"n":1159,"o":10.325,"t":"2026-10-12T18:15:00Z","v":142741,"vw":10.342472},{"c":10.305,"h":10.345,"l":10.3,"n":1157,"o":10.34,"t":"2026-10-12T18:30:00Z","v":111999,"vw":10.321704},{"c":10.295,"h":10.31,"l":10.255,"n":1987,"o":10.3,"t":"2026-10-12T18:45:00Z","v":297607,"vw":10.280142},{"c":10.3,"h":10.32,"l":10.29,"n":1517,"o":10.295,"t":"2026-10-12T19:00:00Z","v":302669,"vw":10.308805},{"c":10.335,"h":10.34,"l":10.29,"n":1427,"o":10.305,"t":"2026-10-12T19:15:00Z","v":222439,"vw":10.319846},{"c":10.355,"h":10.4,"l":10.32,"n":2785,"o":10.335,"t":"2026-10-12T19:30:00Z","v":578072,"vw":10.357752},{"c":10.32,"h":10.36,"l":10.295,"n":5930,"o":10.355,"t":"2026-10-12T19:45:00Z","v":1055847,"vw":10.319432},{"c":10.3239,"h":10.33,"l":10.22,"n":231,"o":10.3,"t":"2026-10-12T20:00:00Z","v":1400587,"vw":10.299755},{"c":10.33,"h":10.33,"l":10.3,"n":16,"o":10.3,"t":"2026-10-12T20:15:00Z","v":7041,"vw":10.322926},{"c":10.329,"h":10.33,"l":10.31,"n":17,"o":10.3293,"t":"2026-10-12T20:30:00Z","v":1985,"vw":10.322949},{"c":10.33,"h":10.33,"l":10.329,"n":3,"o":10.329,"t":"2026-10-12T20:45:00Z","v":1020,"vw":10.3295},{"c":10.32,"h":10.32,"l":10.32,"n":5,"o":10.32,"t":"2026-10-12T21:00:00Z","v":943,"vw":10.32},{"c":10.3015,"h":10.33,"l":10.3,"n":17,"o":10.33,"t":"2026-10-12T21:15:00Z","v":15570,"vw":10.306075},{"c":10.33,"h":10.33,"l":10.3,"n":7,"o":10.3,"t":"2026-10-12T21:30:00Z","v":788,"vw":10.305},{"c":10.32,"h":10.327,"l":10.3,"n":5,"o":10.327,"t":"2026-10-12T21:45:00Z","v":2007,"vw":10.3155},{"c":10.3014,"h":10.3187,"l":10.3014,"n":5,"o":10.3187,"t":"2026-10-12T22:00:00Z","v":500,"vw":10.307167},{"c":10.318,"h":10.32,"l":10.31,"n":9,"o":10.32,"t":"2026-10-12T22:15:00Z","v":3863,"vw":10.317071},{"c":10.2914,"h":10.31,"l":10.29,"n":17,"o":10.31,"t":"2026-10-12T22:30:00Z","v":9134,"vw":10.300942},{"c":10.3,"h":10.32,"l":10.3,"n":23,"o":10.31,"t":"2026-10-12T22:45:00Z","v":4875,"vw":10.308379},{"c":10.3,"h":10.32,"l":10.27,"n":35,"o":10.29,"t":"2026-10-12T23:00:00Z","v":5927,"vw":10.285551},{"c":10.27,"h":10.2715,"l":10.27,"n":19,"o":10.27,"t":"2026-10-12T23:15:00Z","v":7395,"vw":10.270459},{"c":10.24,"h":10.275,"l":10.23,"n":42,"o":10.275,"t":"2026-10-12T23:30:00Z","v":5492,"vw":10.247555},{"c":10.2,"h":10.25,"l":10.2,"n":77,"o":10.25,"t":"2026-10-12T23:45:00Z","v":14611,"vw":10.225973},{"c":10.23,"h":10.36,"l":10.15,"n":362,"o":10.3,"t":"2026-10-13T08:00:00Z","v":45995,"vw":10.231593},{"c":10.23,"h":10.27,"l":10.23,"n":86,"o":10.26,"t":"2026-10-13T08:15:00Z","v":3016,"vw":10.251968},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-10-13T08:30:00Z","v":504,"vw":10.3},{"c":10.26,"h":10.3,"l":10.26,"n":13,"o":10.3,"t":"2026-10-13T08:45:00Z","v":2020,"vw":10.283725},{"c":10.26,"h":10.27,"l":10.26,"n":5,"o":10.26,"t":"2026-10-13T09:00:00Z","v":995,"vw":10.261052},{"c":10.2424,"h":10.2424,"l":10.2424,"n":1,"o":10.2424,"t":"2026-10-13T09:15:00Z","v":495,"vw":10.2424},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-13T09:30:00Z","v":168,"vw":10.28},{"c":10.24,"h":10.24,"l":10.24,"n":9,"o":10.24,"t":"2026-10-13T09:45:00Z","v":1465,"vw":10.24},{"c":10.27,"h":10.27,"l":10.26,"n":11,"o":10.27,"t":"2026-10-13T10:00:00Z","v":849,"vw":10.265833},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-13T10:15:00Z","v":149,"vw":10.25},{"c":10.19,"h":10.24,"l":10.19,"n":41,"o":10.24,"t":"2026-10-13T10:30:00Z","v":2564,"vw":10.209701},{"c":10.22,"h":10.22,"l":10.21,"n":8,"o":10.21,"t":"2026-10-13T10:45:00Z","v":1586,"vw":10.213702},{"c":10.15,"h":10.21,"l":10.13,"n":68,"o":10.21,"t":"2026-10-13T11:00:00Z","v":5628,"vw":10.153052},{"c":10.1593,"h":10.16,"l":10.1,"n":141,"o":10.13,"t":"2026-10-13T11:15:00Z","v":12818,"vw":10.138278},{"c":10.2,"h":10.2,"l":10.1541,"n":10,"o":10.17,"t":"2026-10-13T11:30:00Z","v":1214,"vw":10.17091},{"c":10.16,"h":10.2,"l":10.15,"n":23,"o":10.1568,"t":"2026-10-13T11:45:00Z","v":13764,"vw":10.153358},{"c":10,"h":10.15,"l":9.996,"n":544,"o":10.15,"t":"2026-10-13T12:00:00Z","v":112421,"vw":10.025979},{"c":10.0184,"h":10.03,"l":9.99,"n":151,"o":9.99,"t":"2026-10-13T12:15:00Z","v":30549,"vw":10.009137},{"c":9.97,"h":10.02,"l":9.97,"n":270,"o":10.02,"t":"2026-10-13T12:30:00Z","v":49784,"vw":9.98761},{"c":9.98,"h":10,"l":9.93,"n":134,"o":9.98,"t":"2026-10-13T12:45:00Z","v":40944,"vw":9.962387},{"c":9.9286,"h":9.99,"l":9.9237,"n":96,"o":9.9639,"t":"2026-10-13T13:00:00Z","v":29446,"vw":9.940791},{"c":10,"h":10.02,"l":9.88,"n":292,"o":9.9448,"t":"2026-10-13T13:15:00Z","v":67692,"vw":9.924459},{"c":9.83,"h":9.98,"l":9.69,"n":7651,"o":9.98,"t":"2026-10-13T13:30:00Z","v":1637885,"vw":9.864566},{"c":9.803,"h":9.91,"l":9.69,"n":5708,"o":9.825,"t":"2026-10-13T13:45:00Z","v":1247500,"vw":9.752301},{"c":9.97,"h":10.025,"l":9.795,"n":3973,"o":9.81,"t":"2026-10-13T14:00:00Z","v":703460,"vw":9.88297},{"c":9.935,"h":10.05,"l":9.91,"n":2891,"o":9.97,"t":"2026-10-13T14:15:00Z","v":652406,"vw":9.972188},{"c":9.965,"h":9.975,"l":9.9001,"n":1965,"o":9.935,"t":"2026-10-13T14:30:00Z","v":427717,"vw":9.937526},{"c":9.88,"h":9.975,"l":9.86,"n":2005,"o":9.965,"t":"2026-10-13T14:45:00Z","v":418611,"vw":9.898732},{"c":9.915,"h":9.9299,"l":9.855,"n":1906,"o":9.885,"t":"2026-10-13T15:00:00Z","v":272056,"vw":9.894604},{"c":9.98,"h":10.02,"l":9.88,"n":3085,"o":9.91,"t":"2026-10-13T15:15:00Z","v":616721,"vw":9.952338},{"c":9.92,"h":9.985,"l":9.91,"n":1518,"o":9.975,"t":"2026-10-13T15:30:00Z","v":254008,"vw":9.94649},{"c":9.95,"h":9.99,"l":9.88,"n":1796,"o":9.9213,"t":"2026-10-13T15:45:00Z","v":377353,"vw":9.918838},{"c":9.995,"h":10.01,"l":9.9402,"n":1915,"o":9.95,"t":"2026-10-13T16:00:00Z","v":423328,"vw":9.976397},{"c":10.055,"h":10.0787,"l":9.995,"n":1517,"o":9.995,"t":"2026-10-13T16:15:00Z","v":328727,"vw":10.041642},{"c":10.13,"h":10.17,"l":10.055,"n":2219,"o":10.055,"t":"2026-10-13T16:30:00Z","v":474198,"vw":10.13347},{"c":10.105,"h":10.199,"l":10.1003,"n":1951,"o":10.13,"t":"2026-10-13T16:45:00Z","v":610113,"vw":10.163041},{"c":10.115,"h":10.155,"l":10.09,"n":1858,"o":10.105,"t":"2026-10-13T17:00:00Z","v":449529,"vw":10.125026},{"c":10.115,"h":10.15,"l":10.09,"n":1422,"o":10.12,"t":"2026-10-13T17:15:00Z","v":268424,"vw":10.117291},{"c":10.15,"h":10.17,"l":10.1,"n":1410,"o":10.11,"t":"2026-10-13T17:30:00Z","v":306002,"vw":10.144367},{"c":10.165,"h":10.2,"l":10.1201,"n":1965,"o":10.15,"t":"2026-10-13T17:45:00Z","v":407153,"vw":10.165247},{"c":10.185,"h":10.228,"l":10.14,"n":1665,"o":10.165,"t":"2026-10-13T18:00:00Z","v":459136,"vw":10.190953},{"c":10.165,"h":10.19,"l":10.1401,"n":1391,"o":10.185,"t":"2026-10-13T18:15:00Z","v":296993,"vw":10.16304},{"c":10.11,"h":10.165,"l":10.1048,"n":1472,"o":10.165,"t":"2026-10-13T18:30:00Z","v":246770,"vw":10.133134},{"c":10.145,"h":10.185,"l":10.105,"n":1645,"o":10.11,"t":"2026-10-13T18:45:00Z","v":287558,"vw":10.150292},{"c":10.1599,"h":10.1999,"l":10.125,"n":1925,"o":10.145,"t":"2026-10-13T19:00:00Z","v":355088,"vw":10.166061},{"c":10.2,"h":10.21,"l":10.14,"n":2084,"o":10.1599,"t":"2026-10-13T19:15:00Z","v":419885,"vw":10.181594},{"c":10.171,"h":10.205,"l":10.16,"n":2393,"o":10.2,"t":"2026-10-13T19:30:00Z","v":430586,"vw":10.184863},{"c":10.15,"h":10.23,"l":10.135,"n":7478,"o":10.175,"t":"2026-10-13T19:45:00Z","v":1529700,"vw":10.165311},{"c":10.11,"h":10.15,"l":10.06,"n":248,"o":10.15,"t":"2026-10-13T20:00:00Z","v":989579,"vw":10.147965},{"c":10.1,"h":10.11,"l":10.1,"n":23,"o":10.11,"t":"2026-10-13T20:15:00Z","v":2084,"vw":10.101515},{"c":10.1285,"h":10.15,"l":10.1091,"n":65,"o":10.13,"t":"2026-10-13T20:30:00Z","v":5723,"vw":10.128549},{"c":10.14,"h":10.14,"l":10.11,"n":30,"o":10.1204,"t":"2026-10-13T20:45:00Z","v":7934,"vw":10.126285},{"c":10.1059,"h":10.13,"l":10.1059,"n":21,"o":10.13,"t":"2026-10-13T21:00:00Z","v":21053,"vw":10.114182},{"c":10.13,"h":10.18,"l":10.13,"n":15,"o":10.14,"t":"2026-10-13T21:15:00Z","v":7521,"vw":10.151292},{"c":10.12,"h":10.12,"l":10.12,"n":4,"o":10.12,"t":"2026-10-13T21:30:00Z","v":1521,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-13T22:00:00Z","v":100,"vw":10.12},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-13T22:15:00Z","v":109,"vw":10.17},{"c":10.1608,"h":10.1608,"l":10.1608,"n":1,"o":10.1608,"t":"2026-10-13T22:30:00Z","v":100,"vw":10.1608},{"c":10.21,"h":10.23,"l":10.17,"n":49,"o":10.17,"t":"2026-10-13T23:00:00Z","v":15467,"vw":10.210404},{"c":10.16,"h":10.2,"l":10.15,"n":13,"o":10.17,"t":"2026-10-13T23:15:00Z","v":7847,"vw":10.184743},{"c":10.22,"h":10.22,"l":10.16,"n":19,"o":10.16,"t":"2026-10-13T23:30:00Z","v":4332,"vw":10.184841},{"c":10.19,"h":10.22,"l":10.17,"n":18,"o":10.22,"t":"2026-10-13T23:45:00Z","v":7209,"vw":10.187909},{"c":10.21,"h":10.26,"l":10.13,"n":383,"o":10.24,"t":"2026-10-14T08:00:00Z","v":37428,"vw":10.20195},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-14T08:15:00Z","v":150,"vw":10.22},{"c":10.15,"h":10.2,"l":10.15,"n":23,"o":10.2,"t":"2026-10-14T08:30:00Z","v":2534,"vw":10.152174},{"c":10.122,"h":10.13,"l":10.11,"n":42,"o":10.13,"t":"2026-10-14T08:45:00Z","v":2140,"vw":10.124675},{"c":10.12,"h":10.12,"l":10.1,"n":33,"o":10.12,"t":"2026-10-14T09:00:00Z","v":7760,"vw":10.119273},{"c":10.1,"h":10.12,"l":10.1,"n":34,"o":10.12,"t":"2026-10-14T09:15:00Z","v":4654,"vw":10.115762},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-14T09:30:00Z","v":1510,"vw":10.11},{"c":10.13,"h":10.13,"l":10.13,"n":7,"o":10.13,"t":"2026-10-14T09:45:00Z","v":354,"vw":10.13},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-14T10:00:00Z","v":137,"vw":10.1},{"c":10.14,"h":10.14,"l":10.1,"n":14,"o":10.12,"t":"2026-10-14T10:15:00Z","v":1649,"vw":10.125196},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-14T10:45:00Z","v":159,"vw":10.14},{"c":10.03,"h":10.1,"l":10.03,"n":189,"o":10.1,"t":"2026-10-14T11:00:00Z","v":14035,"vw":10.066396},{"c":9.9447,"h":10.07,"l":9.9447,"n":112,"o":10.03,"t":"2026-10-14T11:15:00Z","v":21326,"vw":9.973323},{"c":9.9639,"h":9.98,"l":9.93,"n":23,"o":9.93,"t":"2026-10-14T11:30:00Z","v":5344,"vw":9.965878},{"c":9.96,"h":10.01,"l":9.96,"n":24,"o":9.99,"t":"2026-10-14T11:45:00Z","v":1542,"vw":9.979527},{"c":10.0376,"h":10.05,"l":10,"n":23,"o":10,"t":"2026-10-14T12:00:00Z","v":2180,"vw":10.013549},{"c":10,"h":10.05,"l":9.99,"n":20,"o":9.9915,"t":"2026-10-14T12:15:00Z","v":5211,"vw":10.008331},{"c":9.8,"h":9.95,"l":9.7859,"n":448,"o":9.95,"t":"2026-10-14T12:30:00Z","v":96031,"vw":9.850452},{"c":9.78,"h":9.83,"l":9.77,"n":324,"o":9.805,"t":"2026-10-14T12:45:00Z","v":70134,"vw":9.801494},{"c":9.8,"h":9.8,"l":9.7744,"n":65,"o":9.8,"t":"2026-10-14T13:00:00Z","v":12749,"vw":9.788147},{"c":9.78,"h":9.8,"l":9.7272,"n":299,"o":9.8,"t":"2026-10-14T13:15:00Z","v":40415,"vw":9.758614},{"c":9.71,"h":9.81,"l":9.6,"n":6041,"o":9.75,"t":"2026-10-14T13:30:00Z","v":1275954,"vw":9.699795},{"c":9.395,"h":9.805,"l":9.39,"n":8410,"o":9.715,"t":"2026-10-14T13:45:00Z","v":2026339,"vw":9.557855},{"c":9.385,"h":9.455,"l":9.34,"n":5620,"o":9.4,"t":"2026-10-14T14:00:00Z","v":1245526,"vw":9.387711},{"c":9.4,"h":9.4294,"l":9.32,"n":4306,"o":9.385,"t":"2026-10-14T14:15:00Z","v":1053276,"vw":9.365381},{"c":9.445,"h":9.4797,"l":9.37,"n":3837,"o":9.395,"t":"2026-10-14T14:30:00Z","v":766195,"vw":9.414767},{"c":9.44,"h":9.51,"l":9.38,"n":3934,"o":9.445,"t":"2026-10-14T14:45:00Z","v":907085,"vw":9.428579},{"c":9.37,"h":9.44,"l":9.3,"n":2956,"o":9.44,"t":"2026-10-14T15:00:00Z","v":543258,"vw":9.357177},{"c":9.325,"h":9.38,"l":9.29,"n":2873,"o":9.37,"t":"2026-10-14T15:15:00Z","v":659988,"vw":9.331401},{"c":9.259,"h":9.35,"l":9.25,"n":2678,"o":9.325,"t":"2026-10-14T15:30:00Z","v":762369,"vw":9.291547},{"c":9.225,"h":9.29,"l":9.225,"n":2271,"o":9.26,"t":"2026-10-14T15:45:00Z","v":482199,"vw":9.260275},{"c":9.165,"h":9.235,"l":9.16,"n":2832,"o":9.22,"t":"2026-10-14T16:00:00Z","v":595128,"vw":9.200485},{"c":9.17,"h":9.2099,"l":9.13,"n":3005,"o":9.1674,"t":"2026-10-14T16:15:00Z","v":579023,"vw":9.167862},{"c":9.225,"h":9.255,"l":9.155,"n":2812,"o":9.17,"t":"2026-10-14T16:30:00Z","v":434827,"vw":9.210587},{"c":9.135,"h":9.23,"l":9.12,"n":3372,"o":9.225,"t":"2026-10-14T16:45:00Z","v":517900,"vw":9.157577},{"c":9.105,"h":9.15,"l":9.1,"n":2081,"o":9.135,"t":"2026-10-14T17:00:00Z","v":444361,"vw":9.126855},{"c":9.0896,"h":9.1499,"l":9.0817,"n":2689,"o":9.1,"t":"2026-10-14T17:15:00Z","v":639447,"vw":9.110604},{"c":9.055,"h":9.1,"l":9.0401,"n":2347,"o":9.085,"t":"2026-10-14T17:30:00Z","v":405483,"vw":9.070949},{"c":8.935,"h":9.055,"l":8.93,"n":4291,"o":9.055,"t":"2026-10-14T17:45:00Z","v":903053,"vw":8.985492},{"c":9.065,"h":9.08,"l":8.925,"n":3070,"o":8.94,"t":"2026-10-14T18:00:00Z","v":592937,"vw":9.003944},{"c":9.035,"h":9.09,"l":9.03,"n":2501,"o":9.0699,"t":"2026-10-14T18:15:00Z","v":524599,"vw":9.0572},{"c":8.985,"h":9.03,"l":8.98,"n":2505,"o":9.03,"t":"2026-10-14T18:30:00Z","v":452871,"vw":9.005071},{"c":9.045,"h":9.065,"l":8.975,"n":2636,"o":8.9802,"t":"2026-10-14T18:45:00Z","v":439703,"vw":9.019455},{"c":9.025,"h":9.06,"l":9,"n":2329,"o":9.04,"t":"2026-10-14T19:00:00Z","v":445648,"vw":9.034614},{"c":9.09,"h":9.1389,"l":9.01,"n":3142,"o":9.025,"t":"2026-10-14T19:15:00Z","v":572330,"vw":9.086599},{"c":9.135,"h":9.18,"l":9.06,"n":5248,"o":9.085,"t":"2026-10-14T19:30:00Z","v":1196606,"vw":9.112654},{"c":9.2204,"h":9.24,"l":9.08,"n":10952,"o":9.135,"t":"2026-10-14T19:45:00Z","v":3426923,"vw":9.166866},{"c":9.2308,"h":9.32,"l":9.22,"n":270,"o":9.225,"t":"2026-10-14T20:00:00Z","v":1687262,"vw":9.22669},{"c":9.23,"h":9.26,"l":9.2123,"n":30,"o":9.2325,"t":"2026-10-14T20:15:00Z","v":2117,"vw":9.229791},{"c":9.23,"h":9.25,"l":9.22,"n":35,"o":9.238,"t":"2026-10-14T20:30:00Z","v":6076,"vw":9.22835},{"c":9.2294,"h":9.23,"l":9.22,"n":13,"o":9.22,"t":"2026-10-14T20:45:00Z","v":9608,"vw":9.222301},{"c":9.2285,"h":9.23,"l":9.2219,"n":6,"o":9.23,"t":"2026-10-14T21:00:00Z","v":5682,"vw":9.222752},{"c":9.2285,"h":9.23,"l":9.22,"n":28,"o":9.2215,"t":"2026-10-14T21:15:00Z","v":11372,"vw":9.221365},{"c":9.23,"h":9.23,"l":9.2205,"n":5,"o":9.2206,"t":"2026-10-14T21:30:00Z","v":1120,"vw":9.221382},{"c":9.21,"h":9.24,"l":9.21,"n":113,"o":9.2215,"t":"2026-10-14T21:45:00Z","v":15459,"vw":9.227071},{"c":9.2,"h":9.22,"l":9.1901,"n":40,"o":9.21,"t":"2026-10-14T22:00:00Z","v":37940,"vw":9.20096},{"c":9.19,"h":9.2,"l":9.18,"n":41,"o":9.19,"t":"2026-10-14T22:15:00Z","v":14893,"vw":9.186634},{"c":9.1402,"h":9.19,"l":9.14,"n":52,"o":9.1899,"t":"2026-10-14T22:30:00Z","v":5405,"vw":9.149893},{"c":9.16,"h":9.16,"l":9.14,"n":75,"o":9.14,"t":"2026-10-14T22:45:00Z","v":6293,"vw":9.145493},{"c":9.14,"h":9.16,"l":9.14,"n":13,"o":9.15,"t":"2026-10-14T23:00:00Z","v":7246,"vw":9.153156},{"c":9.1,"h":9.14,"l":9.1,"n":62,"o":9.14,"t":"2026-10-14T23:15:00Z","v":9846,"vw":9.115192},{"c":9.11,"h":9.13,"l":9.1,"n":84,"o":9.1,"t":"2026-10-14T23:30:00Z","v":22116,"vw":9.112293},{"c":9.1002,"h":9.11,"l":9.1,"n":26,"o":9.1,"t":"2026-10-14T23:45:00Z","v":9837,"vw":9.100725},{"c":8.93,"h":9.11,"l":8.93,"n":624,"o":9.06,"t":"2026-10-15T08:00:00Z","v":62703,"vw":8.991485},{"c":8.93,"h":8.96,"l":8.9017,"n":50,"o":8.95,"t":"2026-10-15T08:15:00Z","v":10260,"vw":8.92853},{"c":8.93,"h":8.95,"l":8.92,"n":101,"o":8.93,"t":"2026-10-15T08:30:00Z","v":16112,"vw":8.933821},{"c":8.97,"h":8.97,"l":8.91,"n":97,"o":8.92,"t":"2026-10-15T08:45:00Z","v":11321,"vw":8.948384},{"c":8.97,"h":8.98,"l":8.96,"n":44,"o":8.97,"t":"2026-10-15T09:00:00Z","v":2484,"vw":8.967858},{"c":8.95,"h":8.98,"l":8.94,"n":35,"o":8.96,"t":"2026-10-15T09:15:00Z","v":3270,"vw":8.963694},{"c":8.9268,"h":8.95,"l":8.9,"n":23,"o":8.95,"t":"2026-10-15T09:30:00Z","v":6168,"vw":8.919971},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-15T09:45:00Z","v":500,"vw":8.95},{"c":8.93,"h":8.94,"l":8.9219,"n":10,"o":8.94,"t":"2026-10-15T10:00:00Z","v":6882,"vw":8.931862},{"c":8.91,"h":8.95,"l":8.91,"n":23,"o":8.95,"t":"2026-10-15T10:15:00Z","v":4129,"vw":8.917753},{"c":8.91,"h":8.9205,"l":8.9,"n":62,"o":8.91,"t":"2026-10-15T10:30:00Z","v":4033,"vw":8.908781},{"c":8.86,"h":8.91,"l":8.85,"n":61,"o":8.91,"t":"2026-10-15T10:45:00Z","v":15204,"vw":8.880243},{"c":8.8723,"h":8.9,"l":8.81,"n":218,"o":8.89,"t":"2026-10-15T11:00:00Z","v":48118,"vw":8.841712},{"c":8.92,"h":8.95,"l":8.8616,"n":66,"o":8.87,"t":"2026-10-15T11:15:00Z","v":11857,"vw":8.911049},{"c":9.01,"h":9.01,"l":8.95,"n":116,"o":8.95,"t":"2026-10-15T11:30:00Z","v":10694,"vw":8.971945},{"c":8.96,"h":9.02,"l":8.96,"n":100,"o":8.99,"t":"2026-10-15T11:45:00Z","v":6370,"vw":8.982718},{"c":8.92,"h":8.95,"l":8.91,"n":53,"o":8.95,"t":"2026-10-15T12:00:00Z","v":20848,"vw":8.921535},{"c":8.97,"h":8.97,"l":8.92,"n":80,"o":8.92,"t":"2026-10-15T12:15:00Z","v":22490,"vw":8.943282},{"c":8.92,"h":8.97,"l":8.86,"n":165,"o":8.97,"t":"2026-10-15T12:30:00Z","v":18482,"vw":8.898665},{"c":8.8636,"h":8.92,"l":8.8636,"n":65,"o":8.9011,"t":"2026-10-15T12:45:00Z","v":32578,"vw":8.889423},{"c":8.847,"h":8.88,"l":8.82,"n":167,"o":8.86,"t":"2026-10-15T13:00:00Z","v":19926,"vw":8.849787},{"c":8.81,"h":8.91,"l":8.79,"n":500,"o":8.8754,"t":"2026-10-15T13:15:00Z","v":47874,"vw":8.844061},{"c":8.625,"h":8.86,"l":8.5,"n":9317,"o":8.81,"t":"2026-10-15T13:30:00Z","v":1818583,"vw":8.635461},{"c":8.41,"h":8.63,"l":8.32,"n":7360,"o":8.625,"t":"2026-10-15T13:45:00Z","v":2289678,"vw":8.473185},{"c":8.495,"h":8.61,"l":8.355,"n":5054,"o":8.405,"t":"2026-10-15T14:00:00Z","v":1049838,"vw":8.502748},{"c":8.575,"h":8.64,"l":8.45,"n":4563,"o":8.495,"t":"2026-10-15T14:15:00Z","v":756777,"vw":8.566602},{"c":8.755,"h":8.8,"l":8.5301,"n":4035,"o":8.575,"t":"2026-10-15T14:30:00Z","v":804251,"vw":8.660145},{"c":8.79,"h":8.84,"l":8.675,"n":4486,"o":8.755,"t":"2026-10-15T14:45:00Z","v":1058921,"vw":8.744032},{"c":8.955,"h":9.01,"l":8.71,"n":6843,"o":8.785,"t":"2026-10-15T15:00:00Z","v":1928755,"vw":8.86192},{"c":8.815,"h":9.005,"l":8.8,"n":5335,"o":8.96,"t":"2026-10-15T15:15:00Z","v":2055873,"vw":8.89668},{"c":8.785,"h":8.83,"l":8.74,"n":3026,"o":8.82,"t":"2026-10-15T15:30:00Z","v":800620,"vw":8.789693},{"c":8.765,"h":8.8,"l":8.7235,"n":2561,"o":8.78,"t":"2026-10-15T15:45:00Z","v":827647,"vw":8.77151},{"c":8.755,"h":8.82,"l":8.725,"n":2813,"o":8.765,"t":"2026-10-15T16:00:00Z","v":682448,"vw":8.769763},{"c":8.7299,"h":8.765,"l":8.715,"n":2039,"o":8.755,"t":"2026-10-15T16:15:00Z","v":561898,"vw":8.737904},{"c":8.845,"h":8.845,"l":8.68,"n":3625,"o":8.7282,"t":"2026-10-15T16:30:00Z","v":847277,"vw":8.754826},{"c":8.855,"h":8.885,"l":8.8,"n":2502,"o":8.845,"t":"2026-10-15T16:45:00Z","v":790084,"vw":8.849092},{"c":8.9799,"h":8.99,"l":8.85,"n":2506,"o":8.86,"t":"2026-10-15T17:00:00Z","v":559781,"vw":8.938012},{"c":9.0019,"h":9.05,"l":8.95,"n":2710,"o":8.98,"t":"2026-10-15T17:15:00Z","v":870963,"vw":8.993946},{"c":9.085,"h":9.12,"l":9.008,"n":2975,"o":9.01,"t":"2026-10-15T17:30:00Z","v":778719,"vw":9.070071},{"c":9.11,"h":9.12,"l":9.035,"n":2540,"o":9.09,"t":"2026-10-15T17:45:00Z","v":655592,"vw":9.077101},{"c":9.095,"h":9.145,"l":9.085,"n":2571,"o":9.11,"t":"2026-10-15T18:00:00Z","v":547823,"vw":9.114874},{"c":9.155,"h":9.155,"l":9.085,"n":2068,"o":9.095,"t":"2026-10-15T18:15:00Z","v":506901,"vw":9.125761},{"c":9.225,"h":9.24,"l":9.13,"n":2911,"o":9.155,"t":"2026-10-15T18:30:00Z","v":686518,"vw":9.185025},{"c":9.195,"h":9.255,"l":9.1631,"n":3258,"o":9.225,"t":"2026-10-15T18:45:00Z","v":872539,"vw":9.203355},{"c":9.275,"h":9.285,"l":9.2,"n":2656,"o":9.2,"t":"2026-10-15T19:00:00Z","v":766218,"vw":9.240532},{"c":9.335,"h":9.43,"l":9.275,"n":4320,"o":9.28,"t":"2026-10-15T19:15:00Z","v":1151372,"vw":9.35368},{"c":9.33,"h":9.37,"l":9.28,"n":4360,"o":9.33,"t":"2026-10-15T19:30:00Z","v":998028,"vw":9.330072},{"c":9.345,"h":9.395,"l":9.325,"n":7680,"o":9.3299,"t":"2026-10-15T19:45:00Z","v":1424915,"vw":9.363547},{"c":9.34,"h":9.3744,"l":9.34,"n":119,"o":9.35,"t":"2026-10-15T20:00:00Z","v":706197,"vw":9.350048},{"c":9.36,"h":9.36,"l":9.3309,"n":31,"o":9.34,"t":"2026-10-15T20:15:00Z","v":8740,"vw":9.354209},{"c":9.39,"h":9.4197,"l":9.36,"n":130,"o":9.36,"t":"2026-10-15T20:30:00Z","v":20163,"vw":9.388922},{"c":9.3506,"h":9.42,"l":9.35,"n":97,"o":9.39,"t":"2026-10-15T20:45:00Z","v":29240,"vw":9.396748},{"c":9.36,"h":9.36,"l":9.3,"n":199,"o":9.35,"t":"2026-10-15T21:00:00Z","v":24385,"vw":9.3345},{"c":9.4,"h":9.42,"l":9.34,"n":117,"o":9.34,"t":"2026-10-15T21:15:00Z","v":17237,"vw":9.38452},{"c":9.4,"h":9.4,"l":9.36,"n":20,"o":9.39,"t":"2026-10-15T21:30:00Z","v":1841,"vw":9.381377},{"c":9.4,"h":9.4,"l":9.37,"n":7,"o":9.37,"t":"2026-10-15T21:45:00Z","v":1372,"vw":9.386762},{"c":9.4185,"h":9.42,"l":9.39,"n":35,"o":9.395,"t":"2026-10-15T22:00:00Z","v":10987,"vw":9.406014},{"c":9.4,"h":9.42,"l":9.4,"n":16,"o":9.42,"t":"2026-10-15T22:15:00Z","v":1192,"vw":9.406061},{"c":9.41,"h":9.42,"l":9.39,"n":21,"o":9.42,"t":"2026-10-15T22:30:00Z","v":3008,"vw":9.405741},{"c":9.38,"h":9.41,"l":9.37,"n":24,"o":9.41,"t":"2026-10-15T22:45:00Z","v":6182,"vw":9.396595},{"c":9.35,"h":9.4,"l":9.35,"n":42,"o":9.4,"t":"2026-10-15T23:00:00Z","v":13783,"vw":9.358909},{"c":9.38,"h":9.39,"l":9.36,"n":20,"o":9.3842,"t":"2026-10-15T23:15:00Z","v":3508,"vw":9.38201},{"c":9.35,"h":9.39,"l":9.35,"n":45,"o":9.35,"t":"2026-10-15T23:30:00Z","v":8514,"vw":9.365273},{"c":9.31,"h":9.3553,"l":9.2987,"n":41,"o":9.34,"t":"2026-10-15T23:45:00Z","v":9171,"vw":9.320029},{"c":9.36,"h":9.45,"l":9.25,"n":215,"o":9.34,"t":"2026-10-16T08:00:00Z","v":39412,"vw":9.375952},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-10-16T08:15:00Z","v":150,"vw":9.35},{"c":9.375,"h":9.39,"l":9.35,"n":31,"o":9.38,"t":"2026-10-16T08:30:00Z","v":5546,"vw":9.370335},{"c":9.37,"h":9.3822,"l":9.36,"n":13,"o":9.37,"t":"2026-10-16T08:45:00Z","v":2473,"vw":9.369336},{"c":9.36,"h":9.36,"l":9.34,"n":3,"o":9.34,"t":"2026-10-16T09:00:00Z","v":325,"vw":9.346667},{"c":9.35,"h":9.35,"l":9.35,"n":8,"o":9.35,"t":"2026-10-16T09:30:00Z","v":1039,"vw":9.35},{"c":9.31,"h":9.35,"l":9.31,"n":38,"o":9.35,"t":"2026-10-16T09:45:00Z","v":2115,"vw":9.316276},{"c":9.29,"h":9.3,"l":9.22,"n":33,"o":9.3,"t":"2026-10-16T10:00:00Z","v":5832,"vw":9.278034},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-16T10:15:00Z","v":9300,"vw":9.28},{"c":9.28,"h":9.29,"l":9.27,"n":13,"o":9.27,"t":"2026-10-16T10:30:00Z","v":1779,"vw":9.278058},{"c":9.31,"h":9.31,"l":9.31,"n":17,"o":9.31,"t":"2026-10-16T10:45:00Z","v":5788,"vw":9.31},{"c":9.28,"h":9.31,"l":9.224,"n":64,"o":9.31,"t":"2026-10-16T11:00:00Z","v":9447,"vw":9.26774},{"c":9.22,"h":9.31,"l":9.22,"n":35,"o":9.26,"t":"2026-10-16T11:15:00Z","v":3899,"vw":9.263503},{"c":9.2256,"h":9.3,"l":9.2256,"n":16,"o":9.27,"t":"2026-10-16T11:30:00Z","v":4443,"vw":9.264093},{"c":9.23,"h":9.23,"l":9.2,"n":34,"o":9.23,"t":"2026-10-16T11:45:00Z","v":2648,"vw":9.221639},{"c":9.1856,"h":9.25,"l":9.18,"n":49,"o":9.2006,"t":"2026-10-16T12:00:00Z","v":10047,"vw":9.206585},{"c":9.24,"h":9.24,"l":9.1862,"n":21,"o":9.1862,"t":"2026-10-16T12:15:00Z","v":3926,"vw":9.227484},{"c":9.2,"h":9.23,"l":9.2,"n":29,"o":9.22,"t":"2026-10-16T12:30:00Z","v":3580,"vw":9.210728},{"c":9.16,"h":9.2,"l":9.16,"n":43,"o":9.18,"t":"2026-10-16T12:45:00Z","v":6737,"vw":9.168328},{"c":9.19,"h":9.19,"l":9.149,"n":46,"o":9.17,"t":"2026-10-16T13:00:00Z","v":8468,"vw":9.169114},{"c":9.08,"h":9.21,"l":9.02,"n":233,"o":9.21,"t":"2026-10-16T13:15:00Z","v":48811,"vw":9.068685},{"c":9.13,"h":9.15,"l":8.8075,"n":6964,"o":9.08,"t":"2026-10-16T13:30:00Z","v":1528385,"vw":8.994228},{"c":9.03,"h":9.125,"l":8.94,"n":3908,"o":9.115,"t":"2026-10-16T13:45:00Z","v":1172559,"vw":9.021652},{"c":9.005,"h":9.045,"l":8.92,"n":4088,"o":9.025,"t":"2026-10-16T14:00:00Z","v":1076108,"vw":8.984575},{"c":9.03,"h":9.04,"l":8.965,"n":3461,"o":9.01,"t":"2026-10-16T14:15:00Z","v":649872,"vw":9.007074},{"c":8.965,"h":9.05,"l":8.96,"n":3136,"o":9.02,"t":"2026-10-16T14:30:00Z","v":646741,"vw":9.016343},{"c":8.855,"h":8.9699,"l":8.83,"n":3387,"o":8.965,"t":"2026-10-16T14:45:00Z","v":792497,"vw":8.889916},{"c":8.805,"h":8.86,"l":8.74,"n":2560,"o":8.85,"t":"2026-10-16T15:00:00Z","v":698563,"vw":8.800863},{"c":8.805,"h":8.845,"l":8.77,"n":2041,"o":8.8,"t":"2026-10-16T15:15:00Z","v":429313,"vw":8.813083},{"c":8.785,"h":8.845,"l":8.78,"n":1682,"o":8.805,"t":"2026-10-16T15:30:00Z","v":590310,"vw":8.816174},{"c":8.695,"h":8.825,"l":8.69,"n":1857,"o":8.79,"t":"2026-10-16T15:45:00Z","v":307609,"vw":8.747812},{"c":8.725,"h":8.7269,"l":8.65,"n":2220,"o":8.695,"t":"2026-10-16T16:00:00Z","v":553798,"vw":8.682416},{"c":8.7397,"h":8.745,"l":8.695,"n":1539,"o":8.7295,"t":"2026-10-16T16:15:00Z","v":284572,"vw":8.723996},{"c":8.695,"h":8.735,"l":8.6703,"n":1726,"o":8.735,"t":"2026-10-16T16:30:00Z","v":369226,"vw":8.707223},{"c":8.6,"h":8.7096,"l":8.5929,"n":1901,"o":8.7,"t":"2026-10-16T16:45:00Z","v":427697,"vw":8.628692},{"c":8.53,"h":8.6088,"l":8.52,"n":2061,"o":8.605,"t":"2026-10-16T17:00:00Z","v":516856,"vw":8.553655},{"c":8.515,"h":8.535,"l":8.445,"n":4955,"o":8.5274,"t":"2026-10-16T17:15:00Z","v":1360580,"vw":8.488773},{"c":8.51,"h":8.5463,"l":8.47,"n":2597,"o":8.52,"t":"2026-10-16T17:30:00Z","v":595747,"vw":8.514977},{"c":8.422,"h":8.535,"l":8.42,"n":2646,"o":8.515,"t":"2026-10-16T17:45:00Z","v":608975,"vw":8.486184},{"c":8.455,"h":8.4865,"l":8.415,"n":2316,"o":8.42,"t":"2026-10-16T18:00:00Z","v":493274,"vw":8.451403},{"c":8.425,"h":8.5,"l":8.41,"n":2679,"o":8.46,"t":"2026-10-16T18:15:00Z","v":552237,"vw":8.441112},{"c":8.39,"h":8.4599,"l":8.36,"n":2656,"o":8.425,"t":"2026-10-16T18:30:00Z","v":595668,"vw":8.414316},{"c":8.37,"h":8.4199,"l":8.305,"n":2974,"o":8.395,"t":"2026-10-16T18:45:00Z","v":755594,"vw":8.362028},{"c":8.415,"h":8.42,"l":8.27,"n":3806,"o":8.365,"t":"2026-10-16T19:00:00Z","v":656290,"vw":8.340452},{"c":8.395,"h":8.44,"l":8.35,"n":3449,"o":8.415,"t":"2026-10-16T19:15:00Z","v":768843,"vw":8.402587},{"c":8.265,"h":8.41,"l":8.26,"n":3319,"o":8.395,"t":"2026-10-16T19:30:00Z","v":558154,"vw":8.308782},{"c":8.405,"h":8.42,"l":8.24,"n":9765,"o":8.27,"t":"2026-10-16T19:45:00Z","v":1951296,"vw":8.364424},{"c":8.44,"h":8.51,"l":8.395,"n":257,"o":8.4,"t":"2026-10-16T20:00:00Z","v":1241865,"vw":8.402114},{"c":8.46,"h":8.4687,"l":8.4266,"n":87,"o":8.46,"t":"2026-10-16T20:15:00Z","v":41233,"vw":8.449027},{"c":8.46,"h":8.47,"l":8.45,"n":35,"o":8.4698,"t":"2026-10-16T20:30:00Z","v":8473,"vw":8.45994},{"c":8.4738,"h":8.48,"l":8.45,"n":60,"o":8.4679,"t":"2026-10-16T20:45:00Z","v":7572,"vw":8.467131},{"c":8.44,"h":8.46,"l":8.44,"n":58,"o":8.46,"t":"2026-10-16T21:00:00Z","v":17567,"vw":8.45237},{"c":8.4326,"h":8.4687,"l":8.43,"n":31,"o":8.4557,"t":"2026-10-16T21:15:00Z","v":8565,"vw":8.445436},{"c":8.43,"h":8.44,"l":8.41,"n":64,"o":8.44,"t":"2026-10-16T21:30:00Z","v":12847,"vw":8.429143},{"c":8.4094,"h":8.43,"l":8.4,"n":22,"o":8.43,"t":"2026-10-16T21:45:00Z","v":21076,"vw":8.426507},{"c":8.37,"h":8.4,"l":8.3522,"n":73,"o":8.39,"t":"2026-10-16T22:00:00Z","v":7161,"vw":8.36892},{"c":8.3731,"h":8.39,"l":8.3731,"n":28,"o":8.375,"t":"2026-10-16T22:15:00Z","v":8644,"vw":8.386586},{"c":8.39,"h":8.39,"l":8.3711,"n":8,"o":8.3891,"t":"2026-10-16T22:30:00Z","v":2826,"vw":8.379059}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.056922271932887486,"strike":10.646078713736166,"iv":1.1543969080952037,"gamma":0.1508495266612044,"theta":-0.01664589621419916,"vega":0.002073487627577909,"rho":0.00014333827601095768,"breakevenPct":27.56854571715199},{"delta":0.15,"premium":0.08003708281829419,"strike":9.699629171817058,"iv":0.9285825710754018,"gamma":0.21344363411619283,"theta":-0.017784672435105068,"vega":0.002700741656365884,"rho":0.00021714792453200304,"breakevenPct":16.563364179205625},{"delta":0.2,"premium":0.11354246365723032,"strike":9.432287681713849,"iv":0.9180895179801072,"gamma":0.25948194338179037,"theta":-0.021207345065034428,"vega":0.0032354246365723033,"rho":0.0002895790654384689,"breakevenPct":13.776283019917495},{"delta":0.25,"premium":0.1517980107115532,"strike":9.241009946442235,"iv":0.9149525631216526,"gamma":0.29276426931905125,"theta":-0.023770466717674063,"vega":0.003617980107115532,"rho":0.00036152720379594014,"breakevenPct":11.952419036397927},{"delta":0.3,"premium":0.19005355776587607,"strike":9.04973221117062,"iv":0.9118156082631982,"gamma":0.3260465952563122,"theta":-0.026333588370313694,"vega":0.004000535577658761,"rho":0.0004334753421534114,"breakevenPct":10.128555052878362},{"delta":0.35,"premium":0.23913664951400798,"strike":8.894225271583762,"iv":0.9156752429959978,"gamma":0.34170228702115496,"theta":-0.027909662664379643,"vega":0.004205774728416238,"rho":0.0005037418377153825,"breakevenPct":8.860094411177222},{"delta":0.4,"premium":0.29202401372212694,"strike":8.751286449399657,"iv":0.9219931389365352,"gamma":0.3511648370497427,"theta":-0.029138936535162953,"vega":0.004348713550600344,"rho":0.0005734174858086645,"breakevenPct":7.786775484169044},{"delta":0.45,"premium":0.34491137793024584,"strike":8.60834762721555,"iv":0.9283110348770727,"gamma":0.3606273870783305,"theta":-0.030368210405946255,"vega":0.004491652372784448,"rho":0.0006430931339019464,"breakevenPct":6.713456557160866},{"delta":0.5,"premium":0.40220065609622746,"strike":8.466921815199562,"iv":0.9324450519409514,"gamma":0.3657822307271733,"theta":-0.031101530891197375,"vega":0.00457353745215965,"rho":0.0007119932934060224,"breakevenPct":5.710637321761493},{"delta":0.55,"premium":0.47327774740295253,"strike":8.330235101148169,"iv":0.9297386550027338,"gamma":0.35744434117003826,"theta":-0.03028141060688901,"vega":0.004464188080918534,"rho":0.0007784644431968007,"breakevenPct":4.928639434459117},{"delta":0.6,"premium":0.5443548387096775,"strike":8.193548387096774,"iv":0.9270322580645162,"gamma":0.3491064516129032,"theta":-0.029461290322580644,"vega":0.004354838709677419,"rho":0.0008449355929875789,"breakevenPct":4.146641547156743},{"delta":0.65,"premium":0.6154319300164025,"strike":8.056861673045379,"iv":0.9243258611262986,"gamma":0.34076856205576816,"theta":-0.028641170038272278,"vega":0.004245489338436304,"rho":0.0009114067427783573,"breakevenPct":3.3646436598543663},{"delta":0.7,"premium":1.9086044164476195,"strike":7.338425599414876,"iv":3.045254853067686,"gamma":0.09856477507669067,"theta":-0.08757538385867204,"vega":0.003988274621799979,"rho":0.000749062928421012,"breakevenPct":10.214898877979685},{"delta":0.75,"premium":2.3073283404722003,"strike":6.8172178555918945,"iv":3.3234963145763516,"gamma":0.08296727532407985,"theta":-0.08717339630600122,"vega":0.003627870175993456,"rho":0.0007519849625440563,"breakevenPct":8.755020215305068},{"delta":0.8,"premium":1.7324956075031033,"strike":6.950202703184778,"iv":1.9413485355155877,"gamma":0.12717753367991796,"theta":-0.0455437579506252,"vega":0.0032857377886339185,"rho":0.0009414000215542992,"breakevenPct":3.4886568615957203},{"delta":0.85,"premium":3.701083211825902,"strike":5.24284564699912,"iv":4.794050273685018,"gamma":0.04727895580185837,"theta":-0.0877475883598225,"vega":0.0026514013620422086,"rho":0.0006468830181083463,"breakevenPct":6.602250999106337},{"delta":0.9,"premium":5.025117764742207,"strike":3.93735279407224,"iv":6.692167684140915,"gamma":0.022786278203359593,"theta":-0.09795048403061651,"vega":0.002018857279295508,"rho":0.0004762869867460984,"breakevenPct":6.8232486151900735}],"put":[{"delta":0.1,"premium":0.5430576447394715,"strike":4.177457529225158,"iv":6.260298113523588,"gamma":0.0293606917547201,"theta":-0.0930217068965539,"vega":0.0020198876223291554,"rho":-0.00026068748621999613,"breakevenPct":56.68176538157704},{"delta":0.15,"premium":0.11197686311913338,"strike":7.104627376173323,"iv":1.2342862517328546,"gamma":0.18147860056051904,"theta":-0.022563703375688582,"vega":0.0026745634799373265,"rho":-0.0002584548000082085,"breakevenPct":16.654940249652093},{"delta":0.2,"premium":0.1315397242284964,"strike":7.579776756401839,"iv":0.9360399212081418,"gamma":0.25306165462902164,"theta":-0.02113282994090611,"vega":0.0031914642153644127,"rho":-0.0003408964805687598,"breakevenPct":11.224826791736099},{"delta":0.25,"premium":0.17586014445173997,"strike":7.743926460932371,"iv":0.9272743269862114,"gamma":0.2871391332895601,"theta":-0.023463755745239658,"vega":0.003585423506237689,"rho":-0.00042914194255626195,"breakevenPct":9.796587407859004},{"delta":0.3,"premium":0.2201805646749836,"strike":7.908076165462902,"iv":0.918508732764281,"gamma":0.3212166119500985,"theta":-0.02579468154957321,"vega":0.003979382797110965,"rho":-0.0005173874045437642,"breakevenPct":8.368348023981909},{"delta":0.35,"premium":0.2735868976719003,"strike":8.05955603681646,"iv":0.9149817000541418,"gamma":0.3439448294531673,"theta":-0.027457336220898753,"vega":0.004247644829453167,"rho":-0.0006073357889735203,"breakevenPct":7.199414312937329},{"delta":0.4,"premium":0.3385571196534921,"strike":8.194910665944775,"iv":0.9181219274499188,"gamma":0.3522285327558202,"theta":-0.02826946399566865,"vega":0.00435592853275582,"rho":-0.0006994515292388725,"breakevenPct":6.3605060036795855},{"delta":0.45,"premium":0.40352734163508386,"strike":8.330265295073092,"iv":0.9212621548456957,"gamma":0.3605122360584732,"theta":-0.029081591770438547,"vega":0.004464212236058473,"rho":-0.0007915672695042247,"breakevenPct":5.5215976944218434},{"delta":0.5,"premium":0.4684975636166756,"strike":8.465619924201407,"iv":0.9244023822414726,"gamma":0.36879593936112615,"theta":-0.029893719545208444,"vega":0.004572495939361126,"rho":-0.0008836830097695768,"breakevenPct":4.682689385164101},{"delta":0.55,"premium":1.0209502860141266,"strike":9.049379564251382,"iv":1.1634123140507213,"gamma":0.33534226399821965,"theta":-0.034006004069081844,"vega":0.004409877508151749,"rho":-0.001066953039912964,"breakevenPct":4.309543763560716},{"delta":0.6,"premium":1.7393823047998178,"strike":9.785813296491842,"iv":1.4827317698827869,"gamma":0.28767773852666434,"theta":-0.039241934456591014,"vega":0.004155021620955703,"rho":-0.0012812595172802393,"breakevenPct":4.094982220595678},{"delta":0.65,"premium":2.4578143235855108,"strike":10.5222470287323,"iv":1.802051225714853,"gamma":0.24001321305510884,"theta":-0.0444778648441002,"vega":0.003900165733759656,"rho":-0.0014955659946475153,"breakevenPct":3.8804206776306396},{"delta":0.7,"premium":3.1762463423712024,"strike":11.258680760972759,"iv":2.1213706815469187,"gamma":0.1923486875835535,"theta":-0.04971379523160936,"vega":0.0036453098465636102,"rho":-0.0017098724720147908,"breakevenPct":3.665859134665602},{"delta":0.75,"premium":3.894678361156895,"strike":11.995114493213219,"iv":2.4406901373789847,"gamma":0.14468416211199805,"theta":-0.054949725619118546,"vega":0.0033904539593675636,"rho":-0.0019241789493820666,"breakevenPct":3.451297591700564},{"delta":0.8,"premium":4.613110379942588,"strike":12.731548225453679,"iv":2.760009593211051,"gamma":0.09701963664044255,"theta":-0.06018565600662773,"vega":0.0031355980721715165,"rho":-0.0021384854267493423,"breakevenPct":3.2367360487355255},{"delta":0.85,"premium":0.7369435314483345,"strike":9.088977611079033,"iv":0.5227556457377862,"gamma":0.4108713648831284,"theta":-0.009152818483182548,"vega":0.0026852025129421846,"rho":-0.0014919846802489197,"breakevenPct":0.45251394957450886},{"delta":0.9,"premium":2.813458938396234,"strike":11.138458938396234,"iv":1.4838996830790854,"gamma":0.10298605769565866,"theta":-0.020478290497747187,"vega":0.0020221268188089737,"rho":-0.001957278827149957,"breakevenPct":0.7747318235995384}]},"raw":{"call":[{"delta":0.1,"premium":0.056922271932887486,"strike":10.646078713736166,"iv":1.1543969080952037,"gamma":0.1508495266612044,"theta":-0.01664589621419916,"vega":0.002073487627577909,"rho":0.00014333827601095768,"breakevenPct":27.56854571715199},{"delta":0.15,"premium":0.08003708281829419,"strike":9.699629171817058,"iv":0.9285825710754018,"gamma":0.21344363411619283,"theta":-0.017784672435105068,"vega":0.002700741656365884,"rho":0.00021714792453200304,"breakevenPct":16.563364179205625},{"delta":0.2,"premium":0.11354246365723032,"strike":9.432287681713849,"iv":0.9180895179801072,"gamma":0.25948194338179037,"theta":-0.021207345065034428,"vega":0.0032354246365723033,"rho":0.0002895790654384689,"breakevenPct":13.776283019917495},{"delta":0.25,"premium":0.1517980107115532,"strike":9.241009946442235,"iv":0.9149525631216526,"gamma":0.29276426931905125,"theta":-0.023770466717674063,"vega":0.003617980107115532,"rho":0.00036152720379594014,"breakevenPct":11.952419036397927},{"delta":0.3,"premium":0.19005355776587607,"strike":9.04973221117062,"iv":0.9118156082631982,"gamma":0.3260465952563122,"theta":-0.026333588370313694,"vega":0.004000535577658761,"rho":0.0004334753421534114,"breakevenPct":10.128555052878362},{"delta":0.35,"premium":0.23913664951400798,"strike":8.894225271583762,"iv":0.9156752429959978,"gamma":0.34170228702115496,"theta":-0.027909662664379643,"vega":0.004205774728416238,"rho":0.0005037418377153825,"breakevenPct":8.860094411177222},{"delta":0.4,"premium":0.29202401372212694,"strike":8.751286449399657,"iv":0.9219931389365352,"gamma":0.3511648370497427,"theta":-0.029138936535162953,"vega":0.004348713550600344,"rho":0.0005734174858086645,"breakevenPct":7.786775484169044},{"delta":0.45,"premium":0.34491137793024584,"strike":8.60834762721555,"iv":0.9283110348770727,"gamma":0.3606273870783305,"theta":-0.030368210405946255,"vega":0.004491652372784448,"rho":0.0006430931339019464,"breakevenPct":6.713456557160866},{"delta":0.5,"premium":0.40220065609622746,"strike":8.466921815199562,"iv":0.9324450519409514,"gamma":0.3657822307271733,"theta":-0.031101530891197375,"vega":0.00457353745215965,"rho":0.0007119932934060224,"breakevenPct":5.710637321761493},{"delta":0.55,"premium":0.47327774740295253,"strike":8.330235101148169,"iv":0.9297386550027338,"gamma":0.35744434117003826,"theta":-0.03028141060688901,"vega":0.004464188080918534,"rho":0.0007784644431968007,"breakevenPct":4.928639434459117},{"delta":0.6,"premium":0.5443548387096775,"strike":8.193548387096774,"iv":0.9270322580645162,"gamma":0.3491064516129032,"theta":-0.029461290322580644,"vega":0.004354838709677419,"rho":0.0008449355929875789,"breakevenPct":4.146641547156743},{"delta":0.65,"premium":0.6154319300164025,"strike":8.056861673045379,"iv":0.9243258611262986,"gamma":0.34076856205576816,"theta":-0.028641170038272278,"vega":0.004245489338436304,"rho":0.0009114067427783573,"breakevenPct":3.3646436598543663},{"delta":0.7,"premium":1.9086044164476195,"strike":7.338425599414876,"iv":3.045254853067686,"gamma":0.09856477507669067,"theta":-0.08757538385867204,"vega":0.003988274621799979,"rho":0.000749062928421012,"breakevenPct":10.214898877979685},{"delta":0.75,"premium":2.3073283404722003,"strike":6.8172178555918945,"iv":3.3234963145763516,"gamma":0.08296727532407985,"theta":-0.08717339630600122,"vega":0.003627870175993456,"rho":0.0007519849625440563,"breakevenPct":8.755020215305068},{"delta":0.8,"premium":1.7324956075031033,"strike":6.950202703184778,"iv":1.9413485355155877,"gamma":0.12717753367991796,"theta":-0.0455437579506252,"vega":0.0032857377886339185,"rho":0.0009414000215542992,"breakevenPct":3.4886568615957203},{"delta":0.85,"premium":3.701083211825902,"strike":5.24284564699912,"iv":4.794050273685018,"gamma":0.04727895580185837,"theta":-0.0877475883598225,"vega":0.0026514013620422086,"rho":0.0006468830181083463,"breakevenPct":6.602250999106337},{"delta":0.9,"premium":5.025117764742207,"strike":3.93735279407224,"iv":6.692167684140915,"gamma":0.022786278203359593,"theta":-0.09795048403061651,"vega":0.002018857279295508,"rho":0.0004762869867460984,"breakevenPct":6.8232486151900735}],"put":[{"delta":0.1,"premium":0.5430576447394715,"strike":4.177457529225158,"iv":6.260298113523588,"gamma":0.0293606917547201,"theta":-0.0930217068965539,"vega":0.0020198876223291554,"rho":-0.00026068748621999613,"breakevenPct":56.68176538157704},{"delta":0.15,"premium":0.11197686311913338,"strike":7.104627376173323,"iv":1.2342862517328546,"gamma":0.18147860056051904,"theta":-0.022563703375688582,"vega":0.0026745634799373265,"rho":-0.0002584548000082085,"breakevenPct":16.654940249652093},{"delta":0.2,"premium":0.1315397242284964,"strike":7.579776756401839,"iv":0.9360399212081418,"gamma":0.25306165462902164,"theta":-0.02113282994090611,"vega":0.0031914642153644127,"rho":-0.0003408964805687598,"breakevenPct":11.224826791736099},{"delta":0.25,"premium":0.17586014445173997,"strike":7.743926460932371,"iv":0.9272743269862114,"gamma":0.2871391332895601,"theta":-0.023463755745239658,"vega":0.003585423506237689,"rho":-0.00042914194255626195,"breakevenPct":9.796587407859004},{"delta":0.3,"premium":0.2201805646749836,"strike":7.908076165462902,"iv":0.918508732764281,"gamma":0.3212166119500985,"theta":-0.02579468154957321,"vega":0.003979382797110965,"rho":-0.0005173874045437642,"breakevenPct":8.368348023981909},{"delta":0.35,"premium":0.2735868976719003,"strike":8.05955603681646,"iv":0.9149817000541418,"gamma":0.3439448294531673,"theta":-0.027457336220898753,"vega":0.004247644829453167,"rho":-0.0006073357889735203,"breakevenPct":7.199414312937329},{"delta":0.4,"premium":0.3385571196534921,"strike":8.194910665944775,"iv":0.9181219274499188,"gamma":0.3522285327558202,"theta":-0.02826946399566865,"vega":0.00435592853275582,"rho":-0.0006994515292388725,"breakevenPct":6.3605060036795855},{"delta":0.45,"premium":0.40352734163508386,"strike":8.330265295073092,"iv":0.9212621548456957,"gamma":0.3605122360584732,"theta":-0.029081591770438547,"vega":0.004464212236058473,"rho":-0.0007915672695042247,"breakevenPct":5.5215976944218434},{"delta":0.5,"premium":0.4684975636166756,"strike":8.465619924201407,"iv":0.9244023822414726,"gamma":0.36879593936112615,"theta":-0.029893719545208444,"vega":0.004572495939361126,"rho":-0.0008836830097695768,"breakevenPct":4.682689385164101},{"delta":0.55,"premium":1.0209502860141266,"strike":9.049379564251382,"iv":1.1634123140507213,"gamma":0.33534226399821965,"theta":-0.034006004069081844,"vega":0.004409877508151749,"rho":-0.001066953039912964,"breakevenPct":4.309543763560716},{"delta":0.6,"premium":1.7393823047998178,"strike":9.785813296491842,"iv":1.4827317698827869,"gamma":0.28767773852666434,"theta":-0.039241934456591014,"vega":0.004155021620955703,"rho":-0.0012812595172802393,"breakevenPct":4.094982220595678},{"delta":0.65,"premium":2.4578143235855108,"strike":10.5222470287323,"iv":1.802051225714853,"gamma":0.24001321305510884,"theta":-0.0444778648441002,"vega":0.003900165733759656,"rho":-0.0014955659946475153,"breakevenPct":3.8804206776306396},{"delta":0.7,"premium":3.1762463423712024,"strike":11.258680760972759,"iv":2.1213706815469187,"gamma":0.1923486875835535,"theta":-0.04971379523160936,"vega":0.0036453098465636102,"rho":-0.0017098724720147908,"breakevenPct":3.665859134665602},{"delta":0.75,"premium":3.894678361156895,"strike":11.995114493213219,"iv":2.4406901373789847,"gamma":0.14468416211199805,"theta":-0.054949725619118546,"vega":0.0033904539593675636,"rho":-0.0019241789493820666,"breakevenPct":3.451297591700564},{"delta":0.8,"premium":4.613110379942588,"strike":12.731548225453679,"iv":2.760009593211051,"gamma":0.09701963664044255,"theta":-0.06018565600662773,"vega":0.0031355980721715165,"rho":-0.0021384854267493423,"breakevenPct":3.2367360487355255},{"delta":0.85,"premium":0.7369435314483345,"strike":9.088977611079033,"iv":0.5227556457377862,"gamma":0.4108713648831284,"theta":-0.009152818483182548,"vega":0.0026852025129421846,"rho":-0.0014919846802489197,"breakevenPct":0.45251394957450886},{"delta":0.9,"premium":2.813458938396234,"strike":11.138458938396234,"iv":1.4838996830790854,"gamma":0.10298605769565866,"theta":-0.020478290497747187,"vega":0.0020221268188089737,"rho":-0.001957278827149957,"breakevenPct":0.7747318235995384}]}},"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"}}