{"symbol":"ERIC","url":"https://intraalpha.com/companies/ERIC","capturedAt":"2026-10-23T15:53:55.659Z","state":"ready","quote":{"symbol":"ERIC","last_price":10.595,"prev_close":10.38,"regular_close":10.595,"change":0.215,"change_pct":2.0713,"regular_change":0.215,"regular_change_pct":2.0713,"extended_change":0,"extended_change_pct":0,"bid":10.59,"ask":10.6,"bid_size":16700,"ask_size":16900,"volume":8491286,"vwap":10.548133,"open":10.41,"high":10.615,"low":10.4,"close":10.595,"trade_count":13161,"last_trade_at":"2026-10-23T15:53:46.8154242Z","last_quote_at":"2026-10-23T15:53:51.730218936Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:53:48.242430558-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ERIC","fetched_at":"2026-10-23T15:53:53.019262+00:00","name":"Telefonaktiebolaget LM Ericsson B ADR","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Telefonaktiebolaget LM Ericsson (publ), provides communications infrastructure, services and software solutions for telecommunications and other sectors. The company is headquartered in Stockholm, Sweden.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":33851044000,"ebitda":37270999000,"pe_ratio":16.82,"peg_ratio":3.532,"book_value":30.79,"dividend_per_share":null,"dividend_yield":null,"eps":0.62,"revenue_ttm":240308994000,"gross_profit_ttm":114443002000,"profit_margin":0.0836,"operating_margin_ttm":0,"return_on_assets_ttm":0.0707,"return_on_equity_ttm":0.181,"quarterly_earnings_growth":-0.468,"quarterly_revenue_growth":0.058,"analyst_target_price":9.52,"analyst_number":0,"beta":0.511,"fifty_two_week_high":13.54,"fifty_two_week_low":8.92,"fifty_day_ma":9.95,"two_hundred_day_ma":10.91,"shares_outstanding":2983790000,"forward_pe":18.02,"price_to_sales":1.418,"price_to_book":3.034,"ev_to_revenue":1.326,"ev_to_ebitda":6.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:53:53.019262+00:00"},"optionObservedAt":"2026-10-23T15:39:15.625Z","bars":[{"c":10.53,"h":10.75,"l":10.52,"n":72,"o":10.56,"t":"2026-10-16T08:00:00Z","v":10402,"vw":10.620835},{"c":10.54,"h":10.55,"l":10.52,"n":9,"o":10.55,"t":"2026-10-16T08:10:00Z","v":9035,"vw":10.549436},{"c":10.54,"h":10.56,"l":10.54,"n":7,"o":10.54,"t":"2026-10-16T08:15:00Z","v":3500,"vw":10.544286},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-16T08:20:00Z","v":1100,"vw":10.56},{"c":10.6,"h":10.6,"l":10.59,"n":5,"o":10.59,"t":"2026-10-16T08:25:00Z","v":1641,"vw":10.593691},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T08:55:00Z","v":1000,"vw":10.54},{"c":10.545,"h":10.545,"l":10.545,"n":1,"o":10.545,"t":"2026-10-16T09:00:00Z","v":418,"vw":10.545},{"c":10.57,"h":10.57,"l":10.57,"n":4,"o":10.57,"t":"2026-10-16T09:05:00Z","v":2919,"vw":10.57},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-16T09:15:00Z","v":738,"vw":10.56},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-16T09:25:00Z","v":418,"vw":10.58},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T09:35:00Z","v":4100,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-16T09:40:00Z","v":5900,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T09:45:00Z","v":2000,"vw":10.54},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-16T09:50:00Z","v":4000,"vw":10.57},{"c":10.57,"h":10.59,"l":10.57,"n":15,"o":10.59,"t":"2026-10-16T11:00:00Z","v":14250,"vw":10.582193},{"c":10.56,"h":10.56,"l":10.56,"n":4,"o":10.56,"t":"2026-10-16T11:05:00Z","v":9051,"vw":10.56},{"c":10.56,"h":10.56,"l":10.559,"n":2,"o":10.559,"t":"2026-10-16T11:10:00Z","v":2000,"vw":10.55995},{"c":10.53,"h":10.55,"l":10.53,"n":11,"o":10.55,"t":"2026-10-16T11:20:00Z","v":10340,"vw":10.541463},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-16T11:25:00Z","v":610,"vw":10.53},{"c":10.51,"h":10.51,"l":10.5,"n":14,"o":10.51,"t":"2026-10-16T11:35:00Z","v":11400,"vw":10.505263},{"c":10.49,"h":10.5085,"l":10.49,"n":29,"o":10.5085,"t":"2026-10-16T11:40:00Z","v":10076,"vw":10.498998},{"c":10.49,"h":10.49,"l":10.49,"n":5,"o":10.49,"t":"2026-10-16T11:45:00Z","v":4772,"vw":10.49},{"c":10.5185,"h":10.52,"l":10.5,"n":12,"o":10.5,"t":"2026-10-16T11:50:00Z","v":7325,"vw":10.515921},{"c":10.5038,"h":10.5038,"l":10.5038,"n":1,"o":10.5038,"t":"2026-10-16T11:55:00Z","v":100,"vw":10.5038},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-16T12:00:00Z","v":750000,"vw":10.71},{"c":10.53,"h":10.53,"l":10.53,"n":6,"o":10.53,"t":"2026-10-16T12:05:00Z","v":22355,"vw":10.53},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T12:10:00Z","v":3000,"vw":10.54},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-16T12:15:00Z","v":1365,"vw":10.52},{"c":10.52,"h":10.52,"l":10.5118,"n":4,"o":10.52,"t":"2026-10-16T12:20:00Z","v":1261,"vw":10.517763},{"c":10.5,"h":10.51,"l":10.5,"n":2,"o":10.51,"t":"2026-10-16T12:30:00Z","v":400,"vw":10.5075},{"c":10.4401,"h":10.47,"l":10.44,"n":27,"o":10.469,"t":"2026-10-16T12:45:00Z","v":16385,"vw":10.451614},{"c":10.4399,"h":10.44,"l":10.4399,"n":3,"o":10.44,"t":"2026-10-16T12:50:00Z","v":2101,"vw":10.439995},{"c":10.5,"h":10.5,"l":10.46,"n":25,"o":10.469,"t":"2026-10-16T13:00:00Z","v":21466,"vw":10.469708},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-16T13:15:00Z","v":2030,"vw":10.51},{"c":10.51,"h":10.52,"l":10.5,"n":26,"o":10.51,"t":"2026-10-16T13:20:00Z","v":2626,"vw":10.511729},{"c":10.57,"h":10.58,"l":10.51,"n":294,"o":10.52,"t":"2026-10-16T13:25:00Z","v":189122,"vw":10.551602},{"c":10.555,"h":10.59,"l":10.51,"n":1409,"o":10.57,"t":"2026-10-16T13:30:00Z","v":726538,"vw":10.55924},{"c":10.585,"h":10.6,"l":10.55,"n":1725,"o":10.56,"t":"2026-10-16T13:35:00Z","v":899600,"vw":10.577897},{"c":10.68,"h":10.69,"l":10.57,"n":2134,"o":10.585,"t":"2026-10-16T13:40:00Z","v":1022654,"vw":10.627014},{"c":10.66,"h":10.68,"l":10.645,"n":1081,"o":10.675,"t":"2026-10-16T13:45:00Z","v":443868,"vw":10.661138},{"c":10.7,"h":10.71,"l":10.64,"n":729,"o":10.66,"t":"2026-10-16T13:50:00Z","v":286198,"vw":10.67299},{"c":10.6698,"h":10.7,"l":10.665,"n":819,"o":10.695,"t":"2026-10-16T13:55:00Z","v":252724,"vw":10.686852},{"c":10.685,"h":10.69,"l":10.66,"n":613,"o":10.67,"t":"2026-10-16T14:00:00Z","v":227330,"vw":10.674637},{"c":10.675,"h":10.695,"l":10.655,"n":785,"o":10.685,"t":"2026-10-16T14:05:00Z","v":304298,"vw":10.674181},{"c":10.695,"h":10.695,"l":10.66,"n":701,"o":10.675,"t":"2026-10-16T14:10:00Z","v":226973,"vw":10.679271},{"c":10.715,"h":10.735,"l":10.685,"n":1057,"o":10.695,"t":"2026-10-16T14:15:00Z","v":467676,"vw":10.705804},{"c":10.705,"h":10.76,"l":10.7,"n":973,"o":10.715,"t":"2026-10-16T14:20:00Z","v":744098,"vw":10.73041},{"c":10.675,"h":10.715,"l":10.66,"n":659,"o":10.705,"t":"2026-10-16T14:25:00Z","v":310715,"vw":10.686152},{"c":10.6788,"h":10.685,"l":10.665,"n":395,"o":10.675,"t":"2026-10-16T14:30:00Z","v":131821,"vw":10.678723},{"c":10.655,"h":10.6878,"l":10.65,"n":413,"o":10.68,"t":"2026-10-16T14:35:00Z","v":131554,"vw":10.669002},{"c":10.668,"h":10.675,"l":10.645,"n":485,"o":10.65,"t":"2026-10-16T14:40:00Z","v":247455,"vw":10.663896},{"c":10.68,"h":10.69,"l":10.66,"n":361,"o":10.665,"t":"2026-10-16T14:45:00Z","v":116452,"vw":10.677195},{"c":10.675,"h":10.69,"l":10.6701,"n":315,"o":10.685,"t":"2026-10-16T14:50:00Z","v":113399,"vw":10.680983},{"c":10.695,"h":10.695,"l":10.6701,"n":363,"o":10.68,"t":"2026-10-16T14:55:00Z","v":144861,"vw":10.681753},{"c":10.685,"h":10.71,"l":10.6802,"n":434,"o":10.695,"t":"2026-10-16T15:00:00Z","v":255688,"vw":10.694507},{"c":10.665,"h":10.685,"l":10.65,"n":495,"o":10.685,"t":"2026-10-16T15:05:00Z","v":234479,"vw":10.662839},{"c":10.651,"h":10.665,"l":10.6405,"n":598,"o":10.665,"t":"2026-10-16T15:10:00Z","v":335329,"vw":10.658057},{"c":10.645,"h":10.6599,"l":10.6301,"n":434,"o":10.65,"t":"2026-10-16T15:15:00Z","v":120055,"vw":10.643524},{"c":10.655,"h":10.66,"l":10.635,"n":438,"o":10.645,"t":"2026-10-16T15:20:00Z","v":167881,"vw":10.64834},{"c":10.675,"h":10.685,"l":10.635,"n":992,"o":10.655,"t":"2026-10-16T15:25:00Z","v":615046,"vw":10.66583},{"c":10.685,"h":10.685,"l":10.675,"n":288,"o":10.675,"t":"2026-10-16T15:30:00Z","v":83213,"vw":10.679354},{"c":10.675,"h":10.685,"l":10.665,"n":329,"o":10.685,"t":"2026-10-16T15:35:00Z","v":85698,"vw":10.676064},{"c":10.665,"h":10.68,"l":10.66,"n":237,"o":10.6725,"t":"2026-10-16T15:40:00Z","v":35836,"vw":10.670496},{"c":10.66,"h":10.665,"l":10.66,"n":155,"o":10.665,"t":"2026-10-16T15:45:00Z","v":14139,"vw":10.664764},{"c":10.655,"h":10.665,"l":10.65,"n":318,"o":10.665,"t":"2026-10-16T15:50:00Z","v":43833,"vw":10.65942},{"c":10.645,"h":10.655,"l":10.64,"n":245,"o":10.65,"t":"2026-10-16T15:55:00Z","v":27251,"vw":10.647608},{"c":10.645,"h":10.645,"l":10.63,"n":358,"o":10.645,"t":"2026-10-16T16:00:00Z","v":69212,"vw":10.635597},{"c":10.665,"h":10.67,"l":10.65,"n":259,"o":10.65,"t":"2026-10-16T16:05:00Z","v":61717,"vw":10.659413},{"c":10.6726,"h":10.675,"l":10.665,"n":165,"o":10.665,"t":"2026-10-16T16:10:00Z","v":30573,"vw":10.671035},{"c":10.6601,"h":10.68,"l":10.66,"n":177,"o":10.6799,"t":"2026-10-16T16:15:00Z","v":23484,"vw":10.671253},{"c":10.665,"h":10.67,"l":10.655,"n":213,"o":10.665,"t":"2026-10-16T16:20:00Z","v":35022,"vw":10.66116},{"c":10.664,"h":10.665,"l":10.66,"n":102,"o":10.66,"t":"2026-10-16T16:25:00Z","v":10208,"vw":10.66115},{"c":10.625,"h":10.66,"l":10.625,"n":363,"o":10.66,"t":"2026-10-16T16:30:00Z","v":123981,"vw":10.64002},{"c":10.605,"h":10.625,"l":10.605,"n":217,"o":10.625,"t":"2026-10-16T16:35:00Z","v":56917,"vw":10.612638},{"c":10.62,"h":10.62,"l":10.6,"n":297,"o":10.605,"t":"2026-10-16T16:40:00Z","v":58647,"vw":10.610357},{"c":10.59,"h":10.62,"l":10.59,"n":233,"o":10.62,"t":"2026-10-16T16:45:00Z","v":25157,"vw":10.60619},{"c":10.595,"h":10.6,"l":10.58,"n":280,"o":10.6,"t":"2026-10-16T16:50:00Z","v":75648,"vw":10.589209},{"c":10.595,"h":10.6,"l":10.59,"n":253,"o":10.59,"t":"2026-10-16T16:55:00Z","v":33781,"vw":10.591115},{"c":10.565,"h":10.595,"l":10.56,"n":427,"o":10.595,"t":"2026-10-16T17:00:00Z","v":74599,"vw":10.578055},{"c":10.565,"h":10.57,"l":10.555,"n":330,"o":10.565,"t":"2026-10-16T17:05:00Z","v":62381,"vw":10.561675},{"c":10.57,"h":10.57,"l":10.56,"n":277,"o":10.57,"t":"2026-10-16T17:10:00Z","v":29133,"vw":10.564986},{"c":10.555,"h":10.565,"l":10.55,"n":610,"o":10.56,"t":"2026-10-16T17:15:00Z","v":306087,"vw":10.555098},{"c":10.56,"h":10.56,"l":10.545,"n":390,"o":10.555,"t":"2026-10-16T17:20:00Z","v":108396,"vw":10.551698},{"c":10.565,"h":10.57,"l":10.555,"n":242,"o":10.555,"t":"2026-10-16T17:25:00Z","v":53142,"vw":10.562127},{"c":10.5888,"h":10.59,"l":10.565,"n":368,"o":10.565,"t":"2026-10-16T17:30:00Z","v":103035,"vw":10.575266},{"c":10.585,"h":10.6,"l":10.58,"n":296,"o":10.585,"t":"2026-10-16T17:35:00Z","v":90363,"vw":10.591405},{"c":10.61,"h":10.6112,"l":10.58,"n":448,"o":10.58,"t":"2026-10-16T17:40:00Z","v":87489,"vw":10.604588},{"c":10.585,"h":10.61,"l":10.585,"n":280,"o":10.61,"t":"2026-10-16T17:45:00Z","v":51683,"vw":10.59474},{"c":10.585,"h":10.585,"l":10.575,"n":214,"o":10.585,"t":"2026-10-16T17:50:00Z","v":48436,"vw":10.579794},{"c":10.575,"h":10.585,"l":10.575,"n":273,"o":10.585,"t":"2026-10-16T17:55:00Z","v":45276,"vw":10.57733},{"c":10.555,"h":10.58,"l":10.5501,"n":310,"o":10.575,"t":"2026-10-16T18:00:00Z","v":62575,"vw":10.559594},{"c":10.565,"h":10.565,"l":10.5501,"n":208,"o":10.5501,"t":"2026-10-16T18:05:00Z","v":32983,"vw":10.559438},{"c":10.555,"h":10.57,"l":10.555,"n":412,"o":10.565,"t":"2026-10-16T18:10:00Z","v":132034,"vw":10.56042},{"c":10.5471,"h":10.56,"l":10.545,"n":302,"o":10.555,"t":"2026-10-16T18:15:00Z","v":45032,"vw":10.551376},{"c":10.55,"h":10.555,"l":10.54,"n":452,"o":10.545,"t":"2026-10-16T18:20:00Z","v":111269,"vw":10.548109},{"c":10.545,"h":10.56,"l":10.54,"n":336,"o":10.545,"t":"2026-10-16T18:25:00Z","v":60927,"vw":10.549722},{"c":10.545,"h":10.55,"l":10.5426,"n":383,"o":10.545,"t":"2026-10-16T18:30:00Z","v":72649,"vw":10.547434},{"c":10.545,"h":10.55,"l":10.5323,"n":352,"o":10.545,"t":"2026-10-16T18:35:00Z","v":58036,"vw":10.539057},{"c":10.535,"h":10.55,"l":10.535,"n":366,"o":10.545,"t":"2026-10-16T18:40:00Z","v":81447,"vw":10.540387},{"c":10.55,"h":10.55,"l":10.535,"n":326,"o":10.535,"t":"2026-10-16T18:45:00Z","v":68240,"vw":10.540313},{"c":10.535,"h":10.55,"l":10.5312,"n":327,"o":10.545,"t":"2026-10-16T18:50:00Z","v":63560,"vw":10.540114},{"c":10.535,"h":10.54,"l":10.53,"n":308,"o":10.5301,"t":"2026-10-16T18:55:00Z","v":96406,"vw":10.53375},{"c":10.535,"h":10.55,"l":10.53,"n":493,"o":10.535,"t":"2026-10-16T19:00:00Z","v":157304,"vw":10.537615},{"c":10.535,"h":10.54,"l":10.52,"n":385,"o":10.535,"t":"2026-10-16T19:05:00Z","v":71072,"vw":10.529704},{"c":10.5599,"h":10.56,"l":10.535,"n":626,"o":10.535,"t":"2026-10-16T19:10:00Z","v":104623,"vw":10.549459},{"c":10.545,"h":10.57,"l":10.54,"n":634,"o":10.56,"t":"2026-10-16T19:15:00Z","v":154773,"vw":10.55669},{"c":10.565,"h":10.57,"l":10.545,"n":533,"o":10.545,"t":"2026-10-16T19:20:00Z","v":122481,"vw":10.556782},{"c":10.56,"h":10.57,"l":10.56,"n":411,"o":10.565,"t":"2026-10-16T19:25:00Z","v":73588,"vw":10.562456},{"c":10.545,"h":10.565,"l":10.54,"n":405,"o":10.5615,"t":"2026-10-16T19:30:00Z","v":69042,"vw":10.553321},{"c":10.545,"h":10.55,"l":10.54,"n":320,"o":10.55,"t":"2026-10-16T19:35:00Z","v":55281,"vw":10.543636},{"c":10.525,"h":10.55,"l":10.52,"n":603,"o":10.545,"t":"2026-10-16T19:40:00Z","v":84292,"vw":10.534651},{"c":10.54,"h":10.54,"l":10.52,"n":735,"o":10.53,"t":"2026-10-16T19:45:00Z","v":225342,"vw":10.526888},{"c":10.57,"h":10.57,"l":10.53,"n":1082,"o":10.535,"t":"2026-10-16T19:50:00Z","v":366788,"vw":10.551327},{"c":10.54,"h":10.58,"l":10.54,"n":3471,"o":10.57,"t":"2026-10-16T19:55:00Z","v":1237526,"vw":10.561067},{"c":10.55,"h":10.55,"l":10.54,"n":17,"o":10.55,"t":"2026-10-16T20:00:00Z","v":655897,"vw":10.54999},{"c":10.5415,"h":10.5497,"l":10.5415,"n":2,"o":10.5497,"t":"2026-10-16T20:05:00Z","v":800,"vw":10.544575},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-16T20:15:00Z","v":300,"vw":10.54},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-16T21:50:00Z","v":153,"vw":10.5},{"c":10.58,"h":10.58,"l":10.55,"n":13,"o":10.55,"t":"2026-10-16T23:15:00Z","v":2417,"vw":10.559171},{"c":10.48,"h":10.64,"l":10.43,"n":30,"o":10.55,"t":"2026-10-19T08:00:00Z","v":17588,"vw":10.528261},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-19T08:15:00Z","v":500,"vw":10.47},{"c":10.46,"h":10.46,"l":10.46,"n":4,"o":10.46,"t":"2026-10-19T08:25:00Z","v":400,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T08:40:00Z","v":100,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T08:45:00Z","v":300,"vw":10.46},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-19T09:05:00Z","v":100,"vw":10.47},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-19T09:35:00Z","v":300,"vw":10.49},{"c":10.49,"h":10.49,"l":10.48,"n":14,"o":10.48,"t":"2026-10-19T11:05:00Z","v":2522,"vw":10.484971},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-19T11:10:00Z","v":1000,"vw":10.48},{"c":10.49,"h":10.49,"l":10.4895,"n":5,"o":10.49,"t":"2026-10-19T11:20:00Z","v":2000,"vw":10.489875},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-19T11:55:00Z","v":110,"vw":10.49},{"c":10.49,"h":10.5,"l":10.49,"n":3,"o":10.5,"t":"2026-10-19T12:05:00Z","v":2000,"vw":10.495},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-19T13:00:00Z","v":1348,"vw":10.49},{"c":10.5,"h":10.5,"l":10.48,"n":12,"o":10.49,"t":"2026-10-19T13:15:00Z","v":2472,"vw":10.490709},{"c":10.5,"h":10.5,"l":10.48,"n":23,"o":10.5,"t":"2026-10-19T13:20:00Z","v":2200,"vw":10.491905},{"c":10.43,"h":10.47,"l":10.42,"n":93,"o":10.47,"t":"2026-10-19T13:25:00Z","v":30395,"vw":10.444758},{"c":10.429,"h":10.47,"l":10.405,"n":1409,"o":10.42,"t":"2026-10-19T13:30:00Z","v":643108,"vw":10.438661},{"c":10.41,"h":10.43,"l":10.385,"n":582,"o":10.43,"t":"2026-10-19T13:35:00Z","v":216603,"vw":10.406545},{"c":10.445,"h":10.45,"l":10.4,"n":807,"o":10.412,"t":"2026-10-19T13:40:00Z","v":415550,"vw":10.424088},{"c":10.46,"h":10.46,"l":10.42,"n":781,"o":10.445,"t":"2026-10-19T13:45:00Z","v":388431,"vw":10.440818},{"c":10.445,"h":10.46,"l":10.43,"n":489,"o":10.46,"t":"2026-10-19T13:50:00Z","v":165875,"vw":10.441345},{"c":10.44,"h":10.46,"l":10.43,"n":485,"o":10.445,"t":"2026-10-19T13:55:00Z","v":146369,"vw":10.447497},{"c":10.435,"h":10.44,"l":10.42,"n":673,"o":10.435,"t":"2026-10-19T14:00:00Z","v":363478,"vw":10.432302},{"c":10.41,"h":10.44,"l":10.4,"n":594,"o":10.435,"t":"2026-10-19T14:05:00Z","v":196577,"vw":10.415317},{"c":10.365,"h":10.435,"l":10.35,"n":1242,"o":10.41,"t":"2026-10-19T14:10:00Z","v":619614,"vw":10.390423},{"c":10.355,"h":10.375,"l":10.34,"n":1016,"o":10.365,"t":"2026-10-19T14:15:00Z","v":458969,"vw":10.360081},{"c":10.365,"h":10.37,"l":10.352,"n":763,"o":10.355,"t":"2026-10-19T14:20:00Z","v":299147,"vw":10.361124},{"c":10.375,"h":10.375,"l":10.35,"n":557,"o":10.365,"t":"2026-10-19T14:25:00Z","v":237355,"vw":10.363453},{"c":10.375,"h":10.38,"l":10.36,"n":364,"o":10.375,"t":"2026-10-19T14:30:00Z","v":84923,"vw":10.371971},{"c":10.365,"h":10.38,"l":10.36,"n":361,"o":10.375,"t":"2026-10-19T14:35:00Z","v":75999,"vw":10.371731},{"c":10.3701,"h":10.3876,"l":10.36,"n":446,"o":10.365,"t":"2026-10-19T14:40:00Z","v":132120,"vw":10.372449},{"c":10.375,"h":10.39,"l":10.375,"n":313,"o":10.3772,"t":"2026-10-19T14:45:00Z","v":69481,"vw":10.382555},{"c":10.405,"h":10.41,"l":10.375,"n":555,"o":10.375,"t":"2026-10-19T14:50:00Z","v":399183,"vw":10.393975},{"c":10.395,"h":10.415,"l":10.395,"n":385,"o":10.41,"t":"2026-10-19T14:55:00Z","v":235154,"vw":10.407321},{"c":10.37,"h":10.4,"l":10.37,"n":436,"o":10.395,"t":"2026-10-19T15:00:00Z","v":283844,"vw":10.388368},{"c":10.36,"h":10.39,"l":10.36,"n":426,"o":10.38,"t":"2026-10-19T15:05:00Z","v":172810,"vw":10.374313},{"c":10.365,"h":10.38,"l":10.35,"n":478,"o":10.355,"t":"2026-10-19T15:10:00Z","v":192340,"vw":10.364141},{"c":10.395,"h":10.4,"l":10.365,"n":492,"o":10.3661,"t":"2026-10-19T15:15:00Z","v":196750,"vw":10.380016},{"c":10.41,"h":10.41,"l":10.39,"n":1017,"o":10.4,"t":"2026-10-19T15:20:00Z","v":528678,"vw":10.398668},{"c":10.435,"h":10.435,"l":10.4,"n":873,"o":10.405,"t":"2026-10-19T15:25:00Z","v":449275,"vw":10.423053},{"c":10.42,"h":10.435,"l":10.405,"n":441,"o":10.435,"t":"2026-10-19T15:30:00Z","v":223056,"vw":10.419039},{"c":10.405,"h":10.43,"l":10.405,"n":361,"o":10.42,"t":"2026-10-19T15:35:00Z","v":100582,"vw":10.416561},{"c":10.405,"h":10.41,"l":10.4,"n":217,"o":10.405,"t":"2026-10-19T15:40:00Z","v":59832,"vw":10.404275},{"c":10.395,"h":10.405,"l":10.39,"n":257,"o":10.405,"t":"2026-10-19T15:45:00Z","v":35955,"vw":10.398539},{"c":10.39,"h":10.395,"l":10.39,"n":301,"o":10.395,"t":"2026-10-19T15:50:00Z","v":74224,"vw":10.391457},{"c":10.39,"h":10.395,"l":10.38,"n":306,"o":10.39,"t":"2026-10-19T15:55:00Z","v":61832,"vw":10.389032},{"c":10.37,"h":10.39,"l":10.365,"n":365,"o":10.39,"t":"2026-10-19T16:00:00Z","v":66500,"vw":10.374169},{"c":10.365,"h":10.375,"l":10.36,"n":198,"o":10.37,"t":"2026-10-19T16:05:00Z","v":23681,"vw":10.370115},{"c":10.365,"h":10.37,"l":10.36,"n":131,"o":10.365,"t":"2026-10-19T16:10:00Z","v":7360,"vw":10.368181},{"c":10.375,"h":10.38,"l":10.3601,"n":283,"o":10.37,"t":"2026-10-19T16:15:00Z","v":55259,"vw":10.372129},{"c":10.38,"h":10.38,"l":10.365,"n":245,"o":10.38,"t":"2026-10-19T16:20:00Z","v":31745,"vw":10.370579},{"c":10.385,"h":10.385,"l":10.37,"n":283,"o":10.375,"t":"2026-10-19T16:25:00Z","v":63010,"vw":10.380099},{"c":10.385,"h":10.3899,"l":10.375,"n":277,"o":10.385,"t":"2026-10-19T16:30:00Z","v":43370,"vw":10.382775},{"c":10.38,"h":10.39,"l":10.375,"n":368,"o":10.3842,"t":"2026-10-19T16:35:00Z","v":178588,"vw":10.383865},{"c":10.37,"h":10.385,"l":10.37,"n":326,"o":10.385,"t":"2026-10-19T16:40:00Z","v":39932,"vw":10.376868},{"c":10.365,"h":10.38,"l":10.36,"n":315,"o":10.375,"t":"2026-10-19T16:45:00Z","v":52746,"vw":10.369101},{"c":10.355,"h":10.365,"l":10.35,"n":301,"o":10.363,"t":"2026-10-19T16:50:00Z","v":45474,"vw":10.355122},{"c":10.365,"h":10.37,"l":10.35,"n":383,"o":10.355,"t":"2026-10-19T16:55:00Z","v":83562,"vw":10.362013},{"c":10.37,"h":10.37,"l":10.36,"n":225,"o":10.365,"t":"2026-10-19T17:00:00Z","v":37124,"vw":10.365267},{"c":10.365,"h":10.37,"l":10.36,"n":369,"o":10.37,"t":"2026-10-19T17:05:00Z","v":70283,"vw":10.366794},{"c":10.365,"h":10.38,"l":10.36,"n":382,"o":10.365,"t":"2026-10-19T17:10:00Z","v":67628,"vw":10.370223},{"c":10.38,"h":10.38,"l":10.3632,"n":232,"o":10.365,"t":"2026-10-19T17:15:00Z","v":1048062,"vw":10.371547},{"c":10.379,"h":10.38,"l":10.37,"n":226,"o":10.375,"t":"2026-10-19T17:20:00Z","v":19372,"vw":10.374289},{"c":10.375,"h":10.38,"l":10.37,"n":319,"o":10.379,"t":"2026-10-19T17:25:00Z","v":44045,"vw":10.379194},{"c":10.38,"h":10.38,"l":10.375,"n":205,"o":10.38,"t":"2026-10-19T17:30:00Z","v":17636,"vw":10.378168},{"c":10.38,"h":10.38,"l":10.37,"n":242,"o":10.38,"t":"2026-10-19T17:35:00Z","v":20277,"vw":10.378878},{"c":10.38,"h":10.39,"l":10.37,"n":428,"o":10.38,"t":"2026-10-19T17:40:00Z","v":150672,"vw":10.381152},{"c":10.375,"h":10.39,"l":10.37,"n":281,"o":10.385,"t":"2026-10-19T17:45:00Z","v":29349,"vw":10.37876},{"c":10.38,"h":10.38,"l":10.37,"n":157,"o":10.37,"t":"2026-10-19T17:50:00Z","v":10867,"vw":10.376843},{"c":10.385,"h":10.39,"l":10.37,"n":353,"o":10.375,"t":"2026-10-19T17:55:00Z","v":75062,"vw":10.379714},{"c":10.385,"h":10.4,"l":10.38,"n":369,"o":10.39,"t":"2026-10-19T18:00:00Z","v":74600,"vw":10.388852},{"c":10.385,"h":10.385,"l":10.3715,"n":313,"o":10.385,"t":"2026-10-19T18:05:00Z","v":58783,"vw":10.380948},{"c":10.385,"h":10.39,"l":10.385,"n":217,"o":10.385,"t":"2026-10-19T18:10:00Z","v":22644,"vw":10.387501},{"c":10.385,"h":10.39,"l":10.38,"n":241,"o":10.3897,"t":"2026-10-19T18:15:00Z","v":28677,"vw":10.385382},{"c":10.385,"h":10.389,"l":10.38,"n":314,"o":10.385,"t":"2026-10-19T18:20:00Z","v":31390,"vw":10.384139},{"c":10.379,"h":10.385,"l":10.37,"n":415,"o":10.38,"t":"2026-10-19T18:25:00Z","v":79733,"vw":10.375242},{"c":10.365,"h":10.375,"l":10.36,"n":427,"o":10.375,"t":"2026-10-19T18:30:00Z","v":99035,"vw":10.36992},{"c":10.37,"h":10.37,"l":10.354,"n":390,"o":10.365,"t":"2026-10-19T18:35:00Z","v":98960,"vw":10.360075},{"c":10.37,"h":10.37,"l":10.365,"n":242,"o":10.365,"t":"2026-10-19T18:40:00Z","v":38279,"vw":10.368645},{"c":10.38,"h":10.38,"l":10.3699,"n":292,"o":10.37,"t":"2026-10-19T18:45:00Z","v":70369,"vw":10.373941},{"c":10.36,"h":10.38,"l":10.36,"n":370,"o":10.38,"t":"2026-10-19T18:50:00Z","v":51841,"vw":10.368804},{"c":10.365,"h":10.37,"l":10.365,"n":231,"o":10.365,"t":"2026-10-19T18:55:00Z","v":42461,"vw":10.36798},{"c":10.37,"h":10.37,"l":10.36,"n":273,"o":10.365,"t":"2026-10-19T19:00:00Z","v":38631,"vw":10.366566},{"c":10.355,"h":10.38,"l":10.355,"n":525,"o":10.365,"t":"2026-10-19T19:05:00Z","v":158284,"vw":10.369396},{"c":10.36,"h":10.36,"l":10.35,"n":253,"o":10.355,"t":"2026-10-19T19:10:00Z","v":31677,"vw":10.354498},{"c":10.365,"h":10.365,"l":10.35,"n":389,"o":10.36,"t":"2026-10-19T19:15:00Z","v":83544,"vw":10.360876},{"c":10.375,"h":10.375,"l":10.36,"n":443,"o":10.365,"t":"2026-10-19T19:20:00Z","v":119900,"vw":10.367726},{"c":10.365,"h":10.38,"l":10.365,"n":466,"o":10.375,"t":"2026-10-19T19:25:00Z","v":88965,"vw":10.372115},{"c":10.35,"h":10.37,"l":10.35,"n":544,"o":10.365,"t":"2026-10-19T19:30:00Z","v":144015,"vw":10.358055},{"c":10.36,"h":10.36,"l":10.35,"n":266,"o":10.355,"t":"2026-10-19T19:35:00Z","v":36257,"vw":10.356209},{"c":10.355,"h":10.37,"l":10.35,"n":741,"o":10.355,"t":"2026-10-19T19:40:00Z","v":199282,"vw":10.359433},{"c":10.345,"h":10.36,"l":10.34,"n":791,"o":10.355,"t":"2026-10-19T19:45:00Z","v":181780,"vw":10.346864},{"c":10.345,"h":10.35,"l":10.33,"n":1471,"o":10.345,"t":"2026-10-19T19:50:00Z","v":391015,"vw":10.341486},{"c":10.35,"h":10.36,"l":10.34,"n":3271,"o":10.345,"t":"2026-10-19T19:55:00Z","v":1183057,"vw":10.350468},{"c":10.3337,"h":10.34,"l":10.3337,"n":20,"o":10.34,"t":"2026-10-19T20:00:00Z","v":576414,"vw":10.339998},{"c":10.43,"h":10.45,"l":10.4,"n":8,"o":10.4,"t":"2026-10-20T08:00:00Z","v":1354,"vw":10.428105},{"c":10.45,"h":10.45,"l":10.43,"n":6,"o":10.43,"t":"2026-10-20T08:10:00Z","v":2175,"vw":10.44},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T08:15:00Z","v":725,"vw":10.45},{"c":10.37,"h":10.37,"l":10.37,"n":8,"o":10.37,"t":"2026-10-20T09:10:00Z","v":2000,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-20T09:20:00Z","v":100,"vw":10.37},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-20T09:35:00Z","v":193,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-20T10:35:00Z","v":900,"vw":10.38},{"c":10.39,"h":10.39,"l":10.38,"n":7,"o":10.38,"t":"2026-10-20T10:45:00Z","v":4232,"vw":10.382286},{"c":10.38,"h":10.4,"l":10.38,"n":5,"o":10.4,"t":"2026-10-20T10:55:00Z","v":3716,"vw":10.387658},{"c":10.37,"h":10.38,"l":10.37,"n":8,"o":10.38,"t":"2026-10-20T11:00:00Z","v":4246,"vw":10.376648},{"c":10.36,"h":10.37,"l":10.36,"n":13,"o":10.37,"t":"2026-10-20T11:05:00Z","v":14797,"vw":10.361254},{"c":10.38,"h":10.38,"l":10.37,"n":8,"o":10.37,"t":"2026-10-20T11:10:00Z","v":5124,"vw":10.376276},{"c":10.39,"h":10.39,"l":10.38,"n":11,"o":10.38,"t":"2026-10-20T11:15:00Z","v":5880,"vw":10.381727},{"c":10.4,"h":10.4,"l":10.4,"n":15,"o":10.4,"t":"2026-10-20T11:20:00Z","v":5853,"vw":10.4},{"c":10.37,"h":10.4,"l":10.37,"n":12,"o":10.4,"t":"2026-10-20T11:25:00Z","v":6848,"vw":10.383966},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-10-20T11:30:00Z","v":3092,"vw":10.38},{"c":10.38,"h":10.39,"l":10.38,"n":25,"o":10.38,"t":"2026-10-20T11:35:00Z","v":28956,"vw":10.388011},{"c":10.39,"h":10.39,"l":10.38,"n":8,"o":10.38,"t":"2026-10-20T11:45:00Z","v":5335,"vw":10.383593},{"c":10.39,"h":10.39,"l":10.37,"n":12,"o":10.38,"t":"2026-10-20T11:55:00Z","v":8035,"vw":10.377395},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-20T12:00:00Z","v":900,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":14,"o":10.39,"t":"2026-10-20T12:05:00Z","v":5336,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-10-20T12:10:00Z","v":958,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T12:20:00Z","v":1916,"vw":10.39},{"c":10.37,"h":10.38,"l":10.37,"n":3,"o":10.38,"t":"2026-10-20T12:25:00Z","v":1897,"vw":10.377364},{"c":10.39,"h":10.39,"l":10.38,"n":21,"o":10.38,"t":"2026-10-20T12:35:00Z","v":5784,"vw":10.385835},{"c":10.41,"h":10.41,"l":10.39,"n":47,"o":10.4,"t":"2026-10-20T12:40:00Z","v":48854,"vw":10.408143},{"c":10.41,"h":10.41,"l":10.39,"n":18,"o":10.41,"t":"2026-10-20T12:45:00Z","v":9400,"vw":10.40617},{"c":10.4,"h":10.41,"l":10.4,"n":13,"o":10.41,"t":"2026-10-20T12:50:00Z","v":13185,"vw":10.401355},{"c":10.39,"h":10.39,"l":10.39,"n":4,"o":10.39,"t":"2026-10-20T12:55:00Z","v":1804,"vw":10.39},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-20T13:00:00Z","v":2019,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T13:05:00Z","v":958,"vw":10.39},{"c":10.36,"h":10.39,"l":10.36,"n":16,"o":10.39,"t":"2026-10-20T13:10:00Z","v":18161,"vw":10.371201},{"c":10.37,"h":10.37,"l":10.37,"n":24,"o":10.37,"t":"2026-10-20T13:15:00Z","v":12260,"vw":10.37},{"c":10.37,"h":10.38,"l":10.36,"n":30,"o":10.37,"t":"2026-10-20T13:20:00Z","v":7174,"vw":10.370558},{"c":10.38,"h":10.38,"l":10.37,"n":28,"o":10.37,"t":"2026-10-20T13:25:00Z","v":5723,"vw":10.372618},{"c":10.465,"h":10.47,"l":10.37,"n":1126,"o":10.38,"t":"2026-10-20T13:30:00Z","v":541389,"vw":10.418657},{"c":10.505,"h":10.515,"l":10.46,"n":773,"o":10.46,"t":"2026-10-20T13:35:00Z","v":382333,"vw":10.497599},{"c":10.485,"h":10.515,"l":10.475,"n":674,"o":10.5,"t":"2026-10-20T13:40:00Z","v":318725,"vw":10.498939},{"c":10.535,"h":10.535,"l":10.485,"n":551,"o":10.485,"t":"2026-10-20T13:45:00Z","v":270209,"vw":10.514429},{"c":10.535,"h":10.55,"l":10.515,"n":457,"o":10.53,"t":"2026-10-20T13:50:00Z","v":165710,"vw":10.532749},{"c":10.555,"h":10.58,"l":10.535,"n":462,"o":10.535,"t":"2026-10-20T13:55:00Z","v":206562,"vw":10.558045},{"c":10.555,"h":10.585,"l":10.55,"n":505,"o":10.555,"t":"2026-10-20T14:00:00Z","v":181084,"vw":10.568548},{"c":10.53,"h":10.57,"l":10.53,"n":371,"o":10.555,"t":"2026-10-20T14:05:00Z","v":85630,"vw":10.556913},{"c":10.54,"h":10.54,"l":10.525,"n":398,"o":10.535,"t":"2026-10-20T14:10:00Z","v":219723,"vw":10.532262},{"c":10.56,"h":10.57,"l":10.535,"n":477,"o":10.535,"t":"2026-10-20T14:15:00Z","v":175989,"vw":10.549765},{"c":10.575,"h":10.58,"l":10.55,"n":397,"o":10.56,"t":"2026-10-20T14:20:00Z","v":121994,"vw":10.558901},{"c":10.61,"h":10.615,"l":10.58,"n":754,"o":10.58,"t":"2026-10-20T14:25:00Z","v":294048,"vw":10.593192},{"c":10.6,"h":10.6172,"l":10.595,"n":344,"o":10.61,"t":"2026-10-20T14:30:00Z","v":75260,"vw":10.60733},{"c":10.59,"h":10.605,"l":10.59,"n":470,"o":10.6,"t":"2026-10-20T14:35:00Z","v":136525,"vw":10.600261},{"c":10.6,"h":10.62,"l":10.59,"n":312,"o":10.6,"t":"2026-10-20T14:40:00Z","v":71593,"vw":10.606413},{"c":10.605,"h":10.615,"l":10.595,"n":436,"o":10.6,"t":"2026-10-20T14:45:00Z","v":191657,"vw":10.606934},{"c":10.61,"h":10.6177,"l":10.595,"n":344,"o":10.605,"t":"2026-10-20T14:50:00Z","v":88445,"vw":10.605611},{"c":10.605,"h":10.62,"l":10.605,"n":292,"o":10.61,"t":"2026-10-20T14:55:00Z","v":92222,"vw":10.611506},{"c":10.595,"h":10.605,"l":10.585,"n":461,"o":10.605,"t":"2026-10-20T15:00:00Z","v":161064,"vw":10.597909},{"c":10.605,"h":10.605,"l":10.585,"n":260,"o":10.595,"t":"2026-10-20T15:05:00Z","v":109823,"vw":10.596657},{"c":10.585,"h":10.615,"l":10.575,"n":507,"o":10.605,"t":"2026-10-20T15:10:00Z","v":169585,"vw":10.596595},{"c":10.6,"h":10.615,"l":10.585,"n":618,"o":10.585,"t":"2026-10-20T15:15:00Z","v":265541,"vw":10.604285},{"c":10.595,"h":10.61,"l":10.59,"n":481,"o":10.605,"t":"2026-10-20T15:20:00Z","v":134587,"vw":10.597407},{"c":10.605,"h":10.61,"l":10.591,"n":584,"o":10.595,"t":"2026-10-20T15:25:00Z","v":230934,"vw":10.600399},{"c":10.595,"h":10.605,"l":10.5936,"n":282,"o":10.605,"t":"2026-10-20T15:30:00Z","v":79448,"vw":10.599661},{"c":10.5928,"h":10.6,"l":10.585,"n":318,"o":10.6,"t":"2026-10-20T15:35:00Z","v":130759,"vw":10.590079},{"c":10.6,"h":10.605,"l":10.595,"n":215,"o":10.595,"t":"2026-10-20T15:40:00Z","v":47120,"vw":10.600376},{"c":10.6,"h":10.6,"l":10.585,"n":229,"o":10.6,"t":"2026-10-20T15:45:00Z","v":62781,"vw":10.592205},{"c":10.615,"h":10.615,"l":10.595,"n":130,"o":10.6,"t":"2026-10-20T15:50:00Z","v":33489,"vw":10.603669},{"c":10.605,"h":10.62,"l":10.6,"n":202,"o":10.61,"t":"2026-10-20T15:55:00Z","v":30684,"vw":10.609564},{"c":10.59,"h":10.61,"l":10.59,"n":150,"o":10.61,"t":"2026-10-20T16:00:00Z","v":18658,"vw":10.600216},{"c":10.605,"h":10.61,"l":10.5925,"n":178,"o":10.5925,"t":"2026-10-20T16:05:00Z","v":37206,"vw":10.601066},{"c":10.595,"h":10.6,"l":10.5901,"n":126,"o":10.6,"t":"2026-10-20T16:10:00Z","v":21691,"vw":10.597214},{"c":10.588,"h":10.605,"l":10.585,"n":328,"o":10.6,"t":"2026-10-20T16:15:00Z","v":59699,"vw":10.598581},{"c":10.595,"h":10.595,"l":10.5827,"n":144,"o":10.5827,"t":"2026-10-20T16:20:00Z","v":59301,"vw":10.593118},{"c":10.605,"h":10.61,"l":10.595,"n":143,"o":10.6,"t":"2026-10-20T16:25:00Z","v":26291,"vw":10.598706},{"c":10.605,"h":10.61,"l":10.6,"n":259,"o":10.605,"t":"2026-10-20T16:30:00Z","v":48480,"vw":10.601626},{"c":10.615,"h":10.6199,"l":10.6026,"n":185,"o":10.605,"t":"2026-10-20T16:35:00Z","v":36652,"vw":10.611835},{"c":10.6176,"h":10.6176,"l":10.61,"n":169,"o":10.615,"t":"2026-10-20T16:40:00Z","v":13522,"vw":10.613634},{"c":10.615,"h":10.62,"l":10.605,"n":291,"o":10.62,"t":"2026-10-20T16:45:00Z","v":566548,"vw":10.61049},{"c":10.61,"h":10.615,"l":10.61,"n":227,"o":10.615,"t":"2026-10-20T16:50:00Z","v":1745829,"vw":10.611657},{"c":10.605,"h":10.61,"l":10.604,"n":131,"o":10.61,"t":"2026-10-20T16:55:00Z","v":21917,"vw":10.605492},{"c":10.605,"h":10.605,"l":10.5901,"n":441,"o":10.605,"t":"2026-10-20T17:00:00Z","v":85212,"vw":10.601056},{"c":10.605,"h":10.605,"l":10.6024,"n":143,"o":10.6024,"t":"2026-10-20T17:05:00Z","v":9232,"vw":10.604591},{"c":10.6,"h":10.61,"l":10.6,"n":172,"o":10.605,"t":"2026-10-20T17:10:00Z","v":8484,"vw":10.603887},{"c":10.605,"h":10.61,"l":10.6,"n":164,"o":10.61,"t":"2026-10-20T17:15:00Z","v":6325,"vw":10.605377},{"c":10.615,"h":10.62,"l":10.6,"n":318,"o":10.6,"t":"2026-10-20T17:20:00Z","v":51228,"vw":10.608868},{"c":10.62,"h":10.62,"l":10.61,"n":221,"o":10.615,"t":"2026-10-20T17:25:00Z","v":25711,"vw":10.614732},{"c":10.625,"h":10.63,"l":10.62,"n":200,"o":10.62,"t":"2026-10-20T17:30:00Z","v":52597,"vw":10.623394},{"c":10.62,"h":10.63,"l":10.62,"n":208,"o":10.625,"t":"2026-10-20T17:35:00Z","v":25475,"vw":10.62211},{"c":10.625,"h":10.63,"l":10.62,"n":152,"o":10.625,"t":"2026-10-20T17:40:00Z","v":24309,"vw":10.627488},{"c":10.625,"h":10.63,"l":10.625,"n":168,"o":10.625,"t":"2026-10-20T17:45:00Z","v":9119,"vw":10.625304},{"c":10.64,"h":10.64,"l":10.625,"n":343,"o":10.625,"t":"2026-10-20T17:50:00Z","v":74839,"vw":10.630841},{"c":10.64,"h":10.64,"l":10.63,"n":194,"o":10.63,"t":"2026-10-20T17:55:00Z","v":21256,"vw":10.634843},{"c":10.615,"h":10.64,"l":10.6101,"n":338,"o":10.635,"t":"2026-10-20T18:00:00Z","v":98282,"vw":10.625347},{"c":10.625,"h":10.625,"l":10.615,"n":331,"o":10.615,"t":"2026-10-20T18:05:00Z","v":70286,"vw":10.620348},{"c":10.635,"h":10.635,"l":10.625,"n":206,"o":10.625,"t":"2026-10-20T18:10:00Z","v":75481,"vw":10.629667},{"c":10.635,"h":10.64,"l":10.63,"n":201,"o":10.635,"t":"2026-10-20T18:15:00Z","v":37435,"vw":10.633326},{"c":10.615,"h":10.64,"l":10.61,"n":504,"o":10.635,"t":"2026-10-20T18:20:00Z","v":108483,"vw":10.624459},{"c":10.62,"h":10.62,"l":10.61,"n":135,"o":10.62,"t":"2026-10-20T18:25:00Z","v":17588,"vw":10.615744},{"c":10.61,"h":10.6158,"l":10.61,"n":180,"o":10.615,"t":"2026-10-20T18:30:00Z","v":33613,"vw":10.612519},{"c":10.605,"h":10.61,"l":10.6001,"n":125,"o":10.61,"t":"2026-10-20T18:35:00Z","v":18468,"vw":10.606247},{"c":10.605,"h":10.62,"l":10.6,"n":277,"o":10.605,"t":"2026-10-20T18:40:00Z","v":86940,"vw":10.611751},{"c":10.615,"h":10.62,"l":10.605,"n":191,"o":10.605,"t":"2026-10-20T18:45:00Z","v":44532,"vw":10.611855},{"c":10.615,"h":10.62,"l":10.6101,"n":203,"o":10.615,"t":"2026-10-20T18:50:00Z","v":27542,"vw":10.615105},{"c":10.615,"h":10.62,"l":10.61,"n":229,"o":10.62,"t":"2026-10-20T18:55:00Z","v":20500,"vw":10.615654},{"c":10.605,"h":10.62,"l":10.605,"n":274,"o":10.61,"t":"2026-10-20T19:00:00Z","v":55375,"vw":10.60937},{"c":10.605,"h":10.61,"l":10.6,"n":170,"o":10.605,"t":"2026-10-20T19:05:00Z","v":32772,"vw":10.605667},{"c":10.595,"h":10.61,"l":10.595,"n":365,"o":10.605,"t":"2026-10-20T19:10:00Z","v":80509,"vw":10.60136},{"c":10.605,"h":10.605,"l":10.5912,"n":260,"o":10.5999,"t":"2026-10-20T19:15:00Z","v":89703,"vw":10.599376},{"c":10.595,"h":10.61,"l":10.59,"n":274,"o":10.605,"t":"2026-10-20T19:20:00Z","v":50605,"vw":10.599405},{"c":10.595,"h":10.61,"l":10.595,"n":384,"o":10.595,"t":"2026-10-20T19:25:00Z","v":84095,"vw":10.60004},{"c":10.605,"h":10.61,"l":10.5925,"n":345,"o":10.595,"t":"2026-10-20T19:30:00Z","v":70369,"vw":10.601741},{"c":10.6,"h":10.605,"l":10.595,"n":370,"o":10.605,"t":"2026-10-20T19:35:00Z","v":70532,"vw":10.599949},{"c":10.605,"h":10.605,"l":10.59,"n":622,"o":10.595,"t":"2026-10-20T19:40:00Z","v":126165,"vw":10.599595},{"c":10.61,"h":10.61,"l":10.6,"n":319,"o":10.605,"t":"2026-10-20T19:45:00Z","v":51578,"vw":10.60519},{"c":10.635,"h":10.64,"l":10.605,"n":1515,"o":10.61,"t":"2026-10-20T19:50:00Z","v":547667,"vw":10.62332},{"c":10.66,"h":10.66,"l":10.63,"n":3079,"o":10.635,"t":"2026-10-20T19:55:00Z","v":1012451,"vw":10.647626},{"c":10.65,"h":10.65,"l":10.65,"n":18,"o":10.65,"t":"2026-10-20T20:00:00Z","v":495516,"vw":10.65},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T20:45:00Z","v":240,"vw":10.45},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-20T21:45:00Z","v":100,"vw":10.64},{"c":10.65,"h":10.65,"l":10.65,"n":26,"o":10.65,"t":"2026-10-20T21:50:00Z","v":346,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-20T23:35:00Z","v":199,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T08:00:00Z","v":100,"vw":10.6},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-21T08:35:00Z","v":299,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-21T09:00:00Z","v":100,"vw":10.52},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-21T09:35:00Z","v":514,"vw":10.58},{"c":10.59,"h":10.61,"l":10.59,"n":3,"o":10.61,"t":"2026-10-21T10:35:00Z","v":2700,"vw":10.6},{"c":10.55,"h":10.56,"l":10.55,"n":17,"o":10.56,"t":"2026-10-21T10:40:00Z","v":5550,"vw":10.553243},{"c":10.48,"h":10.51,"l":10.48,"n":7,"o":10.51,"t":"2026-10-21T10:45:00Z","v":2821,"vw":10.496411},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-21T10:50:00Z","v":1000,"vw":10.5},{"c":10.53,"h":10.53,"l":10.53,"n":4,"o":10.53,"t":"2026-10-21T11:00:00Z","v":2815,"vw":10.53},{"c":10.52,"h":10.54,"l":10.52,"n":16,"o":10.53,"t":"2026-10-21T11:05:00Z","v":13131,"vw":10.53105},{"c":10.54,"h":10.54,"l":10.54,"n":5,"o":10.54,"t":"2026-10-21T11:10:00Z","v":1971,"vw":10.54},{"c":10.5615,"h":10.5615,"l":10.5615,"n":1,"o":10.5615,"t":"2026-10-21T11:30:00Z","v":1000,"vw":10.5615},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-21T11:40:00Z","v":1400,"vw":10.58},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-21T11:50:00Z","v":794,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":5,"o":10.61,"t":"2026-10-21T11:55:00Z","v":2608,"vw":10.61},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-21T12:00:00Z","v":980,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T12:10:00Z","v":900,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":6,"o":10.61,"t":"2026-10-21T12:15:00Z","v":884,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-21T12:30:00Z","v":942,"vw":10.61},{"c":10.56,"h":10.56,"l":10.559,"n":6,"o":10.559,"t":"2026-10-21T12:45:00Z","v":585,"vw":10.5598},{"c":10.57,"h":10.57,"l":10.57,"n":4,"o":10.57,"t":"2026-10-21T12:50:00Z","v":468,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":4,"o":10.57,"t":"2026-10-21T12:55:00Z","v":1053,"vw":10.57},{"c":10.58,"h":10.59,"l":10.58,"n":15,"o":10.58,"t":"2026-10-21T13:05:00Z","v":12210,"vw":10.587156},{"c":10.54,"h":10.56,"l":10.53,"n":30,"o":10.56,"t":"2026-10-21T13:15:00Z","v":9377,"vw":10.554713},{"c":10.54,"h":10.55,"l":10.53,"n":49,"o":10.54,"t":"2026-10-21T13:20:00Z","v":24876,"vw":10.540247},{"c":10.55,"h":10.55,"l":10.5491,"n":61,"o":10.55,"t":"2026-10-21T13:25:00Z","v":6708,"vw":10.549776},{"c":10.545,"h":10.57,"l":10.51,"n":1335,"o":10.55,"t":"2026-10-21T13:30:00Z","v":722323,"vw":10.547376},{"c":10.555,"h":10.56,"l":10.535,"n":614,"o":10.545,"t":"2026-10-21T13:35:00Z","v":242090,"vw":10.544087},{"c":10.565,"h":10.58,"l":10.555,"n":615,"o":10.56,"t":"2026-10-21T13:40:00Z","v":225250,"vw":10.565831},{"c":10.56,"h":10.58,"l":10.55,"n":1015,"o":10.565,"t":"2026-10-21T13:45:00Z","v":605995,"vw":10.563993},{"c":10.565,"h":10.58,"l":10.55,"n":563,"o":10.56,"t":"2026-10-21T13:50:00Z","v":372232,"vw":10.562099},{"c":10.54,"h":10.5712,"l":10.54,"n":234,"o":10.565,"t":"2026-10-21T13:55:00Z","v":62274,"vw":10.559071},{"c":10.535,"h":10.55,"l":10.53,"n":273,"o":10.54,"t":"2026-10-21T14:00:00Z","v":97780,"vw":10.540046},{"c":10.53,"h":10.535,"l":10.515,"n":348,"o":10.535,"t":"2026-10-21T14:05:00Z","v":96620,"vw":10.52298},{"c":10.52,"h":10.53,"l":10.52,"n":229,"o":10.525,"t":"2026-10-21T14:10:00Z","v":49127,"vw":10.523862},{"c":10.5,"h":10.53,"l":10.5,"n":293,"o":10.529,"t":"2026-10-21T14:15:00Z","v":178226,"vw":10.522321},{"c":10.525,"h":10.55,"l":10.5,"n":662,"o":10.505,"t":"2026-10-21T14:20:00Z","v":358759,"vw":10.526961},{"c":10.515,"h":10.525,"l":10.515,"n":285,"o":10.525,"t":"2026-10-21T14:25:00Z","v":88274,"vw":10.520476},{"c":10.5,"h":10.52,"l":10.5,"n":370,"o":10.5171,"t":"2026-10-21T14:30:00Z","v":172839,"vw":10.513818},{"c":10.45,"h":10.5,"l":10.45,"n":369,"o":10.5,"t":"2026-10-21T14:35:00Z","v":122884,"vw":10.480245},{"c":10.45,"h":10.455,"l":10.44,"n":421,"o":10.45,"t":"2026-10-21T14:40:00Z","v":137915,"vw":10.448065},{"c":10.465,"h":10.465,"l":10.445,"n":351,"o":10.45,"t":"2026-10-21T14:45:00Z","v":90399,"vw":10.453699},{"c":10.455,"h":10.47,"l":10.455,"n":312,"o":10.46,"t":"2026-10-21T14:50:00Z","v":93502,"vw":10.462173},{"c":10.46,"h":10.465,"l":10.45,"n":339,"o":10.455,"t":"2026-10-21T14:55:00Z","v":166173,"vw":10.459625},{"c":10.4402,"h":10.465,"l":10.44,"n":267,"o":10.455,"t":"2026-10-21T15:00:00Z","v":129747,"vw":10.455572},{"c":10.435,"h":10.445,"l":10.42,"n":362,"o":10.4414,"t":"2026-10-21T15:05:00Z","v":146608,"vw":10.431876},{"c":10.425,"h":10.435,"l":10.41,"n":415,"o":10.435,"t":"2026-10-21T15:10:00Z","v":89827,"vw":10.423538},{"c":10.415,"h":10.43,"l":10.415,"n":220,"o":10.425,"t":"2026-10-21T15:15:00Z","v":37527,"vw":10.423224},{"c":10.415,"h":10.42,"l":10.405,"n":351,"o":10.41,"t":"2026-10-21T15:20:00Z","v":80162,"vw":10.410959},{"c":10.415,"h":10.435,"l":10.41,"n":529,"o":10.415,"t":"2026-10-21T15:25:00Z","v":198205,"vw":10.421306},{"c":10.429,"h":10.43,"l":10.41,"n":268,"o":10.415,"t":"2026-10-21T15:30:00Z","v":116416,"vw":10.417256},{"c":10.44,"h":10.44,"l":10.425,"n":202,"o":10.425,"t":"2026-10-21T15:35:00Z","v":48306,"vw":10.429534},{"c":10.425,"h":10.44,"l":10.42,"n":190,"o":10.435,"t":"2026-10-21T15:40:00Z","v":50231,"vw":10.429267},{"c":10.425,"h":10.44,"l":10.42,"n":187,"o":10.425,"t":"2026-10-21T15:45:00Z","v":49909,"vw":10.430334},{"c":10.425,"h":10.43,"l":10.42,"n":141,"o":10.425,"t":"2026-10-21T15:50:00Z","v":17050,"vw":10.423033},{"c":10.435,"h":10.435,"l":10.425,"n":210,"o":10.425,"t":"2026-10-21T15:55:00Z","v":38831,"vw":10.430984},{"c":10.435,"h":10.435,"l":10.425,"n":257,"o":10.435,"t":"2026-10-21T16:00:00Z","v":67366,"vw":10.429875},{"c":10.425,"h":10.435,"l":10.42,"n":236,"o":10.435,"t":"2026-10-21T16:05:00Z","v":63072,"vw":10.423577},{"c":10.415,"h":10.425,"l":10.415,"n":183,"o":10.425,"t":"2026-10-21T16:10:00Z","v":46717,"vw":10.421505},{"c":10.425,"h":10.425,"l":10.41,"n":182,"o":10.415,"t":"2026-10-21T16:15:00Z","v":44741,"vw":10.419352},{"c":10.42,"h":10.43,"l":10.42,"n":133,"o":10.43,"t":"2026-10-21T16:20:00Z","v":10531,"vw":10.425},{"c":10.42,"h":10.4276,"l":10.42,"n":142,"o":10.42,"t":"2026-10-21T16:25:00Z","v":17549,"vw":10.423927},{"c":10.425,"h":10.43,"l":10.42,"n":149,"o":10.425,"t":"2026-10-21T16:30:00Z","v":19897,"vw":10.424539},{"c":10.465,"h":10.47,"l":10.42,"n":322,"o":10.425,"t":"2026-10-21T16:35:00Z","v":84355,"vw":10.439638},{"c":10.45,"h":10.475,"l":10.44,"n":330,"o":10.47,"t":"2026-10-21T16:40:00Z","v":104899,"vw":10.464086},{"c":10.455,"h":10.4599,"l":10.44,"n":148,"o":10.45,"t":"2026-10-21T16:45:00Z","v":26015,"vw":10.449885},{"c":10.455,"h":10.46,"l":10.45,"n":141,"o":10.45,"t":"2026-10-21T16:50:00Z","v":19386,"vw":10.456272},{"c":10.465,"h":10.465,"l":10.45,"n":269,"o":10.455,"t":"2026-10-21T16:55:00Z","v":62158,"vw":10.460723},{"c":10.455,"h":10.465,"l":10.45,"n":135,"o":10.465,"t":"2026-10-21T17:00:00Z","v":31327,"vw":10.458911},{"c":10.46,"h":10.47,"l":10.45,"n":212,"o":10.45,"t":"2026-10-21T17:05:00Z","v":51362,"vw":10.460756},{"c":10.465,"h":10.465,"l":10.465,"n":122,"o":10.465,"t":"2026-10-21T17:10:00Z","v":11750,"vw":10.465},{"c":10.46,"h":10.47,"l":10.46,"n":153,"o":10.47,"t":"2026-10-21T17:15:00Z","v":22051,"vw":10.466383},{"c":10.455,"h":10.47,"l":10.45,"n":221,"o":10.46,"t":"2026-10-21T17:20:00Z","v":41660,"vw":10.460545},{"c":10.45,"h":10.46,"l":10.45,"n":139,"o":10.455,"t":"2026-10-21T17:25:00Z","v":17119,"vw":10.454085},{"c":10.445,"h":10.455,"l":10.44,"n":218,"o":10.45,"t":"2026-10-21T17:30:00Z","v":33912,"vw":10.446873},{"c":10.44,"h":10.449,"l":10.44,"n":130,"o":10.445,"t":"2026-10-21T17:35:00Z","v":12318,"vw":10.443401},{"c":10.455,"h":10.46,"l":10.44,"n":221,"o":10.445,"t":"2026-10-21T17:40:00Z","v":49352,"vw":10.450553},{"c":10.465,"h":10.47,"l":10.455,"n":175,"o":10.455,"t":"2026-10-21T17:45:00Z","v":33126,"vw":10.459716},{"c":10.46,"h":10.47,"l":10.46,"n":130,"o":10.462,"t":"2026-10-21T17:50:00Z","v":15333,"vw":10.463917},{"c":10.46,"h":10.47,"l":10.46,"n":237,"o":10.465,"t":"2026-10-21T17:55:00Z","v":22444,"vw":10.465441},{"c":10.46,"h":10.47,"l":10.46,"n":220,"o":10.46,"t":"2026-10-21T18:00:00Z","v":30992,"vw":10.46353},{"c":10.465,"h":10.47,"l":10.46,"n":205,"o":10.465,"t":"2026-10-21T18:05:00Z","v":38217,"vw":10.465588},{"c":10.465,"h":10.47,"l":10.46,"n":255,"o":10.46,"t":"2026-10-21T18:10:00Z","v":24518,"vw":10.46277},{"c":10.465,"h":10.47,"l":10.46,"n":140,"o":10.465,"t":"2026-10-21T18:15:00Z","v":17936,"vw":10.46554},{"c":10.46,"h":10.47,"l":10.46,"n":211,"o":10.465,"t":"2026-10-21T18:20:00Z","v":24755,"vw":10.462614},{"c":10.465,"h":10.47,"l":10.46,"n":205,"o":10.46,"t":"2026-10-21T18:25:00Z","v":37571,"vw":10.463898},{"c":10.46,"h":10.47,"l":10.46,"n":238,"o":10.46,"t":"2026-10-21T18:30:00Z","v":25852,"vw":10.462918},{"c":10.475,"h":10.48,"l":10.46,"n":341,"o":10.465,"t":"2026-10-21T18:35:00Z","v":64084,"vw":10.470872},{"c":10.475,"h":10.48,"l":10.47,"n":251,"o":10.475,"t":"2026-10-21T18:40:00Z","v":19209,"vw":10.474779},{"c":10.455,"h":10.475,"l":10.455,"n":297,"o":10.475,"t":"2026-10-21T18:45:00Z","v":58034,"vw":10.465846},{"c":10.465,"h":10.465,"l":10.44,"n":670,"o":10.45,"t":"2026-10-21T18:50:00Z","v":148235,"vw":10.454398},{"c":10.4496,"h":10.465,"l":10.4401,"n":389,"o":10.465,"t":"2026-10-21T18:55:00Z","v":59994,"vw":10.452569},{"c":10.435,"h":10.445,"l":10.425,"n":359,"o":10.445,"t":"2026-10-21T19:00:00Z","v":109725,"vw":10.432501},{"c":10.445,"h":10.45,"l":10.43,"n":287,"o":10.43,"t":"2026-10-21T19:05:00Z","v":95119,"vw":10.440522},{"c":10.4412,"h":10.4499,"l":10.435,"n":270,"o":10.44,"t":"2026-10-21T19:10:00Z","v":78008,"vw":10.440399},{"c":10.4502,"h":10.46,"l":10.445,"n":359,"o":10.445,"t":"2026-10-21T19:15:00Z","v":56676,"vw":10.451463},{"c":10.45,"h":10.46,"l":10.45,"n":305,"o":10.455,"t":"2026-10-21T19:20:00Z","v":46530,"vw":10.45429},{"c":10.48,"h":10.48,"l":10.455,"n":435,"o":10.455,"t":"2026-10-21T19:25:00Z","v":89059,"vw":10.466533},{"c":10.465,"h":10.48,"l":10.46,"n":304,"o":10.475,"t":"2026-10-21T19:30:00Z","v":79150,"vw":10.470563},{"c":10.475,"h":10.475,"l":10.4628,"n":309,"o":10.465,"t":"2026-10-21T19:35:00Z","v":105194,"vw":10.4691},{"c":10.48,"h":10.48,"l":10.47,"n":384,"o":10.475,"t":"2026-10-21T19:40:00Z","v":56119,"vw":10.474636},{"c":10.482,"h":10.49,"l":10.47,"n":520,"o":10.475,"t":"2026-10-21T19:45:00Z","v":94997,"vw":10.480615},{"c":10.465,"h":10.48,"l":10.46,"n":870,"o":10.48,"t":"2026-10-21T19:50:00Z","v":209033,"vw":10.4722},{"c":10.44,"h":10.465,"l":10.43,"n":2627,"o":10.465,"t":"2026-10-21T19:55:00Z","v":829488,"vw":10.444139},{"c":10.51,"h":10.54,"l":10.43,"n":44,"o":10.43,"t":"2026-10-21T20:00:00Z","v":884998,"vw":10.43062},{"c":10.5,"h":10.51,"l":10.49,"n":8,"o":10.51,"t":"2026-10-21T20:05:00Z","v":915,"vw":10.501634},{"c":10.49,"h":10.5,"l":10.49,"n":4,"o":10.5,"t":"2026-10-21T21:50:00Z","v":400,"vw":10.496667},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-21T23:40:00Z","v":101,"vw":10.45},{"c":10.44,"h":10.46,"l":10.44,"n":29,"o":10.45,"t":"2026-10-21T23:45:00Z","v":3408,"vw":10.449892},{"c":10.33,"h":10.46,"l":10.33,"n":35,"o":10.35,"t":"2026-10-22T08:00:00Z","v":8580,"vw":10.363954},{"c":10.34,"h":10.35,"l":10.32,"n":9,"o":10.35,"t":"2026-10-22T08:05:00Z","v":4570,"vw":10.337374},{"c":10.27,"h":10.28,"l":10.27,"n":2,"o":10.28,"t":"2026-10-22T08:25:00Z","v":1000,"vw":10.275},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-22T08:30:00Z","v":225,"vw":10.27},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-22T09:25:00Z","v":100,"vw":10.23},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-22T10:05:00Z","v":2000,"vw":10.26},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-10-22T10:45:00Z","v":2100,"vw":10.24},{"c":10.25,"h":10.25,"l":10.2469,"n":10,"o":10.2499,"t":"2026-10-22T11:00:00Z","v":543,"vw":10.24936},{"c":10.2201,"h":10.2201,"l":10.22,"n":4,"o":10.22,"t":"2026-10-22T11:10:00Z","v":850,"vw":10.22005},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-10-22T11:15:00Z","v":101,"vw":10.23},{"c":10.2299,"h":10.23,"l":10.2299,"n":5,"o":10.23,"t":"2026-10-22T11:20:00Z","v":6846,"vw":10.229988},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-22T11:35:00Z","v":500,"vw":10.23},{"c":10.21,"h":10.21,"l":10.2,"n":5,"o":10.2,"t":"2026-10-22T11:55:00Z","v":2106,"vw":10.209524},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-22T12:10:00Z","v":4500,"vw":10.22},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-22T12:15:00Z","v":100,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-22T12:20:00Z","v":606,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-22T12:25:00Z","v":4444,"vw":10.25},{"c":10.26,"h":10.26,"l":10.26,"n":4,"o":10.26,"t":"2026-10-22T12:30:00Z","v":13202,"vw":10.26},{"c":10.25,"h":10.2502,"l":10.25,"n":4,"o":10.2502,"t":"2026-10-22T12:50:00Z","v":7301,"vw":10.250164},{"c":10.24,"h":10.25,"l":10.24,"n":6,"o":10.25,"t":"2026-10-22T12:55:00Z","v":1681,"vw":10.243774},{"c":10.245,"h":10.25,"l":10.24,"n":4,"o":10.25,"t":"2026-10-22T13:15:00Z","v":639,"vw":10.242347},{"c":10.25,"h":10.25,"l":10.23,"n":20,"o":10.245,"t":"2026-10-22T13:20:00Z","v":1900,"vw":10.243056},{"c":10.25,"h":10.27,"l":10.25,"n":95,"o":10.25,"t":"2026-10-22T13:25:00Z","v":41888,"vw":10.257484},{"c":10.225,"h":10.25,"l":10.22,"n":685,"o":10.25,"t":"2026-10-22T13:30:00Z","v":428899,"vw":10.238123},{"c":10.26,"h":10.265,"l":10.22,"n":635,"o":10.225,"t":"2026-10-22T13:35:00Z","v":319702,"vw":10.242684},{"c":10.27,"h":10.279,"l":10.245,"n":476,"o":10.255,"t":"2026-10-22T13:40:00Z","v":222179,"vw":10.256783},{"c":10.275,"h":10.28,"l":10.25,"n":477,"o":10.265,"t":"2026-10-22T13:45:00Z","v":228238,"vw":10.265213},{"c":10.29,"h":10.295,"l":10.27,"n":687,"o":10.275,"t":"2026-10-22T13:50:00Z","v":228888,"vw":10.281366},{"c":10.3026,"h":10.315,"l":10.285,"n":389,"o":10.29,"t":"2026-10-22T13:55:00Z","v":164140,"vw":10.304015},{"c":10.315,"h":10.33,"l":10.285,"n":615,"o":10.3,"t":"2026-10-22T14:00:00Z","v":266610,"vw":10.305666},{"c":10.29,"h":10.315,"l":10.275,"n":946,"o":10.31,"t":"2026-10-22T14:05:00Z","v":479305,"vw":10.289438},{"c":10.26,"h":10.295,"l":10.255,"n":476,"o":10.295,"t":"2026-10-22T14:10:00Z","v":147499,"vw":10.283873},{"c":10.29,"h":10.29,"l":10.245,"n":385,"o":10.26,"t":"2026-10-22T14:15:00Z","v":222559,"vw":10.272395},{"c":10.295,"h":10.31,"l":10.285,"n":309,"o":10.29,"t":"2026-10-22T14:20:00Z","v":113867,"vw":10.29397},{"c":10.285,"h":10.3,"l":10.28,"n":267,"o":10.3,"t":"2026-10-22T14:25:00Z","v":82361,"vw":10.288116},{"c":10.28,"h":10.285,"l":10.265,"n":494,"o":10.285,"t":"2026-10-22T14:30:00Z","v":310304,"vw":10.27543},{"c":10.265,"h":10.2776,"l":10.255,"n":209,"o":10.275,"t":"2026-10-22T14:35:00Z","v":55735,"vw":10.263766},{"c":10.28,"h":10.29,"l":10.27,"n":205,"o":10.27,"t":"2026-10-22T14:40:00Z","v":49210,"vw":10.277288},{"c":10.285,"h":10.29,"l":10.27,"n":311,"o":10.285,"t":"2026-10-22T14:45:00Z","v":87091,"vw":10.280698},{"c":10.285,"h":10.29,"l":10.2701,"n":291,"o":10.285,"t":"2026-10-22T14:50:00Z","v":98154,"vw":10.282195},{"c":10.29,"h":10.295,"l":10.265,"n":571,"o":10.285,"t":"2026-10-22T14:55:00Z","v":277407,"vw":10.279882},{"c":10.295,"h":10.295,"l":10.285,"n":335,"o":10.285,"t":"2026-10-22T15:00:00Z","v":155049,"vw":10.290422},{"c":10.305,"h":10.305,"l":10.285,"n":310,"o":10.295,"t":"2026-10-22T15:05:00Z","v":103824,"vw":10.294372},{"c":10.285,"h":10.305,"l":10.28,"n":357,"o":10.305,"t":"2026-10-22T15:10:00Z","v":123118,"vw":10.289531},{"c":10.305,"h":10.305,"l":10.275,"n":594,"o":10.28,"t":"2026-10-22T15:15:00Z","v":354762,"vw":10.284387},{"c":10.295,"h":10.305,"l":10.295,"n":316,"o":10.305,"t":"2026-10-22T15:20:00Z","v":84829,"vw":10.299928},{"c":10.285,"h":10.3195,"l":10.28,"n":622,"o":10.305,"t":"2026-10-22T15:25:00Z","v":258744,"vw":10.305149},{"c":10.285,"h":10.29,"l":10.275,"n":238,"o":10.285,"t":"2026-10-22T15:30:00Z","v":98412,"vw":10.279658},{"c":10.29,"h":10.2977,"l":10.27,"n":399,"o":10.285,"t":"2026-10-22T15:35:00Z","v":167739,"vw":10.285485},{"c":10.295,"h":10.3,"l":10.275,"n":218,"o":10.285,"t":"2026-10-22T15:40:00Z","v":91488,"vw":10.283804},{"c":10.295,"h":10.3,"l":10.29,"n":149,"o":10.3,"t":"2026-10-22T15:45:00Z","v":12904,"vw":10.295145},{"c":10.315,"h":10.32,"l":10.2998,"n":241,"o":10.3,"t":"2026-10-22T15:50:00Z","v":54473,"vw":10.311323},{"c":10.315,"h":10.3299,"l":10.31,"n":185,"o":10.315,"t":"2026-10-22T15:55:00Z","v":49304,"vw":10.318813},{"c":10.335,"h":10.335,"l":10.32,"n":243,"o":10.32,"t":"2026-10-22T16:00:00Z","v":133661,"vw":10.326731},{"c":10.345,"h":10.345,"l":10.33,"n":198,"o":10.335,"t":"2026-10-22T16:05:00Z","v":46096,"vw":10.338087},{"c":10.405,"h":10.41,"l":10.345,"n":2106,"o":10.345,"t":"2026-10-22T16:10:00Z","v":443951,"vw":10.377197},{"c":10.405,"h":10.41,"l":10.4,"n":513,"o":10.4,"t":"2026-10-22T16:15:00Z","v":55175,"vw":10.40423},{"c":10.41,"h":10.415,"l":10.4,"n":635,"o":10.405,"t":"2026-10-22T16:20:00Z","v":102719,"vw":10.409375},{"c":10.385,"h":10.405,"l":10.385,"n":476,"o":10.405,"t":"2026-10-22T16:25:00Z","v":86758,"vw":10.396523},{"c":10.365,"h":10.39,"l":10.365,"n":301,"o":10.382,"t":"2026-10-22T16:30:00Z","v":62970,"vw":10.376454},{"c":10.365,"h":10.38,"l":10.365,"n":227,"o":10.365,"t":"2026-10-22T16:35:00Z","v":51959,"vw":10.371598},{"c":10.355,"h":10.365,"l":10.35,"n":191,"o":10.365,"t":"2026-10-22T16:40:00Z","v":41734,"vw":10.354021},{"c":10.33,"h":10.355,"l":10.325,"n":282,"o":10.355,"t":"2026-10-22T16:45:00Z","v":69760,"vw":10.337432},{"c":10.345,"h":10.35,"l":10.325,"n":189,"o":10.325,"t":"2026-10-22T16:50:00Z","v":67310,"vw":10.337141},{"c":10.345,"h":10.35,"l":10.33,"n":275,"o":10.35,"t":"2026-10-22T16:55:00Z","v":65290,"vw":10.343832},{"c":10.355,"h":10.36,"l":10.345,"n":540,"o":10.35,"t":"2026-10-22T17:00:00Z","v":81784,"vw":10.351638},{"c":10.36,"h":10.36,"l":10.35,"n":298,"o":10.355,"t":"2026-10-22T17:05:00Z","v":30320,"vw":10.358152},{"c":10.4,"h":10.4,"l":10.36,"n":1097,"o":10.36,"t":"2026-10-22T17:10:00Z","v":200924,"vw":10.381982},{"c":10.395,"h":10.405,"l":10.385,"n":757,"o":10.4,"t":"2026-10-22T17:15:00Z","v":136365,"vw":10.397528},{"c":10.385,"h":10.4,"l":10.38,"n":338,"o":10.395,"t":"2026-10-22T17:20:00Z","v":61582,"vw":10.392372},{"c":10.375,"h":10.385,"l":10.37,"n":314,"o":10.385,"t":"2026-10-22T17:25:00Z","v":62066,"vw":10.374713},{"c":10.375,"h":10.38,"l":10.36,"n":311,"o":10.37,"t":"2026-10-22T17:30:00Z","v":70596,"vw":10.368944},{"c":10.375,"h":10.38,"l":10.37,"n":281,"o":10.38,"t":"2026-10-22T17:35:00Z","v":61027,"vw":10.37608},{"c":10.39,"h":10.39,"l":10.37,"n":542,"o":10.375,"t":"2026-10-22T17:40:00Z","v":79315,"vw":10.381193},{"c":10.375,"h":10.39,"l":10.37,"n":750,"o":10.385,"t":"2026-10-22T17:45:00Z","v":96602,"vw":10.377434},{"c":10.375,"h":10.38,"l":10.37,"n":365,"o":10.37,"t":"2026-10-22T17:50:00Z","v":44280,"vw":10.37467},{"c":10.355,"h":10.375,"l":10.35,"n":303,"o":10.375,"t":"2026-10-22T17:55:00Z","v":103268,"vw":10.364514},{"c":10.34,"h":10.355,"l":10.3298,"n":533,"o":10.3501,"t":"2026-10-22T18:00:00Z","v":95567,"vw":10.337465},{"c":10.35,"h":10.35,"l":10.33,"n":412,"o":10.33,"t":"2026-10-22T18:05:00Z","v":50676,"vw":10.343408},{"c":10.335,"h":10.35,"l":10.335,"n":263,"o":10.35,"t":"2026-10-22T18:10:00Z","v":52550,"vw":10.342553},{"c":10.36,"h":10.36,"l":10.33,"n":171,"o":10.34,"t":"2026-10-22T18:15:00Z","v":61080,"vw":10.34518},{"c":10.365,"h":10.37,"l":10.35,"n":744,"o":10.355,"t":"2026-10-22T18:20:00Z","v":129153,"vw":10.362194},{"c":10.345,"h":10.37,"l":10.345,"n":304,"o":10.365,"t":"2026-10-22T18:25:00Z","v":77494,"vw":10.35559},{"c":10.35,"h":10.36,"l":10.34,"n":723,"o":10.345,"t":"2026-10-22T18:30:00Z","v":105593,"vw":10.348873},{"c":10.35,"h":10.3599,"l":10.34,"n":235,"o":10.345,"t":"2026-10-22T18:35:00Z","v":57067,"vw":10.349276},{"c":10.35,"h":10.35,"l":10.34,"n":183,"o":10.345,"t":"2026-10-22T18:40:00Z","v":27250,"vw":10.345411},{"c":10.3397,"h":10.35,"l":10.3327,"n":556,"o":10.345,"t":"2026-10-22T18:45:00Z","v":68200,"vw":10.342473},{"c":10.35,"h":10.35,"l":10.33,"n":503,"o":10.335,"t":"2026-10-22T18:50:00Z","v":162779,"vw":10.339802},{"c":10.34,"h":10.35,"l":10.34,"n":321,"o":10.3477,"t":"2026-10-22T18:55:00Z","v":48013,"vw":10.342518},{"c":10.345,"h":10.35,"l":10.335,"n":537,"o":10.345,"t":"2026-10-22T19:00:00Z","v":123056,"vw":10.342442},{"c":10.355,"h":10.37,"l":10.3488,"n":996,"o":10.35,"t":"2026-10-22T19:05:00Z","v":203725,"vw":10.360174},{"c":10.395,"h":10.395,"l":10.355,"n":1086,"o":10.36,"t":"2026-10-22T19:10:00Z","v":246392,"vw":10.378749},{"c":10.405,"h":10.405,"l":10.3801,"n":667,"o":10.395,"t":"2026-10-22T19:15:00Z","v":177451,"vw":10.39525},{"c":10.395,"h":10.405,"l":10.385,"n":668,"o":10.405,"t":"2026-10-22T19:20:00Z","v":194038,"vw":10.39482},{"c":10.395,"h":10.4,"l":10.385,"n":384,"o":10.395,"t":"2026-10-22T19:25:00Z","v":123974,"vw":10.39083},{"c":10.38,"h":10.4,"l":10.38,"n":620,"o":10.395,"t":"2026-10-22T19:30:00Z","v":196409,"vw":10.387194},{"c":10.375,"h":10.385,"l":10.37,"n":452,"o":10.38,"t":"2026-10-22T19:35:00Z","v":95870,"vw":10.377264},{"c":10.37,"h":10.38,"l":10.365,"n":627,"o":10.375,"t":"2026-10-22T19:40:00Z","v":171150,"vw":10.371612},{"c":10.375,"h":10.38,"l":10.36,"n":670,"o":10.37,"t":"2026-10-22T19:45:00Z","v":249692,"vw":10.371247},{"c":10.3995,"h":10.4,"l":10.38,"n":1468,"o":10.38,"t":"2026-10-22T19:50:00Z","v":390169,"vw":10.393196},{"c":10.39,"h":10.4,"l":10.37,"n":3281,"o":10.395,"t":"2026-10-22T19:55:00Z","v":1243106,"vw":10.386301},{"c":10.38,"h":10.38,"l":10.38,"n":34,"o":10.38,"t":"2026-10-22T20:00:00Z","v":519715,"vw":10.38},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-22T20:50:00Z","v":100,"vw":10.26},{"c":10.31,"h":10.34,"l":10.28,"n":13,"o":10.33,"t":"2026-10-23T08:00:00Z","v":42963,"vw":10.324847},{"c":10.31,"h":10.31,"l":10.3,"n":9,"o":10.3,"t":"2026-10-23T09:15:00Z","v":4901,"vw":10.305474},{"c":10.31,"h":10.31,"l":10.31,"n":9,"o":10.31,"t":"2026-10-23T09:20:00Z","v":4719,"vw":10.31},{"c":10.31,"h":10.31,"l":10.3,"n":34,"o":10.3,"t":"2026-10-23T09:25:00Z","v":14726,"vw":10.300256},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-23T09:30:00Z","v":600,"vw":10.31},{"c":10.33,"h":10.33,"l":10.33,"n":4,"o":10.33,"t":"2026-10-23T09:35:00Z","v":2526,"vw":10.33},{"c":10.33,"h":10.34,"l":10.33,"n":9,"o":10.34,"t":"2026-10-23T09:40:00Z","v":4728,"vw":10.333159},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-23T09:45:00Z","v":600,"vw":10.33},{"c":10.33,"h":10.34,"l":10.33,"n":9,"o":10.34,"t":"2026-10-23T09:50:00Z","v":4976,"vw":10.330466},{"c":10.36,"h":10.36,"l":10.33,"n":5,"o":10.33,"t":"2026-10-23T09:55:00Z","v":3022,"vw":10.345414},{"c":10.35,"h":10.35,"l":10.35,"n":9,"o":10.35,"t":"2026-10-23T10:00:00Z","v":7677,"vw":10.35},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-23T10:05:00Z","v":1268,"vw":10.36},{"c":10.38,"h":10.38,"l":10.37,"n":5,"o":10.37,"t":"2026-10-23T10:10:00Z","v":2768,"vw":10.373465},{"c":10.36,"h":10.37,"l":10.36,"n":3,"o":10.37,"t":"2026-10-23T10:15:00Z","v":2427,"vw":10.366292},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-23T10:20:00Z","v":1593,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-23T10:25:00Z","v":1593,"vw":10.37},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-23T10:30:00Z","v":900,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-23T10:40:00Z","v":900,"vw":10.36},{"c":10.36,"h":10.36,"l":10.35,"n":24,"o":10.36,"t":"2026-10-23T11:00:00Z","v":27654,"vw":10.359657},{"c":10.37,"h":10.37,"l":10.37,"n":3,"o":10.37,"t":"2026-10-23T11:10:00Z","v":1700,"vw":10.37},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-23T11:15:00Z","v":900,"vw":10.36},{"c":10.37,"h":10.37,"l":10.37,"n":6,"o":10.37,"t":"2026-10-23T11:25:00Z","v":4021,"vw":10.37},{"c":10.38,"h":10.38,"l":10.38,"n":6,"o":10.38,"t":"2026-10-23T11:40:00Z","v":1955,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-23T11:45:00Z","v":2600,"vw":10.38},{"c":10.37,"h":10.38,"l":10.37,"n":7,"o":10.38,"t":"2026-10-23T12:00:00Z","v":4200,"vw":10.372381},{"c":10.38,"h":10.38,"l":10.38,"n":13,"o":10.38,"t":"2026-10-23T12:05:00Z","v":20145,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-10-23T12:10:00Z","v":2459,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":6,"o":10.39,"t":"2026-10-23T12:25:00Z","v":3969,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-23T12:30:00Z","v":621,"vw":10.39},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-23T12:35:00Z","v":1000,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":8,"o":10.38,"t":"2026-10-23T12:40:00Z","v":5400,"vw":10.38},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-23T12:45:00Z","v":1859,"vw":10.37},{"c":10.42,"h":10.42,"l":10.39,"n":20,"o":10.39,"t":"2026-10-23T12:55:00Z","v":12394,"vw":10.396483},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-23T13:00:00Z","v":634,"vw":10.42},{"c":10.4,"h":10.41,"l":10.4,"n":19,"o":10.41,"t":"2026-10-23T13:10:00Z","v":16300,"vw":10.408037},{"c":10.41,"h":10.41,"l":10.4,"n":4,"o":10.4,"t":"2026-10-23T13:15:00Z","v":593,"vw":10.401701},{"c":10.41,"h":10.41,"l":10.4,"n":25,"o":10.4,"t":"2026-10-23T13:20:00Z","v":4085,"vw":10.407307},{"c":10.41,"h":10.43,"l":10.41,"n":48,"o":10.41,"t":"2026-10-23T13:25:00Z","v":22100,"vw":10.413825},{"c":10.53,"h":10.53,"l":10.4,"n":1497,"o":10.41,"t":"2026-10-23T13:30:00Z","v":888281,"vw":10.470217},{"c":10.515,"h":10.535,"l":10.495,"n":615,"o":10.525,"t":"2026-10-23T13:35:00Z","v":298691,"vw":10.518286},{"c":10.495,"h":10.515,"l":10.49,"n":281,"o":10.515,"t":"2026-10-23T13:40:00Z","v":111320,"vw":10.505875},{"c":10.505,"h":10.505,"l":10.475,"n":271,"o":10.495,"t":"2026-10-23T13:45:00Z","v":122702,"vw":10.489207},{"c":10.505,"h":10.515,"l":10.485,"n":187,"o":10.51,"t":"2026-10-23T13:50:00Z","v":72959,"vw":10.499229},{"c":10.55,"h":10.55,"l":10.5,"n":468,"o":10.505,"t":"2026-10-23T13:55:00Z","v":251905,"vw":10.534799},{"c":10.5885,"h":10.615,"l":10.54,"n":545,"o":10.55,"t":"2026-10-23T14:00:00Z","v":271818,"vw":10.583261},{"c":10.585,"h":10.595,"l":10.57,"n":417,"o":10.585,"t":"2026-10-23T14:05:00Z","v":130695,"vw":10.582917},{"c":10.58,"h":10.605,"l":10.575,"n":741,"o":10.585,"t":"2026-10-23T14:10:00Z","v":761886,"vw":10.590742},{"c":10.565,"h":10.585,"l":10.54,"n":351,"o":10.575,"t":"2026-10-23T14:15:00Z","v":109966,"vw":10.553009},{"c":10.555,"h":10.585,"l":10.545,"n":301,"o":10.565,"t":"2026-10-23T14:20:00Z","v":153750,"vw":10.572646},{"c":10.525,"h":10.565,"l":10.515,"n":634,"o":10.555,"t":"2026-10-23T14:25:00Z","v":405226,"vw":10.53129},{"c":10.505,"h":10.53,"l":10.505,"n":366,"o":10.525,"t":"2026-10-23T14:30:00Z","v":99174,"vw":10.519994},{"c":10.535,"h":10.535,"l":10.505,"n":187,"o":10.505,"t":"2026-10-23T14:35:00Z","v":60153,"vw":10.5167},{"c":10.529,"h":10.555,"l":10.525,"n":413,"o":10.54,"t":"2026-10-23T14:40:00Z","v":168898,"vw":10.538628},{"c":10.5496,"h":10.555,"l":10.525,"n":433,"o":10.53,"t":"2026-10-23T14:45:00Z","v":211316,"vw":10.540507},{"c":10.565,"h":10.58,"l":10.55,"n":445,"o":10.55,"t":"2026-10-23T14:50:00Z","v":254056,"vw":10.565545},{"c":10.5523,"h":10.5678,"l":10.545,"n":457,"o":10.565,"t":"2026-10-23T14:55:00Z","v":250155,"vw":10.558668},{"c":10.535,"h":10.555,"l":10.52,"n":350,"o":10.555,"t":"2026-10-23T15:00:00Z","v":102943,"vw":10.540219},{"c":10.55,"h":10.56,"l":10.53,"n":378,"o":10.535,"t":"2026-10-23T15:05:00Z","v":107174,"vw":10.54925},{"c":10.5708,"h":10.5764,"l":10.535,"n":307,"o":10.545,"t":"2026-10-23T15:10:00Z","v":144818,"vw":10.560153},{"c":10.555,"h":10.575,"l":10.555,"n":401,"o":10.575,"t":"2026-10-23T15:15:00Z","v":190318,"vw":10.562572},{"c":10.575,"h":10.575,"l":10.555,"n":503,"o":10.555,"t":"2026-10-23T15:20:00Z","v":185091,"vw":10.563209},{"c":10.585,"h":10.6,"l":10.57,"n":1316,"o":10.575,"t":"2026-10-23T15:25:00Z","v":851717,"vw":10.588453},{"c":10.61,"h":10.61,"l":10.58,"n":222,"o":10.585,"t":"2026-10-23T15:30:00Z","v":438739,"vw":10.593943},{"c":10.595,"h":10.61,"l":10.595,"n":166,"o":10.61,"t":"2026-10-23T15:35:00Z","v":45085,"vw":10.60006},{"c":10.605,"h":10.61,"l":10.59,"n":266,"o":10.595,"t":"2026-10-23T15:40:00Z","v":771452,"vw":10.601392},{"c":10.595,"h":10.61,"l":10.595,"n":241,"o":10.61,"t":"2026-10-23T15:45:00Z","v":790639,"vw":10.603641},{"c":10.595,"h":10.595,"l":10.595,"n":46,"o":10.595,"t":"2026-10-23T15:50:00Z","v":2683,"vw":10.595}],"history":[{"c":8.46,"h":8.54,"l":8.42,"n":28769,"o":8.47,"t":"2024-10-21T04:00:00Z","v":21452564,"vw":8.458017},{"c":8.43,"h":8.48,"l":8.38,"n":26384,"o":8.43,"t":"2024-10-22T04:00:00Z","v":18172175,"vw":8.437114},{"c":8.42,"h":8.46,"l":8.38,"n":19472,"o":8.39,"t":"2024-10-23T04:00:00Z","v":14602774,"vw":8.424266},{"c":8.5,"h":8.54,"l":8.45,"n":20019,"o":8.5,"t":"2024-10-24T04:00:00Z","v":14751727,"vw":8.493718},{"c":8.44,"h":8.54,"l":8.44,"n":19500,"o":8.52,"t":"2024-10-25T04:00:00Z","v":12747055,"vw":8.478397},{"c":8.59,"h":8.6,"l":8.485,"n":27944,"o":8.55,"t":"2024-10-28T04:00:00Z","v":16016549,"vw":8.560768},{"c":8.58,"h":8.6,"l":8.54,"n":28420,"o":8.56,"t":"2024-10-29T04:00:00Z","v":17909033,"vw":8.571288},{"c":8.51,"h":8.56,"l":8.47,"n":23607,"o":8.53,"t":"2024-10-30T04:00:00Z","v":19043506,"vw":8.512987},{"c":8.38,"h":8.41,"l":8.31,"n":31751,"o":8.4,"t":"2024-10-31T04:00:00Z","v":22085748,"vw":8.357453},{"c":8.47,"h":8.55,"l":8.41,"n":24420,"o":8.42,"t":"2024-11-01T04:00:00Z","v":14193061,"vw":8.487853},{"c":8.31,"h":8.42,"l":8.3,"n":22656,"o":8.38,"t":"2024-11-04T05:00:00Z","v":17268814,"vw":8.368054},{"c":8.35,"h":8.36,"l":8.22,"n":23907,"o":8.25,"t":"2024-11-05T05:00:00Z","v":15607627,"vw":8.312049},{"c":8.18,"h":8.235,"l":8.11,"n":23094,"o":8.16,"t":"2024-11-06T05:00:00Z","v":22112381,"vw":8.175424},{"c":8.25,"h":8.29,"l":8.2,"n":23311,"o":8.23,"t":"2024-11-07T05:00:00Z","v":16772479,"vw":8.241572},{"c":8.23,"h":8.23,"l":8.095,"n":20785,"o":8.16,"t":"2024-11-08T05:00:00Z","v":14982287,"vw":8.172411},{"c":8.17,"h":8.2,"l":8.105,"n":20932,"o":8.13,"t":"2024-11-11T05:00:00Z","v":14897630,"vw":8.156868},{"c":8.08,"h":8.09,"l":8,"n":29065,"o":8.05,"t":"2024-11-12T05:00:00Z","v":19677436,"vw":8.050758},{"c":7.99,"h":8.07,"l":7.98,"n":26303,"o":8.05,"t":"2024-11-13T05:00:00Z","v":17907293,"vw":8.013571},{"c":8,"h":8.06,"l":7.97,"n":20579,"o":7.98,"t":"2024-11-14T05:00:00Z","v":17049488,"vw":8.021375},{"c":7.97,"h":8,"l":7.93,"n":30379,"o":7.94,"t":"2024-11-15T05:00:00Z","v":19803191,"vw":7.967111},{"c":8.06,"h":8.09,"l":7.96,"n":17110,"o":7.97,"t":"2024-11-18T05:00:00Z","v":12956474,"vw":8.039194},{"c":8.31,"h":8.515,"l":7.975,"n":60047,"o":7.98,"t":"2024-11-19T05:00:00Z","v":54743366,"vw":8.251269},{"c":7.99,"h":8.06,"l":7.93,"n":22725,"o":8.05,"t":"2024-11-20T05:00:00Z","v":17783467,"vw":7.970167},{"c":8.01,"h":8.02,"l":7.91,"n":25185,"o":7.94,"t":"2024-11-21T05:00:00Z","v":17608314,"vw":7.969336},{"c":8.14,"h":8.16,"l":8.03,"n":26401,"o":8.03,"t":"2024-11-22T05:00:00Z","v":25117027,"vw":8.092864},{"c":8.16,"h":8.18,"l":8.08,"n":27889,"o":8.13,"t":"2024-11-25T05:00:00Z","v":22474092,"vw":8.132818},{"c":8.2,"h":8.23,"l":8.1501,"n":28022,"o":8.19,"t":"2024-11-26T05:00:00Z","v":23691678,"vw":8.189154},{"c":8.18,"h":8.27,"l":8.17,"n":11404,"o":8.25,"t":"2024-11-27T05:00:00Z","v":7748618,"vw":8.200406},{"c":8.14,"h":8.2,"l":8.11,"n":7751,"o":8.16,"t":"2024-11-29T05:00:00Z","v":5729055,"vw":8.154944},{"c":8.22,"h":8.2506,"l":8.13,"n":19518,"o":8.24,"t":"2024-12-02T05:00:00Z","v":14471680,"vw":8.199135},{"c":8.2,"h":8.27,"l":8.18,"n":18021,"o":8.26,"t":"2024-12-03T05:00:00Z","v":12381104,"vw":8.210359},{"c":8.28,"h":8.31,"l":8.21,"n":20094,"o":8.24,"t":"2024-12-04T05:00:00Z","v":14590501,"vw":8.279337},{"c":8.45,"h":8.47,"l":8.36,"n":24507,"o":8.37,"t":"2024-12-05T05:00:00Z","v":28946744,"vw":8.437161},{"c":8.33,"h":8.46,"l":8.31,"n":22863,"o":8.45,"t":"2024-12-06T05:00:00Z","v":11704485,"vw":8.356677},{"c":8.37,"h":8.48,"l":8.36,"n":22008,"o":8.42,"t":"2024-12-09T05:00:00Z","v":14310819,"vw":8.418454},{"c":8.32,"h":8.365,"l":8.28,"n":17543,"o":8.36,"t":"2024-12-10T05:00:00Z","v":15472693,"vw":8.318344},{"c":8.27,"h":8.3251,"l":8.21,"n":22951,"o":8.24,"t":"2024-12-11T05:00:00Z","v":22629682,"vw":8.265675},{"c":8.23,"h":8.3499,"l":8.22,"n":22179,"o":8.26,"t":"2024-12-12T05:00:00Z","v":14894770,"vw":8.290583},{"c":8.3,"h":8.34,"l":8.25,"n":22333,"o":8.34,"t":"2024-12-13T05:00:00Z","v":13878224,"vw":8.278121},{"c":8.23,"h":8.33,"l":8.23,"n":22555,"o":8.3,"t":"2024-12-16T05:00:00Z","v":13235311,"vw":8.284638},{"c":8.21,"h":8.24,"l":8.16,"n":22663,"o":8.2,"t":"2024-12-17T05:00:00Z","v":13487278,"vw":8.200269},{"c":7.99,"h":8.29,"l":7.99,"n":25817,"o":8.23,"t":"2024-12-18T05:00:00Z","v":12450134,"vw":8.159772},{"c":8.05,"h":8.13,"l":8.035,"n":27036,"o":8.07,"t":"2024-12-19T05:00:00Z","v":19648288,"vw":8.070243},{"c":8.06,"h":8.12,"l":7.92,"n":26132,"o":7.93,"t":"2024-12-20T05:00:00Z","v":17399401,"vw":8.057109},{"c":8.11,"h":8.13,"l":8.04,"n":21517,"o":8.08,"t":"2024-12-23T05:00:00Z","v":12713463,"vw":8.077855},{"c":8.17,"h":8.19,"l":8.09,"n":8075,"o":8.1,"t":"2024-12-24T05:00:00Z","v":3828766,"vw":8.153004},{"c":8.12,"h":8.17,"l":8.105,"n":16828,"o":8.11,"t":"2024-12-26T05:00:00Z","v":7254430,"vw":8.137494},{"c":8.1,"h":8.15,"l":8.06,"n":22430,"o":8.13,"t":"2024-12-27T05:00:00Z","v":15126469,"vw":8.107824},{"c":8.08,"h":8.125,"l":8.04,"n":21372,"o":8.12,"t":"2024-12-30T05:00:00Z","v":13045137,"vw":8.087666},{"c":8.06,"h":8.14,"l":8.02,"n":17055,"o":8.09,"t":"2024-12-31T05:00:00Z","v":9276672,"vw":8.07008},{"c":8.07,"h":8.17,"l":8.01,"n":33588,"o":8.17,"t":"2025-01-02T05:00:00Z","v":20940266,"vw":8.091332},{"c":8.15,"h":8.175,"l":8.11,"n":22665,"o":8.15,"t":"2025-01-03T05:00:00Z","v":12933742,"vw":8.1402},{"c":8.19,"h":8.2,"l":8.07,"n":19174,"o":8.17,"t":"2025-01-06T05:00:00Z","v":12120532,"vw":8.148434},{"c":8.17,"h":8.28,"l":8.15,"n":26245,"o":8.23,"t":"2025-01-07T05:00:00Z","v":17365345,"vw":8.215022},{"c":8.31,"h":8.33,"l":8.1401,"n":34246,"o":8.21,"t":"2025-01-08T05:00:00Z","v":22791790,"vw":8.220739},{"c":8.13,"h":8.31,"l":8.115,"n":34684,"o":8.31,"t":"2025-01-10T05:00:00Z","v":22713613,"vw":8.215585},{"c":7.96,"h":7.97,"l":7.87,"n":30535,"o":7.93,"t":"2025-01-13T05:00:00Z","v":20086900,"vw":7.926002},{"c":8.22,"h":8.24,"l":8.07,"n":24567,"o":8.08,"t":"2025-01-14T05:00:00Z","v":12529645,"vw":8.168821},{"c":8.54,"h":8.57,"l":8.42,"n":28609,"o":8.42,"t":"2025-01-15T05:00:00Z","v":14299243,"vw":8.521739},{"c":8.46,"h":8.535,"l":8.405,"n":24644,"o":8.42,"t":"2025-01-16T05:00:00Z","v":17136984,"vw":8.468485},{"c":8.54,"h":8.6,"l":8.49,"n":24139,"o":8.52,"t":"2025-01-17T05:00:00Z","v":12190951,"vw":8.559451},{"c":8.72,"h":8.74,"l":8.575,"n":28734,"o":8.58,"t":"2025-01-21T05:00:00Z","v":14717321,"vw":8.677608},{"c":8.75,"h":8.85,"l":8.73,"n":24437,"o":8.84,"t":"2025-01-22T05:00:00Z","v":11934909,"vw":8.772637},{"c":8.9,"h":8.9,"l":8.79,"n":32435,"o":8.88,"t":"2025-01-23T05:00:00Z","v":14689689,"vw":8.838811},{"c":7.62,"h":8.02,"l":7.61,"n":73029,"o":7.975,"t":"2025-01-24T05:00:00Z","v":43125002,"vw":7.775514},{"c":7.73,"h":7.972,"l":7.66,"n":54373,"o":7.81,"t":"2025-01-27T05:00:00Z","v":24600252,"vw":7.808671},{"c":7.7,"h":7.78,"l":7.62,"n":37465,"o":7.78,"t":"2025-01-28T05:00:00Z","v":19454329,"vw":7.688524},{"c":7.59,"h":7.71,"l":7.55,"n":37735,"o":7.66,"t":"2025-01-29T05:00:00Z","v":18754632,"vw":7.63297},{"c":7.72,"h":7.76,"l":7.67,"n":37102,"o":7.73,"t":"2025-01-30T05:00:00Z","v":15731173,"vw":7.705943},{"c":7.49,"h":7.59,"l":7.46,"n":42771,"o":7.58,"t":"2025-01-31T05:00:00Z","v":26155204,"vw":7.52759},{"c":7.47,"h":7.52,"l":7.3521,"n":37167,"o":7.3701,"t":"2025-02-03T05:00:00Z","v":21390383,"vw":7.469804},{"c":7.52,"h":7.55,"l":7.43,"n":28464,"o":7.43,"t":"2025-02-04T05:00:00Z","v":18700671,"vw":7.510787},{"c":7.6,"h":7.62,"l":7.56,"n":25446,"o":7.58,"t":"2025-02-05T05:00:00Z","v":16423720,"vw":7.58601},{"c":7.55,"h":7.64,"l":7.5101,"n":28899,"o":7.61,"t":"2025-02-06T05:00:00Z","v":13130925,"vw":7.560118},{"c":7.57,"h":7.63,"l":7.53,"n":27550,"o":7.59,"t":"2025-02-07T05:00:00Z","v":17694137,"vw":7.566921},{"c":7.65,"h":7.68,"l":7.6,"n":20029,"o":7.63,"t":"2025-02-10T05:00:00Z","v":10031813,"vw":7.640181},{"c":7.74,"h":7.77,"l":7.675,"n":20768,"o":7.705,"t":"2025-02-11T05:00:00Z","v":12540611,"vw":7.729076},{"c":7.83,"h":7.84,"l":7.73,"n":21724,"o":7.76,"t":"2025-02-12T05:00:00Z","v":12242565,"vw":7.781318},{"c":7.91,"h":7.91,"l":7.772,"n":14337,"o":7.772,"t":"2025-02-13T05:00:00Z","v":9489150,"vw":7.855454},{"c":7.87,"h":7.97,"l":7.86,"n":16691,"o":7.91,"t":"2025-02-14T05:00:00Z","v":7777539,"vw":7.905147},{"c":7.91,"h":7.9699,"l":7.89,"n":20982,"o":7.92,"t":"2025-02-18T05:00:00Z","v":14056794,"vw":7.925375},{"c":7.87,"h":7.89,"l":7.82,"n":16461,"o":7.84,"t":"2025-02-19T05:00:00Z","v":8152764,"vw":7.861672},{"c":8.01,"h":8.0475,"l":7.91,"n":24987,"o":7.96,"t":"2025-02-20T05:00:00Z","v":15963099,"vw":7.983235},{"c":7.91,"h":8.01,"l":7.89,"n":17906,"o":8,"t":"2025-02-21T05:00:00Z","v":10823464,"vw":7.947248},{"c":7.94,"h":8.05,"l":7.91,"n":30585,"o":8.04,"t":"2025-02-24T05:00:00Z","v":17330701,"vw":7.95078},{"c":8.3,"h":8.33,"l":8.12,"n":38377,"o":8.2,"t":"2025-02-25T05:00:00Z","v":22679651,"vw":8.217822},{"c":8.27,"h":8.37,"l":8.24,"n":28563,"o":8.27,"t":"2025-02-26T05:00:00Z","v":17614123,"vw":8.307439},{"c":8.22,"h":8.34,"l":8.21,"n":31356,"o":8.31,"t":"2025-02-27T05:00:00Z","v":22178303,"vw":8.294145},{"c":8.24,"h":8.26,"l":8.09,"n":32644,"o":8.2,"t":"2025-02-28T05:00:00Z","v":35499846,"vw":8.201131},{"c":8.3,"h":8.49,"l":8.2401,"n":32561,"o":8.365,"t":"2025-03-03T05:00:00Z","v":29173180,"vw":8.402894},{"c":8.21,"h":8.31,"l":8.085,"n":28860,"o":8.18,"t":"2025-03-04T05:00:00Z","v":27252718,"vw":8.199262},{"c":8.63,"h":8.6399,"l":8.43,"n":30958,"o":8.45,"t":"2025-03-05T05:00:00Z","v":25192307,"vw":8.532883},{"c":8.46,"h":8.61,"l":8.42,"n":24854,"o":8.59,"t":"2025-03-06T05:00:00Z","v":19812239,"vw":8.534191},{"c":8.66,"h":8.67,"l":8.54,"n":32025,"o":8.57,"t":"2025-03-07T05:00:00Z","v":22638052,"vw":8.605513},{"c":8.41,"h":8.61,"l":8.29,"n":33654,"o":8.55,"t":"2025-03-10T04:00:00Z","v":24879417,"vw":8.462498},{"c":8.24,"h":8.45,"l":8.16,"n":41613,"o":8.4,"t":"2025-03-11T04:00:00Z","v":31061344,"vw":8.274833},{"c":8.02,"h":8.245,"l":7.93,"n":47356,"o":8.24,"t":"2025-03-12T04:00:00Z","v":33173966,"vw":8.02195},{"c":7.9,"h":8.02,"l":7.89,"n":31088,"o":7.97,"t":"2025-03-13T04:00:00Z","v":23284113,"vw":7.941695},{"c":8.2,"h":8.21,"l":8.07,"n":31508,"o":8.07,"t":"2025-03-14T04:00:00Z","v":25639211,"vw":8.157118},{"c":8.24,"h":8.28,"l":8.17,"n":19509,"o":8.17,"t":"2025-03-17T04:00:00Z","v":13693691,"vw":8.233501},{"c":8.19,"h":8.27,"l":8.1705,"n":28891,"o":8.2,"t":"2025-03-18T04:00:00Z","v":26778695,"vw":8.230815},{"c":8.21,"h":8.25,"l":8.1301,"n":20859,"o":8.15,"t":"2025-03-19T04:00:00Z","v":15491923,"vw":8.17649},{"c":8.25,"h":8.28,"l":8.15,"n":29392,"o":8.16,"t":"2025-03-20T04:00:00Z","v":21050151,"vw":8.233022},{"c":8.17,"h":8.25,"l":8.11,"n":25494,"o":8.2,"t":"2025-03-21T04:00:00Z","v":21603194,"vw":8.168839},{"c":8.22,"h":8.25,"l":8.15,"n":26703,"o":8.21,"t":"2025-03-24T04:00:00Z","v":22991821,"vw":8.21278},{"c":8.24,"h":8.38,"l":8.21,"n":26500,"o":8.35,"t":"2025-03-25T04:00:00Z","v":18807802,"vw":8.264709},{"c":8.18,"h":8.3,"l":8.16,"n":29848,"o":8.29,"t":"2025-03-26T04:00:00Z","v":21401112,"vw":8.231541},{"c":7.86,"h":8,"l":7.8144,"n":35272,"o":7.98,"t":"2025-03-27T04:00:00Z","v":32404496,"vw":7.893051},{"c":7.78,"h":7.92,"l":7.75,"n":27403,"o":7.86,"t":"2025-03-28T04:00:00Z","v":20976856,"vw":7.812745},{"c":7.76,"h":7.77,"l":7.6401,"n":23094,"o":7.68,"t":"2025-03-31T04:00:00Z","v":18042286,"vw":7.700118},{"c":7.79,"h":7.875,"l":7.74,"n":28298,"o":7.85,"t":"2025-04-01T04:00:00Z","v":21420537,"vw":7.808634},{"c":7.79,"h":7.8,"l":7.62,"n":33857,"o":7.68,"t":"2025-04-02T04:00:00Z","v":25293463,"vw":7.724896},{"c":7.48,"h":7.79,"l":7.48,"n":34447,"o":7.77,"t":"2025-04-03T04:00:00Z","v":29123158,"vw":7.574096},{"c":6.97,"h":7.22,"l":6.96,"n":41018,"o":7.17,"t":"2025-04-04T04:00:00Z","v":28080700,"vw":7.076746},{"c":6.9,"h":7.235,"l":6.64,"n":57621,"o":6.685,"t":"2025-04-07T04:00:00Z","v":39605912,"vw":6.896979},{"c":6.77,"h":7.11,"l":6.685,"n":48383,"o":6.98,"t":"2025-04-08T04:00:00Z","v":39648602,"vw":6.949067},{"c":7.23,"h":7.285,"l":6.6401,"n":41581,"o":6.68,"t":"2025-04-09T04:00:00Z","v":34010258,"vw":6.878227},{"c":7.11,"h":7.19,"l":6.93,"n":48675,"o":7.19,"t":"2025-04-10T04:00:00Z","v":42519093,"vw":7.098761},{"c":7.29,"h":7.3288,"l":7.055,"n":37684,"o":7.08,"t":"2025-04-11T04:00:00Z","v":28934757,"vw":7.181671},{"c":7.45,"h":7.56,"l":7.3999,"n":55468,"o":7.41,"t":"2025-04-14T04:00:00Z","v":42239642,"vw":7.498904},{"c":8.07,"h":8.125,"l":7.93,"n":76448,"o":7.96,"t":"2025-04-15T04:00:00Z","v":46513376,"vw":8.042118},{"c":7.94,"h":8.1,"l":7.88,"n":56383,"o":7.98,"t":"2025-04-16T04:00:00Z","v":37588337,"vw":7.988434},{"c":8.17,"h":8.255,"l":8.01,"n":43344,"o":8.06,"t":"2025-04-17T04:00:00Z","v":26277970,"vw":8.181024},{"c":8.15,"h":8.29,"l":8.06,"n":35740,"o":8.13,"t":"2025-04-21T04:00:00Z","v":22786599,"vw":8.166225},{"c":8.43,"h":8.45,"l":8.31,"n":42650,"o":8.33,"t":"2025-04-22T04:00:00Z","v":31108764,"vw":8.403227},{"c":8.31,"h":8.39,"l":8.24,"n":46564,"o":8.31,"t":"2025-04-23T04:00:00Z","v":36581236,"vw":8.315619},{"c":8.23,"h":8.31,"l":8.16,"n":43066,"o":8.305,"t":"2025-04-24T04:00:00Z","v":35696545,"vw":8.229447},{"c":8.19,"h":8.26,"l":8.16,"n":29203,"o":8.25,"t":"2025-04-25T04:00:00Z","v":24266479,"vw":8.204773},{"c":8.24,"h":8.3,"l":8.21,"n":31014,"o":8.25,"t":"2025-04-28T04:00:00Z","v":30114236,"vw":8.249853},{"c":8.3,"h":8.34,"l":8.24,"n":28003,"o":8.27,"t":"2025-04-29T04:00:00Z","v":29210787,"vw":8.293984},{"c":8.24,"h":8.365,"l":8.1301,"n":29878,"o":8.33,"t":"2025-04-30T04:00:00Z","v":24560242,"vw":8.200947},{"c":8.23,"h":8.35,"l":8.225,"n":25071,"o":8.25,"t":"2025-05-01T04:00:00Z","v":20181313,"vw":8.283884},{"c":8.34,"h":8.4251,"l":8.29,"n":37076,"o":8.415,"t":"2025-05-02T04:00:00Z","v":29241389,"vw":8.357964},{"c":8.25,"h":8.35,"l":8.25,"n":22036,"o":8.285,"t":"2025-05-05T04:00:00Z","v":16182365,"vw":8.30623},{"c":8.33,"h":8.38,"l":8.25,"n":28793,"o":8.31,"t":"2025-05-06T04:00:00Z","v":27132341,"vw":8.322418},{"c":8.36,"h":8.42,"l":8.29,"n":25331,"o":8.3,"t":"2025-05-07T04:00:00Z","v":19053307,"vw":8.351245},{"c":8.28,"h":8.39,"l":8.26,"n":29936,"o":8.385,"t":"2025-05-08T04:00:00Z","v":22143633,"vw":8.316691},{"c":8.29,"h":8.31,"l":8.23,"n":33403,"o":8.27,"t":"2025-05-09T04:00:00Z","v":25453196,"vw":8.271006},{"c":8.4,"h":8.44,"l":8.325,"n":29870,"o":8.38,"t":"2025-05-12T04:00:00Z","v":23564460,"vw":8.387644},{"c":8.45,"h":8.51,"l":8.43,"n":23476,"o":8.475,"t":"2025-05-13T04:00:00Z","v":25175023,"vw":8.467028},{"c":8.31,"h":8.44,"l":8.29,"n":37108,"o":8.43,"t":"2025-05-14T04:00:00Z","v":35133593,"vw":8.351031},{"c":8.46,"h":8.51,"l":8.39,"n":36544,"o":8.41,"t":"2025-05-15T04:00:00Z","v":41680764,"vw":8.467801},{"c":8.47,"h":8.52,"l":8.45,"n":25039,"o":8.4905,"t":"2025-05-16T04:00:00Z","v":21548820,"vw":8.474883},{"c":8.58,"h":8.61,"l":8.455,"n":30887,"o":8.46,"t":"2025-05-19T04:00:00Z","v":23870724,"vw":8.554642},{"c":8.77,"h":8.79,"l":8.66,"n":38629,"o":8.66,"t":"2025-05-20T04:00:00Z","v":29034327,"vw":8.738026},{"c":8.86,"h":8.995,"l":8.81,"n":37782,"o":8.83,"t":"2025-05-21T04:00:00Z","v":39355577,"vw":8.899306},{"c":8.77,"h":8.84,"l":8.75,"n":25936,"o":8.79,"t":"2025-05-22T04:00:00Z","v":25468483,"vw":8.790723},{"c":8.66,"h":8.7,"l":8.58,"n":29532,"o":8.59,"t":"2025-05-23T04:00:00Z","v":28475057,"vw":8.663706},{"c":8.68,"h":8.75,"l":8.66,"n":23606,"o":8.74,"t":"2025-05-27T04:00:00Z","v":23297403,"vw":8.699791},{"c":8.54,"h":8.64,"l":8.53,"n":19704,"o":8.63,"t":"2025-05-28T04:00:00Z","v":13846014,"vw":8.559048},{"c":8.52,"h":8.575,"l":8.47,"n":26483,"o":8.575,"t":"2025-05-29T04:00:00Z","v":16764367,"vw":8.517095},{"c":8.46,"h":8.475,"l":8.36,"n":29280,"o":8.45,"t":"2025-05-30T04:00:00Z","v":24912004,"vw":8.427068},{"c":8.55,"h":8.57,"l":8.45,"n":36284,"o":8.51,"t":"2025-06-02T04:00:00Z","v":27849279,"vw":8.525005},{"c":8.5,"h":8.52,"l":8.43,"n":24293,"o":8.48,"t":"2025-06-03T04:00:00Z","v":20357588,"vw":8.482194},{"c":8.54,"h":8.62,"l":8.53,"n":27837,"o":8.55,"t":"2025-06-04T04:00:00Z","v":23672236,"vw":8.576292},{"c":8.51,"h":8.64,"l":8.4901,"n":25612,"o":8.64,"t":"2025-06-05T04:00:00Z","v":26899759,"vw":8.581833},{"c":8.53,"h":8.58,"l":8.5,"n":12949,"o":8.52,"t":"2025-06-06T04:00:00Z","v":9449429,"vw":8.534015},{"c":8.49,"h":8.535,"l":8.48,"n":16268,"o":8.5,"t":"2025-06-09T04:00:00Z","v":9887532,"vw":8.507365},{"c":8.47,"h":8.545,"l":8.44,"n":14376,"o":8.545,"t":"2025-06-10T04:00:00Z","v":12297356,"vw":8.491004},{"c":8.44,"h":8.51,"l":8.415,"n":18062,"o":8.48,"t":"2025-06-11T04:00:00Z","v":12257663,"vw":8.468941},{"c":8.5,"h":8.54,"l":8.45,"n":21394,"o":8.49,"t":"2025-06-12T04:00:00Z","v":14267041,"vw":8.500646},{"c":8.38,"h":8.4,"l":8.33,"n":22359,"o":8.33,"t":"2025-06-13T04:00:00Z","v":23092376,"vw":8.366227},{"c":8.46,"h":8.54,"l":8.41,"n":20738,"o":8.42,"t":"2025-06-16T04:00:00Z","v":15894916,"vw":8.505475},{"c":8.28,"h":8.41,"l":8.27,"n":22183,"o":8.39,"t":"2025-06-17T04:00:00Z","v":13201427,"vw":8.335934},{"c":8.33,"h":8.4,"l":8.31,"n":24547,"o":8.37,"t":"2025-06-18T04:00:00Z","v":15413259,"vw":8.346392},{"c":8.3,"h":8.355,"l":8.25,"n":14925,"o":8.34,"t":"2025-06-20T04:00:00Z","v":11207658,"vw":8.29463},{"c":8.22,"h":8.2261,"l":8.03,"n":28856,"o":8.032,"t":"2025-06-23T04:00:00Z","v":23145117,"vw":8.145181},{"c":8.38,"h":8.42,"l":8.34,"n":28611,"o":8.37,"t":"2025-06-24T04:00:00Z","v":16338637,"vw":8.386406},{"c":8.33,"h":8.34,"l":8.29,"n":23593,"o":8.32,"t":"2025-06-25T04:00:00Z","v":13881944,"vw":8.323103},{"c":8.36,"h":8.405,"l":8.345,"n":22561,"o":8.38,"t":"2025-06-26T04:00:00Z","v":22276221,"vw":8.371303},{"c":8.44,"h":8.49,"l":8.4,"n":31086,"o":8.43,"t":"2025-06-27T04:00:00Z","v":17225244,"vw":8.441777},{"c":8.48,"h":8.49,"l":8.38,"n":23487,"o":8.39,"t":"2025-06-30T04:00:00Z","v":15307441,"vw":8.452498},{"c":8.55,"h":8.57,"l":8.4201,"n":29265,"o":8.43,"t":"2025-07-01T04:00:00Z","v":22514298,"vw":8.517239},{"c":8.54,"h":8.56,"l":8.47,"n":39024,"o":8.48,"t":"2025-07-02T04:00:00Z","v":18406821,"vw":8.513489},{"c":8.54,"h":8.59,"l":8.5,"n":22849,"o":8.51,"t":"2025-07-03T04:00:00Z","v":14541393,"vw":8.558296},{"c":8.55,"h":8.64,"l":8.53,"n":26830,"o":8.53,"t":"2025-07-07T04:00:00Z","v":14416790,"vw":8.584739},{"c":8.54,"h":8.62,"l":8.52,"n":26046,"o":8.54,"t":"2025-07-08T04:00:00Z","v":14603581,"vw":8.557722},{"c":8.19,"h":8.52,"l":8.12,"n":48332,"o":8.51,"t":"2025-07-09T04:00:00Z","v":32363245,"vw":8.221317},{"c":8.18,"h":8.215,"l":8.13,"n":33370,"o":8.21,"t":"2025-07-10T04:00:00Z","v":18300797,"vw":8.163446},{"c":8.04,"h":8.11,"l":8.005,"n":38867,"o":8.11,"t":"2025-07-11T04:00:00Z","v":17839189,"vw":8.038741},{"c":7.84,"h":8.0799,"l":7.815,"n":52601,"o":8.02,"t":"2025-07-14T04:00:00Z","v":31015173,"vw":7.934744},{"c":7.22,"h":7.675,"l":7.16,"n":107548,"o":7.66,"t":"2025-07-15T04:00:00Z","v":72339391,"vw":7.318717},{"c":7.37,"h":7.49,"l":7.31,"n":75835,"o":7.41,"t":"2025-07-16T04:00:00Z","v":43585721,"vw":7.381532},{"c":7.38,"h":7.41,"l":7.32,"n":42365,"o":7.365,"t":"2025-07-17T04:00:00Z","v":25707683,"vw":7.36019},{"c":7.46,"h":7.52,"l":7.42,"n":32649,"o":7.5,"t":"2025-07-18T04:00:00Z","v":15819242,"vw":7.456114},{"c":7.47,"h":7.5,"l":7.39,"n":29134,"o":7.45,"t":"2025-07-21T04:00:00Z","v":16448060,"vw":7.445886},{"c":7.53,"h":7.58,"l":7.44,"n":45744,"o":7.47,"t":"2025-07-22T04:00:00Z","v":28397973,"vw":7.520158},{"c":7.65,"h":7.65,"l":7.505,"n":28623,"o":7.51,"t":"2025-07-23T04:00:00Z","v":12452096,"vw":7.58207},{"c":7.47,"h":7.59,"l":7.46,"n":36086,"o":7.59,"t":"2025-07-24T04:00:00Z","v":17992372,"vw":7.505366},{"c":7.49,"h":7.49,"l":7.39,"n":27192,"o":7.42,"t":"2025-07-25T04:00:00Z","v":11750829,"vw":7.444081},{"c":7.41,"h":7.46,"l":7.39,"n":19577,"o":7.44,"t":"2025-07-28T04:00:00Z","v":6788507,"vw":7.412774},{"c":7.37,"h":7.4,"l":7.34,"n":18668,"o":7.368,"t":"2025-07-29T04:00:00Z","v":8923284,"vw":7.364473},{"c":7.2,"h":7.28,"l":7.155,"n":32621,"o":7.28,"t":"2025-07-30T04:00:00Z","v":18138468,"vw":7.197346},{"c":7.22,"h":7.28,"l":7.18,"n":22414,"o":7.19,"t":"2025-07-31T04:00:00Z","v":12357998,"vw":7.233912},{"c":7.25,"h":7.27,"l":7.17,"n":36076,"o":7.24,"t":"2025-08-01T04:00:00Z","v":16451633,"vw":7.221411},{"c":7.39,"h":7.41,"l":7.33,"n":25427,"o":7.34,"t":"2025-08-04T04:00:00Z","v":11694258,"vw":7.38411},{"c":7.38,"h":7.42,"l":7.36,"n":19575,"o":7.4,"t":"2025-08-05T04:00:00Z","v":7535163,"vw":7.389435},{"c":7.39,"h":7.405,"l":7.37,"n":24143,"o":7.38,"t":"2025-08-06T04:00:00Z","v":7792966,"vw":7.384539},{"c":7.5,"h":7.52,"l":7.45,"n":26545,"o":7.485,"t":"2025-08-07T04:00:00Z","v":11690223,"vw":7.476143},{"c":7.51,"h":7.55,"l":7.48,"n":17676,"o":7.5,"t":"2025-08-08T04:00:00Z","v":6315407,"vw":7.518768},{"c":7.47,"h":7.54,"l":7.47,"n":17349,"o":7.5,"t":"2025-08-11T04:00:00Z","v":5470575,"vw":7.490859},{"c":7.61,"h":7.63,"l":7.5315,"n":19359,"o":7.54,"t":"2025-08-12T04:00:00Z","v":9625262,"vw":7.598123},{"c":7.64,"h":7.66,"l":7.61,"n":15688,"o":7.615,"t":"2025-08-13T04:00:00Z","v":5749038,"vw":7.641088},{"c":7.61,"h":7.63,"l":7.58,"n":14565,"o":7.62,"t":"2025-08-14T04:00:00Z","v":4807476,"vw":7.604737},{"c":7.71,"h":7.73,"l":7.68,"n":15044,"o":7.71,"t":"2025-08-15T04:00:00Z","v":5613058,"vw":7.703461},{"c":7.69,"h":7.69,"l":7.61,"n":15795,"o":7.65,"t":"2025-08-18T04:00:00Z","v":6253352,"vw":7.656871},{"c":7.69,"h":7.7699,"l":7.68,"n":16923,"o":7.73,"t":"2025-08-19T04:00:00Z","v":6006326,"vw":7.714188},{"c":7.72,"h":7.72,"l":7.643,"n":15283,"o":7.67,"t":"2025-08-20T04:00:00Z","v":6457170,"vw":7.68651},{"c":7.69,"h":7.69,"l":7.6235,"n":18238,"o":7.66,"t":"2025-08-21T04:00:00Z","v":7014742,"vw":7.657837},{"c":7.93,"h":7.94,"l":7.77,"n":26085,"o":7.77,"t":"2025-08-22T04:00:00Z","v":10434880,"vw":7.891894},{"c":7.93,"h":7.95,"l":7.89,"n":24499,"o":7.91,"t":"2025-08-25T04:00:00Z","v":11684127,"vw":7.918602},{"c":7.89,"h":7.99,"l":7.89,"n":24090,"o":7.92,"t":"2025-08-26T04:00:00Z","v":9563836,"vw":7.935244},{"c":7.91,"h":7.92,"l":7.81,"n":20914,"o":7.86,"t":"2025-08-27T04:00:00Z","v":6683176,"vw":7.873932},{"c":7.91,"h":7.9299,"l":7.87,"n":20119,"o":7.92,"t":"2025-08-28T04:00:00Z","v":6020056,"vw":7.900352},{"c":7.87,"h":7.94,"l":7.86,"n":19537,"o":7.86,"t":"2025-08-29T04:00:00Z","v":7550388,"vw":7.89872},{"c":7.75,"h":7.87,"l":7.705,"n":26210,"o":7.79,"t":"2025-09-02T04:00:00Z","v":9347364,"vw":7.768408},{"c":7.85,"h":7.87,"l":7.79,"n":35853,"o":7.82,"t":"2025-09-03T04:00:00Z","v":12984106,"vw":7.823627},{"c":7.94,"h":7.96,"l":7.8401,"n":22173,"o":7.86,"t":"2025-09-04T04:00:00Z","v":12245378,"vw":7.914582},{"c":8.01,"h":8.04,"l":7.94,"n":23065,"o":8,"t":"2025-09-05T04:00:00Z","v":11580973,"vw":7.989059},{"c":7.9,"h":7.96,"l":7.87,"n":22425,"o":7.95,"t":"2025-09-08T04:00:00Z","v":10902441,"vw":7.914382},{"c":8.02,"h":8.05,"l":7.97,"n":19547,"o":7.98,"t":"2025-09-09T04:00:00Z","v":13019254,"vw":8.007471},{"c":7.96,"h":8.06,"l":7.94,"n":22938,"o":8.005,"t":"2025-09-10T04:00:00Z","v":8560733,"vw":7.983856},{"c":8.05,"h":8.055,"l":7.94,"n":23663,"o":7.985,"t":"2025-09-11T04:00:00Z","v":12324145,"vw":8.025373},{"c":7.92,"h":7.99,"l":7.87,"n":19444,"o":7.99,"t":"2025-09-12T04:00:00Z","v":11747590,"vw":7.916819},{"c":7.94,"h":7.9699,"l":7.8735,"n":19000,"o":7.89,"t":"2025-09-15T04:00:00Z","v":9317896,"vw":7.928344},{"c":7.96,"h":7.97,"l":7.92,"n":15534,"o":7.93,"t":"2025-09-16T04:00:00Z","v":9295067,"vw":7.943185},{"c":8,"h":8.08,"l":7.95,"n":24823,"o":7.96,"t":"2025-09-17T04:00:00Z","v":13262510,"vw":8.016194},{"c":8.07,"h":8.09,"l":8.01,"n":22708,"o":8.01,"t":"2025-09-18T04:00:00Z","v":10909856,"vw":8.061662},{"c":8.07,"h":8.12,"l":8.06,"n":22167,"o":8.07,"t":"2025-09-19T04:00:00Z","v":11505277,"vw":8.081929},{"c":8.09,"h":8.14,"l":8.07,"n":20291,"o":8.08,"t":"2025-09-22T04:00:00Z","v":10344680,"vw":8.101776},{"c":8.32,"h":8.38,"l":8.26,"n":34805,"o":8.27,"t":"2025-09-23T04:00:00Z","v":14820143,"vw":8.333768},{"c":8.2,"h":8.25,"l":8.14,"n":23508,"o":8.23,"t":"2025-09-24T04:00:00Z","v":12250766,"vw":8.178071},{"c":8.13,"h":8.17,"l":8.08,"n":24299,"o":8.11,"t":"2025-09-25T04:00:00Z","v":14090278,"vw":8.128251},{"c":8.19,"h":8.2099,"l":8.14,"n":20646,"o":8.15,"t":"2025-09-26T04:00:00Z","v":10213406,"vw":8.167091},{"c":8.11,"h":8.13,"l":8.05,"n":19285,"o":8.1,"t":"2025-09-29T04:00:00Z","v":16538580,"vw":8.092664},{"c":8.27,"h":8.285,"l":8.1,"n":25739,"o":8.11,"t":"2025-09-30T04:00:00Z","v":16807073,"vw":8.225111},{"c":8.34,"h":8.35,"l":8.26,"n":16572,"o":8.28,"t":"2025-10-01T04:00:00Z","v":10001203,"vw":8.328301},{"c":8.35,"h":8.39,"l":8.2701,"n":19483,"o":8.37,"t":"2025-10-02T04:00:00Z","v":9836321,"vw":8.327725},{"c":8.42,"h":8.43,"l":8.34,"n":29789,"o":8.35,"t":"2025-10-03T04:00:00Z","v":14977226,"vw":8.383182},{"c":8.42,"h":8.56,"l":8.4,"n":22325,"o":8.45,"t":"2025-10-06T04:00:00Z","v":9830919,"vw":8.452392},{"c":8.43,"h":8.48,"l":8.38,"n":18938,"o":8.44,"t":"2025-10-07T04:00:00Z","v":10311965,"vw":8.41956},{"c":8.54,"h":8.57,"l":8.44,"n":26890,"o":8.44,"t":"2025-10-08T04:00:00Z","v":17587091,"vw":8.513929},{"c":8.2,"h":8.485,"l":8.15,"n":31629,"o":8.48,"t":"2025-10-09T04:00:00Z","v":16241876,"vw":8.260926},{"c":8.24,"h":8.51,"l":8.2,"n":30293,"o":8.45,"t":"2025-10-10T04:00:00Z","v":19557189,"vw":8.327292},{"c":8.17,"h":8.2459,"l":8.12,"n":40473,"o":8.22,"t":"2025-10-13T04:00:00Z","v":20617032,"vw":8.172674},{"c":9.85,"h":9.87,"l":9.41,"n":107351,"o":9.42,"t":"2025-10-14T04:00:00Z","v":62693443,"vw":9.634197},{"c":9.65,"h":9.76,"l":9.52,"n":50222,"o":9.75,"t":"2025-10-15T04:00:00Z","v":30123727,"vw":9.622832},{"c":9.48,"h":9.67,"l":9.475,"n":31716,"o":9.61,"t":"2025-10-16T04:00:00Z","v":19093731,"vw":9.566845},{"c":9.54,"h":9.57,"l":9.45,"n":33205,"o":9.48,"t":"2025-10-17T04:00:00Z","v":15653333,"vw":9.516831},{"c":9.5,"h":9.54,"l":9.45,"n":33256,"o":9.52,"t":"2025-10-20T04:00:00Z","v":16424056,"vw":9.490329},{"c":9.58,"h":9.64,"l":9.51,"n":25113,"o":9.52,"t":"2025-10-21T04:00:00Z","v":15125066,"vw":9.575801},{"c":9.51,"h":9.58,"l":9.375,"n":32799,"o":9.52,"t":"2025-10-22T04:00:00Z","v":19456237,"vw":9.479566},{"c":9.48,"h":9.6193,"l":9.455,"n":28669,"o":9.51,"t":"2025-10-23T04:00:00Z","v":23139713,"vw":9.51151},{"c":9.45,"h":9.545,"l":9.34,"n":33906,"o":9.545,"t":"2025-10-24T04:00:00Z","v":22553880,"vw":9.440648},{"c":9.43,"h":9.53,"l":9.41,"n":26955,"o":9.5,"t":"2025-10-27T04:00:00Z","v":14380648,"vw":9.450632},{"c":9.76,"h":9.985,"l":9.4035,"n":92160,"o":9.43,"t":"2025-10-28T04:00:00Z","v":60574327,"vw":9.703831},{"c":10.1,"h":10.27,"l":10.03,"n":45322,"o":10.25,"t":"2025-10-29T04:00:00Z","v":30128475,"vw":10.140319},{"c":10.14,"h":10.345,"l":9.95,"n":39282,"o":9.96,"t":"2025-10-30T04:00:00Z","v":21092072,"vw":10.162597},{"c":10.09,"h":10.13,"l":9.95,"n":32091,"o":10.06,"t":"2025-10-31T04:00:00Z","v":14804349,"vw":10.088118},{"c":10.27,"h":10.35,"l":10.19,"n":29772,"o":10.272,"t":"2025-11-03T05:00:00Z","v":15075257,"vw":10.264605},{"c":9.81,"h":10.02,"l":9.795,"n":28643,"o":9.96,"t":"2025-11-04T05:00:00Z","v":16216053,"vw":9.893142},{"c":9.75,"h":9.86,"l":9.74,"n":21618,"o":9.745,"t":"2025-11-05T05:00:00Z","v":9049381,"vw":9.782017},{"c":9.74,"h":9.86,"l":9.71,"n":22165,"o":9.77,"t":"2025-11-06T05:00:00Z","v":13266700,"vw":9.773376},{"c":9.73,"h":9.74,"l":9.61,"n":23711,"o":9.71,"t":"2025-11-07T05:00:00Z","v":13858337,"vw":9.67195},{"c":9.74,"h":10.09,"l":9.62,"n":39853,"o":9.74,"t":"2025-11-10T05:00:00Z","v":19167857,"vw":9.761652},{"c":9.87,"h":9.9,"l":9.84,"n":21520,"o":9.86,"t":"2025-11-11T05:00:00Z","v":11340191,"vw":9.870187},{"c":9.99,"h":10.0199,"l":9.87,"n":20260,"o":9.91,"t":"2025-11-12T05:00:00Z","v":13283766,"vw":9.965759},{"c":9.85,"h":10.08,"l":9.835,"n":27612,"o":9.97,"t":"2025-11-13T05:00:00Z","v":17644860,"vw":9.934892},{"c":9.72,"h":9.82,"l":9.69,"n":20097,"o":9.74,"t":"2025-11-14T05:00:00Z","v":9639313,"vw":9.755867},{"c":9.63,"h":9.77,"l":9.61,"n":21163,"o":9.68,"t":"2025-11-17T05:00:00Z","v":11892472,"vw":9.68041},{"c":9.5,"h":9.55,"l":9.45,"n":24891,"o":9.475,"t":"2025-11-18T05:00:00Z","v":12472532,"vw":9.504304},{"c":9.32,"h":9.47,"l":9.27,"n":28210,"o":9.45,"t":"2025-11-19T05:00:00Z","v":14430072,"vw":9.361867},{"c":9.29,"h":9.5757,"l":9.28,"n":30295,"o":9.5,"t":"2025-11-20T05:00:00Z","v":18001968,"vw":9.396644},{"c":9.4,"h":9.4755,"l":9.31,"n":23699,"o":9.32,"t":"2025-11-21T05:00:00Z","v":13919987,"vw":9.386474},{"c":9.4,"h":9.43,"l":9.35,"n":23933,"o":9.39,"t":"2025-11-24T05:00:00Z","v":12229293,"vw":9.393908},{"c":9.5,"h":9.5355,"l":9.405,"n":15772,"o":9.44,"t":"2025-11-25T05:00:00Z","v":10341905,"vw":9.494256},{"c":9.55,"h":9.6,"l":9.5275,"n":20129,"o":9.53,"t":"2025-11-26T05:00:00Z","v":7970179,"vw":9.561504},{"c":9.6,"h":9.62,"l":9.52,"n":7474,"o":9.53,"t":"2025-11-28T05:00:00Z","v":3747232,"vw":9.583038},{"c":9.53,"h":9.66,"l":9.51,"n":22688,"o":9.62,"t":"2025-12-01T05:00:00Z","v":9170732,"vw":9.570328},{"c":9.62,"h":9.655,"l":9.585,"n":18733,"o":9.6,"t":"2025-12-02T05:00:00Z","v":6690150,"vw":9.618338},{"c":9.68,"h":9.7,"l":9.51,"n":24363,"o":9.6,"t":"2025-12-03T05:00:00Z","v":9940267,"vw":9.641173},{"c":9.52,"h":9.645,"l":9.51,"n":15439,"o":9.63,"t":"2025-12-04T05:00:00Z","v":5022503,"vw":9.563092},{"c":9.5,"h":9.575,"l":9.49,"n":13588,"o":9.53,"t":"2025-12-05T05:00:00Z","v":4477094,"vw":9.525301},{"c":9.57,"h":9.59,"l":9.505,"n":14504,"o":9.53,"t":"2025-12-08T05:00:00Z","v":7733917,"vw":9.54407},{"c":9.65,"h":9.685,"l":9.5945,"n":17112,"o":9.64,"t":"2025-12-09T05:00:00Z","v":6234550,"vw":9.642068},{"c":9.58,"h":9.64,"l":9.52,"n":16712,"o":9.59,"t":"2025-12-10T05:00:00Z","v":7022591,"vw":9.578611},{"c":9.71,"h":9.8,"l":9.67,"n":21245,"o":9.75,"t":"2025-12-11T05:00:00Z","v":9478826,"vw":9.713093},{"c":9.57,"h":9.7045,"l":9.52,"n":13714,"o":9.67,"t":"2025-12-12T05:00:00Z","v":5923993,"vw":9.592646},{"c":9.56,"h":9.615,"l":9.545,"n":14742,"o":9.6,"t":"2025-12-15T05:00:00Z","v":5364435,"vw":9.579821},{"c":9.62,"h":9.68,"l":9.56,"n":22668,"o":9.62,"t":"2025-12-16T05:00:00Z","v":11302032,"vw":9.628022},{"c":9.54,"h":9.655,"l":9.54,"n":18416,"o":9.58,"t":"2025-12-17T05:00:00Z","v":6547768,"vw":9.595674},{"c":9.61,"h":9.71,"l":9.5944,"n":12188,"o":9.67,"t":"2025-12-18T05:00:00Z","v":5451019,"vw":9.638447},{"c":9.68,"h":9.72,"l":9.635,"n":14186,"o":9.64,"t":"2025-12-19T05:00:00Z","v":8262208,"vw":9.686303},{"c":9.71,"h":9.755,"l":9.69,"n":15765,"o":9.75,"t":"2025-12-22T05:00:00Z","v":5254088,"vw":9.715773},{"c":9.68,"h":9.75,"l":9.68,"n":11040,"o":9.71,"t":"2025-12-23T05:00:00Z","v":3439515,"vw":9.710559},{"c":9.67,"h":9.68,"l":9.61,"n":8118,"o":9.67,"t":"2025-12-24T05:00:00Z","v":2007313,"vw":9.649922},{"c":9.68,"h":9.71,"l":9.65,"n":15909,"o":9.71,"t":"2025-12-26T05:00:00Z","v":2885645,"vw":9.670999},{"c":9.69,"h":9.735,"l":9.67,"n":18635,"o":9.69,"t":"2025-12-29T05:00:00Z","v":7380711,"vw":9.698766},{"c":9.78,"h":9.8189,"l":9.73,"n":19201,"o":9.76,"t":"2025-12-30T05:00:00Z","v":8286458,"vw":9.784471},{"c":9.65,"h":9.77,"l":9.6345,"n":13498,"o":9.75,"t":"2025-12-31T05:00:00Z","v":3344232,"vw":9.66921},{"c":9.5,"h":9.695,"l":9.44,"n":18855,"o":9.69,"t":"2026-01-02T05:00:00Z","v":8360666,"vw":9.540503},{"c":9.54,"h":9.6,"l":9.485,"n":16529,"o":9.54,"t":"2026-01-05T05:00:00Z","v":7364095,"vw":9.552574},{"c":9.5,"h":9.55,"l":9.4,"n":20683,"o":9.49,"t":"2026-01-06T05:00:00Z","v":7071165,"vw":9.505006},{"c":9.84,"h":9.96,"l":9.83,"n":36128,"o":9.84,"t":"2026-01-07T05:00:00Z","v":15959175,"vw":9.883461},{"c":9.36,"h":9.585,"l":9.34,"n":32644,"o":9.57,"t":"2026-01-08T05:00:00Z","v":14840272,"vw":9.426041},{"c":9.34,"h":9.41,"l":9.285,"n":28233,"o":9.39,"t":"2026-01-09T05:00:00Z","v":12852255,"vw":9.350724},{"c":9.42,"h":9.4466,"l":9.335,"n":16337,"o":9.34,"t":"2026-01-12T05:00:00Z","v":5438031,"vw":9.404395},{"c":9.4,"h":9.445,"l":9.36,"n":13021,"o":9.43,"t":"2026-01-13T05:00:00Z","v":4727836,"vw":9.403084},{"c":9.38,"h":9.455,"l":9.34,"n":17206,"o":9.4,"t":"2026-01-14T05:00:00Z","v":5318039,"vw":9.389145},{"c":9.5,"h":9.53,"l":9.435,"n":21265,"o":9.44,"t":"2026-01-15T05:00:00Z","v":7232881,"vw":9.495567},{"c":9.42,"h":9.5,"l":9.36,"n":21305,"o":9.48,"t":"2026-01-16T05:00:00Z","v":6535584,"vw":9.422949},{"c":9.41,"h":9.62,"l":9.21,"n":33898,"o":9.22,"t":"2026-01-20T05:00:00Z","v":16067705,"vw":9.448494},{"c":9.48,"h":9.54,"l":9.35,"n":37803,"o":9.36,"t":"2026-01-21T05:00:00Z","v":17034352,"vw":9.447249},{"c":9.58,"h":9.655,"l":9.435,"n":35909,"o":9.54,"t":"2026-01-22T05:00:00Z","v":19529297,"vw":9.560487},{"c":10.43,"h":10.53,"l":10.315,"n":74024,"o":10.39,"t":"2026-01-23T05:00:00Z","v":32263311,"vw":10.438621},{"c":10.68,"h":10.76,"l":10.53,"n":40648,"o":10.555,"t":"2026-01-26T05:00:00Z","v":14436692,"vw":10.636051},{"c":11.11,"h":11.22,"l":10.97,"n":33778,"o":10.975,"t":"2026-01-27T05:00:00Z","v":20233482,"vw":11.118466},{"c":10.88,"h":10.9754,"l":10.81,"n":31369,"o":10.93,"t":"2026-01-28T05:00:00Z","v":10749943,"vw":10.887711},{"c":10.89,"h":11.04,"l":10.775,"n":33863,"o":11.025,"t":"2026-01-29T05:00:00Z","v":14632469,"vw":10.859924},{"c":10.8,"h":10.885,"l":10.74,"n":29714,"o":10.83,"t":"2026-01-30T05:00:00Z","v":13749648,"vw":10.813709},{"c":10.94,"h":11,"l":10.81,"n":21498,"o":10.81,"t":"2026-02-02T05:00:00Z","v":8274436,"vw":10.9362},{"c":11.11,"h":11.15,"l":10.9842,"n":23126,"o":11.04,"t":"2026-02-03T05:00:00Z","v":8407008,"vw":11.074257},{"c":11.05,"h":11.25,"l":10.95,"n":22764,"o":11.2,"t":"2026-02-04T05:00:00Z","v":6739610,"vw":11.077234},{"c":10.94,"h":11.04,"l":10.815,"n":20913,"o":10.82,"t":"2026-02-05T05:00:00Z","v":8031039,"vw":10.952631},{"c":11.16,"h":11.16,"l":11.005,"n":22778,"o":11.09,"t":"2026-02-06T05:00:00Z","v":7450672,"vw":11.086826},{"c":11.31,"h":11.335,"l":11.17,"n":16488,"o":11.19,"t":"2026-02-09T05:00:00Z","v":5419180,"vw":11.271124},{"c":11.23,"h":11.38,"l":11.22,"n":18890,"o":11.37,"t":"2026-02-10T05:00:00Z","v":5127696,"vw":11.283002},{"c":11.14,"h":11.22,"l":11.05,"n":13055,"o":11.21,"t":"2026-02-11T05:00:00Z","v":4130126,"vw":11.130253},{"c":10.97,"h":11.12,"l":10.8201,"n":29380,"o":11,"t":"2026-02-12T05:00:00Z","v":10200515,"vw":10.966165},{"c":11.07,"h":11.12,"l":10.92,"n":22257,"o":11,"t":"2026-02-13T05:00:00Z","v":6884193,"vw":11.032014},{"c":11.18,"h":11.19,"l":11.005,"n":15668,"o":11.03,"t":"2026-02-17T05:00:00Z","v":4328503,"vw":11.101507},{"c":11.17,"h":11.28,"l":11.13,"n":14189,"o":11.205,"t":"2026-02-18T05:00:00Z","v":4564503,"vw":11.208817},{"c":11.25,"h":11.28,"l":11.08,"n":14910,"o":11.11,"t":"2026-02-19T05:00:00Z","v":7334001,"vw":11.213327},{"c":11.33,"h":11.38,"l":11.21,"n":19940,"o":11.23,"t":"2026-02-20T05:00:00Z","v":7702911,"vw":11.280269},{"c":11.08,"h":11.24,"l":11.055,"n":16203,"o":11.2,"t":"2026-02-23T05:00:00Z","v":5432730,"vw":11.127093},{"c":11.03,"h":11.035,"l":10.95,"n":21900,"o":10.99,"t":"2026-02-24T05:00:00Z","v":5338825,"vw":10.998498},{"c":11.19,"h":11.21,"l":11.055,"n":20364,"o":11.07,"t":"2026-02-25T05:00:00Z","v":14312772,"vw":11.15989},{"c":11.29,"h":11.3,"l":11.1501,"n":16555,"o":11.23,"t":"2026-02-26T05:00:00Z","v":5042035,"vw":11.230119},{"c":11.6,"h":11.635,"l":11.36,"n":22054,"o":11.4,"t":"2026-02-27T05:00:00Z","v":8023197,"vw":11.563794},{"c":11.48,"h":11.55,"l":11.3101,"n":22097,"o":11.33,"t":"2026-03-02T05:00:00Z","v":6234301,"vw":11.445718},{"c":11.28,"h":11.31,"l":10.895,"n":21965,"o":11.105,"t":"2026-03-03T05:00:00Z","v":5702941,"vw":11.134918},{"c":11.41,"h":11.5,"l":11.31,"n":22030,"o":11.42,"t":"2026-03-04T05:00:00Z","v":6904589,"vw":11.410674},{"c":11.26,"h":11.415,"l":11.1,"n":28279,"o":11.32,"t":"2026-03-05T05:00:00Z","v":6808364,"vw":11.23708},{"c":11.13,"h":11.2,"l":11.02,"n":24275,"o":11.02,"t":"2026-03-06T05:00:00Z","v":7018479,"vw":11.12907},{"c":11.34,"h":11.345,"l":10.82,"n":28124,"o":10.91,"t":"2026-03-09T04:00:00Z","v":11625999,"vw":11.118335},{"c":11.3,"h":11.7,"l":11.27,"n":36669,"o":11.66,"t":"2026-03-10T04:00:00Z","v":12530427,"vw":11.478056},{"c":11.46,"h":11.535,"l":11.315,"n":22248,"o":11.38,"t":"2026-03-11T04:00:00Z","v":9748068,"vw":11.432245},{"c":11.42,"h":11.59,"l":11.39,"n":29922,"o":11.54,"t":"2026-03-12T04:00:00Z","v":8254493,"vw":11.463741},{"c":11.44,"h":12,"l":11.39,"n":28148,"o":11.82,"t":"2026-03-13T04:00:00Z","v":9646793,"vw":11.63448},{"c":11.97,"h":12.05,"l":11.55,"n":38903,"o":11.58,"t":"2026-03-16T04:00:00Z","v":14129389,"vw":11.867732},{"c":11.91,"h":12.115,"l":11.835,"n":33237,"o":11.86,"t":"2026-03-17T04:00:00Z","v":14917829,"vw":11.981471},{"c":11.47,"h":11.7689,"l":11.46,"n":30799,"o":11.72,"t":"2026-03-18T04:00:00Z","v":11342032,"vw":11.602183},{"c":11.58,"h":11.615,"l":11.28,"n":26161,"o":11.295,"t":"2026-03-19T04:00:00Z","v":11692855,"vw":11.466583},{"c":11.18,"h":11.555,"l":11.1,"n":36117,"o":11.55,"t":"2026-03-20T04:00:00Z","v":14268363,"vw":11.269913},{"c":11.32,"h":11.4714,"l":11.18,"n":26019,"o":11.25,"t":"2026-03-23T04:00:00Z","v":9311114,"vw":11.321986},{"c":11.46,"h":11.49,"l":11.22,"n":27512,"o":11.23,"t":"2026-03-24T04:00:00Z","v":8465956,"vw":11.414354},{"c":11.62,"h":11.655,"l":11.51,"n":24632,"o":11.6,"t":"2026-03-25T04:00:00Z","v":5901784,"vw":11.598578},{"c":11.44,"h":11.655,"l":11.435,"n":25194,"o":11.56,"t":"2026-03-26T04:00:00Z","v":8149964,"vw":11.563818},{"c":11.14,"h":11.35,"l":11.0801,"n":26183,"o":11.165,"t":"2026-03-27T04:00:00Z","v":7165667,"vw":11.191775},{"c":11.03,"h":11.38,"l":10.985,"n":26197,"o":11.35,"t":"2026-03-30T04:00:00Z","v":9064372,"vw":11.113833},{"c":11.27,"h":11.295,"l":11,"n":29726,"o":11.25,"t":"2026-03-31T04:00:00Z","v":10820932,"vw":11.172104},{"c":11.45,"h":11.61,"l":11.44,"n":30690,"o":11.56,"t":"2026-04-01T04:00:00Z","v":9933794,"vw":11.533083},{"c":11.62,"h":11.63,"l":11.07,"n":25614,"o":11.13,"t":"2026-04-02T04:00:00Z","v":5508833,"vw":11.45898},{"c":11.54,"h":11.755,"l":11.52,"n":19258,"o":11.64,"t":"2026-04-06T04:00:00Z","v":4563511,"vw":11.575211},{"c":11.51,"h":11.53,"l":11.295,"n":25400,"o":11.39,"t":"2026-04-07T04:00:00Z","v":8700589,"vw":11.435229},{"c":11.85,"h":11.96,"l":11.79,"n":26861,"o":11.95,"t":"2026-04-08T04:00:00Z","v":9489608,"vw":11.875302},{"c":11.9,"h":11.97,"l":11.78,"n":33146,"o":11.93,"t":"2026-04-09T04:00:00Z","v":10513253,"vw":11.885779},{"c":11.88,"h":12.071,"l":11.82,"n":32102,"o":12.071,"t":"2026-04-10T04:00:00Z","v":11023710,"vw":11.904873},{"c":12.03,"h":12.07,"l":11.69,"n":41747,"o":11.72,"t":"2026-04-13T04:00:00Z","v":13620729,"vw":11.974306},{"c":12.01,"h":12.035,"l":11.885,"n":38174,"o":11.97,"t":"2026-04-14T04:00:00Z","v":12648960,"vw":11.994441},{"c":11.87,"h":12,"l":11.695,"n":31960,"o":11.995,"t":"2026-04-15T04:00:00Z","v":11816323,"vw":11.834978},{"c":12.16,"h":12.185,"l":11.825,"n":41205,"o":11.92,"t":"2026-04-16T04:00:00Z","v":15834240,"vw":12.031039},{"c":11.37,"h":12.135,"l":11.265,"n":114325,"o":12.13,"t":"2026-04-17T04:00:00Z","v":44126942,"vw":11.482879},{"c":11.77,"h":11.895,"l":11.64,"n":43421,"o":11.67,"t":"2026-04-20T04:00:00Z","v":18065657,"vw":11.778313},{"c":11.56,"h":11.83,"l":11.51,"n":48277,"o":11.81,"t":"2026-04-21T04:00:00Z","v":18452333,"vw":11.655316},{"c":11.47,"h":11.645,"l":11.455,"n":28734,"o":11.63,"t":"2026-04-22T04:00:00Z","v":8519295,"vw":11.546409},{"c":11.32,"h":11.55,"l":11.14,"n":31634,"o":11.54,"t":"2026-04-23T04:00:00Z","v":9854971,"vw":11.360953},{"c":11.27,"h":11.285,"l":11.2,"n":26303,"o":11.2,"t":"2026-04-24T04:00:00Z","v":6997830,"vw":11.249516},{"c":11.06,"h":11.405,"l":11.04,"n":29709,"o":11.28,"t":"2026-04-27T04:00:00Z","v":7546592,"vw":11.15193},{"c":11.3,"h":11.315,"l":11.045,"n":23828,"o":11.11,"t":"2026-04-28T04:00:00Z","v":7777389,"vw":11.2301},{"c":11.435,"h":11.53,"l":11.29,"n":26353,"o":11.38,"t":"2026-04-29T04:00:00Z","v":7034041,"vw":11.403959},{"c":11.81,"h":11.83,"l":11.4,"n":32022,"o":11.48,"t":"2026-04-30T04:00:00Z","v":7282460,"vw":11.687174},{"c":11.76,"h":11.915,"l":11.739,"n":28621,"o":11.89,"t":"2026-05-01T04:00:00Z","v":5912669,"vw":11.790752},{"c":11.63,"h":11.815,"l":11.61,"n":28321,"o":11.65,"t":"2026-05-04T04:00:00Z","v":7679344,"vw":11.689003},{"c":11.93,"h":12.1,"l":11.86,"n":20995,"o":12.075,"t":"2026-05-05T04:00:00Z","v":5831258,"vw":11.950847},{"c":12.02,"h":12.07,"l":11.92,"n":25809,"o":12.04,"t":"2026-05-06T04:00:00Z","v":6731268,"vw":12.000075},{"c":11.76,"h":12,"l":11.7026,"n":24517,"o":11.99,"t":"2026-05-07T04:00:00Z","v":6652572,"vw":11.805571},{"c":11.88,"h":11.92,"l":11.72,"n":19835,"o":11.73,"t":"2026-05-08T04:00:00Z","v":4866341,"vw":11.844703},{"c":12.49,"h":12.5,"l":12.18,"n":36381,"o":12.19,"t":"2026-05-11T04:00:00Z","v":10871823,"vw":12.38202},{"c":12.33,"h":12.555,"l":12.215,"n":27601,"o":12.53,"t":"2026-05-12T04:00:00Z","v":10333795,"vw":12.336421},{"c":12.53,"h":12.57,"l":12.13,"n":35670,"o":12.42,"t":"2026-05-13T04:00:00Z","v":9718949,"vw":12.361442},{"c":12.67,"h":12.85,"l":12.485,"n":25343,"o":12.82,"t":"2026-05-14T04:00:00Z","v":7286446,"vw":12.631409},{"c":12.5,"h":12.55,"l":12.37,"n":23534,"o":12.44,"t":"2026-05-15T04:00:00Z","v":7015386,"vw":12.474339},{"c":12.84,"h":12.865,"l":12.64,"n":47170,"o":12.72,"t":"2026-05-18T04:00:00Z","v":13907397,"vw":12.759741},{"c":12.78,"h":12.85,"l":12.51,"n":35571,"o":12.6,"t":"2026-05-19T04:00:00Z","v":13297844,"vw":12.70669},{"c":12.99,"h":13.015,"l":12.76,"n":30694,"o":12.92,"t":"2026-05-20T04:00:00Z","v":9650300,"vw":12.916933},{"c":13.24,"h":13.38,"l":12.83,"n":33134,"o":12.87,"t":"2026-05-21T04:00:00Z","v":11887816,"vw":13.164192},{"c":13.5,"h":13.57,"l":13.368,"n":33943,"o":13.46,"t":"2026-05-22T04:00:00Z","v":10913222,"vw":13.482465},{"c":13.72,"h":13.73,"l":13.545,"n":34501,"o":13.65,"t":"2026-05-26T04:00:00Z","v":11416763,"vw":13.639032},{"c":13.04,"h":13.265,"l":12.985,"n":32727,"o":13.23,"t":"2026-05-27T04:00:00Z","v":10461495,"vw":13.079402},{"c":12.74,"h":13.02,"l":12.73,"n":26106,"o":12.97,"t":"2026-05-28T04:00:00Z","v":7776608,"vw":12.838457},{"c":13.06,"h":13.11,"l":12.805,"n":24130,"o":12.85,"t":"2026-05-29T04:00:00Z","v":8435060,"vw":13.003506},{"c":13.32,"h":13.38,"l":13.02,"n":39891,"o":13.09,"t":"2026-06-01T04:00:00Z","v":14136403,"vw":13.212426},{"c":13.74,"h":13.77,"l":13.42,"n":35651,"o":13.42,"t":"2026-06-02T04:00:00Z","v":10219882,"vw":13.678353},{"c":13.16,"h":13.645,"l":13.15,"n":44208,"o":13.6,"t":"2026-06-03T04:00:00Z","v":14846352,"vw":13.377361},{"c":13.35,"h":13.38,"l":13.04,"n":26064,"o":13.11,"t":"2026-06-04T04:00:00Z","v":7432238,"vw":13.262645},{"c":12.56,"h":13.09,"l":12.55,"n":30501,"o":13.09,"t":"2026-06-05T04:00:00Z","v":7457139,"vw":12.744015},{"c":12.52,"h":12.71,"l":12.49,"n":25192,"o":12.695,"t":"2026-06-08T04:00:00Z","v":6088741,"vw":12.574279},{"c":11.86,"h":12.08,"l":11.59,"n":53308,"o":12.055,"t":"2026-06-09T04:00:00Z","v":17411675,"vw":11.84576},{"c":11.6,"h":11.885,"l":11.59,"n":28797,"o":11.8,"t":"2026-06-10T04:00:00Z","v":8956208,"vw":11.711972},{"c":12.14,"h":12.17,"l":11.735,"n":35818,"o":11.87,"t":"2026-06-11T04:00:00Z","v":12402278,"vw":11.928635},{"c":12.28,"h":12.38,"l":12.1014,"n":20310,"o":12.13,"t":"2026-06-12T04:00:00Z","v":6020271,"vw":12.273966},{"c":12.22,"h":12.41,"l":12.1033,"n":19218,"o":12.41,"t":"2026-06-15T04:00:00Z","v":5103815,"vw":12.22827},{"c":11.75,"h":11.96,"l":11.62,"n":48609,"o":11.96,"t":"2026-06-16T04:00:00Z","v":21770918,"vw":11.756358},{"c":11.39,"h":11.845,"l":11.39,"n":30512,"o":11.84,"t":"2026-06-17T04:00:00Z","v":8424743,"vw":11.574722},{"c":11.38,"h":11.545,"l":11.355,"n":28473,"o":11.54,"t":"2026-06-18T04:00:00Z","v":12108768,"vw":11.407004},{"c":11.72,"h":11.74,"l":11.41,"n":29674,"o":11.44,"t":"2026-06-22T04:00:00Z","v":10852341,"vw":11.622433},{"c":11.38,"h":11.59,"l":11.36,"n":32129,"o":11.49,"t":"2026-06-23T04:00:00Z","v":11665202,"vw":11.469243},{"c":11.16,"h":11.38,"l":11.075,"n":30852,"o":11.34,"t":"2026-06-24T04:00:00Z","v":11714905,"vw":11.1914},{"c":11.06,"h":11.31,"l":10.98,"n":27354,"o":11.31,"t":"2026-06-25T04:00:00Z","v":8716986,"vw":11.109762},{"c":10.96,"h":11.035,"l":10.885,"n":26424,"o":11,"t":"2026-06-26T04:00:00Z","v":7455748,"vw":10.961031},{"c":11.15,"h":11.15,"l":10.86,"n":25731,"o":11.02,"t":"2026-06-29T04:00:00Z","v":6714402,"vw":11.024783},{"c":11.15,"h":11.195,"l":11.07,"n":19284,"o":11.13,"t":"2026-06-30T04:00:00Z","v":5617444,"vw":11.137819},{"c":10.87,"h":10.925,"l":10.795,"n":24774,"o":10.82,"t":"2026-07-01T04:00:00Z","v":8229685,"vw":10.853755},{"c":10.79,"h":11.0899,"l":10.72,"n":30933,"o":10.98,"t":"2026-07-02T04:00:00Z","v":8792061,"vw":10.857807},{"c":10.89,"h":11.075,"l":10.87,"n":30761,"o":11.06,"t":"2026-07-06T04:00:00Z","v":10831500,"vw":10.964401},{"c":10.82,"h":11.065,"l":10.78,"n":26597,"o":10.96,"t":"2026-07-07T04:00:00Z","v":9927042,"vw":10.854223},{"c":11.04,"h":11.08,"l":10.715,"n":41055,"o":10.73,"t":"2026-07-08T04:00:00Z","v":18474895,"vw":10.905984},{"c":11.58,"h":11.66,"l":11.205,"n":44721,"o":11.23,"t":"2026-07-09T04:00:00Z","v":18151818,"vw":11.554366},{"c":11.35,"h":11.49,"l":11.285,"n":32147,"o":11.39,"t":"2026-07-10T04:00:00Z","v":9897439,"vw":11.392013},{"c":11.72,"h":11.825,"l":11.415,"n":73951,"o":11.52,"t":"2026-07-13T04:00:00Z","v":32343178,"vw":11.639424},{"c":10.14,"h":10.64,"l":10.065,"n":78192,"o":10.51,"t":"2026-07-14T04:00:00Z","v":39448542,"vw":10.227548},{"c":10.07,"h":10.33,"l":9.9701,"n":40748,"o":10.33,"t":"2026-07-15T04:00:00Z","v":21563665,"vw":10.05254},{"c":9.89,"h":10.02,"l":9.8423,"n":41719,"o":10,"t":"2026-07-16T04:00:00Z","v":21385005,"vw":9.921476},{"c":9.82,"h":9.9495,"l":9.78,"n":37631,"o":9.825,"t":"2026-07-17T04:00:00Z","v":17534129,"vw":9.864099},{"c":9.59,"h":9.815,"l":9.57,"n":29783,"o":9.78,"t":"2026-07-20T04:00:00Z","v":12641313,"vw":9.651567},{"c":9.59,"h":9.65,"l":9.525,"n":35971,"o":9.59,"t":"2026-07-21T04:00:00Z","v":12733792,"vw":9.581163},{"c":9.49,"h":9.57,"l":9.47,"n":28320,"o":9.5,"t":"2026-07-22T04:00:00Z","v":11471369,"vw":9.514078},{"c":9.31,"h":9.435,"l":9.275,"n":26452,"o":9.36,"t":"2026-07-23T04:00:00Z","v":9353669,"vw":9.322676},{"c":9.34,"h":9.41,"l":9.275,"n":23872,"o":9.37,"t":"2026-07-24T04:00:00Z","v":13968888,"vw":9.333905},{"c":9.67,"h":9.7,"l":9.525,"n":32737,"o":9.61,"t":"2026-07-27T04:00:00Z","v":12992895,"vw":9.615292},{"c":9.97,"h":10.01,"l":9.575,"n":60057,"o":9.62,"t":"2026-07-28T04:00:00Z","v":36018021,"vw":9.892203},{"c":9.79,"h":10,"l":9.77,"n":32319,"o":9.9,"t":"2026-07-29T04:00:00Z","v":15933265,"vw":9.877543},{"c":9.77,"h":9.925,"l":9.69,"n":35167,"o":9.905,"t":"2026-07-30T04:00:00Z","v":10383845,"vw":9.769808},{"c":9.81,"h":9.87,"l":9.715,"n":27734,"o":9.82,"t":"2026-07-31T04:00:00Z","v":12842006,"vw":9.806729},{"c":10.08,"h":10.09,"l":9.955,"n":37950,"o":9.97,"t":"2026-08-03T04:00:00Z","v":11922630,"vw":10.031443},{"c":10.27,"h":10.339,"l":10.195,"n":28517,"o":10.23,"t":"2026-08-04T04:00:00Z","v":10159061,"vw":10.267515},{"c":10.06,"h":10.31,"l":10.06,"n":27752,"o":10.31,"t":"2026-08-05T04:00:00Z","v":12187789,"vw":10.127036},{"c":10.16,"h":10.23,"l":10.03,"n":28289,"o":10.08,"t":"2026-08-06T04:00:00Z","v":10536565,"vw":10.169281},{"c":10.15,"h":10.28,"l":10.085,"n":22955,"o":10.24,"t":"2026-08-07T04:00:00Z","v":5240511,"vw":10.166809},{"c":9.98,"h":10.11,"l":9.97,"n":16541,"o":10.11,"t":"2026-08-10T04:00:00Z","v":11632756,"vw":10.033652},{"c":10.07,"h":10.1375,"l":10.015,"n":22270,"o":10.06,"t":"2026-08-11T04:00:00Z","v":16346623,"vw":10.081796},{"c":10.18,"h":10.36,"l":10.16,"n":27066,"o":10.34,"t":"2026-08-12T04:00:00Z","v":7413828,"vw":10.221055},{"c":10.27,"h":10.325,"l":10.19,"n":20139,"o":10.26,"t":"2026-08-13T04:00:00Z","v":6209380,"vw":10.258084},{"c":10.27,"h":10.31,"l":10.14,"n":24196,"o":10.18,"t":"2026-08-14T04:00:00Z","v":11396138,"vw":10.255931},{"c":10.17,"h":10.27,"l":10.155,"n":14709,"o":10.26,"t":"2026-08-17T04:00:00Z","v":7475102,"vw":10.195023},{"c":10.09,"h":10.23,"l":10.08,"n":16023,"o":10.14,"t":"2026-08-18T04:00:00Z","v":4064985,"vw":10.126624},{"c":10.15,"h":10.25,"l":10.12,"n":19839,"o":10.24,"t":"2026-08-19T04:00:00Z","v":5262544,"vw":10.174034},{"c":10.11,"h":10.19,"l":10.1,"n":13766,"o":10.13,"t":"2026-08-20T04:00:00Z","v":5116632,"vw":10.146289},{"c":10.22,"h":10.2299,"l":10.135,"n":15887,"o":10.2,"t":"2026-08-21T04:00:00Z","v":3359108,"vw":10.195039},{"c":10.16,"h":10.225,"l":10.125,"n":19229,"o":10.18,"t":"2026-08-24T04:00:00Z","v":4933399,"vw":10.17501},{"c":10.38,"h":10.39,"l":10.245,"n":15219,"o":10.28,"t":"2026-08-25T04:00:00Z","v":3436120,"vw":10.325571},{"c":10.06,"h":10.25,"l":9.96,"n":41033,"o":10.25,"t":"2026-08-26T04:00:00Z","v":19799223,"vw":10.034197},{"c":10.08,"h":10.145,"l":9.975,"n":36405,"o":10.13,"t":"2026-08-27T04:00:00Z","v":20552032,"vw":10.046186},{"c":9.95,"h":10.095,"l":9.9,"n":16136,"o":10.09,"t":"2026-08-28T04:00:00Z","v":6085127,"vw":9.979292},{"c":10.09,"h":10.105,"l":10,"n":16058,"o":10.03,"t":"2026-08-31T04:00:00Z","v":5597136,"vw":10.067611},{"c":10.06,"h":10.125,"l":10,"n":26067,"o":10.1,"t":"2026-09-01T04:00:00Z","v":16607670,"vw":10.046473},{"c":10.04,"h":10.06,"l":9.92,"n":18462,"o":9.96,"t":"2026-09-02T04:00:00Z","v":7064818,"vw":10.011281},{"c":10.13,"h":10.1691,"l":10.045,"n":22367,"o":10.12,"t":"2026-09-03T04:00:00Z","v":5551951,"vw":10.113505},{"c":10.1,"h":10.195,"l":10.09,"n":15698,"o":10.16,"t":"2026-09-04T04:00:00Z","v":4325011,"vw":10.136257},{"c":10.07,"h":10.155,"l":10.035,"n":23404,"o":10.09,"t":"2026-09-08T04:00:00Z","v":5671435,"vw":10.090879},{"c":10.06,"h":10.2,"l":10.02,"n":17475,"o":10.155,"t":"2026-09-09T04:00:00Z","v":5185474,"vw":10.077808},{"c":10.01,"h":10.0599,"l":9.905,"n":16493,"o":9.93,"t":"2026-09-10T04:00:00Z","v":5540237,"vw":10.003514},{"c":10.31,"h":10.34,"l":10.07,"n":26776,"o":10.075,"t":"2026-09-11T04:00:00Z","v":13616604,"vw":10.239972},{"c":10.05,"h":10.14,"l":10.01,"n":19871,"o":10.1,"t":"2026-09-14T04:00:00Z","v":6954663,"vw":10.065035},{"c":10.04,"h":10.11,"l":9.9401,"n":19775,"o":9.95,"t":"2026-09-15T04:00:00Z","v":9175691,"vw":10.034216},{"c":10.03,"h":10.175,"l":9.945,"n":19492,"o":10.13,"t":"2026-09-16T04:00:00Z","v":6504649,"vw":10.085679},{"c":10.29,"h":10.44,"l":10.26,"n":18261,"o":10.33,"t":"2026-09-17T04:00:00Z","v":6712865,"vw":10.330916},{"c":10.17,"h":10.285,"l":10.055,"n":30092,"o":10.27,"t":"2026-09-18T04:00:00Z","v":9831182,"vw":10.137601},{"c":10.25,"h":10.2601,"l":10.115,"n":17977,"o":10.26,"t":"2026-09-21T04:00:00Z","v":5013885,"vw":10.215436},{"c":9.82,"h":9.89,"l":9.6521,"n":33422,"o":9.71,"t":"2026-09-22T04:00:00Z","v":8514686,"vw":9.800132},{"c":9.73,"h":9.845,"l":9.715,"n":21729,"o":9.79,"t":"2026-09-23T04:00:00Z","v":7988062,"vw":9.7792},{"c":9.51,"h":9.605,"l":9.45,"n":17775,"o":9.53,"t":"2026-09-24T04:00:00Z","v":6219189,"vw":9.511386},{"c":9.53,"h":9.62,"l":9.51,"n":25320,"o":9.6,"t":"2026-09-25T04:00:00Z","v":7867870,"vw":9.547763},{"c":9.42,"h":9.57,"l":9.36,"n":29270,"o":9.57,"t":"2026-09-28T04:00:00Z","v":10670888,"vw":9.442605},{"c":9.32,"h":9.38,"l":9.255,"n":19057,"o":9.37,"t":"2026-09-29T04:00:00Z","v":5029141,"vw":9.313073},{"c":9.15,"h":9.28,"l":9.15,"n":19454,"o":9.255,"t":"2026-09-30T04:00:00Z","v":7473092,"vw":9.208635},{"c":9.215,"h":9.225,"l":9.035,"n":28110,"o":9.16,"t":"2026-10-01T04:00:00Z","v":9917452,"vw":9.140965},{"c":9.29,"h":9.4085,"l":9.27,"n":22959,"o":9.37,"t":"2026-10-02T04:00:00Z","v":6174152,"vw":9.316332},{"c":9.22,"h":9.3,"l":9.18,"n":21498,"o":9.27,"t":"2026-10-05T04:00:00Z","v":5965903,"vw":9.216006},{"c":9.43,"h":9.44,"l":9.315,"n":21753,"o":9.32,"t":"2026-10-06T04:00:00Z","v":6410236,"vw":9.380671},{"c":9.46,"h":9.48,"l":9.385,"n":23888,"o":9.44,"t":"2026-10-07T04:00:00Z","v":6813801,"vw":9.44319},{"c":9.5,"h":9.53,"l":9.38,"n":31580,"o":9.435,"t":"2026-10-08T04:00:00Z","v":9404663,"vw":9.47011},{"c":9.555,"h":9.62,"l":9.485,"n":30732,"o":9.5,"t":"2026-10-09T04:00:00Z","v":9930249,"vw":9.56416},{"c":9.37,"h":9.52,"l":9.34,"n":28623,"o":9.49,"t":"2026-10-12T04:00:00Z","v":7595890,"vw":9.405278},{"c":9.71,"h":9.77,"l":9.4,"n":53134,"o":9.42,"t":"2026-10-13T04:00:00Z","v":18110545,"vw":9.640545},{"c":9.58,"h":9.71,"l":9.47,"n":43183,"o":9.63,"t":"2026-10-14T04:00:00Z","v":18869815,"vw":9.608782},{"c":10.71,"h":10.725,"l":10.1801,"n":97703,"o":10.65,"t":"2026-10-15T04:00:00Z","v":41053301,"vw":10.471873},{"c":10.55,"h":10.76,"l":10.51,"n":41633,"o":10.57,"t":"2026-10-16T04:00:00Z","v":15880920,"vw":10.620707},{"c":10.34,"h":10.47,"l":10.33,"n":37868,"o":10.43,"t":"2026-10-19T04:00:00Z","v":13802736,"vw":10.385825},{"c":10.65,"h":10.66,"l":10.37,"n":30022,"o":10.38,"t":"2026-10-20T04:00:00Z","v":11778400,"vw":10.583339},{"c":10.43,"h":10.58,"l":10.405,"n":27741,"o":10.55,"t":"2026-10-21T04:00:00Z","v":9201841,"vw":10.484297},{"c":10.38,"h":10.415,"l":10.22,"n":40677,"o":10.25,"t":"2026-10-22T04:00:00Z","v":12569502,"vw":10.330939},{"c":10.595,"h":10.615,"l":10.4,"n":13161,"o":10.41,"t":"2026-10-23T04:00:00Z","v":8491286,"vw":10.548133}],"volatilityBars":[{"c":9.8,"h":10.12,"l":9.76,"n":186,"o":10.12,"t":"2026-09-22T08:00:00Z","v":43220,"vw":9.853269},{"c":9.82,"h":9.86,"l":9.79,"n":57,"o":9.79,"t":"2026-09-22T08:15:00Z","v":5672,"vw":9.827776},{"c":9.85,"h":9.85,"l":9.8,"n":33,"o":9.8,"t":"2026-09-22T08:30:00Z","v":2830,"vw":9.831923},{"c":9.85,"h":9.87,"l":9.85,"n":29,"o":9.85,"t":"2026-09-22T08:45:00Z","v":2032,"vw":9.859394},{"c":9.88,"h":9.88,"l":9.84,"n":46,"o":9.84,"t":"2026-09-22T09:00:00Z","v":3398,"vw":9.859526},{"c":9.87,"h":9.87,"l":9.85,"n":24,"o":9.87,"t":"2026-09-22T09:15:00Z","v":1131,"vw":9.860832},{"c":9.9,"h":9.9,"l":9.88,"n":27,"o":9.88,"t":"2026-09-22T09:30:00Z","v":2808,"vw":9.887017},{"c":9.87,"h":9.91,"l":9.87,"n":37,"o":9.91,"t":"2026-09-22T09:45:00Z","v":3832,"vw":9.898926},{"c":9.87,"h":9.9,"l":9.86,"n":59,"o":9.89,"t":"2026-09-22T10:00:00Z","v":7097,"vw":9.875046},{"c":9.85,"h":9.86,"l":9.84,"n":18,"o":9.84,"t":"2026-09-22T10:15:00Z","v":1317,"vw":9.851773},{"c":9.87,"h":9.87,"l":9.85,"n":21,"o":9.85,"t":"2026-09-22T10:30:00Z","v":1334,"vw":9.863222},{"c":9.87,"h":9.87,"l":9.85,"n":11,"o":9.85,"t":"2026-09-22T10:45:00Z","v":811,"vw":9.861756},{"c":9.81,"h":9.8585,"l":9.805,"n":80,"o":9.8585,"t":"2026-09-22T11:00:00Z","v":21878,"vw":9.840675},{"c":9.81,"h":9.82,"l":9.805,"n":48,"o":9.82,"t":"2026-09-22T11:15:00Z","v":3017,"vw":9.812606},{"c":9.79,"h":9.81,"l":9.79,"n":29,"o":9.8085,"t":"2026-09-22T11:30:00Z","v":2586,"vw":9.802703},{"c":9.7785,"h":9.8,"l":9.775,"n":70,"o":9.79,"t":"2026-09-22T11:45:00Z","v":5030,"vw":9.78931},{"c":9.76,"h":9.79,"l":9.7599,"n":41,"o":9.7785,"t":"2026-09-22T12:00:00Z","v":13309,"vw":9.763404},{"c":9.79,"h":9.79,"l":9.7591,"n":82,"o":9.77,"t":"2026-09-22T12:15:00Z","v":54560,"vw":9.780086},{"c":9.77,"h":9.79,"l":9.77,"n":26,"o":9.79,"t":"2026-09-22T12:30:00Z","v":1566,"vw":9.779286},{"c":9.79,"h":9.79,"l":9.76,"n":101,"o":9.78,"t":"2026-09-22T12:45:00Z","v":9958,"vw":9.776858},{"c":9.77,"h":9.7985,"l":9.74,"n":119,"o":9.7985,"t":"2026-09-22T13:00:00Z","v":17246,"vw":9.769958},{"c":9.7,"h":9.7615,"l":9.7,"n":181,"o":9.7615,"t":"2026-09-22T13:15:00Z","v":60053,"vw":9.729504},{"c":9.71,"h":9.74,"l":9.6521,"n":2412,"o":9.71,"t":"2026-09-22T13:30:00Z","v":879862,"vw":9.698068},{"c":9.815,"h":9.83,"l":9.715,"n":2540,"o":9.715,"t":"2026-09-22T13:45:00Z","v":843177,"vw":9.770466},{"c":9.785,"h":9.83,"l":9.775,"n":1613,"o":9.815,"t":"2026-09-22T14:00:00Z","v":608590,"vw":9.800405},{"c":9.7905,"h":9.805,"l":9.78,"n":898,"o":9.785,"t":"2026-09-22T14:15:00Z","v":269359,"vw":9.791496},{"c":9.795,"h":9.81,"l":9.77,"n":1055,"o":9.79,"t":"2026-09-22T14:30:00Z","v":219155,"vw":9.7868},{"c":9.795,"h":9.805,"l":9.7699,"n":1834,"o":9.795,"t":"2026-09-22T14:45:00Z","v":549099,"vw":9.788406},{"c":9.875,"h":9.88,"l":9.7901,"n":2082,"o":9.795,"t":"2026-09-22T15:00:00Z","v":546437,"vw":9.846535},{"c":9.825,"h":9.89,"l":9.815,"n":2725,"o":9.87,"t":"2026-09-22T15:15:00Z","v":624017,"vw":9.85146},{"c":9.805,"h":9.83,"l":9.8,"n":1017,"o":9.825,"t":"2026-09-22T15:30:00Z","v":188957,"vw":9.816973},{"c":9.785,"h":9.8,"l":9.78,"n":687,"o":9.8,"t":"2026-09-22T15:45:00Z","v":127675,"vw":9.793695},{"c":9.785,"h":9.79,"l":9.78,"n":528,"o":9.785,"t":"2026-09-22T16:00:00Z","v":85564,"vw":9.78458},{"c":9.775,"h":9.785,"l":9.76,"n":638,"o":9.785,"t":"2026-09-22T16:15:00Z","v":119539,"vw":9.772737},{"c":9.8,"h":9.8,"l":9.775,"n":477,"o":9.775,"t":"2026-09-22T16:30:00Z","v":70473,"vw":9.784994},{"c":9.79,"h":9.81,"l":9.78,"n":708,"o":9.7986,"t":"2026-09-22T16:45:00Z","v":94359,"vw":9.796013},{"c":9.8,"h":9.8,"l":9.78,"n":692,"o":9.79,"t":"2026-09-22T17:00:00Z","v":62777,"vw":9.789782},{"c":9.79,"h":9.81,"l":9.7804,"n":911,"o":9.8,"t":"2026-09-22T17:15:00Z","v":309202,"vw":9.795628},{"c":9.785,"h":9.8,"l":9.775,"n":787,"o":9.79,"t":"2026-09-22T17:30:00Z","v":116606,"vw":9.790397},{"c":9.805,"h":9.81,"l":9.78,"n":979,"o":9.79,"t":"2026-09-22T17:45:00Z","v":212182,"vw":9.798493},{"c":9.8,"h":9.81,"l":9.8,"n":393,"o":9.805,"t":"2026-09-22T18:00:00Z","v":46613,"vw":9.805758},{"c":9.815,"h":9.82,"l":9.805,"n":495,"o":9.8099,"t":"2026-09-22T18:15:00Z","v":68200,"vw":9.810418},{"c":9.815,"h":9.82,"l":9.81,"n":519,"o":9.815,"t":"2026-09-22T18:30:00Z","v":68943,"vw":9.81598},{"c":9.84,"h":9.85,"l":9.82,"n":915,"o":9.82,"t":"2026-09-22T18:45:00Z","v":141573,"vw":9.838808},{"c":9.85,"h":9.85,"l":9.825,"n":843,"o":9.8478,"t":"2026-09-22T19:00:00Z","v":148148,"vw":9.836344},{"c":9.825,"h":9.86,"l":9.8201,"n":1193,"o":9.85,"t":"2026-09-22T19:15:00Z","v":215412,"vw":9.842416},{"c":9.86,"h":9.86,"l":9.82,"n":1194,"o":9.825,"t":"2026-09-22T19:30:00Z","v":216430,"vw":9.848376},{"c":9.83,"h":9.8692,"l":9.82,"n":3645,"o":9.855,"t":"2026-09-22T19:45:00Z","v":955938,"vw":9.846499},{"c":9.82,"h":9.82,"l":9.82,"n":13,"o":9.82,"t":"2026-09-22T20:00:00Z","v":452690,"vw":9.82},{"c":9.83,"h":9.86,"l":9.8,"n":148,"o":9.84,"t":"2026-09-23T08:00:00Z","v":71473,"vw":9.839572},{"c":9.81,"h":9.81,"l":9.81,"n":4,"o":9.81,"t":"2026-09-23T08:30:00Z","v":227,"vw":9.81},{"c":9.75,"h":9.76,"l":9.74,"n":9,"o":9.74,"t":"2026-09-23T08:45:00Z","v":1200,"vw":9.750221},{"c":9.74,"h":9.76,"l":9.74,"n":11,"o":9.76,"t":"2026-09-23T09:00:00Z","v":924,"vw":9.751136},{"c":9.75,"h":9.75,"l":9.73,"n":16,"o":9.73,"t":"2026-09-23T09:15:00Z","v":5790,"vw":9.738953},{"c":9.74,"h":9.74,"l":9.74,"n":17,"o":9.74,"t":"2026-09-23T09:30:00Z","v":5559,"vw":9.74},{"c":9.75,"h":9.76,"l":9.73,"n":17,"o":9.74,"t":"2026-09-23T09:45:00Z","v":3144,"vw":9.738674},{"c":9.75,"h":9.75,"l":9.72,"n":6,"o":9.72,"t":"2026-09-23T10:00:00Z","v":1100,"vw":9.731869},{"c":9.73,"h":9.73,"l":9.73,"n":20,"o":9.73,"t":"2026-09-23T10:30:00Z","v":4273,"vw":9.73},{"c":9.74,"h":9.74,"l":9.73,"n":59,"o":9.73,"t":"2026-09-23T10:45:00Z","v":16191,"vw":9.737887},{"c":9.71,"h":9.74,"l":9.71,"n":26,"o":9.74,"t":"2026-09-23T11:00:00Z","v":15831,"vw":9.737188},{"c":9.72,"h":9.72,"l":9.7,"n":33,"o":9.71,"t":"2026-09-23T11:15:00Z","v":3818,"vw":9.710589},{"c":9.69,"h":9.7,"l":9.68,"n":14,"o":9.7,"t":"2026-09-23T11:30:00Z","v":1562,"vw":9.692898},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-23T11:45:00Z","v":410,"vw":9.7},{"c":9.6885,"h":9.7015,"l":9.6885,"n":48,"o":9.7,"t":"2026-09-23T12:00:00Z","v":4630,"vw":9.69262},{"c":9.67,"h":9.68,"l":9.67,"n":11,"o":9.68,"t":"2026-09-23T12:15:00Z","v":828,"vw":9.67252},{"c":9.7091,"h":9.73,"l":9.67,"n":92,"o":9.68,"t":"2026-09-23T12:30:00Z","v":48051,"vw":9.70974},{"c":9.71,"h":9.71,"l":9.7,"n":7,"o":9.7,"t":"2026-09-23T12:45:00Z","v":533,"vw":9.703231},{"c":9.72,"h":9.73,"l":9.72,"n":14,"o":9.73,"t":"2026-09-23T13:00:00Z","v":1764,"vw":9.728235},{"c":9.79,"h":9.79,"l":9.73,"n":66,"o":9.73,"t":"2026-09-23T13:15:00Z","v":11517,"vw":9.760046},{"c":9.785,"h":9.795,"l":9.74,"n":682,"o":9.79,"t":"2026-09-23T13:30:00Z","v":219424,"vw":9.777495},{"c":9.785,"h":9.8,"l":9.755,"n":646,"o":9.785,"t":"2026-09-23T13:45:00Z","v":180260,"vw":9.775461},{"c":9.755,"h":9.8,"l":9.755,"n":385,"o":9.7892,"t":"2026-09-23T14:00:00Z","v":93412,"vw":9.777533},{"c":9.78,"h":9.78,"l":9.76,"n":633,"o":9.76,"t":"2026-09-23T14:15:00Z","v":163793,"vw":9.771016},{"c":9.83,"h":9.83,"l":9.78,"n":650,"o":9.78,"t":"2026-09-23T14:30:00Z","v":249938,"vw":9.804096},{"c":9.79,"h":9.825,"l":9.76,"n":1244,"o":9.825,"t":"2026-09-23T14:45:00Z","v":861872,"vw":9.784862},{"c":9.795,"h":9.81,"l":9.775,"n":789,"o":9.785,"t":"2026-09-23T15:00:00Z","v":364266,"vw":9.796004},{"c":9.825,"h":9.83,"l":9.785,"n":883,"o":9.795,"t":"2026-09-23T15:15:00Z","v":407236,"vw":9.809451},{"c":9.815,"h":9.825,"l":9.8101,"n":325,"o":9.825,"t":"2026-09-23T15:30:00Z","v":67802,"vw":9.819634},{"c":9.81,"h":9.82,"l":9.8,"n":291,"o":9.8178,"t":"2026-09-23T15:45:00Z","v":61438,"vw":9.812505},{"c":9.79,"h":9.805,"l":9.79,"n":188,"o":9.805,"t":"2026-09-23T16:00:00Z","v":43133,"vw":9.799706},{"c":9.805,"h":9.81,"l":9.79,"n":394,"o":9.795,"t":"2026-09-23T16:15:00Z","v":96587,"vw":9.800603},{"c":9.78,"h":9.845,"l":9.78,"n":1872,"o":9.81,"t":"2026-09-23T16:30:00Z","v":986944,"vw":9.824932},{"c":9.755,"h":9.785,"l":9.75,"n":555,"o":9.78,"t":"2026-09-23T16:45:00Z","v":205990,"vw":9.758786},{"c":9.745,"h":9.765,"l":9.74,"n":386,"o":9.755,"t":"2026-09-23T17:00:00Z","v":40480,"vw":9.754725},{"c":9.755,"h":9.76,"l":9.745,"n":364,"o":9.745,"t":"2026-09-23T17:15:00Z","v":197445,"vw":9.751762},{"c":9.765,"h":9.7701,"l":9.74,"n":495,"o":9.755,"t":"2026-09-23T17:30:00Z","v":68272,"vw":9.756834},{"c":9.775,"h":9.78,"l":9.7609,"n":667,"o":9.765,"t":"2026-09-23T17:45:00Z","v":89168,"vw":9.770673},{"c":9.78,"h":9.78,"l":9.77,"n":318,"o":9.775,"t":"2026-09-23T18:00:00Z","v":24699,"vw":9.77509},{"c":9.775,"h":9.78,"l":9.77,"n":352,"o":9.775,"t":"2026-09-23T18:15:00Z","v":57947,"vw":9.77472},{"c":9.765,"h":9.78,"l":9.76,"n":718,"o":9.775,"t":"2026-09-23T18:30:00Z","v":164296,"vw":9.765761},{"c":9.8,"h":9.8,"l":9.77,"n":777,"o":9.77,"t":"2026-09-23T18:45:00Z","v":141438,"vw":9.786967},{"c":9.795,"h":9.805,"l":9.79,"n":451,"o":9.795,"t":"2026-09-23T19:00:00Z","v":75770,"vw":9.797861},{"c":9.765,"h":9.795,"l":9.76,"n":779,"o":9.795,"t":"2026-09-23T19:15:00Z","v":172587,"vw":9.781849},{"c":9.745,"h":9.77,"l":9.74,"n":1652,"o":9.765,"t":"2026-09-23T19:30:00Z","v":275450,"vw":9.754208},{"c":9.72,"h":9.755,"l":9.715,"n":4236,"o":9.745,"t":"2026-09-23T19:45:00Z","v":1140198,"vw":9.732614},{"c":9.75,"h":9.77,"l":9.723,"n":54,"o":9.73,"t":"2026-09-23T20:00:00Z","v":1333318,"vw":9.745096},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-09-23T21:30:00Z","v":120,"vw":9.82},{"c":9.6768,"h":9.6768,"l":9.6768,"n":1,"o":9.6768,"t":"2026-09-23T22:00:00Z","v":200,"vw":9.6768},{"c":9.7994,"h":9.7994,"l":9.7994,"n":1,"o":9.7994,"t":"2026-09-23T22:15:00Z","v":158,"vw":9.7994},{"c":9.7998,"h":9.7998,"l":9.7998,"n":1,"o":9.7998,"t":"2026-09-23T22:30:00Z","v":132,"vw":9.7998},{"c":9.68,"h":9.73,"l":9.68,"n":55,"o":9.68,"t":"2026-09-24T08:00:00Z","v":25903,"vw":9.685206},{"c":9.65,"h":9.67,"l":9.65,"n":16,"o":9.66,"t":"2026-09-24T08:15:00Z","v":2709,"vw":9.656871},{"c":9.65,"h":9.66,"l":9.65,"n":12,"o":9.65,"t":"2026-09-24T08:30:00Z","v":6559,"vw":9.65046},{"c":9.57,"h":9.65,"l":9.53,"n":50,"o":9.64,"t":"2026-09-24T08:45:00Z","v":15552,"vw":9.567962},{"c":9.59,"h":9.59,"l":9.56,"n":30,"o":9.59,"t":"2026-09-24T09:00:00Z","v":6439,"vw":9.576673},{"c":9.52,"h":9.56,"l":9.52,"n":15,"o":9.55,"t":"2026-09-24T09:15:00Z","v":1397,"vw":9.545584},{"c":9.52,"h":9.54,"l":9.52,"n":35,"o":9.52,"t":"2026-09-24T09:30:00Z","v":3597,"vw":9.531907},{"c":9.56,"h":9.56,"l":9.55,"n":4,"o":9.55,"t":"2026-09-24T09:45:00Z","v":529,"vw":9.554},{"c":9.55,"h":9.57,"l":9.54,"n":12,"o":9.57,"t":"2026-09-24T10:00:00Z","v":3458,"vw":9.548473},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-09-24T10:15:00Z","v":100,"vw":9.53},{"c":9.56,"h":9.57,"l":9.54,"n":4,"o":9.54,"t":"2026-09-24T10:30:00Z","v":500,"vw":9.556},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-09-24T10:45:00Z","v":100,"vw":9.54},{"c":9.55,"h":9.55,"l":9.52,"n":6,"o":9.52,"t":"2026-09-24T11:00:00Z","v":1700,"vw":9.538824},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-09-24T11:15:00Z","v":1119,"vw":9.55},{"c":9.52,"h":9.54,"l":9.52,"n":8,"o":9.54,"t":"2026-09-24T11:30:00Z","v":1006,"vw":9.525},{"c":9.52,"h":9.52,"l":9.5199,"n":8,"o":9.52,"t":"2026-09-24T11:45:00Z","v":1375,"vw":9.519962},{"c":9.54,"h":9.54,"l":9.52,"n":16,"o":9.53,"t":"2026-09-24T12:00:00Z","v":3060,"vw":9.532},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-09-24T12:15:00Z","v":500,"vw":9.53},{"c":9.51,"h":9.51,"l":9.51,"n":6,"o":9.51,"t":"2026-09-24T12:30:00Z","v":815,"vw":9.51},{"c":9.51,"h":9.52,"l":9.51,"n":5,"o":9.52,"t":"2026-09-24T12:45:00Z","v":1100,"vw":9.513636},{"c":9.52,"h":9.52,"l":9.51,"n":11,"o":9.51,"t":"2026-09-24T13:00:00Z","v":2756,"vw":9.515741},{"c":9.53,"h":9.54,"l":9.51,"n":35,"o":9.51,"t":"2026-09-24T13:15:00Z","v":5898,"vw":9.525433},{"c":9.575,"h":9.605,"l":9.52,"n":1047,"o":9.53,"t":"2026-09-24T13:30:00Z","v":430351,"vw":9.556296},{"c":9.55,"h":9.59,"l":9.545,"n":479,"o":9.575,"t":"2026-09-24T13:45:00Z","v":106737,"vw":9.566653},{"c":9.545,"h":9.58,"l":9.535,"n":624,"o":9.545,"t":"2026-09-24T14:00:00Z","v":236457,"vw":9.551895},{"c":9.515,"h":9.5489,"l":9.51,"n":523,"o":9.545,"t":"2026-09-24T14:15:00Z","v":226354,"vw":9.52656},{"c":9.515,"h":9.525,"l":9.505,"n":641,"o":9.515,"t":"2026-09-24T14:30:00Z","v":1031811,"vw":9.516826},{"c":9.48,"h":9.52,"l":9.48,"n":537,"o":9.515,"t":"2026-09-24T14:45:00Z","v":174587,"vw":9.50555},{"c":9.465,"h":9.49,"l":9.465,"n":469,"o":9.49,"t":"2026-09-24T15:00:00Z","v":139113,"vw":9.472648},{"c":9.475,"h":9.48,"l":9.45,"n":1229,"o":9.465,"t":"2026-09-24T15:15:00Z","v":703644,"vw":9.462585},{"c":9.465,"h":9.475,"l":9.46,"n":292,"o":9.475,"t":"2026-09-24T15:30:00Z","v":87538,"vw":9.468119},{"c":9.475,"h":9.48,"l":9.465,"n":371,"o":9.47,"t":"2026-09-24T15:45:00Z","v":57987,"vw":9.472876},{"c":9.465,"h":9.475,"l":9.45,"n":474,"o":9.475,"t":"2026-09-24T16:00:00Z","v":124165,"vw":9.465556},{"c":9.51,"h":9.535,"l":9.47,"n":1080,"o":9.47,"t":"2026-09-24T16:15:00Z","v":342690,"vw":9.504091},{"c":9.5201,"h":9.54,"l":9.505,"n":518,"o":9.515,"t":"2026-09-24T16:30:00Z","v":102071,"vw":9.521148},{"c":9.535,"h":9.54,"l":9.51,"n":545,"o":9.52,"t":"2026-09-24T16:45:00Z","v":74179,"vw":9.528914},{"c":9.525,"h":9.5399,"l":9.515,"n":466,"o":9.5301,"t":"2026-09-24T17:00:00Z","v":102590,"vw":9.52661},{"c":9.495,"h":9.535,"l":9.49,"n":569,"o":9.525,"t":"2026-09-24T17:15:00Z","v":340938,"vw":9.517987},{"c":9.4878,"h":9.5,"l":9.48,"n":374,"o":9.5,"t":"2026-09-24T17:30:00Z","v":108771,"vw":9.487322},{"c":9.498,"h":9.5,"l":9.48,"n":314,"o":9.485,"t":"2026-09-24T17:45:00Z","v":47628,"vw":9.491838},{"c":9.495,"h":9.509,"l":9.48,"n":440,"o":9.495,"t":"2026-09-24T18:00:00Z","v":106708,"vw":9.491483},{"c":9.52,"h":9.52,"l":9.49,"n":581,"o":9.5,"t":"2026-09-24T18:15:00Z","v":98552,"vw":9.503502},{"c":9.525,"h":9.54,"l":9.51,"n":478,"o":9.52,"t":"2026-09-24T18:30:00Z","v":72971,"vw":9.525087},{"c":9.5425,"h":9.55,"l":9.52,"n":597,"o":9.525,"t":"2026-09-24T18:45:00Z","v":162166,"vw":9.53622},{"c":9.525,"h":9.545,"l":9.515,"n":569,"o":9.545,"t":"2026-09-24T19:00:00Z","v":103782,"vw":9.524745},{"c":9.525,"h":9.53,"l":9.52,"n":545,"o":9.525,"t":"2026-09-24T19:15:00Z","v":100897,"vw":9.524081},{"c":9.525,"h":9.53,"l":9.51,"n":745,"o":9.52,"t":"2026-09-24T19:30:00Z","v":150677,"vw":9.522254},{"c":9.515,"h":9.53,"l":9.51,"n":2735,"o":9.525,"t":"2026-09-24T19:45:00Z","v":688061,"vw":9.519403},{"c":9.51,"h":9.51,"l":9.51,"n":18,"o":9.51,"t":"2026-09-24T20:00:00Z","v":195032,"vw":9.51},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-24T22:00:00Z","v":158,"vw":9.5},{"c":9.59,"h":9.59,"l":9.57,"n":3,"o":9.57,"t":"2026-09-24T22:30:00Z","v":531,"vw":9.574291},{"c":9.54,"h":9.59,"l":9.54,"n":6,"o":9.59,"t":"2026-09-25T08:00:00Z","v":389,"vw":9.576877},{"c":9.59,"h":9.59,"l":9.59,"n":18,"o":9.59,"t":"2026-09-25T10:45:00Z","v":4019,"vw":9.59},{"c":9.61,"h":9.61,"l":9.59,"n":5,"o":9.59,"t":"2026-09-25T11:00:00Z","v":654,"vw":9.606325},{"c":9.62,"h":9.63,"l":9.62,"n":12,"o":9.62,"t":"2026-09-25T11:15:00Z","v":4775,"vw":9.624194},{"c":9.61,"h":9.61,"l":9.61,"n":3,"o":9.61,"t":"2026-09-25T11:30:00Z","v":2000,"vw":9.61},{"c":9.61,"h":9.61,"l":9.61,"n":8,"o":9.61,"t":"2026-09-25T11:45:00Z","v":4092,"vw":9.61},{"c":9.6,"h":9.61,"l":9.59,"n":35,"o":9.61,"t":"2026-09-25T12:00:00Z","v":15541,"vw":9.596329},{"c":9.63,"h":9.63,"l":9.6,"n":66,"o":9.6,"t":"2026-09-25T12:15:00Z","v":27038,"vw":9.612567},{"c":9.63,"h":9.63,"l":9.62,"n":62,"o":9.62,"t":"2026-09-25T12:30:00Z","v":13602,"vw":9.627468},{"c":9.63,"h":9.63,"l":9.62,"n":86,"o":9.63,"t":"2026-09-25T12:45:00Z","v":6283,"vw":9.626398},{"c":9.63,"h":9.63,"l":9.62,"n":71,"o":9.62,"t":"2026-09-25T13:00:00Z","v":13877,"vw":9.62739},{"c":9.6,"h":9.63,"l":9.6,"n":149,"o":9.63,"t":"2026-09-25T13:15:00Z","v":20453,"vw":9.613303},{"c":9.605,"h":9.605,"l":9.56,"n":2023,"o":9.6,"t":"2026-09-25T13:30:00Z","v":559626,"vw":9.582816},{"c":9.605,"h":9.62,"l":9.59,"n":898,"o":9.6,"t":"2026-09-25T13:45:00Z","v":247689,"vw":9.604291},{"c":9.565,"h":9.62,"l":9.56,"n":2037,"o":9.61,"t":"2026-09-25T14:00:00Z","v":557318,"vw":9.589347},{"c":9.545,"h":9.578,"l":9.54,"n":833,"o":9.575,"t":"2026-09-25T14:15:00Z","v":250570,"vw":9.558609},{"c":9.555,"h":9.555,"l":9.545,"n":939,"o":9.545,"t":"2026-09-25T14:30:00Z","v":221133,"vw":9.548619},{"c":9.57,"h":9.575,"l":9.545,"n":1121,"o":9.55,"t":"2026-09-25T14:45:00Z","v":282686,"vw":9.55543},{"c":9.545,"h":9.575,"l":9.535,"n":1100,"o":9.57,"t":"2026-09-25T15:00:00Z","v":244138,"vw":9.555982},{"c":9.55,"h":9.565,"l":9.54,"n":1031,"o":9.545,"t":"2026-09-25T15:15:00Z","v":291474,"vw":9.553839},{"c":9.535,"h":9.57,"l":9.535,"n":422,"o":9.555,"t":"2026-09-25T15:30:00Z","v":80913,"vw":9.559117},{"c":9.555,"h":9.56,"l":9.525,"n":494,"o":9.53,"t":"2026-09-25T15:45:00Z","v":102152,"vw":9.53846},{"c":9.565,"h":9.58,"l":9.555,"n":565,"o":9.555,"t":"2026-09-25T16:00:00Z","v":122836,"vw":9.568406},{"c":9.565,"h":9.57,"l":9.56,"n":407,"o":9.565,"t":"2026-09-25T16:15:00Z","v":72814,"vw":9.564988},{"c":9.565,"h":9.565,"l":9.55,"n":478,"o":9.565,"t":"2026-09-25T16:30:00Z","v":88551,"vw":9.560189},{"c":9.55,"h":9.5602,"l":9.54,"n":500,"o":9.56,"t":"2026-09-25T16:45:00Z","v":76074,"vw":9.549594},{"c":9.535,"h":9.55,"l":9.535,"n":485,"o":9.545,"t":"2026-09-25T17:00:00Z","v":85970,"vw":9.540523},{"c":9.535,"h":9.5399,"l":9.5245,"n":485,"o":9.535,"t":"2026-09-25T17:15:00Z","v":58581,"vw":9.5313},{"c":9.535,"h":9.54,"l":9.525,"n":528,"o":9.535,"t":"2026-09-25T17:30:00Z","v":72685,"vw":9.530009},{"c":9.53,"h":9.54,"l":9.53,"n":425,"o":9.535,"t":"2026-09-25T17:45:00Z","v":36630,"vw":9.533806},{"c":9.535,"h":9.545,"l":9.53,"n":559,"o":9.53,"t":"2026-09-25T18:00:00Z","v":79598,"vw":9.537188},{"c":9.535,"h":9.54,"l":9.53,"n":516,"o":9.535,"t":"2026-09-25T18:15:00Z","v":50486,"vw":9.534828},{"c":9.545,"h":9.55,"l":9.53,"n":670,"o":9.535,"t":"2026-09-25T18:30:00Z","v":133967,"vw":9.539998},{"c":9.55,"h":9.55,"l":9.54,"n":730,"o":9.545,"t":"2026-09-25T18:45:00Z","v":84152,"vw":9.545609},{"c":9.545,"h":9.55,"l":9.54,"n":517,"o":9.545,"t":"2026-09-25T19:00:00Z","v":70133,"vw":9.542752},{"c":9.535,"h":9.545,"l":9.525,"n":907,"o":9.545,"t":"2026-09-25T19:15:00Z","v":165511,"vw":9.532053},{"c":9.525,"h":9.545,"l":9.52,"n":1661,"o":9.535,"t":"2026-09-25T19:30:00Z","v":635396,"vw":9.532046},{"c":9.535,"h":9.54,"l":9.51,"n":4373,"o":9.525,"t":"2026-09-25T19:45:00Z","v":2075838,"vw":9.525074},{"c":9.53,"h":9.53,"l":9.53,"n":9,"o":9.53,"t":"2026-09-25T20:00:00Z","v":311285,"vw":9.53},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-09-25T20:45:00Z","v":500,"vw":9.57},{"c":9.58,"h":9.58,"l":9.58,"n":6,"o":9.58,"t":"2026-09-25T21:30:00Z","v":305,"vw":9.58},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-09-25T22:15:00Z","v":100,"vw":9.57},{"c":9.53,"h":9.53,"l":9.53,"n":3,"o":9.53,"t":"2026-09-28T08:00:00Z","v":282,"vw":9.53},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-09-28T10:00:00Z","v":970,"vw":9.51},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-09-28T10:15:00Z","v":250,"vw":9.52},{"c":9.55,"h":9.55,"l":9.52,"n":4,"o":9.52,"t":"2026-09-28T10:30:00Z","v":1587,"vw":9.535361},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-09-28T11:00:00Z","v":100,"vw":9.53},{"c":9.55,"h":9.55,"l":9.54,"n":18,"o":9.55,"t":"2026-09-28T11:15:00Z","v":7032,"vw":9.547097},{"c":9.53,"h":9.54,"l":9.53,"n":3,"o":9.54,"t":"2026-09-28T11:45:00Z","v":2025,"vw":9.534875},{"c":9.59,"h":9.59,"l":9.53,"n":2,"o":9.53,"t":"2026-09-28T12:00:00Z","v":1300472,"vw":9.530022},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-09-28T12:15:00Z","v":163,"vw":9.59},{"c":9.57,"h":9.58,"l":9.57,"n":15,"o":9.58,"t":"2026-09-28T12:30:00Z","v":4885,"vw":9.576151},{"c":9.57,"h":9.6,"l":9.56,"n":82,"o":9.6,"t":"2026-09-28T13:15:00Z","v":11591,"vw":9.581532},{"c":9.485,"h":9.58,"l":9.48,"n":3230,"o":9.58,"t":"2026-09-28T13:30:00Z","v":979585,"vw":9.52367},{"c":9.52,"h":9.54,"l":9.48,"n":2295,"o":9.485,"t":"2026-09-28T13:45:00Z","v":937130,"vw":9.503068},{"c":9.48,"h":9.52,"l":9.48,"n":1072,"o":9.52,"t":"2026-09-28T14:00:00Z","v":317080,"vw":9.493478},{"c":9.445,"h":9.49,"l":9.44,"n":1333,"o":9.48,"t":"2026-09-28T14:15:00Z","v":393636,"vw":9.462052},{"c":9.43,"h":9.445,"l":9.425,"n":1771,"o":9.445,"t":"2026-09-28T14:30:00Z","v":399292,"vw":9.431824},{"c":9.405,"h":9.425,"l":9.39,"n":1189,"o":9.425,"t":"2026-09-28T14:45:00Z","v":431816,"vw":9.404346},{"c":9.41,"h":9.425,"l":9.4,"n":847,"o":9.41,"t":"2026-09-28T15:00:00Z","v":296852,"vw":9.410573},{"c":9.395,"h":9.415,"l":9.39,"n":1543,"o":9.41,"t":"2026-09-28T15:15:00Z","v":675115,"vw":9.399401},{"c":9.385,"h":9.41,"l":9.38,"n":684,"o":9.395,"t":"2026-09-28T15:30:00Z","v":235409,"vw":9.392203},{"c":9.385,"h":9.39,"l":9.37,"n":540,"o":9.385,"t":"2026-09-28T15:45:00Z","v":194827,"vw":9.379937},{"c":9.37,"h":9.395,"l":9.37,"n":463,"o":9.385,"t":"2026-09-28T16:00:00Z","v":104059,"vw":9.383417},{"c":9.425,"h":9.43,"l":9.36,"n":1905,"o":9.375,"t":"2026-09-28T16:15:00Z","v":499645,"vw":9.394191},{"c":9.405,"h":9.445,"l":9.405,"n":924,"o":9.425,"t":"2026-09-28T16:30:00Z","v":301298,"vw":9.42578},{"c":9.395,"h":9.415,"l":9.39,"n":367,"o":9.405,"t":"2026-09-28T16:45:00Z","v":67835,"vw":9.401278},{"c":9.445,"h":9.4499,"l":9.3701,"n":1049,"o":9.39,"t":"2026-09-28T17:00:00Z","v":339317,"vw":9.406123},{"c":9.415,"h":9.445,"l":9.415,"n":542,"o":9.445,"t":"2026-09-28T17:15:00Z","v":192935,"vw":9.429189},{"c":9.425,"h":9.43,"l":9.41,"n":398,"o":9.415,"t":"2026-09-28T17:30:00Z","v":101921,"vw":9.419277},{"c":9.44,"h":9.44,"l":9.42,"n":576,"o":9.43,"t":"2026-09-28T17:45:00Z","v":175103,"vw":9.43033},{"c":9.45,"h":9.455,"l":9.43,"n":853,"o":9.435,"t":"2026-09-28T18:00:00Z","v":225468,"vw":9.446331},{"c":9.445,"h":9.455,"l":9.44,"n":485,"o":9.455,"t":"2026-09-28T18:15:00Z","v":119847,"vw":9.445908},{"c":9.435,"h":9.45,"l":9.43,"n":606,"o":9.45,"t":"2026-09-28T18:30:00Z","v":140328,"vw":9.438302},{"c":9.445,"h":9.45,"l":9.43,"n":531,"o":9.43,"t":"2026-09-28T18:45:00Z","v":167582,"vw":9.440423},{"c":9.425,"h":9.445,"l":9.42,"n":589,"o":9.445,"t":"2026-09-28T19:00:00Z","v":165076,"vw":9.432371},{"c":9.44,"h":9.44,"l":9.421,"n":515,"o":9.425,"t":"2026-09-28T19:15:00Z","v":128474,"vw":9.43129},{"c":9.445,"h":9.45,"l":9.43,"n":1720,"o":9.44,"t":"2026-09-28T19:30:00Z","v":471945,"vw":9.439946},{"c":9.42,"h":9.45,"l":9.42,"n":2952,"o":9.445,"t":"2026-09-28T19:45:00Z","v":986238,"vw":9.433808},{"c":9.42,"h":9.42,"l":9.42,"n":8,"o":9.42,"t":"2026-09-28T20:00:00Z","v":290557,"vw":9.42},{"c":9.39,"h":9.41,"l":9.39,"n":18,"o":9.4,"t":"2026-09-29T08:00:00Z","v":19431,"vw":9.408366},{"c":9.4,"h":9.4,"l":9.38,"n":6,"o":9.38,"t":"2026-09-29T08:15:00Z","v":1451,"vw":9.38827},{"c":9.37,"h":9.37,"l":9.35,"n":35,"o":9.36,"t":"2026-09-29T08:30:00Z","v":9827,"vw":9.35998},{"c":9.36,"h":9.37,"l":9.36,"n":3,"o":9.37,"t":"2026-09-29T09:00:00Z","v":500,"vw":9.366},{"c":9.34,"h":9.36,"l":9.34,"n":12,"o":9.36,"t":"2026-09-29T09:15:00Z","v":2710,"vw":9.347407},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-09-29T09:30:00Z","v":1410,"vw":9.33},{"c":9.34,"h":9.34,"l":9.33,"n":12,"o":9.33,"t":"2026-09-29T09:45:00Z","v":5781,"vw":9.333809},{"c":9.37,"h":9.37,"l":9.35,"n":4,"o":9.35,"t":"2026-09-29T10:00:00Z","v":2991,"vw":9.355904},{"c":9.38,"h":9.38,"l":9.37,"n":6,"o":9.37,"t":"2026-09-29T10:15:00Z","v":4242,"vw":9.373314},{"c":9.38,"h":9.38,"l":9.37,"n":10,"o":9.38,"t":"2026-09-29T10:30:00Z","v":5149,"vw":9.37651},{"c":9.4,"h":9.4,"l":9.4,"n":16,"o":9.4,"t":"2026-09-29T10:45:00Z","v":8388,"vw":9.4},{"c":9.4,"h":9.41,"l":9.4,"n":12,"o":9.4,"t":"2026-09-29T11:00:00Z","v":4706,"vw":9.402391},{"c":9.42,"h":9.42,"l":9.4,"n":4,"o":9.4,"t":"2026-09-29T11:15:00Z","v":1656,"vw":9.417585},{"c":9.42,"h":9.42,"l":9.41,"n":8,"o":9.42,"t":"2026-09-29T11:30:00Z","v":4445,"vw":9.41908},{"c":9.43,"h":9.44,"l":9.43,"n":72,"o":9.44,"t":"2026-09-29T11:45:00Z","v":40224,"vw":9.438867},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-09-29T12:00:00Z","v":900,"vw":9.44},{"c":9.42,"h":9.44,"l":9.42,"n":2,"o":9.44,"t":"2026-09-29T12:15:00Z","v":800,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-09-29T12:30:00Z","v":1463,"vw":9.44},{"c":9.4,"h":9.4,"l":9.39,"n":13,"o":9.4,"t":"2026-09-29T12:45:00Z","v":3736,"vw":9.397811},{"c":9.39,"h":9.4,"l":9.39,"n":8,"o":9.4,"t":"2026-09-29T13:00:00Z","v":3220,"vw":9.393168},{"c":9.37,"h":9.38,"l":9.37,"n":33,"o":9.38,"t":"2026-09-29T13:15:00Z","v":5181,"vw":9.372509},{"c":9.335,"h":9.37,"l":9.315,"n":699,"o":9.37,"t":"2026-09-29T13:30:00Z","v":258985,"vw":9.337498},{"c":9.36,"h":9.37,"l":9.335,"n":654,"o":9.335,"t":"2026-09-29T13:45:00Z","v":158707,"vw":9.353779},{"c":9.365,"h":9.365,"l":9.345,"n":481,"o":9.36,"t":"2026-09-29T14:00:00Z","v":115068,"vw":9.355794},{"c":9.372,"h":9.38,"l":9.36,"n":322,"o":9.365,"t":"2026-09-29T14:15:00Z","v":32909,"vw":9.370962},{"c":9.335,"h":9.375,"l":9.335,"n":327,"o":9.375,"t":"2026-09-29T14:30:00Z","v":62648,"vw":9.357471},{"c":9.335,"h":9.34,"l":9.3201,"n":591,"o":9.3321,"t":"2026-09-29T14:45:00Z","v":170481,"vw":9.331667},{"c":9.33,"h":9.335,"l":9.315,"n":1022,"o":9.335,"t":"2026-09-29T15:00:00Z","v":377350,"vw":9.32286},{"c":9.275,"h":9.33,"l":9.26,"n":1158,"o":9.33,"t":"2026-09-29T15:15:00Z","v":522196,"vw":9.294883},{"c":9.285,"h":9.3,"l":9.27,"n":531,"o":9.28,"t":"2026-09-29T15:30:00Z","v":134768,"vw":9.284229},{"c":9.29,"h":9.3,"l":9.28,"n":466,"o":9.29,"t":"2026-09-29T15:45:00Z","v":86250,"vw":9.289838},{"c":9.285,"h":9.29,"l":9.28,"n":382,"o":9.29,"t":"2026-09-29T16:00:00Z","v":47370,"vw":9.283819},{"c":9.285,"h":9.29,"l":9.28,"n":321,"o":9.285,"t":"2026-09-29T16:15:00Z","v":52881,"vw":9.285093},{"c":9.275,"h":9.285,"l":9.27,"n":459,"o":9.285,"t":"2026-09-29T16:30:00Z","v":62945,"vw":9.276227},{"c":9.27,"h":9.275,"l":9.26,"n":492,"o":9.275,"t":"2026-09-29T16:45:00Z","v":52433,"vw":9.267162},{"c":9.27,"h":9.27,"l":9.255,"n":396,"o":9.265,"t":"2026-09-29T17:00:00Z","v":77704,"vw":9.262262},{"c":9.265,"h":9.27,"l":9.26,"n":442,"o":9.265,"t":"2026-09-29T17:15:00Z","v":57297,"vw":9.26516},{"c":9.265,"h":9.27,"l":9.2601,"n":459,"o":9.27,"t":"2026-09-29T17:30:00Z","v":67784,"vw":9.266241},{"c":9.265,"h":9.28,"l":9.26,"n":664,"o":9.27,"t":"2026-09-29T17:45:00Z","v":112456,"vw":9.272616},{"c":9.285,"h":9.2999,"l":9.27,"n":535,"o":9.27,"t":"2026-09-29T18:00:00Z","v":98416,"vw":9.285323},{"c":9.309,"h":9.31,"l":9.285,"n":549,"o":9.285,"t":"2026-09-29T18:15:00Z","v":102824,"vw":9.298591},{"c":9.305,"h":9.325,"l":9.29,"n":640,"o":9.305,"t":"2026-09-29T18:30:00Z","v":171895,"vw":9.30977},{"c":9.315,"h":9.32,"l":9.305,"n":436,"o":9.305,"t":"2026-09-29T18:45:00Z","v":102618,"vw":9.310953},{"c":9.315,"h":9.33,"l":9.31,"n":569,"o":9.315,"t":"2026-09-29T19:00:00Z","v":125389,"vw":9.318229},{"c":9.305,"h":9.32,"l":9.305,"n":674,"o":9.315,"t":"2026-09-29T19:15:00Z","v":119702,"vw":9.31273},{"c":9.305,"h":9.3199,"l":9.3,"n":946,"o":9.305,"t":"2026-09-29T19:30:00Z","v":157499,"vw":9.30844},{"c":9.33,"h":9.34,"l":9.3,"n":4448,"o":9.31,"t":"2026-09-29T19:45:00Z","v":1249763,"vw":9.321286},{"c":9.32,"h":9.32,"l":9.32,"n":16,"o":9.32,"t":"2026-09-29T20:00:00Z","v":321393,"vw":9.32},{"c":9.35,"h":9.35,"l":9.31,"n":6,"o":9.31,"t":"2026-09-30T08:00:00Z","v":1621,"vw":9.322591},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-09-30T08:30:00Z","v":199,"vw":9.32},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-30T09:00:00Z","v":300,"vw":9.26},{"c":9.27,"h":9.27,"l":9.27,"n":3,"o":9.27,"t":"2026-09-30T09:15:00Z","v":600,"vw":9.27},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-30T09:30:00Z","v":200,"vw":9.27},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-30T09:45:00Z","v":200,"vw":9.27},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-30T10:15:00Z","v":300,"vw":9.3},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-09-30T11:15:00Z","v":400,"vw":9.26},{"c":9.25,"h":9.26,"l":9.25,"n":13,"o":9.26,"t":"2026-09-30T11:30:00Z","v":2750,"vw":9.259259},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-30T11:45:00Z","v":200,"vw":9.28},{"c":9.2612,"h":9.2612,"l":9.2612,"n":1,"o":9.2612,"t":"2026-09-30T12:00:00Z","v":100,"vw":9.2612},{"c":9.3,"h":9.3,"l":9.28,"n":3,"o":9.28,"t":"2026-09-30T12:30:00Z","v":2182,"vw":9.289977},{"c":9.29,"h":9.3,"l":9.29,"n":2,"o":9.3,"t":"2026-09-30T12:45:00Z","v":650,"vw":9.293077},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-30T13:00:00Z","v":200,"vw":9.28},{"c":9.26,"h":9.28,"l":9.26,"n":46,"o":9.28,"t":"2026-09-30T13:15:00Z","v":6811,"vw":9.265806},{"c":9.265,"h":9.28,"l":9.23,"n":757,"o":9.255,"t":"2026-09-30T13:30:00Z","v":442128,"vw":9.260524},{"c":9.255,"h":9.265,"l":9.23,"n":458,"o":9.265,"t":"2026-09-30T13:45:00Z","v":149485,"vw":9.243913},{"c":9.255,"h":9.265,"l":9.245,"n":445,"o":9.255,"t":"2026-09-30T14:00:00Z","v":175172,"vw":9.252021},{"c":9.2799,"h":9.28,"l":9.255,"n":374,"o":9.255,"t":"2026-09-30T14:15:00Z","v":60783,"vw":9.267761},{"c":9.275,"h":9.28,"l":9.23,"n":828,"o":9.28,"t":"2026-09-30T14:30:00Z","v":604265,"vw":9.24947},{"c":9.27,"h":9.27,"l":9.2521,"n":512,"o":9.27,"t":"2026-09-30T14:45:00Z","v":170231,"vw":9.260945},{"c":9.25,"h":9.27,"l":9.25,"n":613,"o":9.265,"t":"2026-09-30T15:00:00Z","v":189908,"vw":9.259838},{"c":9.23,"h":9.26,"l":9.22,"n":873,"o":9.255,"t":"2026-09-30T15:15:00Z","v":262087,"vw":9.241815},{"c":9.2,"h":9.25,"l":9.2,"n":972,"o":9.23,"t":"2026-09-30T15:30:00Z","v":267702,"vw":9.227545},{"c":9.225,"h":9.225,"l":9.2,"n":491,"o":9.205,"t":"2026-09-30T15:45:00Z","v":126564,"vw":9.213025},{"c":9.215,"h":9.23,"l":9.21,"n":763,"o":9.225,"t":"2026-09-30T16:00:00Z","v":168121,"vw":9.21947},{"c":9.185,"h":9.215,"l":9.18,"n":685,"o":9.215,"t":"2026-09-30T16:15:00Z","v":165169,"vw":9.191595},{"c":9.195,"h":9.2,"l":9.18,"n":625,"o":9.185,"t":"2026-09-30T16:30:00Z","v":79184,"vw":9.18956},{"c":9.205,"h":9.205,"l":9.18,"n":548,"o":9.195,"t":"2026-09-30T16:45:00Z","v":163315,"vw":9.190732},{"c":9.2,"h":9.21,"l":9.19,"n":445,"o":9.205,"t":"2026-09-30T17:00:00Z","v":92783,"vw":9.201557},{"c":9.185,"h":9.195,"l":9.17,"n":529,"o":9.195,"t":"2026-09-30T17:15:00Z","v":158739,"vw":9.181006},{"c":9.1722,"h":9.185,"l":9.17,"n":587,"o":9.185,"t":"2026-09-30T17:30:00Z","v":124161,"vw":9.177495},{"c":9.185,"h":9.19,"l":9.175,"n":644,"o":9.175,"t":"2026-09-30T17:45:00Z","v":92003,"vw":9.182692},{"c":9.19,"h":9.19,"l":9.18,"n":569,"o":9.185,"t":"2026-09-30T18:00:00Z","v":76478,"vw":9.185506},{"c":9.175,"h":9.19,"l":9.17,"n":602,"o":9.19,"t":"2026-09-30T18:15:00Z","v":109537,"vw":9.178601},{"c":9.18,"h":9.1899,"l":9.16,"n":697,"o":9.175,"t":"2026-09-30T18:30:00Z","v":265996,"vw":9.174592},{"c":9.19,"h":9.19,"l":9.17,"n":517,"o":9.17,"t":"2026-09-30T18:45:00Z","v":122871,"vw":9.181941},{"c":9.19,"h":9.19,"l":9.18,"n":678,"o":9.19,"t":"2026-09-30T19:00:00Z","v":107915,"vw":9.186807},{"c":9.185,"h":9.19,"l":9.18,"n":688,"o":9.19,"t":"2026-09-30T19:15:00Z","v":72879,"vw":9.183491},{"c":9.175,"h":9.19,"l":9.17,"n":1024,"o":9.185,"t":"2026-09-30T19:30:00Z","v":244620,"vw":9.178688},{"c":9.16,"h":9.18,"l":9.15,"n":3246,"o":9.175,"t":"2026-09-30T19:45:00Z","v":1061956,"vw":9.167815},{"c":9.18,"h":9.18,"l":9.15,"n":11,"o":9.15,"t":"2026-09-30T20:00:00Z","v":260890,"vw":9.150028},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-30T23:00:00Z","v":200,"vw":9.14},{"c":9.1477,"h":9.1477,"l":9.1477,"n":1,"o":9.1477,"t":"2026-09-30T23:30:00Z","v":1612,"vw":9.1477},{"c":9.14,"h":9.24,"l":9.12,"n":14,"o":9.12,"t":"2026-10-01T08:00:00Z","v":5889,"vw":9.138601},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-01T08:15:00Z","v":3200,"vw":9.12},{"c":9.24,"h":9.25,"l":9.24,"n":2,"o":9.25,"t":"2026-10-01T09:00:00Z","v":800,"vw":9.2425},{"c":9.25,"h":9.25,"l":9.24,"n":9,"o":9.24,"t":"2026-10-01T09:15:00Z","v":3000,"vw":9.244},{"c":9.2,"h":9.22,"l":9.2,"n":6,"o":9.22,"t":"2026-10-01T09:30:00Z","v":1200,"vw":9.213333},{"c":9.22,"h":9.22,"l":9.21,"n":2,"o":9.21,"t":"2026-10-01T09:45:00Z","v":400,"vw":9.215},{"c":9.2,"h":9.2,"l":9.18,"n":13,"o":9.19,"t":"2026-10-01T10:00:00Z","v":1225,"vw":9.190084},{"c":9.2,"h":9.2,"l":9.19,"n":5,"o":9.2,"t":"2026-10-01T10:15:00Z","v":2600,"vw":9.199615},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-01T10:30:00Z","v":1991,"vw":9.23},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-01T10:45:00Z","v":200,"vw":9.24},{"c":9.2,"h":9.22,"l":9.2,"n":10,"o":9.22,"t":"2026-10-01T11:00:00Z","v":1383,"vw":9.207594},{"c":9.18,"h":9.19,"l":9.18,"n":10,"o":9.19,"t":"2026-10-01T11:15:00Z","v":4716,"vw":9.182791},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-01T11:30:00Z","v":200,"vw":9.18},{"c":9.22,"h":9.22,"l":9.21,"n":5,"o":9.21,"t":"2026-10-01T11:45:00Z","v":1800,"vw":9.216667},{"c":9.21,"h":9.22,"l":9.21,"n":12,"o":9.21,"t":"2026-10-01T12:00:00Z","v":16600,"vw":9.210241},{"c":9.21,"h":9.21,"l":9.21,"n":8,"o":9.21,"t":"2026-10-01T12:15:00Z","v":1708,"vw":9.21},{"c":9.21,"h":9.22,"l":9.21,"n":6,"o":9.21,"t":"2026-10-01T12:30:00Z","v":1022,"vw":9.214},{"c":9.17,"h":9.19,"l":9.17,"n":2,"o":9.19,"t":"2026-10-01T12:45:00Z","v":400,"vw":9.18},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-01T13:00:00Z","v":300,"vw":9.17},{"c":9.15,"h":9.18,"l":9.15,"n":62,"o":9.17,"t":"2026-10-01T13:15:00Z","v":4836,"vw":9.168091},{"c":9.135,"h":9.17,"l":9.125,"n":966,"o":9.16,"t":"2026-10-01T13:30:00Z","v":355928,"vw":9.150086},{"c":9.12,"h":9.135,"l":9.1,"n":815,"o":9.135,"t":"2026-10-01T13:45:00Z","v":252478,"vw":9.118249},{"c":9.115,"h":9.13,"l":9.07,"n":1086,"o":9.11,"t":"2026-10-01T14:00:00Z","v":281566,"vw":9.096976},{"c":9.075,"h":9.12,"l":9.07,"n":695,"o":9.115,"t":"2026-10-01T14:15:00Z","v":287066,"vw":9.093668},{"c":9.085,"h":9.105,"l":9.07,"n":863,"o":9.075,"t":"2026-10-01T14:30:00Z","v":358602,"vw":9.089465},{"c":9.065,"h":9.1,"l":9.065,"n":953,"o":9.085,"t":"2026-10-01T14:45:00Z","v":407610,"vw":9.078235},{"c":9.065,"h":9.07,"l":9.035,"n":881,"o":9.065,"t":"2026-10-01T15:00:00Z","v":400408,"vw":9.050982},{"c":9.095,"h":9.105,"l":9.05,"n":1453,"o":9.065,"t":"2026-10-01T15:15:00Z","v":804995,"vw":9.082091},{"c":9.085,"h":9.1,"l":9.08,"n":1052,"o":9.0906,"t":"2026-10-01T15:30:00Z","v":451499,"vw":9.090741},{"c":9.105,"h":9.11,"l":9.08,"n":691,"o":9.085,"t":"2026-10-01T15:45:00Z","v":150407,"vw":9.093544},{"c":9.095,"h":9.11,"l":9.09,"n":649,"o":9.105,"t":"2026-10-01T16:00:00Z","v":142166,"vw":9.101525},{"c":9.115,"h":9.12,"l":9.095,"n":739,"o":9.095,"t":"2026-10-01T16:15:00Z","v":142143,"vw":9.108222},{"c":9.1201,"h":9.13,"l":9.11,"n":959,"o":9.1101,"t":"2026-10-01T16:30:00Z","v":154675,"vw":9.118445},{"c":9.11,"h":9.13,"l":9.1,"n":788,"o":9.1201,"t":"2026-10-01T16:45:00Z","v":117864,"vw":9.114156},{"c":9.115,"h":9.12,"l":9.1,"n":353,"o":9.1,"t":"2026-10-01T17:00:00Z","v":38143,"vw":9.111462},{"c":9.155,"h":9.17,"l":9.11,"n":1499,"o":9.1101,"t":"2026-10-01T17:15:00Z","v":458521,"vw":9.153432},{"c":9.17,"h":9.185,"l":9.15,"n":1070,"o":9.155,"t":"2026-10-01T17:30:00Z","v":334633,"vw":9.171128},{"c":9.135,"h":9.18,"l":9.13,"n":1045,"o":9.165,"t":"2026-10-01T17:45:00Z","v":207071,"vw":9.156655},{"c":9.1385,"h":9.15,"l":9.12,"n":859,"o":9.135,"t":"2026-10-01T18:00:00Z","v":320123,"vw":9.137329},{"c":9.145,"h":9.16,"l":9.14,"n":596,"o":9.14,"t":"2026-10-01T18:15:00Z","v":153383,"vw":9.147612},{"c":9.155,"h":9.17,"l":9.14,"n":586,"o":9.145,"t":"2026-10-01T18:30:00Z","v":165798,"vw":9.154193},{"c":9.175,"h":9.18,"l":9.1501,"n":975,"o":9.155,"t":"2026-10-01T18:45:00Z","v":237648,"vw":9.166541},{"c":9.165,"h":9.18,"l":9.16,"n":845,"o":9.1798,"t":"2026-10-01T19:00:00Z","v":290776,"vw":9.169796},{"c":9.175,"h":9.18,"l":9.16,"n":981,"o":9.165,"t":"2026-10-01T19:15:00Z","v":315059,"vw":9.169801},{"c":9.175,"h":9.18,"l":9.1601,"n":1517,"o":9.175,"t":"2026-10-01T19:30:00Z","v":708748,"vw":9.17405},{"c":9.22,"h":9.225,"l":9.175,"n":4935,"o":9.175,"t":"2026-10-01T19:45:00Z","v":2082437,"vw":9.207817},{"c":9.215,"h":9.215,"l":9.215,"n":10,"o":9.215,"t":"2026-10-01T20:00:00Z","v":242893,"vw":9.215},{"c":9.31,"h":9.32,"l":9.29,"n":24,"o":9.29,"t":"2026-10-02T08:00:00Z","v":13447,"vw":9.312786},{"c":9.31,"h":9.32,"l":9.31,"n":6,"o":9.32,"t":"2026-10-02T08:15:00Z","v":3900,"vw":9.316021},{"c":9.31,"h":9.33,"l":9.31,"n":8,"o":9.31,"t":"2026-10-02T08:30:00Z","v":3814,"vw":9.31689},{"c":9.32,"h":9.33,"l":9.32,"n":5,"o":9.33,"t":"2026-10-02T08:45:00Z","v":2800,"vw":9.329643},{"c":9.32,"h":9.32,"l":9.31,"n":7,"o":9.32,"t":"2026-10-02T09:00:00Z","v":6175,"vw":9.319344},{"c":9.33,"h":9.33,"l":9.32,"n":14,"o":9.32,"t":"2026-10-02T09:30:00Z","v":7390,"vw":9.327127},{"c":9.35,"h":9.35,"l":9.33,"n":7,"o":9.33,"t":"2026-10-02T09:45:00Z","v":2649,"vw":9.336374},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-02T10:00:00Z","v":401,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":6,"o":9.3,"t":"2026-10-02T10:15:00Z","v":5100,"vw":9.3},{"c":9.31,"h":9.31,"l":9.3,"n":4,"o":9.31,"t":"2026-10-02T10:30:00Z","v":2400,"vw":9.3075},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-02T10:45:00Z","v":814,"vw":9.33},{"c":9.32,"h":9.3215,"l":9.32,"n":5,"o":9.3215,"t":"2026-10-02T11:00:00Z","v":2500,"vw":9.32006},{"c":9.32,"h":9.3299,"l":9.32,"n":11,"o":9.3299,"t":"2026-10-02T11:15:00Z","v":3901,"vw":9.321908},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-02T11:30:00Z","v":600,"vw":9.31},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-02T11:45:00Z","v":2310,"vw":9.3},{"c":9.27,"h":9.3,"l":9.27,"n":18,"o":9.3,"t":"2026-10-02T12:00:00Z","v":8066,"vw":9.286875},{"c":9.3,"h":9.3,"l":9.28,"n":9,"o":9.28,"t":"2026-10-02T12:15:00Z","v":3772,"vw":9.288335},{"c":9.32,"h":9.34,"l":9.32,"n":15,"o":9.33,"t":"2026-10-02T12:30:00Z","v":8581,"vw":9.324635},{"c":9.34,"h":9.35,"l":9.33,"n":18,"o":9.33,"t":"2026-10-02T12:45:00Z","v":10405,"vw":9.345566},{"c":9.35,"h":9.35,"l":9.34,"n":7,"o":9.34,"t":"2026-10-02T13:00:00Z","v":4200,"vw":9.347143},{"c":9.36,"h":9.36,"l":9.35,"n":28,"o":9.36,"t":"2026-10-02T13:15:00Z","v":4862,"vw":9.35547},{"c":9.379,"h":9.385,"l":9.325,"n":1234,"o":9.37,"t":"2026-10-02T13:30:00Z","v":473653,"vw":9.350564},{"c":9.39,"h":9.4085,"l":9.345,"n":932,"o":9.385,"t":"2026-10-02T13:45:00Z","v":248551,"vw":9.378397},{"c":9.365,"h":9.395,"l":9.36,"n":888,"o":9.39,"t":"2026-10-02T14:00:00Z","v":211552,"vw":9.376304},{"c":9.36,"h":9.3778,"l":9.35,"n":1019,"o":9.37,"t":"2026-10-02T14:15:00Z","v":242134,"vw":9.364463},{"c":9.35,"h":9.375,"l":9.35,"n":893,"o":9.365,"t":"2026-10-02T14:30:00Z","v":303988,"vw":9.363684},{"c":9.34,"h":9.365,"l":9.34,"n":736,"o":9.345,"t":"2026-10-02T14:45:00Z","v":296185,"vw":9.348411},{"c":9.3,"h":9.345,"l":9.285,"n":822,"o":9.345,"t":"2026-10-02T15:00:00Z","v":227730,"vw":9.308027},{"c":9.285,"h":9.31,"l":9.27,"n":1112,"o":9.3,"t":"2026-10-02T15:15:00Z","v":477768,"vw":9.286114},{"c":9.3,"h":9.31,"l":9.2801,"n":458,"o":9.285,"t":"2026-10-02T15:30:00Z","v":138660,"vw":9.299141},{"c":9.29,"h":9.31,"l":9.29,"n":519,"o":9.3,"t":"2026-10-02T15:45:00Z","v":182022,"vw":9.305758},{"c":9.3,"h":9.31,"l":9.29,"n":654,"o":9.29,"t":"2026-10-02T16:00:00Z","v":208732,"vw":9.296321},{"c":9.275,"h":9.305,"l":9.27,"n":471,"o":9.305,"t":"2026-10-02T16:15:00Z","v":77144,"vw":9.291742},{"c":9.285,"h":9.29,"l":9.27,"n":438,"o":9.275,"t":"2026-10-02T16:30:00Z","v":75401,"vw":9.280748},{"c":9.295,"h":9.295,"l":9.285,"n":527,"o":9.285,"t":"2026-10-02T16:45:00Z","v":86338,"vw":9.290223},{"c":9.28,"h":9.3,"l":9.28,"n":534,"o":9.295,"t":"2026-10-02T17:00:00Z","v":76466,"vw":9.289234},{"c":9.27,"h":9.29,"l":9.27,"n":739,"o":9.28,"t":"2026-10-02T17:15:00Z","v":92431,"vw":9.280906},{"c":9.275,"h":9.28,"l":9.27,"n":727,"o":9.27,"t":"2026-10-02T17:30:00Z","v":63649,"vw":9.275155},{"c":9.29,"h":9.29,"l":9.275,"n":695,"o":9.275,"t":"2026-10-02T17:45:00Z","v":204516,"vw":9.28385},{"c":9.291,"h":9.295,"l":9.275,"n":703,"o":9.29,"t":"2026-10-02T18:00:00Z","v":141804,"vw":9.284806},{"c":9.285,"h":9.3,"l":9.28,"n":869,"o":9.291,"t":"2026-10-02T18:15:00Z","v":120551,"vw":9.286916},{"c":9.29,"h":9.295,"l":9.28,"n":649,"o":9.285,"t":"2026-10-02T18:30:00Z","v":113681,"vw":9.287784},{"c":9.295,"h":9.3,"l":9.29,"n":678,"o":9.29,"t":"2026-10-02T18:45:00Z","v":83555,"vw":9.294871},{"c":9.305,"h":9.31,"l":9.295,"n":613,"o":9.3,"t":"2026-10-02T19:00:00Z","v":165109,"vw":9.301002},{"c":9.315,"h":9.3192,"l":9.3,"n":871,"o":9.305,"t":"2026-10-02T19:15:00Z","v":130949,"vw":9.309977},{"c":9.3,"h":9.3278,"l":9.295,"n":1082,"o":9.31,"t":"2026-10-02T19:30:00Z","v":302613,"vw":9.311763},{"c":9.29,"h":9.3199,"l":9.29,"n":3697,"o":9.305,"t":"2026-10-02T19:45:00Z","v":915329,"vw":9.301694},{"c":9.29,"h":9.29,"l":9.29,"n":8,"o":9.29,"t":"2026-10-02T20:00:00Z","v":412123,"vw":9.29},{"c":9.2,"h":9.33,"l":9.2,"n":4,"o":9.33,"t":"2026-10-05T08:00:00Z","v":1052,"vw":9.317524},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-05T08:15:00Z","v":500,"vw":9.34},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-05T08:45:00Z","v":575,"vw":9.31},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-05T09:15:00Z","v":800,"vw":9.35},{"c":9.34,"h":9.34,"l":9.33,"n":5,"o":9.33,"t":"2026-10-05T09:45:00Z","v":1307,"vw":9.336},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-05T10:15:00Z","v":700,"vw":9.35},{"c":9.33,"h":9.34,"l":9.33,"n":7,"o":9.34,"t":"2026-10-05T10:45:00Z","v":3700,"vw":9.337297},{"c":9.34,"h":9.3402,"l":9.34,"n":3,"o":9.3402,"t":"2026-10-05T11:00:00Z","v":1049,"vw":9.3401},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-05T11:15:00Z","v":500,"vw":9.35},{"c":9.3201,"h":9.35,"l":9.32,"n":8,"o":9.35,"t":"2026-10-05T11:30:00Z","v":2896,"vw":9.324168},{"c":9.3085,"h":9.3085,"l":9.3085,"n":1,"o":9.3085,"t":"2026-10-05T11:45:00Z","v":100,"vw":9.3085},{"c":9.31,"h":9.31,"l":9.29,"n":2,"o":9.29,"t":"2026-10-05T12:00:00Z","v":105700,"vw":9.290132},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-05T12:15:00Z","v":1000,"vw":9.3},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-05T12:45:00Z","v":300,"vw":9.28},{"c":9.3,"h":9.3,"l":9.29,"n":4,"o":9.29,"t":"2026-10-05T13:00:00Z","v":1898,"vw":9.296849},{"c":9.28,"h":9.31,"l":9.27,"n":62,"o":9.29,"t":"2026-10-05T13:15:00Z","v":24098,"vw":9.27269},{"c":9.23,"h":9.3,"l":9.23,"n":792,"o":9.27,"t":"2026-10-05T13:30:00Z","v":358112,"vw":9.271749},{"c":9.21,"h":9.23,"l":9.19,"n":579,"o":9.23,"t":"2026-10-05T13:45:00Z","v":125680,"vw":9.208156},{"c":9.2,"h":9.23,"l":9.195,"n":1118,"o":9.21,"t":"2026-10-05T14:00:00Z","v":381494,"vw":9.210433},{"c":9.195,"h":9.215,"l":9.185,"n":1348,"o":9.195,"t":"2026-10-05T14:15:00Z","v":319776,"vw":9.199184},{"c":9.205,"h":9.2078,"l":9.18,"n":1436,"o":9.195,"t":"2026-10-05T14:30:00Z","v":557406,"vw":9.192914},{"c":9.2101,"h":9.2199,"l":9.195,"n":906,"o":9.205,"t":"2026-10-05T14:45:00Z","v":262813,"vw":9.206177},{"c":9.195,"h":9.21,"l":9.19,"n":1044,"o":9.21,"t":"2026-10-05T15:00:00Z","v":397492,"vw":9.201434},{"c":9.215,"h":9.22,"l":9.18,"n":1043,"o":9.195,"t":"2026-10-05T15:15:00Z","v":255556,"vw":9.199676},{"c":9.23,"h":9.235,"l":9.21,"n":503,"o":9.215,"t":"2026-10-05T15:30:00Z","v":119226,"vw":9.224189},{"c":9.2109,"h":9.235,"l":9.2109,"n":693,"o":9.23,"t":"2026-10-05T15:45:00Z","v":149547,"vw":9.225608},{"c":9.195,"h":9.215,"l":9.19,"n":442,"o":9.21,"t":"2026-10-05T16:00:00Z","v":175768,"vw":9.198855},{"c":9.2,"h":9.206,"l":9.195,"n":542,"o":9.195,"t":"2026-10-05T16:15:00Z","v":100264,"vw":9.197628},{"c":9.195,"h":9.205,"l":9.19,"n":470,"o":9.2,"t":"2026-10-05T16:30:00Z","v":58467,"vw":9.199714},{"c":9.205,"h":9.2099,"l":9.1901,"n":549,"o":9.195,"t":"2026-10-05T16:45:00Z","v":62093,"vw":9.198444},{"c":9.181,"h":9.2,"l":9.18,"n":696,"o":9.2,"t":"2026-10-05T17:00:00Z","v":116489,"vw":9.190603},{"c":9.19,"h":9.2,"l":9.18,"n":845,"o":9.185,"t":"2026-10-05T17:15:00Z","v":114457,"vw":9.191259},{"c":9.19,"h":9.2,"l":9.19,"n":692,"o":9.19,"t":"2026-10-05T17:30:00Z","v":103624,"vw":9.195664},{"c":9.205,"h":9.21,"l":9.195,"n":662,"o":9.195,"t":"2026-10-05T17:45:00Z","v":102776,"vw":9.201907},{"c":9.22,"h":9.23,"l":9.205,"n":626,"o":9.21,"t":"2026-10-05T18:00:00Z","v":201944,"vw":9.213585},{"c":9.235,"h":9.24,"l":9.22,"n":560,"o":9.225,"t":"2026-10-05T18:15:00Z","v":174819,"vw":9.230074},{"c":9.235,"h":9.2359,"l":9.23,"n":626,"o":9.235,"t":"2026-10-05T18:30:00Z","v":95671,"vw":9.233339},{"c":9.245,"h":9.25,"l":9.23,"n":578,"o":9.235,"t":"2026-10-05T18:45:00Z","v":135459,"vw":9.238624},{"c":9.255,"h":9.255,"l":9.24,"n":510,"o":9.245,"t":"2026-10-05T19:00:00Z","v":127555,"vw":9.248792},{"c":9.25,"h":9.26,"l":9.24,"n":720,"o":9.2501,"t":"2026-10-05T19:15:00Z","v":157918,"vw":9.249244},{"c":9.24,"h":9.25,"l":9.24,"n":805,"o":9.245,"t":"2026-10-05T19:30:00Z","v":165347,"vw":9.247052},{"c":9.225,"h":9.25,"l":9.21,"n":2500,"o":9.24,"t":"2026-10-05T19:45:00Z","v":585229,"vw":9.225582},{"c":9.22,"h":9.22,"l":9.22,"n":6,"o":9.22,"t":"2026-10-05T20:00:00Z","v":233491,"vw":9.22},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-05T23:00:00Z","v":100,"vw":9.2},{"c":9.33,"h":9.33,"l":9.32,"n":7,"o":9.32,"t":"2026-10-06T08:00:00Z","v":3252,"vw":9.327451},{"c":9.34,"h":9.34,"l":9.33,"n":11,"o":9.34,"t":"2026-10-06T08:15:00Z","v":5852,"vw":9.338156},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-06T08:30:00Z","v":813,"vw":9.35},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-06T08:45:00Z","v":601,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-06T09:00:00Z","v":1100,"vw":9.36},{"c":9.38,"h":9.38,"l":9.36,"n":3,"o":9.36,"t":"2026-10-06T09:30:00Z","v":1900,"vw":9.373684},{"c":9.38,"h":9.38,"l":9.36,"n":3,"o":9.36,"t":"2026-10-06T09:45:00Z","v":1500,"vw":9.366667},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-06T10:00:00Z","v":222,"vw":9.36},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-06T10:15:00Z","v":200,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-06T10:30:00Z","v":1520,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-06T10:45:00Z","v":800,"vw":9.35},{"c":9.35,"h":9.3509,"l":9.35,"n":4,"o":9.3509,"t":"2026-10-06T11:00:00Z","v":725,"vw":9.350129},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-06T11:15:00Z","v":1000,"vw":9.37},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-06T11:45:00Z","v":600,"vw":9.38},{"c":9.37,"h":9.38,"l":9.36,"n":5,"o":9.38,"t":"2026-10-06T12:00:00Z","v":3089,"vw":9.368705},{"c":9.36,"h":9.36,"l":9.34,"n":11,"o":9.34,"t":"2026-10-06T13:00:00Z","v":2707,"vw":9.356502},{"c":9.33,"h":9.34,"l":9.33,"n":71,"o":9.33,"t":"2026-10-06T13:15:00Z","v":5836,"vw":9.334661},{"c":9.325,"h":9.365,"l":9.315,"n":667,"o":9.34,"t":"2026-10-06T13:30:00Z","v":261088,"vw":9.337925},{"c":9.36,"h":9.365,"l":9.325,"n":917,"o":9.325,"t":"2026-10-06T13:45:00Z","v":351469,"vw":9.35009},{"c":9.365,"h":9.375,"l":9.345,"n":709,"o":9.35,"t":"2026-10-06T14:00:00Z","v":214395,"vw":9.361961},{"c":9.36,"h":9.37,"l":9.35,"n":555,"o":9.365,"t":"2026-10-06T14:15:00Z","v":114704,"vw":9.36136},{"c":9.3601,"h":9.37,"l":9.355,"n":629,"o":9.36,"t":"2026-10-06T14:30:00Z","v":152724,"vw":9.360315},{"c":9.34,"h":9.365,"l":9.33,"n":1176,"o":9.3601,"t":"2026-10-06T14:45:00Z","v":470754,"vw":9.345449},{"c":9.35,"h":9.365,"l":9.34,"n":971,"o":9.3408,"t":"2026-10-06T15:00:00Z","v":532669,"vw":9.35377},{"c":9.36,"h":9.37,"l":9.34,"n":1235,"o":9.3525,"t":"2026-10-06T15:15:00Z","v":641230,"vw":9.355048},{"c":9.37,"h":9.37,"l":9.35,"n":484,"o":9.36,"t":"2026-10-06T15:30:00Z","v":93782,"vw":9.362785},{"c":9.37,"h":9.38,"l":9.37,"n":310,"o":9.37,"t":"2026-10-06T15:45:00Z","v":47552,"vw":9.373937},{"c":9.365,"h":9.375,"l":9.355,"n":488,"o":9.37,"t":"2026-10-06T16:00:00Z","v":187955,"vw":9.362996},{"c":9.375,"h":9.39,"l":9.37,"n":421,"o":9.37,"t":"2026-10-06T16:15:00Z","v":100860,"vw":9.37838},{"c":9.37,"h":9.39,"l":9.37,"n":528,"o":9.3778,"t":"2026-10-06T16:30:00Z","v":102110,"vw":9.380832},{"c":9.3899,"h":9.39,"l":9.36,"n":525,"o":9.375,"t":"2026-10-06T16:45:00Z","v":115349,"vw":9.375056},{"c":9.4,"h":9.4175,"l":9.384,"n":1383,"o":9.39,"t":"2026-10-06T17:00:00Z","v":358987,"vw":9.404123},{"c":9.395,"h":9.405,"l":9.39,"n":467,"o":9.405,"t":"2026-10-06T17:15:00Z","v":117549,"vw":9.397643},{"c":9.395,"h":9.4,"l":9.39,"n":287,"o":9.395,"t":"2026-10-06T17:30:00Z","v":113054,"vw":9.396216},{"c":9.41,"h":9.425,"l":9.395,"n":608,"o":9.395,"t":"2026-10-06T17:45:00Z","v":287111,"vw":9.414044},{"c":9.415,"h":9.42,"l":9.41,"n":333,"o":9.415,"t":"2026-10-06T18:00:00Z","v":58907,"vw":9.415759},{"c":9.395,"h":9.42,"l":9.395,"n":474,"o":9.415,"t":"2026-10-06T18:15:00Z","v":117167,"vw":9.407278},{"c":9.385,"h":9.4,"l":9.38,"n":570,"o":9.395,"t":"2026-10-06T18:30:00Z","v":62289,"vw":9.389703},{"c":9.405,"h":9.405,"l":9.38,"n":708,"o":9.385,"t":"2026-10-06T18:45:00Z","v":133644,"vw":9.392784},{"c":9.41,"h":9.41,"l":9.4,"n":526,"o":9.4009,"t":"2026-10-06T19:00:00Z","v":88601,"vw":9.40537},{"c":9.41,"h":9.43,"l":9.405,"n":1159,"o":9.405,"t":"2026-10-06T19:15:00Z","v":199024,"vw":9.417566},{"c":9.4,"h":9.42,"l":9.4,"n":948,"o":9.415,"t":"2026-10-06T19:30:00Z","v":141245,"vw":9.40815},{"c":9.435,"h":9.44,"l":9.3925,"n":4231,"o":9.4,"t":"2026-10-06T19:45:00Z","v":1005738,"vw":9.412496},{"c":9.43,"h":9.43,"l":9.43,"n":11,"o":9.43,"t":"2026-10-06T20:00:00Z","v":301280,"vw":9.43},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-06T23:00:00Z","v":379,"vw":9.41},{"c":9.41,"h":9.43,"l":9.34,"n":66,"o":9.43,"t":"2026-10-07T08:00:00Z","v":46839,"vw":9.424686},{"c":9.46,"h":9.46,"l":9.46,"n":9,"o":9.46,"t":"2026-10-07T08:30:00Z","v":4160,"vw":9.46},{"c":9.46,"h":9.47,"l":9.45,"n":10,"o":9.46,"t":"2026-10-07T08:45:00Z","v":4740,"vw":9.461055},{"c":9.43,"h":9.46,"l":9.43,"n":16,"o":9.46,"t":"2026-10-07T09:00:00Z","v":6002,"vw":9.456168},{"c":9.41,"h":9.41,"l":9.4,"n":4,"o":9.4,"t":"2026-10-07T09:15:00Z","v":1884,"vw":9.403185},{"c":9.39,"h":9.4,"l":9.39,"n":4,"o":9.4,"t":"2026-10-07T09:30:00Z","v":2200,"vw":9.392273},{"c":9.38,"h":9.4,"l":9.37,"n":12,"o":9.4,"t":"2026-10-07T09:45:00Z","v":7170,"vw":9.381716},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-07T10:00:00Z","v":443,"vw":9.38},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-07T10:30:00Z","v":400,"vw":9.39},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-07T11:00:00Z","v":210,"vw":9.38},{"c":9.4,"h":9.4,"l":9.39,"n":7,"o":9.39,"t":"2026-10-07T11:15:00Z","v":2600,"vw":9.396005},{"c":9.39,"h":9.4,"l":9.39,"n":26,"o":9.391,"t":"2026-10-07T11:30:00Z","v":7158,"vw":9.392662},{"c":9.4,"h":9.41,"l":9.4,"n":9,"o":9.4,"t":"2026-10-07T11:45:00Z","v":5100,"vw":9.402013},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-07T12:00:00Z","v":100660,"vw":9.43},{"c":9.39,"h":9.4,"l":9.39,"n":7,"o":9.4,"t":"2026-10-07T12:15:00Z","v":981,"vw":9.39641},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-07T12:30:00Z","v":1300,"vw":9.4},{"c":9.41,"h":9.41,"l":9.38,"n":4,"o":9.38,"t":"2026-10-07T12:45:00Z","v":1444,"vw":9.3925},{"c":9.43,"h":9.46,"l":9.42,"n":114,"o":9.44,"t":"2026-10-07T13:15:00Z","v":36361,"vw":9.432254},{"c":9.42,"h":9.45,"l":9.405,"n":1051,"o":9.44,"t":"2026-10-07T13:30:00Z","v":366039,"vw":9.425705},{"c":9.42,"h":9.435,"l":9.385,"n":1375,"o":9.425,"t":"2026-10-07T13:45:00Z","v":405771,"vw":9.412806},{"c":9.42,"h":9.43,"l":9.405,"n":770,"o":9.4212,"t":"2026-10-07T14:00:00Z","v":242026,"vw":9.416766},{"c":9.425,"h":9.45,"l":9.415,"n":830,"o":9.42,"t":"2026-10-07T14:15:00Z","v":205188,"vw":9.433359},{"c":9.425,"h":9.445,"l":9.42,"n":876,"o":9.425,"t":"2026-10-07T14:30:00Z","v":290265,"vw":9.431655},{"c":9.43,"h":9.44,"l":9.41,"n":618,"o":9.425,"t":"2026-10-07T14:45:00Z","v":225851,"vw":9.426684},{"c":9.43,"h":9.445,"l":9.41,"n":949,"o":9.4277,"t":"2026-10-07T15:00:00Z","v":279211,"vw":9.42682},{"c":9.425,"h":9.435,"l":9.4,"n":1375,"o":9.43,"t":"2026-10-07T15:15:00Z","v":476396,"vw":9.422878},{"c":9.435,"h":9.44,"l":9.42,"n":571,"o":9.425,"t":"2026-10-07T15:30:00Z","v":199665,"vw":9.428079},{"c":9.425,"h":9.435,"l":9.42,"n":514,"o":9.435,"t":"2026-10-07T15:45:00Z","v":70068,"vw":9.430245},{"c":9.435,"h":9.44,"l":9.42,"n":749,"o":9.425,"t":"2026-10-07T16:00:00Z","v":132428,"vw":9.431434},{"c":9.445,"h":9.45,"l":9.435,"n":421,"o":9.435,"t":"2026-10-07T16:15:00Z","v":66898,"vw":9.442292},{"c":9.435,"h":9.455,"l":9.435,"n":1019,"o":9.445,"t":"2026-10-07T16:30:00Z","v":363549,"vw":9.445231},{"c":9.44,"h":9.45,"l":9.435,"n":802,"o":9.44,"t":"2026-10-07T16:45:00Z","v":176304,"vw":9.442755},{"c":9.46,"h":9.465,"l":9.44,"n":630,"o":9.445,"t":"2026-10-07T17:00:00Z","v":167989,"vw":9.452221},{"c":9.465,"h":9.48,"l":9.46,"n":525,"o":9.46,"t":"2026-10-07T17:15:00Z","v":151887,"vw":9.471832},{"c":9.475,"h":9.475,"l":9.4601,"n":514,"o":9.465,"t":"2026-10-07T17:30:00Z","v":95291,"vw":9.467937},{"c":9.47,"h":9.475,"l":9.46,"n":389,"o":9.475,"t":"2026-10-07T17:45:00Z","v":76030,"vw":9.466704},{"c":9.46,"h":9.47,"l":9.46,"n":412,"o":9.465,"t":"2026-10-07T18:00:00Z","v":53004,"vw":9.464646},{"c":9.46,"h":9.465,"l":9.46,"n":687,"o":9.465,"t":"2026-10-07T18:15:00Z","v":76326,"vw":9.463434},{"c":9.465,"h":9.47,"l":9.455,"n":946,"o":9.46,"t":"2026-10-07T18:30:00Z","v":177769,"vw":9.460404},{"c":9.46,"h":9.47,"l":9.46,"n":462,"o":9.465,"t":"2026-10-07T18:45:00Z","v":59547,"vw":9.46478},{"c":9.455,"h":9.47,"l":9.445,"n":783,"o":9.46,"t":"2026-10-07T19:00:00Z","v":190523,"vw":9.454859},{"c":9.45,"h":9.46,"l":9.44,"n":762,"o":9.455,"t":"2026-10-07T19:15:00Z","v":144090,"vw":9.449563},{"c":9.465,"h":9.47,"l":9.445,"n":1212,"o":9.445,"t":"2026-10-07T19:30:00Z","v":319317,"vw":9.461472},{"c":9.47,"h":9.47,"l":9.45,"n":4234,"o":9.47,"t":"2026-10-07T19:45:00Z","v":1254686,"vw":9.462168},{"c":9.46,"h":9.46,"l":9.46,"n":9,"o":9.46,"t":"2026-10-07T20:00:00Z","v":314832,"vw":9.46},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-08T08:00:00Z","v":100,"vw":9.4},{"c":9.44,"h":9.44,"l":9.42,"n":10,"o":9.42,"t":"2026-10-08T08:15:00Z","v":2900,"vw":9.429912},{"c":9.44,"h":9.45,"l":9.44,"n":5,"o":9.44,"t":"2026-10-08T08:30:00Z","v":2000,"vw":9.444},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-08T09:00:00Z","v":500,"vw":9.42},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-08T09:30:00Z","v":900,"vw":9.4},{"c":9.38,"h":9.39,"l":9.38,"n":6,"o":9.38,"t":"2026-10-08T09:45:00Z","v":2300,"vw":9.386522},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-08T10:15:00Z","v":200,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-08T10:30:00Z","v":500,"vw":9.36},{"c":9.34,"h":9.35,"l":9.33,"n":8,"o":9.35,"t":"2026-10-08T10:45:00Z","v":2424,"vw":9.343144},{"c":9.35,"h":9.355,"l":9.35,"n":43,"o":9.35,"t":"2026-10-08T11:00:00Z","v":6540,"vw":9.350079},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-08T11:15:00Z","v":200,"vw":9.35},{"c":9.39,"h":9.39,"l":9.38,"n":4,"o":9.38,"t":"2026-10-08T11:30:00Z","v":1125,"vw":9.383636},{"c":9.41,"h":9.41,"l":9.41,"n":18,"o":9.41,"t":"2026-10-08T11:45:00Z","v":7488,"vw":9.41},{"c":9.411,"h":9.42,"l":9.411,"n":3,"o":9.42,"t":"2026-10-08T12:00:00Z","v":708,"vw":9.416786},{"c":9.43,"h":9.43,"l":9.41,"n":16,"o":9.41,"t":"2026-10-08T12:15:00Z","v":4274,"vw":9.420469},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-08T12:30:00Z","v":500,"vw":9.42},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-08T12:45:00Z","v":500,"vw":9.41},{"c":9.44,"h":9.44,"l":9.4202,"n":6,"o":9.4202,"t":"2026-10-08T13:00:00Z","v":821,"vw":9.43151},{"c":9.43,"h":9.44,"l":9.42,"n":52,"o":9.44,"t":"2026-10-08T13:15:00Z","v":7956,"vw":9.434493},{"c":9.455,"h":9.46,"l":9.4,"n":994,"o":9.435,"t":"2026-10-08T13:30:00Z","v":343229,"vw":9.429579},{"c":9.48,"h":9.48,"l":9.455,"n":696,"o":9.455,"t":"2026-10-08T13:45:00Z","v":145578,"vw":9.466511},{"c":9.505,"h":9.52,"l":9.475,"n":863,"o":9.475,"t":"2026-10-08T14:00:00Z","v":266295,"vw":9.499742},{"c":9.525,"h":9.525,"l":9.48,"n":1273,"o":9.5,"t":"2026-10-08T14:15:00Z","v":461372,"vw":9.503168},{"c":9.505,"h":9.525,"l":9.5,"n":1017,"o":9.52,"t":"2026-10-08T14:30:00Z","v":318940,"vw":9.516548},{"c":9.46,"h":9.505,"l":9.46,"n":868,"o":9.505,"t":"2026-10-08T14:45:00Z","v":200452,"vw":9.480463},{"c":9.425,"h":9.4601,"l":9.42,"n":801,"o":9.46,"t":"2026-10-08T15:00:00Z","v":198291,"vw":9.442015},{"c":9.4,"h":9.4299,"l":9.4,"n":1296,"o":9.42,"t":"2026-10-08T15:15:00Z","v":557245,"vw":9.408776},{"c":9.415,"h":9.4199,"l":9.38,"n":1066,"o":9.4,"t":"2026-10-08T15:30:00Z","v":434732,"vw":9.395069},{"c":9.405,"h":9.42,"l":9.4,"n":682,"o":9.415,"t":"2026-10-08T15:45:00Z","v":194518,"vw":9.411958},{"c":9.405,"h":9.41,"l":9.4,"n":545,"o":9.405,"t":"2026-10-08T16:00:00Z","v":75032,"vw":9.404306},{"c":9.435,"h":9.47,"l":9.405,"n":1162,"o":9.405,"t":"2026-10-08T16:15:00Z","v":338201,"vw":9.43868},{"c":9.425,"h":9.44,"l":9.415,"n":663,"o":9.43,"t":"2026-10-08T16:30:00Z","v":129885,"vw":9.426919},{"c":9.415,"h":9.43,"l":9.4,"n":846,"o":9.425,"t":"2026-10-08T16:45:00Z","v":177968,"vw":9.40936},{"c":9.455,"h":9.46,"l":9.4,"n":1070,"o":9.4199,"t":"2026-10-08T17:00:00Z","v":217967,"vw":9.426233},{"c":9.465,"h":9.47,"l":9.44,"n":1526,"o":9.455,"t":"2026-10-08T17:15:00Z","v":1364647,"vw":9.456765},{"c":9.465,"h":9.47,"l":9.44,"n":938,"o":9.465,"t":"2026-10-08T17:30:00Z","v":150906,"vw":9.458358},{"c":9.49,"h":9.49,"l":9.46,"n":1355,"o":9.465,"t":"2026-10-08T17:45:00Z","v":186934,"vw":9.469018},{"c":9.485,"h":9.49,"l":9.475,"n":912,"o":9.485,"t":"2026-10-08T18:00:00Z","v":88307,"vw":9.482703},{"c":9.485,"h":9.4972,"l":9.48,"n":1060,"o":9.49,"t":"2026-10-08T18:15:00Z","v":146369,"vw":9.4902},{"c":9.4814,"h":9.49,"l":9.48,"n":850,"o":9.485,"t":"2026-10-08T18:30:00Z","v":184648,"vw":9.48533},{"c":9.495,"h":9.5,"l":9.48,"n":1089,"o":9.49,"t":"2026-10-08T18:45:00Z","v":131116,"vw":9.491883},{"c":9.495,"h":9.505,"l":9.49,"n":1401,"o":9.495,"t":"2026-10-08T19:00:00Z","v":231191,"vw":9.498046},{"c":9.51,"h":9.52,"l":9.49,"n":1757,"o":9.495,"t":"2026-10-08T19:15:00Z","v":257558,"vw":9.507476},{"c":9.495,"h":9.515,"l":9.49,"n":2015,"o":9.514,"t":"2026-10-08T19:30:00Z","v":672824,"vw":9.498507},{"c":9.52,"h":9.53,"l":9.49,"n":4214,"o":9.5,"t":"2026-10-08T19:45:00Z","v":1316049,"vw":9.516315},{"c":9.5,"h":9.51,"l":9.5,"n":41,"o":9.5,"t":"2026-10-08T20:00:00Z","v":408229,"vw":9.500066},{"c":9.7,"h":9.7,"l":9.57,"n":95,"o":9.57,"t":"2026-10-08T20:45:00Z","v":17209,"vw":9.621216},{"c":9.7,"h":9.7,"l":9.7,"n":28,"o":9.7,"t":"2026-10-08T21:00:00Z","v":1851,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":15,"o":9.7,"t":"2026-10-08T21:15:00Z","v":1087,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":12,"o":9.7,"t":"2026-10-08T21:45:00Z","v":1303,"vw":9.7},{"c":9.71,"h":9.75,"l":9.7,"n":50,"o":9.7,"t":"2026-10-08T22:00:00Z","v":32389,"vw":9.72029},{"c":9.7,"h":9.71,"l":9.7,"n":28,"o":9.7,"t":"2026-10-08T22:15:00Z","v":1551,"vw":9.702089},{"c":9.7,"h":9.71,"l":9.7,"n":4,"o":9.71,"t":"2026-10-08T22:30:00Z","v":642,"vw":9.703255},{"c":9.7,"h":9.72,"l":9.7,"n":20,"o":9.7,"t":"2026-10-08T22:45:00Z","v":10140,"vw":9.700482},{"c":9.7,"h":9.7002,"l":9.7,"n":5,"o":9.7,"t":"2026-10-08T23:00:00Z","v":500,"vw":9.70004},{"c":9.75,"h":9.75,"l":9.7,"n":8,"o":9.7,"t":"2026-10-08T23:15:00Z","v":1667,"vw":9.712538},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-08T23:45:00Z","v":1200,"vw":9.74},{"c":9.48,"h":9.7,"l":9.46,"n":15,"o":9.57,"t":"2026-10-09T08:00:00Z","v":3980,"vw":9.53786},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-09T09:00:00Z","v":500,"vw":9.49},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-09T09:45:00Z","v":250,"vw":9.48},{"c":9.48,"h":9.489,"l":9.48,"n":3,"o":9.489,"t":"2026-10-09T11:00:00Z","v":500,"vw":9.4836},{"c":9.52,"h":9.52,"l":9.49,"n":3,"o":9.49,"t":"2026-10-09T12:15:00Z","v":6903,"vw":9.518509},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-09T13:00:00Z","v":223,"vw":9.5},{"c":9.5,"h":9.51,"l":9.49,"n":74,"o":9.5,"t":"2026-10-09T13:15:00Z","v":10816,"vw":9.499823},{"c":9.54,"h":9.57,"l":9.5,"n":1471,"o":9.5,"t":"2026-10-09T13:30:00Z","v":588408,"vw":9.538898},{"c":9.58,"h":9.6,"l":9.52,"n":1399,"o":9.54,"t":"2026-10-09T13:45:00Z","v":356477,"vw":9.555915},{"c":9.53,"h":9.61,"l":9.53,"n":1976,"o":9.585,"t":"2026-10-09T14:00:00Z","v":1204687,"vw":9.578909},{"c":9.56,"h":9.565,"l":9.485,"n":958,"o":9.53,"t":"2026-10-09T14:15:00Z","v":385657,"vw":9.525182},{"c":9.555,"h":9.58,"l":9.55,"n":715,"o":9.56,"t":"2026-10-09T14:30:00Z","v":199691,"vw":9.564886},{"c":9.56,"h":9.565,"l":9.53,"n":864,"o":9.555,"t":"2026-10-09T14:45:00Z","v":229777,"vw":9.549453},{"c":9.565,"h":9.575,"l":9.5508,"n":709,"o":9.565,"t":"2026-10-09T15:00:00Z","v":176640,"vw":9.564995},{"c":9.575,"h":9.615,"l":9.57,"n":1530,"o":9.57,"t":"2026-10-09T15:15:00Z","v":851382,"vw":9.595962},{"c":9.565,"h":9.575,"l":9.56,"n":576,"o":9.575,"t":"2026-10-09T15:30:00Z","v":148534,"vw":9.570345},{"c":9.53,"h":9.565,"l":9.53,"n":715,"o":9.565,"t":"2026-10-09T15:45:00Z","v":158328,"vw":9.551162},{"c":9.525,"h":9.535,"l":9.52,"n":657,"o":9.53,"t":"2026-10-09T16:00:00Z","v":131969,"vw":9.524733},{"c":9.53,"h":9.53,"l":9.52,"n":487,"o":9.52,"t":"2026-10-09T16:15:00Z","v":101983,"vw":9.52377},{"c":9.52,"h":9.53,"l":9.52,"n":442,"o":9.525,"t":"2026-10-09T16:30:00Z","v":50303,"vw":9.524234},{"c":9.535,"h":9.54,"l":9.52,"n":606,"o":9.52,"t":"2026-10-09T16:45:00Z","v":138578,"vw":9.531836},{"c":9.545,"h":9.55,"l":9.52,"n":620,"o":9.53,"t":"2026-10-09T17:00:00Z","v":160117,"vw":9.530796},{"c":9.555,"h":9.56,"l":9.545,"n":739,"o":9.545,"t":"2026-10-09T17:15:00Z","v":115165,"vw":9.553155},{"c":9.55,"h":9.56,"l":9.55,"n":837,"o":9.555,"t":"2026-10-09T17:30:00Z","v":84200,"vw":9.552594},{"c":9.545,"h":9.55,"l":9.54,"n":1154,"o":9.55,"t":"2026-10-09T17:45:00Z","v":135445,"vw":9.545297},{"c":9.545,"h":9.55,"l":9.54,"n":1144,"o":9.54,"t":"2026-10-09T18:00:00Z","v":226076,"vw":9.5445},{"c":9.545,"h":9.55,"l":9.54,"n":901,"o":9.54,"t":"2026-10-09T18:15:00Z","v":102575,"vw":9.544188},{"c":9.55,"h":9.56,"l":9.54,"n":1707,"o":9.54,"t":"2026-10-09T18:30:00Z","v":763222,"vw":9.550291},{"c":9.56,"h":9.58,"l":9.54,"n":1290,"o":9.545,"t":"2026-10-09T18:45:00Z","v":208937,"vw":9.562285},{"c":9.589,"h":9.59,"l":9.555,"n":1978,"o":9.56,"t":"2026-10-09T19:00:00Z","v":545958,"vw":9.577942},{"c":9.575,"h":9.62,"l":9.57,"n":2144,"o":9.581,"t":"2026-10-09T19:15:00Z","v":918244,"vw":9.596843},{"c":9.56,"h":9.58,"l":9.56,"n":1011,"o":9.575,"t":"2026-10-09T19:30:00Z","v":211501,"vw":9.571034},{"c":9.55,"h":9.58,"l":9.55,"n":3902,"o":9.565,"t":"2026-10-09T19:45:00Z","v":1012479,"vw":9.560567},{"c":9.555,"h":9.555,"l":9.555,"n":25,"o":9.555,"t":"2026-10-09T20:00:00Z","v":400915,"vw":9.555},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-12T08:00:00Z","v":100,"vw":9.6},{"c":9.52,"h":9.52,"l":9.52,"n":7,"o":9.52,"t":"2026-10-12T10:00:00Z","v":1225,"vw":9.52},{"c":9.5285,"h":9.53,"l":9.5285,"n":4,"o":9.53,"t":"2026-10-12T11:00:00Z","v":400,"vw":9.528875},{"c":9.5,"h":9.51,"l":9.5,"n":5,"o":9.5,"t":"2026-10-12T11:15:00Z","v":4826,"vw":9.500464},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-12T12:00:00Z","v":528,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-12T12:15:00Z","v":528,"vw":9.54},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-12T12:30:00Z","v":2000,"vw":9.51},{"c":9.5005,"h":9.5005,"l":9.5,"n":6,"o":9.5,"t":"2026-10-12T12:45:00Z","v":3817,"vw":9.500078},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-12T13:00:00Z","v":1226,"vw":9.51},{"c":9.49,"h":9.51,"l":9.49,"n":111,"o":9.51,"t":"2026-10-12T13:15:00Z","v":22353,"vw":9.506363},{"c":9.48,"h":9.52,"l":9.47,"n":1731,"o":9.49,"t":"2026-10-12T13:30:00Z","v":730036,"vw":9.492567},{"c":9.47,"h":9.505,"l":9.46,"n":1308,"o":9.49,"t":"2026-10-12T13:45:00Z","v":498727,"vw":9.484957},{"c":9.44,"h":9.465,"l":9.42,"n":798,"o":9.465,"t":"2026-10-12T14:00:00Z","v":220156,"vw":9.437233},{"c":9.415,"h":9.445,"l":9.41,"n":1197,"o":9.44,"t":"2026-10-12T14:15:00Z","v":356154,"vw":9.428929},{"c":9.415,"h":9.42,"l":9.395,"n":903,"o":9.415,"t":"2026-10-12T14:30:00Z","v":164123,"vw":9.406229},{"c":9.405,"h":9.415,"l":9.39,"n":981,"o":9.415,"t":"2026-10-12T14:45:00Z","v":267030,"vw":9.399424},{"c":9.405,"h":9.41,"l":9.39,"n":986,"o":9.405,"t":"2026-10-12T15:00:00Z","v":244131,"vw":9.400373},{"c":9.4,"h":9.41,"l":9.38,"n":1236,"o":9.405,"t":"2026-10-12T15:15:00Z","v":330445,"vw":9.39639},{"c":9.41,"h":9.41,"l":9.395,"n":628,"o":9.4,"t":"2026-10-12T15:30:00Z","v":86457,"vw":9.401535},{"c":9.415,"h":9.42,"l":9.405,"n":654,"o":9.405,"t":"2026-10-12T15:45:00Z","v":157507,"vw":9.413097},{"c":9.405,"h":9.4299,"l":9.405,"n":1570,"o":9.41,"t":"2026-10-12T16:00:00Z","v":335737,"vw":9.418428},{"c":9.395,"h":9.4074,"l":9.39,"n":912,"o":9.4,"t":"2026-10-12T16:15:00Z","v":114067,"vw":9.398168},{"c":9.385,"h":9.4,"l":9.38,"n":1139,"o":9.39,"t":"2026-10-12T16:30:00Z","v":115851,"vw":9.390988},{"c":9.385,"h":9.39,"l":9.37,"n":690,"o":9.385,"t":"2026-10-12T16:45:00Z","v":141647,"vw":9.379336},{"c":9.39,"h":9.4,"l":9.3801,"n":899,"o":9.385,"t":"2026-10-12T17:00:00Z","v":139800,"vw":9.391354},{"c":9.38,"h":9.4,"l":9.38,"n":579,"o":9.39,"t":"2026-10-12T17:15:00Z","v":107211,"vw":9.390073},{"c":9.375,"h":9.385,"l":9.37,"n":978,"o":9.38,"t":"2026-10-12T17:30:00Z","v":105752,"vw":9.378388},{"c":9.38,"h":9.38,"l":9.37,"n":975,"o":9.375,"t":"2026-10-12T17:45:00Z","v":141318,"vw":9.375213},{"c":9.375,"h":9.38,"l":9.365,"n":699,"o":9.375,"t":"2026-10-12T18:00:00Z","v":175716,"vw":9.370877},{"c":9.3726,"h":9.38,"l":9.37,"n":1032,"o":9.375,"t":"2026-10-12T18:15:00Z","v":129222,"vw":9.37682},{"c":9.37,"h":9.375,"l":9.36,"n":582,"o":9.375,"t":"2026-10-12T18:30:00Z","v":140407,"vw":9.367749},{"c":9.365,"h":9.37,"l":9.36,"n":853,"o":9.365,"t":"2026-10-12T18:45:00Z","v":127844,"vw":9.363772},{"c":9.365,"h":9.37,"l":9.36,"n":701,"o":9.36,"t":"2026-10-12T19:00:00Z","v":120816,"vw":9.361974},{"c":9.36,"h":9.3699,"l":9.354,"n":750,"o":9.365,"t":"2026-10-12T19:15:00Z","v":187345,"vw":9.357397},{"c":9.345,"h":9.37,"l":9.34,"n":1301,"o":9.36,"t":"2026-10-12T19:30:00Z","v":427186,"vw":9.359444},{"c":9.38,"h":9.4,"l":9.34,"n":4302,"o":9.34,"t":"2026-10-12T19:45:00Z","v":1746375,"vw":9.375649},{"c":9.41,"h":9.41,"l":9.37,"n":18,"o":9.37,"t":"2026-10-12T20:00:00Z","v":245839,"vw":9.370084},{"c":9.5,"h":9.5,"l":9.46,"n":5,"o":9.46,"t":"2026-10-12T20:15:00Z","v":640,"vw":9.487543},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-12T20:30:00Z","v":100,"vw":9.5},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-12T23:00:00Z","v":100,"vw":9.4},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-12T23:15:00Z","v":400,"vw":9.45},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-12T23:45:00Z","v":106,"vw":9.35},{"c":9.44,"h":9.44,"l":9.33,"n":9,"o":9.44,"t":"2026-10-13T08:00:00Z","v":3208,"vw":9.415},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-13T09:00:00Z","v":100,"vw":9.43},{"c":9.42,"h":9.43,"l":9.42,"n":6,"o":9.43,"t":"2026-10-13T09:15:00Z","v":4909,"vw":9.421473},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-13T09:45:00Z","v":1269,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-13T10:00:00Z","v":2751,"vw":9.41},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-13T10:15:00Z","v":447,"vw":9.4},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-13T11:00:00Z","v":1196,"vw":9.39},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-13T11:15:00Z","v":720,"vw":9.36},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-13T11:45:00Z","v":2052,"vw":9.38},{"c":9.39,"h":9.39,"l":9.39,"n":4,"o":9.39,"t":"2026-10-13T12:30:00Z","v":2025,"vw":9.39},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-13T12:45:00Z","v":300,"vw":9.38},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-13T13:00:00Z","v":500,"vw":9.38},{"c":9.41,"h":9.41,"l":9.4,"n":27,"o":9.4,"t":"2026-10-13T13:15:00Z","v":3090,"vw":9.404765},{"c":9.495,"h":9.5,"l":9.4,"n":1524,"o":9.42,"t":"2026-10-13T13:30:00Z","v":496447,"vw":9.443837},{"c":9.5,"h":9.52,"l":9.485,"n":1350,"o":9.49,"t":"2026-10-13T13:45:00Z","v":476812,"vw":9.506742},{"c":9.49,"h":9.51,"l":9.48,"n":1150,"o":9.5,"t":"2026-10-13T14:00:00Z","v":404548,"vw":9.496057},{"c":9.465,"h":9.49,"l":9.455,"n":757,"o":9.49,"t":"2026-10-13T14:15:00Z","v":183983,"vw":9.47183},{"c":9.505,"h":9.51,"l":9.465,"n":998,"o":9.465,"t":"2026-10-13T14:30:00Z","v":308297,"vw":9.49095},{"c":9.5001,"h":9.51,"l":9.495,"n":865,"o":9.505,"t":"2026-10-13T14:45:00Z","v":214737,"vw":9.502012},{"c":9.52,"h":9.53,"l":9.4928,"n":982,"o":9.505,"t":"2026-10-13T15:00:00Z","v":313515,"vw":9.511747},{"c":9.52,"h":9.54,"l":9.505,"n":2155,"o":9.52,"t":"2026-10-13T15:15:00Z","v":854945,"vw":9.520128},{"c":9.53,"h":9.53,"l":9.505,"n":1032,"o":9.51,"t":"2026-10-13T15:30:00Z","v":362644,"vw":9.517822},{"c":9.585,"h":9.6,"l":9.525,"n":2065,"o":9.53,"t":"2026-10-13T15:45:00Z","v":875150,"vw":9.572421},{"c":9.595,"h":9.6,"l":9.58,"n":1980,"o":9.59,"t":"2026-10-13T16:00:00Z","v":480783,"vw":9.58891},{"c":9.615,"h":9.62,"l":9.5945,"n":2082,"o":9.6,"t":"2026-10-13T16:15:00Z","v":389296,"vw":9.606349},{"c":9.625,"h":9.635,"l":9.6106,"n":1618,"o":9.62,"t":"2026-10-13T16:30:00Z","v":380192,"vw":9.624706},{"c":9.605,"h":9.63,"l":9.605,"n":1267,"o":9.62,"t":"2026-10-13T16:45:00Z","v":304215,"vw":9.613934},{"c":9.62,"h":9.635,"l":9.605,"n":1750,"o":9.605,"t":"2026-10-13T17:00:00Z","v":433842,"vw":9.620092},{"c":9.615,"h":9.64,"l":9.61,"n":1864,"o":9.62,"t":"2026-10-13T17:15:00Z","v":735527,"vw":9.627322},{"c":9.625,"h":9.625,"l":9.6,"n":1635,"o":9.615,"t":"2026-10-13T17:30:00Z","v":431900,"vw":9.615602},{"c":9.63,"h":9.635,"l":9.611,"n":2127,"o":9.625,"t":"2026-10-13T17:45:00Z","v":542607,"vw":9.626457},{"c":9.7,"h":9.71,"l":9.625,"n":2812,"o":9.625,"t":"2026-10-13T18:00:00Z","v":1045683,"vw":9.670314},{"c":9.7593,"h":9.77,"l":9.6912,"n":4527,"o":9.6926,"t":"2026-10-13T18:15:00Z","v":1769861,"vw":9.743215},{"c":9.75,"h":9.765,"l":9.74,"n":1802,"o":9.7507,"t":"2026-10-13T18:30:00Z","v":577223,"vw":9.751392},{"c":9.705,"h":9.755,"l":9.7,"n":1848,"o":9.75,"t":"2026-10-13T18:45:00Z","v":672075,"vw":9.731041},{"c":9.695,"h":9.71,"l":9.68,"n":2279,"o":9.71,"t":"2026-10-13T19:00:00Z","v":466791,"vw":9.693942},{"c":9.685,"h":9.7,"l":9.68,"n":1681,"o":9.69,"t":"2026-10-13T19:15:00Z","v":450937,"vw":9.690175},{"c":9.685,"h":9.7,"l":9.675,"n":2640,"o":9.69,"t":"2026-10-13T19:30:00Z","v":795906,"vw":9.689068},{"c":9.705,"h":9.71,"l":9.68,"n":8180,"o":9.685,"t":"2026-10-13T19:45:00Z","v":3518350,"vw":9.700422},{"c":9.7,"h":9.71,"l":9.7,"n":26,"o":9.71,"t":"2026-10-13T20:00:00Z","v":600936,"vw":9.709861},{"c":9.6197,"h":9.6197,"l":9.6197,"n":1,"o":9.6197,"t":"2026-10-13T21:45:00Z","v":100,"vw":9.6197},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-13T23:45:00Z","v":100,"vw":9.7},{"c":9.67,"h":9.71,"l":9.67,"n":3,"o":9.71,"t":"2026-10-14T08:00:00Z","v":304,"vw":9.696842},{"c":9.68,"h":9.69,"l":9.68,"n":9,"o":9.69,"t":"2026-10-14T08:15:00Z","v":8830,"vw":9.683409},{"c":9.68,"h":9.68,"l":9.68,"n":4,"o":9.68,"t":"2026-10-14T08:30:00Z","v":5300,"vw":9.68},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-14T09:15:00Z","v":2300,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-14T09:30:00Z","v":1300,"vw":9.66},{"c":9.69,"h":9.7,"l":9.69,"n":74,"o":9.7,"t":"2026-10-14T10:30:00Z","v":27949,"vw":9.695685},{"c":9.7,"h":9.7,"l":9.69,"n":28,"o":9.69,"t":"2026-10-14T10:45:00Z","v":12104,"vw":9.690832},{"c":9.68,"h":9.69,"l":9.6795,"n":10,"o":9.69,"t":"2026-10-14T11:00:00Z","v":3400,"vw":9.680441},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-14T11:15:00Z","v":1000,"vw":9.7},{"c":9.71,"h":9.72,"l":9.71,"n":14,"o":9.72,"t":"2026-10-14T11:45:00Z","v":5382,"vw":9.714831},{"c":9.72,"h":9.7396,"l":9.72,"n":7,"o":9.72,"t":"2026-10-14T12:00:00Z","v":7550,"vw":9.727188},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-14T12:15:00Z","v":1000,"vw":9.72},{"c":9.61,"h":9.66,"l":9.61,"n":15,"o":9.66,"t":"2026-10-14T12:30:00Z","v":24246,"vw":9.620234},{"c":9.62,"h":9.62,"l":9.62,"n":5,"o":9.62,"t":"2026-10-14T12:45:00Z","v":1580,"vw":9.62},{"c":9.58,"h":9.59,"l":9.58,"n":23,"o":9.59,"t":"2026-10-14T13:00:00Z","v":8845,"vw":9.584912},{"c":9.63,"h":9.63,"l":9.57,"n":159,"o":9.59,"t":"2026-10-14T13:15:00Z","v":34762,"vw":9.614478},{"c":9.655,"h":9.69,"l":9.62,"n":3143,"o":9.63,"t":"2026-10-14T13:30:00Z","v":1196155,"vw":9.654075},{"c":9.625,"h":9.71,"l":9.62,"n":2975,"o":9.655,"t":"2026-10-14T13:45:00Z","v":1608514,"vw":9.66938},{"c":9.59,"h":9.625,"l":9.58,"n":1704,"o":9.625,"t":"2026-10-14T14:00:00Z","v":721150,"vw":9.606327},{"c":9.58,"h":9.615,"l":9.58,"n":1022,"o":9.59,"t":"2026-10-14T14:15:00Z","v":481125,"vw":9.596675},{"c":9.6,"h":9.61,"l":9.56,"n":1173,"o":9.585,"t":"2026-10-14T14:30:00Z","v":583236,"vw":9.580574},{"c":9.625,"h":9.63,"l":9.585,"n":1185,"o":9.6,"t":"2026-10-14T14:45:00Z","v":606112,"vw":9.60442},{"c":9.605,"h":9.63,"l":9.58,"n":1599,"o":9.625,"t":"2026-10-14T15:00:00Z","v":786879,"vw":9.598904},{"c":9.645,"h":9.67,"l":9.595,"n":2590,"o":9.605,"t":"2026-10-14T15:15:00Z","v":1219036,"vw":9.635385},{"c":9.635,"h":9.65,"l":9.63,"n":1036,"o":9.645,"t":"2026-10-14T15:30:00Z","v":265212,"vw":9.640731},{"c":9.675,"h":9.675,"l":9.63,"n":1296,"o":9.635,"t":"2026-10-14T15:45:00Z","v":994937,"vw":9.66343},{"c":9.655,"h":9.68,"l":9.65,"n":763,"o":9.675,"t":"2026-10-14T16:00:00Z","v":412689,"vw":9.664924},{"c":9.67,"h":9.67,"l":9.64,"n":1079,"o":9.65,"t":"2026-10-14T16:15:00Z","v":319477,"vw":9.656637},{"c":9.675,"h":9.695,"l":9.66,"n":978,"o":9.67,"t":"2026-10-14T16:30:00Z","v":375846,"vw":9.679881},{"c":9.6799,"h":9.68,"l":9.66,"n":888,"o":9.675,"t":"2026-10-14T16:45:00Z","v":338319,"vw":9.671767},{"c":9.655,"h":9.7,"l":9.65,"n":1054,"o":9.675,"t":"2026-10-14T17:00:00Z","v":283416,"vw":9.677552},{"c":9.645,"h":9.67,"l":9.64,"n":772,"o":9.655,"t":"2026-10-14T17:15:00Z","v":171356,"vw":9.658745},{"c":9.63,"h":9.66,"l":9.625,"n":808,"o":9.645,"t":"2026-10-14T17:30:00Z","v":251168,"vw":9.640304},{"c":9.59,"h":9.64,"l":9.59,"n":982,"o":9.635,"t":"2026-10-14T17:45:00Z","v":242636,"vw":9.608503},{"c":9.62,"h":9.62,"l":9.58,"n":1181,"o":9.59,"t":"2026-10-14T18:00:00Z","v":301697,"vw":9.597886},{"c":9.625,"h":9.64,"l":9.6,"n":962,"o":9.615,"t":"2026-10-14T18:15:00Z","v":1142601,"vw":9.615828},{"c":9.53,"h":9.63,"l":9.52,"n":1701,"o":9.625,"t":"2026-10-14T18:30:00Z","v":545701,"vw":9.583078},{"c":9.485,"h":9.53,"l":9.48,"n":1217,"o":9.525,"t":"2026-10-14T18:45:00Z","v":363114,"vw":9.494589},{"c":9.54,"h":9.55,"l":9.47,"n":1890,"o":9.485,"t":"2026-10-14T19:00:00Z","v":825611,"vw":9.517995},{"c":9.555,"h":9.59,"l":9.54,"n":1603,"o":9.545,"t":"2026-10-14T19:15:00Z","v":461289,"vw":9.566669},{"c":9.56,"h":9.59,"l":9.5526,"n":2363,"o":9.555,"t":"2026-10-14T19:30:00Z","v":671953,"vw":9.568334},{"c":9.59,"h":9.59,"l":9.53,"n":6714,"o":9.565,"t":"2026-10-14T19:45:00Z","v":2880340,"vw":9.55529},{"c":9.58,"h":9.58,"l":9.58,"n":17,"o":9.58,"t":"2026-10-14T20:00:00Z","v":630012,"vw":9.58},{"c":9.626,"h":9.626,"l":9.626,"n":1,"o":9.626,"t":"2026-10-14T20:15:00Z","v":700,"vw":9.626},{"c":9.56,"h":9.61,"l":9.56,"n":5,"o":9.61,"t":"2026-10-14T22:15:00Z","v":1435,"vw":9.568442},{"c":9.48,"h":9.49,"l":9.48,"n":18,"o":9.49,"t":"2026-10-14T23:30:00Z","v":385,"vw":9.486269},{"c":9.41,"h":9.52,"l":9.41,"n":26,"o":9.52,"t":"2026-10-14T23:45:00Z","v":2478,"vw":9.432587},{"c":10.55,"h":10.7,"l":9.56,"n":302,"o":10.565,"t":"2026-10-15T08:00:00Z","v":106840,"vw":10.462161},{"c":10.54,"h":10.54,"l":10.475,"n":27,"o":10.53,"t":"2026-10-15T08:15:00Z","v":7104,"vw":10.502458},{"c":10.6,"h":10.64,"l":10.52,"n":256,"o":10.52,"t":"2026-10-15T08:30:00Z","v":234928,"vw":10.593722},{"c":10.52,"h":10.59,"l":10.52,"n":303,"o":10.57,"t":"2026-10-15T08:45:00Z","v":255123,"vw":10.565875},{"c":10.6,"h":10.6,"l":10.49,"n":497,"o":10.5207,"t":"2026-10-15T09:00:00Z","v":311422,"vw":10.553108},{"c":10.63,"h":10.63,"l":10.59,"n":141,"o":10.6,"t":"2026-10-15T09:15:00Z","v":89953,"vw":10.614396},{"c":10.67,"h":10.67,"l":10.62,"n":122,"o":10.62,"t":"2026-10-15T09:30:00Z","v":73775,"vw":10.651522},{"c":10.73,"h":10.73,"l":10.69,"n":85,"o":10.69,"t":"2026-10-15T09:45:00Z","v":57432,"vw":10.712318},{"c":10.77,"h":10.77,"l":10.72,"n":40,"o":10.72,"t":"2026-10-15T10:00:00Z","v":39060,"vw":10.744191},{"c":10.73,"h":10.78,"l":10.72,"n":159,"o":10.78,"t":"2026-10-15T10:15:00Z","v":92778,"vw":10.74455},{"c":10.73,"h":10.76,"l":10.7,"n":265,"o":10.74,"t":"2026-10-15T10:30:00Z","v":154194,"vw":10.731922},{"c":10.73,"h":10.75,"l":10.71,"n":341,"o":10.73,"t":"2026-10-15T10:45:00Z","v":107469,"vw":10.732435},{"c":10.67,"h":10.74,"l":10.64,"n":273,"o":10.73,"t":"2026-10-15T11:00:00Z","v":66898,"vw":10.683422},{"c":10.699,"h":10.71,"l":10.65,"n":138,"o":10.6661,"t":"2026-10-15T11:15:00Z","v":59116,"vw":10.678705},{"c":10.71,"h":10.73,"l":10.69,"n":112,"o":10.6978,"t":"2026-10-15T11:30:00Z","v":36022,"vw":10.702205},{"c":10.62,"h":10.72,"l":10.62,"n":147,"o":10.7,"t":"2026-10-15T11:45:00Z","v":1563234,"vw":10.648784},{"c":10.7,"h":10.7,"l":10.63,"n":145,"o":10.63,"t":"2026-10-15T12:00:00Z","v":46813,"vw":10.666177},{"c":10.69,"h":10.71,"l":10.6708,"n":117,"o":10.689,"t":"2026-10-15T12:15:00Z","v":54057,"vw":10.689935},{"c":10.73,"h":10.74,"l":10.65,"n":219,"o":10.68,"t":"2026-10-15T12:30:00Z","v":147466,"vw":10.692742},{"c":10.72,"h":10.7282,"l":10.66,"n":321,"o":10.7282,"t":"2026-10-15T12:45:00Z","v":164718,"vw":10.680016},{"c":10.7,"h":10.72,"l":10.6991,"n":112,"o":10.7191,"t":"2026-10-15T13:00:00Z","v":24967,"vw":10.710051},{"c":10.64,"h":10.71,"l":10.63,"n":631,"o":10.7018,"t":"2026-10-15T13:15:00Z","v":218131,"vw":10.677433},{"c":10.52,"h":10.665,"l":10.275,"n":13537,"o":10.65,"t":"2026-10-15T13:30:00Z","v":5328095,"vw":10.446637},{"c":10.35,"h":10.515,"l":10.1801,"n":11595,"o":10.515,"t":"2026-10-15T13:45:00Z","v":4013378,"vw":10.300798},{"c":10.405,"h":10.44,"l":10.315,"n":6665,"o":10.35,"t":"2026-10-15T14:00:00Z","v":2043668,"vw":10.380155},{"c":10.425,"h":10.46,"l":10.37,"n":2950,"o":10.41,"t":"2026-10-15T14:15:00Z","v":909262,"vw":10.427671},{"c":10.445,"h":10.465,"l":10.37,"n":3653,"o":10.4212,"t":"2026-10-15T14:30:00Z","v":1256156,"vw":10.419491},{"c":10.455,"h":10.48,"l":10.43,"n":3121,"o":10.4408,"t":"2026-10-15T14:45:00Z","v":1069912,"vw":10.452682},{"c":10.4,"h":10.46,"l":10.38,"n":3345,"o":10.455,"t":"2026-10-15T15:00:00Z","v":1921312,"vw":10.41171},{"c":10.395,"h":10.45,"l":10.3601,"n":4860,"o":10.3991,"t":"2026-10-15T15:15:00Z","v":2183245,"vw":10.411083},{"c":10.425,"h":10.4474,"l":10.375,"n":1891,"o":10.395,"t":"2026-10-15T15:30:00Z","v":838140,"vw":10.412157},{"c":10.435,"h":10.45,"l":10.41,"n":1134,"o":10.425,"t":"2026-10-15T15:45:00Z","v":369168,"vw":10.435028},{"c":10.39,"h":10.4392,"l":10.38,"n":1517,"o":10.43,"t":"2026-10-15T16:00:00Z","v":616808,"vw":10.400542},{"c":10.3795,"h":10.39,"l":10.35,"n":1122,"o":10.385,"t":"2026-10-15T16:15:00Z","v":271256,"vw":10.371867},{"c":10.395,"h":10.41,"l":10.365,"n":1213,"o":10.375,"t":"2026-10-15T16:30:00Z","v":324432,"vw":10.391736},{"c":10.375,"h":10.41,"l":10.3418,"n":1649,"o":10.4,"t":"2026-10-15T16:45:00Z","v":451210,"vw":10.366127},{"c":10.41,"h":10.45,"l":10.36,"n":1468,"o":10.38,"t":"2026-10-15T17:00:00Z","v":480806,"vw":10.404358},{"c":10.475,"h":10.5,"l":10.41,"n":3373,"o":10.41,"t":"2026-10-15T17:15:00Z","v":2193041,"vw":10.461969},{"c":10.53,"h":10.54,"l":10.45,"n":3257,"o":10.475,"t":"2026-10-15T17:30:00Z","v":959194,"vw":10.500782},{"c":10.53,"h":10.55,"l":10.51,"n":2545,"o":10.5212,"t":"2026-10-15T17:45:00Z","v":979476,"vw":10.525098},{"c":10.535,"h":10.57,"l":10.5,"n":3901,"o":10.535,"t":"2026-10-15T18:00:00Z","v":1695364,"vw":10.543034},{"c":10.535,"h":10.56,"l":10.52,"n":1590,"o":10.535,"t":"2026-10-15T18:15:00Z","v":889533,"vw":10.548101},{"c":10.545,"h":10.55,"l":10.53,"n":1048,"o":10.54,"t":"2026-10-15T18:30:00Z","v":283141,"vw":10.541333},{"c":10.56,"h":10.575,"l":10.54,"n":1702,"o":10.55,"t":"2026-10-15T18:45:00Z","v":525698,"vw":10.562197},{"c":10.585,"h":10.595,"l":10.55,"n":2007,"o":10.55,"t":"2026-10-15T19:00:00Z","v":704443,"vw":10.574073},{"c":10.595,"h":10.6257,"l":10.58,"n":2471,"o":10.59,"t":"2026-10-15T19:15:00Z","v":1060752,"vw":10.60259},{"c":10.635,"h":10.64,"l":10.56,"n":2363,"o":10.5988,"t":"2026-10-15T19:30:00Z","v":632436,"vw":10.59397},{"c":10.715,"h":10.725,"l":10.63,"n":8623,"o":10.635,"t":"2026-10-15T19:45:00Z","v":3816584,"vw":10.680537},{"c":10.63,"h":10.71,"l":10.62,"n":50,"o":10.71,"t":"2026-10-15T20:00:00Z","v":1303876,"vw":10.708323},{"c":10.67,"h":10.67,"l":10.6339,"n":4,"o":10.6339,"t":"2026-10-15T20:15:00Z","v":440,"vw":10.651214},{"c":10.68,"h":10.68,"l":10.6703,"n":5,"o":10.6703,"t":"2026-10-15T20:30:00Z","v":471,"vw":10.673725},{"c":10.6703,"h":10.68,"l":10.6703,"n":5,"o":10.68,"t":"2026-10-15T21:00:00Z","v":320,"vw":10.674413},{"c":10.6813,"h":10.69,"l":10.6785,"n":10,"o":10.6785,"t":"2026-10-15T21:15:00Z","v":4923,"vw":10.681452},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-15T21:30:00Z","v":4240,"vw":10.69},{"c":10.6813,"h":10.6813,"l":10.6813,"n":2,"o":10.6813,"t":"2026-10-15T21:45:00Z","v":428,"vw":10.6813},{"c":10.699,"h":10.7,"l":10.699,"n":3,"o":10.7,"t":"2026-10-15T22:00:00Z","v":851,"vw":10.6995},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-15T22:30:00Z","v":650,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-15T22:45:00Z","v":251,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-15T23:15:00Z","v":100,"vw":10.7},{"c":10.7,"h":10.7,"l":10.68,"n":7,"o":10.681,"t":"2026-10-15T23:30:00Z","v":5255,"vw":10.692353},{"c":10.54,"h":10.75,"l":10.52,"n":81,"o":10.56,"t":"2026-10-16T08:00:00Z","v":19437,"vw":10.586306},{"c":10.6,"h":10.6,"l":10.54,"n":15,"o":10.54,"t":"2026-10-16T08:15:00Z","v":6241,"vw":10.559741},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T08:45:00Z","v":1000,"vw":10.54},{"c":10.57,"h":10.57,"l":10.545,"n":5,"o":10.545,"t":"2026-10-16T09:00:00Z","v":3337,"vw":10.566868},{"c":10.58,"h":10.58,"l":10.56,"n":2,"o":10.56,"t":"2026-10-16T09:15:00Z","v":1156,"vw":10.567232},{"c":10.54,"h":10.55,"l":10.54,"n":3,"o":10.55,"t":"2026-10-16T09:30:00Z","v":10000,"vw":10.5441},{"c":10.57,"h":10.57,"l":10.54,"n":3,"o":10.54,"t":"2026-10-16T09:45:00Z","v":6000,"vw":10.56},{"c":10.56,"h":10.59,"l":10.559,"n":21,"o":10.59,"t":"2026-10-16T11:00:00Z","v":25301,"vw":10.572509},{"c":10.53,"h":10.55,"l":10.53,"n":13,"o":10.55,"t":"2026-10-16T11:15:00Z","v":10950,"vw":10.540823},{"c":10.49,"h":10.51,"l":10.49,"n":43,"o":10.51,"t":"2026-10-16T11:30:00Z","v":21476,"vw":10.502343},{"c":10.5038,"h":10.52,"l":10.49,"n":18,"o":10.49,"t":"2026-10-16T11:45:00Z","v":12197,"vw":10.505627},{"c":10.54,"h":10.71,"l":10.53,"n":8,"o":10.71,"t":"2026-10-16T12:00:00Z","v":775355,"vw":10.704152},{"c":10.52,"h":10.52,"l":10.5118,"n":7,"o":10.52,"t":"2026-10-16T12:15:00Z","v":2626,"vw":10.518899},{"c":10.5,"h":10.51,"l":10.5,"n":2,"o":10.51,"t":"2026-10-16T12:30:00Z","v":400,"vw":10.5075},{"c":10.4399,"h":10.47,"l":10.4399,"n":30,"o":10.469,"t":"2026-10-16T12:45:00Z","v":18486,"vw":10.450293},{"c":10.5,"h":10.5,"l":10.46,"n":25,"o":10.469,"t":"2026-10-16T13:00:00Z","v":21466,"vw":10.469708},{"c":10.57,"h":10.58,"l":10.5,"n":322,"o":10.51,"t":"2026-10-16T13:15:00Z","v":193778,"vw":10.550618},{"c":10.68,"h":10.69,"l":10.51,"n":5268,"o":10.57,"t":"2026-10-16T13:30:00Z","v":2648792,"vw":10.591719},{"c":10.6698,"h":10.71,"l":10.64,"n":2629,"o":10.675,"t":"2026-10-16T13:45:00Z","v":982790,"vw":10.671155},{"c":10.695,"h":10.695,"l":10.655,"n":2099,"o":10.67,"t":"2026-10-16T14:00:00Z","v":758601,"vw":10.675824},{"c":10.675,"h":10.76,"l":10.66,"n":2689,"o":10.695,"t":"2026-10-16T14:15:00Z","v":1522489,"vw":10.713903},{"c":10.668,"h":10.6878,"l":10.645,"n":1293,"o":10.675,"t":"2026-10-16T14:30:00Z","v":510830,"vw":10.668947},{"c":10.695,"h":10.695,"l":10.66,"n":1039,"o":10.665,"t":"2026-10-16T14:45:00Z","v":374712,"vw":10.680087},{"c":10.651,"h":10.71,"l":10.6405,"n":1527,"o":10.695,"t":"2026-10-16T15:00:00Z","v":825496,"vw":10.670787},{"c":10.675,"h":10.685,"l":10.6301,"n":1864,"o":10.65,"t":"2026-10-16T15:15:00Z","v":902982,"vw":10.65983},{"c":10.665,"h":10.685,"l":10.66,"n":854,"o":10.675,"t":"2026-10-16T15:30:00Z","v":204747,"vw":10.676589},{"c":10.645,"h":10.665,"l":10.64,"n":718,"o":10.665,"t":"2026-10-16T15:45:00Z","v":85223,"vw":10.656208},{"c":10.6726,"h":10.675,"l":10.63,"n":782,"o":10.645,"t":"2026-10-16T16:00:00Z","v":161502,"vw":10.651014},{"c":10.664,"h":10.68,"l":10.655,"n":492,"o":10.6799,"t":"2026-10-16T16:15:00Z","v":68714,"vw":10.664605},{"c":10.62,"h":10.66,"l":10.6,"n":877,"o":10.66,"t":"2026-10-16T16:30:00Z","v":239545,"vw":10.626835},{"c":10.595,"h":10.62,"l":10.58,"n":766,"o":10.62,"t":"2026-10-16T16:45:00Z","v":134586,"vw":10.592896},{"c":10.57,"h":10.595,"l":10.555,"n":1034,"o":10.595,"t":"2026-10-16T17:00:00Z","v":166113,"vw":10.569691},{"c":10.565,"h":10.57,"l":10.545,"n":1242,"o":10.56,"t":"2026-10-16T17:15:00Z","v":467625,"vw":10.55501},{"c":10.61,"h":10.6112,"l":10.565,"n":1112,"o":10.565,"t":"2026-10-16T17:30:00Z","v":280887,"vw":10.588214},{"c":10.575,"h":10.61,"l":10.575,"n":767,"o":10.61,"t":"2026-10-16T17:45:00Z","v":145395,"vw":10.584952},{"c":10.555,"h":10.58,"l":10.5501,"n":930,"o":10.575,"t":"2026-10-16T18:00:00Z","v":227592,"vw":10.560115},{"c":10.545,"h":10.56,"l":10.54,"n":1090,"o":10.555,"t":"2026-10-16T18:15:00Z","v":217228,"vw":10.549011},{"c":10.535,"h":10.55,"l":10.5323,"n":1101,"o":10.545,"t":"2026-10-16T18:30:00Z","v":212132,"vw":10.542259},{"c":10.535,"h":10.55,"l":10.53,"n":961,"o":10.535,"t":"2026-10-16T18:45:00Z","v":228206,"vw":10.537695},{"c":10.5599,"h":10.56,"l":10.52,"n":1504,"o":10.535,"t":"2026-10-16T19:00:00Z","v":332999,"vw":10.538752},{"c":10.56,"h":10.57,"l":10.54,"n":1578,"o":10.56,"t":"2026-10-16T19:15:00Z","v":350842,"vw":10.557594},{"c":10.525,"h":10.565,"l":10.52,"n":1328,"o":10.5615,"t":"2026-10-16T19:30:00Z","v":208615,"vw":10.542332},{"c":10.54,"h":10.58,"l":10.52,"n":5288,"o":10.53,"t":"2026-10-16T19:45:00Z","v":1829656,"vw":10.555774},{"c":10.5415,"h":10.55,"l":10.54,"n":19,"o":10.55,"t":"2026-10-16T20:00:00Z","v":656697,"vw":10.549983},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-16T20:15:00Z","v":300,"vw":10.54},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-16T21:45:00Z","v":153,"vw":10.5},{"c":10.58,"h":10.58,"l":10.55,"n":13,"o":10.55,"t":"2026-10-16T23:15:00Z","v":2417,"vw":10.559171},{"c":10.48,"h":10.64,"l":10.43,"n":30,"o":10.55,"t":"2026-10-19T08:00:00Z","v":17588,"vw":10.528261},{"c":10.46,"h":10.47,"l":10.46,"n":6,"o":10.47,"t":"2026-10-19T08:15:00Z","v":900,"vw":10.465709},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T08:30:00Z","v":100,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T08:45:00Z","v":300,"vw":10.46},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-19T09:00:00Z","v":100,"vw":10.47},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-19T09:30:00Z","v":300,"vw":10.49},{"c":10.48,"h":10.49,"l":10.48,"n":15,"o":10.48,"t":"2026-10-19T11:00:00Z","v":3522,"vw":10.483501},{"c":10.49,"h":10.49,"l":10.4895,"n":5,"o":10.49,"t":"2026-10-19T11:15:00Z","v":2000,"vw":10.489875},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-19T11:45:00Z","v":110,"vw":10.49},{"c":10.49,"h":10.5,"l":10.49,"n":3,"o":10.5,"t":"2026-10-19T12:00:00Z","v":2000,"vw":10.495},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-19T13:00:00Z","v":1348,"vw":10.49},{"c":10.43,"h":10.5,"l":10.42,"n":128,"o":10.49,"t":"2026-10-19T13:15:00Z","v":35067,"vw":10.45089},{"c":10.445,"h":10.47,"l":10.385,"n":2798,"o":10.42,"t":"2026-10-19T13:30:00Z","v":1275261,"vw":10.428485},{"c":10.44,"h":10.46,"l":10.42,"n":1755,"o":10.445,"t":"2026-10-19T13:45:00Z","v":700675,"vw":10.442327},{"c":10.365,"h":10.44,"l":10.35,"n":2509,"o":10.435,"t":"2026-10-19T14:00:00Z","v":1179669,"vw":10.407564},{"c":10.375,"h":10.375,"l":10.34,"n":2336,"o":10.365,"t":"2026-10-19T14:15:00Z","v":995471,"vw":10.3612},{"c":10.3701,"h":10.3876,"l":10.36,"n":1171,"o":10.375,"t":"2026-10-19T14:30:00Z","v":293042,"vw":10.372123},{"c":10.395,"h":10.415,"l":10.375,"n":1253,"o":10.3772,"t":"2026-10-19T14:45:00Z","v":703818,"vw":10.39736},{"c":10.365,"h":10.4,"l":10.35,"n":1340,"o":10.395,"t":"2026-10-19T15:00:00Z","v":648994,"vw":10.377624},{"c":10.435,"h":10.435,"l":10.365,"n":2382,"o":10.3661,"t":"2026-10-19T15:15:00Z","v":1174703,"vw":10.404842},{"c":10.405,"h":10.435,"l":10.4,"n":1019,"o":10.435,"t":"2026-10-19T15:30:00Z","v":383470,"vw":10.41613},{"c":10.39,"h":10.405,"l":10.38,"n":864,"o":10.405,"t":"2026-10-19T15:45:00Z","v":172011,"vw":10.392041},{"c":10.365,"h":10.39,"l":10.36,"n":694,"o":10.39,"t":"2026-10-19T16:00:00Z","v":97541,"vw":10.372898},{"c":10.385,"h":10.385,"l":10.3601,"n":811,"o":10.37,"t":"2026-10-19T16:15:00Z","v":150014,"vw":10.375247},{"c":10.37,"h":10.39,"l":10.37,"n":971,"o":10.385,"t":"2026-10-19T16:30:00Z","v":261890,"vw":10.382687},{"c":10.365,"h":10.38,"l":10.35,"n":999,"o":10.375,"t":"2026-10-19T16:45:00Z","v":181782,"vw":10.362328},{"c":10.365,"h":10.38,"l":10.36,"n":976,"o":10.365,"t":"2026-10-19T17:00:00Z","v":175035,"vw":10.367845},{"c":10.375,"h":10.38,"l":10.3632,"n":777,"o":10.365,"t":"2026-10-19T17:15:00Z","v":1111479,"vw":10.374988},{"c":10.38,"h":10.39,"l":10.37,"n":875,"o":10.38,"t":"2026-10-19T17:30:00Z","v":188585,"vw":10.3807},{"c":10.385,"h":10.39,"l":10.37,"n":791,"o":10.385,"t":"2026-10-19T17:45:00Z","v":115278,"vw":10.379264},{"c":10.385,"h":10.4,"l":10.3715,"n":899,"o":10.39,"t":"2026-10-19T18:00:00Z","v":156027,"vw":10.385653},{"c":10.379,"h":10.39,"l":10.37,"n":970,"o":10.3897,"t":"2026-10-19T18:15:00Z","v":139800,"vw":10.378463},{"c":10.37,"h":10.375,"l":10.354,"n":1059,"o":10.375,"t":"2026-10-19T18:30:00Z","v":236274,"vw":10.365467},{"c":10.365,"h":10.38,"l":10.36,"n":893,"o":10.37,"t":"2026-10-19T18:45:00Z","v":164671,"vw":10.370885},{"c":10.36,"h":10.38,"l":10.35,"n":1051,"o":10.365,"t":"2026-10-19T19:00:00Z","v":228592,"vw":10.367029},{"c":10.365,"h":10.38,"l":10.35,"n":1298,"o":10.36,"t":"2026-10-19T19:15:00Z","v":292409,"vw":10.36704},{"c":10.355,"h":10.37,"l":10.35,"n":1551,"o":10.365,"t":"2026-10-19T19:30:00Z","v":379554,"vw":10.358646},{"c":10.35,"h":10.36,"l":10.33,"n":5533,"o":10.355,"t":"2026-10-19T19:45:00Z","v":1755852,"vw":10.348169},{"c":10.3337,"h":10.34,"l":10.3337,"n":20,"o":10.34,"t":"2026-10-19T20:00:00Z","v":576414,"vw":10.339998},{"c":10.45,"h":10.45,"l":10.4,"n":14,"o":10.4,"t":"2026-10-20T08:00:00Z","v":3529,"vw":10.435959},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T08:15:00Z","v":725,"vw":10.45},{"c":10.37,"h":10.37,"l":10.37,"n":8,"o":10.37,"t":"2026-10-20T09:00:00Z","v":2000,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-20T09:15:00Z","v":100,"vw":10.37},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-20T09:30:00Z","v":193,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-20T10:30:00Z","v":900,"vw":10.38},{"c":10.38,"h":10.4,"l":10.38,"n":12,"o":10.38,"t":"2026-10-20T10:45:00Z","v":7948,"vw":10.384797},{"c":10.38,"h":10.38,"l":10.36,"n":29,"o":10.38,"t":"2026-10-20T11:00:00Z","v":24167,"vw":10.367129},{"c":10.37,"h":10.4,"l":10.37,"n":38,"o":10.38,"t":"2026-10-20T11:15:00Z","v":18581,"vw":10.38834},{"c":10.38,"h":10.39,"l":10.38,"n":29,"o":10.38,"t":"2026-10-20T11:30:00Z","v":32048,"vw":10.387235},{"c":10.39,"h":10.39,"l":10.37,"n":20,"o":10.38,"t":"2026-10-20T11:45:00Z","v":13370,"vw":10.379876},{"c":10.39,"h":10.39,"l":10.38,"n":18,"o":10.38,"t":"2026-10-20T12:00:00Z","v":7194,"vw":10.388731},{"c":10.37,"h":10.39,"l":10.37,"n":5,"o":10.39,"t":"2026-10-20T12:15:00Z","v":3813,"vw":10.383714},{"c":10.41,"h":10.41,"l":10.38,"n":68,"o":10.38,"t":"2026-10-20T12:30:00Z","v":54638,"vw":10.405825},{"c":10.39,"h":10.41,"l":10.39,"n":35,"o":10.41,"t":"2026-10-20T12:45:00Z","v":24389,"vw":10.402372},{"c":10.36,"h":10.39,"l":10.36,"n":21,"o":10.38,"t":"2026-10-20T13:00:00Z","v":21138,"vw":10.372893},{"c":10.38,"h":10.38,"l":10.36,"n":82,"o":10.37,"t":"2026-10-20T13:15:00Z","v":25157,"vw":10.370745},{"c":10.485,"h":10.515,"l":10.37,"n":2573,"o":10.38,"t":"2026-10-20T13:30:00Z","v":1242447,"vw":10.463439},{"c":10.555,"h":10.58,"l":10.485,"n":1470,"o":10.485,"t":"2026-10-20T13:45:00Z","v":642481,"vw":10.533027},{"c":10.54,"h":10.585,"l":10.525,"n":1274,"o":10.555,"t":"2026-10-20T14:00:00Z","v":486437,"vw":10.550147},{"c":10.61,"h":10.615,"l":10.535,"n":1628,"o":10.535,"t":"2026-10-20T14:15:00Z","v":592031,"vw":10.573424},{"c":10.6,"h":10.62,"l":10.59,"n":1126,"o":10.61,"t":"2026-10-20T14:30:00Z","v":283378,"vw":10.603649},{"c":10.605,"h":10.62,"l":10.595,"n":1072,"o":10.6,"t":"2026-10-20T14:45:00Z","v":372324,"vw":10.607758},{"c":10.585,"h":10.615,"l":10.575,"n":1228,"o":10.605,"t":"2026-10-20T15:00:00Z","v":440472,"vw":10.59709},{"c":10.605,"h":10.615,"l":10.585,"n":1683,"o":10.585,"t":"2026-10-20T15:15:00Z","v":631062,"vw":10.601418},{"c":10.6,"h":10.605,"l":10.585,"n":815,"o":10.605,"t":"2026-10-20T15:30:00Z","v":257327,"vw":10.594827},{"c":10.605,"h":10.62,"l":10.585,"n":561,"o":10.6,"t":"2026-10-20T15:45:00Z","v":126954,"vw":10.599305},{"c":10.595,"h":10.61,"l":10.59,"n":454,"o":10.61,"t":"2026-10-20T16:00:00Z","v":77555,"vw":10.599829},{"c":10.605,"h":10.61,"l":10.5827,"n":615,"o":10.6,"t":"2026-10-20T16:15:00Z","v":145291,"vw":10.596312},{"c":10.6176,"h":10.6199,"l":10.6,"n":613,"o":10.605,"t":"2026-10-20T16:30:00Z","v":98654,"vw":10.606861},{"c":10.605,"h":10.62,"l":10.604,"n":649,"o":10.62,"t":"2026-10-20T16:45:00Z","v":2334294,"vw":10.609694},{"c":10.6,"h":10.61,"l":10.5901,"n":756,"o":10.605,"t":"2026-10-20T17:00:00Z","v":102928,"vw":10.601464},{"c":10.62,"h":10.62,"l":10.6,"n":703,"o":10.61,"t":"2026-10-20T17:15:00Z","v":83264,"vw":10.610482},{"c":10.625,"h":10.63,"l":10.62,"n":560,"o":10.62,"t":"2026-10-20T17:30:00Z","v":102381,"vw":10.624038},{"c":10.64,"h":10.64,"l":10.625,"n":705,"o":10.625,"t":"2026-10-20T17:45:00Z","v":105214,"vw":10.631193},{"c":10.635,"h":10.64,"l":10.6101,"n":875,"o":10.635,"t":"2026-10-20T18:00:00Z","v":244049,"vw":10.625352},{"c":10.62,"h":10.64,"l":10.61,"n":840,"o":10.635,"t":"2026-10-20T18:15:00Z","v":163506,"vw":10.625684},{"c":10.605,"h":10.62,"l":10.6,"n":582,"o":10.615,"t":"2026-10-20T18:30:00Z","v":139021,"vw":10.611332},{"c":10.615,"h":10.62,"l":10.605,"n":623,"o":10.605,"t":"2026-10-20T18:45:00Z","v":92574,"vw":10.613361},{"c":10.595,"h":10.62,"l":10.595,"n":809,"o":10.61,"t":"2026-10-20T19:00:00Z","v":168656,"vw":10.604839},{"c":10.595,"h":10.61,"l":10.59,"n":918,"o":10.5999,"t":"2026-10-20T19:15:00Z","v":224403,"vw":10.599639},{"c":10.605,"h":10.61,"l":10.59,"n":1337,"o":10.595,"t":"2026-10-20T19:30:00Z","v":267066,"vw":10.600238},{"c":10.66,"h":10.66,"l":10.6,"n":4913,"o":10.605,"t":"2026-10-20T19:45:00Z","v":1611696,"vw":10.638492},{"c":10.65,"h":10.65,"l":10.65,"n":18,"o":10.65,"t":"2026-10-20T20:00:00Z","v":495516,"vw":10.65},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T20:45:00Z","v":240,"vw":10.45},{"c":10.65,"h":10.65,"l":10.64,"n":27,"o":10.64,"t":"2026-10-20T21:45:00Z","v":446,"vw":10.645},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-20T23:30:00Z","v":199,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T08:00:00Z","v":100,"vw":10.6},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-21T08:30:00Z","v":299,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-21T09:00:00Z","v":100,"vw":10.52},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-21T09:30:00Z","v":514,"vw":10.58},{"c":10.55,"h":10.61,"l":10.55,"n":20,"o":10.61,"t":"2026-10-21T10:30:00Z","v":8250,"vw":10.568545},{"c":10.5,"h":10.51,"l":10.48,"n":9,"o":10.51,"t":"2026-10-21T10:45:00Z","v":3821,"vw":10.497329},{"c":10.54,"h":10.54,"l":10.52,"n":25,"o":10.53,"t":"2026-10-21T11:00:00Z","v":17917,"vw":10.531872},{"c":10.58,"h":10.58,"l":10.5615,"n":4,"o":10.5615,"t":"2026-10-21T11:30:00Z","v":2400,"vw":10.572292},{"c":10.61,"h":10.61,"l":10.6,"n":7,"o":10.6,"t":"2026-10-21T11:45:00Z","v":3402,"vw":10.60759},{"c":10.6,"h":10.6,"l":10.6,"n":5,"o":10.6,"t":"2026-10-21T12:00:00Z","v":1880,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":6,"o":10.61,"t":"2026-10-21T12:15:00Z","v":884,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-21T12:30:00Z","v":942,"vw":10.61},{"c":10.57,"h":10.57,"l":10.559,"n":14,"o":10.559,"t":"2026-10-21T12:45:00Z","v":2106,"vw":10.567268},{"c":10.58,"h":10.59,"l":10.58,"n":15,"o":10.58,"t":"2026-10-21T13:00:00Z","v":12210,"vw":10.587156},{"c":10.55,"h":10.56,"l":10.53,"n":140,"o":10.56,"t":"2026-10-21T13:15:00Z","v":40961,"vw":10.544882},{"c":10.565,"h":10.58,"l":10.51,"n":2564,"o":10.55,"t":"2026-10-21T13:30:00Z","v":1189663,"vw":10.550194},{"c":10.54,"h":10.58,"l":10.54,"n":1812,"o":10.565,"t":"2026-10-21T13:45:00Z","v":1040501,"vw":10.563037},{"c":10.52,"h":10.55,"l":10.515,"n":850,"o":10.54,"t":"2026-10-21T14:00:00Z","v":243527,"vw":10.530368},{"c":10.515,"h":10.55,"l":10.5,"n":1240,"o":10.529,"t":"2026-10-21T14:15:00Z","v":625259,"vw":10.524758},{"c":10.45,"h":10.52,"l":10.44,"n":1160,"o":10.5171,"t":"2026-10-21T14:30:00Z","v":433638,"vw":10.483362},{"c":10.46,"h":10.47,"l":10.445,"n":1002,"o":10.45,"t":"2026-10-21T14:45:00Z","v":350074,"vw":10.458575},{"c":10.425,"h":10.465,"l":10.41,"n":1044,"o":10.455,"t":"2026-10-21T15:00:00Z","v":366182,"vw":10.437992},{"c":10.415,"h":10.435,"l":10.405,"n":1100,"o":10.425,"t":"2026-10-21T15:15:00Z","v":315894,"vw":10.419029},{"c":10.425,"h":10.44,"l":10.41,"n":660,"o":10.415,"t":"2026-10-21T15:30:00Z","v":214953,"vw":10.422711},{"c":10.435,"h":10.44,"l":10.42,"n":538,"o":10.425,"t":"2026-10-21T15:45:00Z","v":105790,"vw":10.429877},{"c":10.415,"h":10.435,"l":10.415,"n":676,"o":10.435,"t":"2026-10-21T16:00:00Z","v":177155,"vw":10.426015},{"c":10.42,"h":10.43,"l":10.41,"n":457,"o":10.415,"t":"2026-10-21T16:15:00Z","v":72821,"vw":10.420354},{"c":10.45,"h":10.475,"l":10.42,"n":801,"o":10.425,"t":"2026-10-21T16:30:00Z","v":209151,"vw":10.450996},{"c":10.465,"h":10.465,"l":10.44,"n":558,"o":10.45,"t":"2026-10-21T16:45:00Z","v":107559,"vw":10.457761},{"c":10.465,"h":10.47,"l":10.45,"n":469,"o":10.465,"t":"2026-10-21T17:00:00Z","v":94439,"vw":10.460297},{"c":10.45,"h":10.47,"l":10.45,"n":513,"o":10.47,"t":"2026-10-21T17:15:00Z","v":80830,"vw":10.460706},{"c":10.455,"h":10.46,"l":10.44,"n":569,"o":10.45,"t":"2026-10-21T17:30:00Z","v":95582,"vw":10.448615},{"c":10.46,"h":10.47,"l":10.455,"n":542,"o":10.455,"t":"2026-10-21T17:45:00Z","v":70903,"vw":10.461985},{"c":10.465,"h":10.47,"l":10.46,"n":680,"o":10.46,"t":"2026-10-21T18:00:00Z","v":93727,"vw":10.464011},{"c":10.465,"h":10.47,"l":10.46,"n":556,"o":10.465,"t":"2026-10-21T18:15:00Z","v":80262,"vw":10.463927},{"c":10.475,"h":10.48,"l":10.46,"n":830,"o":10.46,"t":"2026-10-21T18:30:00Z","v":109145,"vw":10.469278},{"c":10.4496,"h":10.475,"l":10.44,"n":1356,"o":10.475,"t":"2026-10-21T18:45:00Z","v":266263,"vw":10.456603},{"c":10.4412,"h":10.45,"l":10.425,"n":916,"o":10.445,"t":"2026-10-21T19:00:00Z","v":282852,"vw":10.437004},{"c":10.48,"h":10.48,"l":10.445,"n":1099,"o":10.445,"t":"2026-10-21T19:15:00Z","v":192265,"vw":10.459896},{"c":10.48,"h":10.48,"l":10.46,"n":997,"o":10.475,"t":"2026-10-21T19:30:00Z","v":240463,"vw":10.470643},{"c":10.44,"h":10.49,"l":10.43,"n":4017,"o":10.475,"t":"2026-10-21T19:45:00Z","v":1133518,"vw":10.451582},{"c":10.5,"h":10.54,"l":10.43,"n":52,"o":10.43,"t":"2026-10-21T20:00:00Z","v":885913,"vw":10.430671},{"c":10.49,"h":10.5,"l":10.49,"n":4,"o":10.5,"t":"2026-10-21T21:45:00Z","v":400,"vw":10.496667},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-21T23:30:00Z","v":101,"vw":10.45},{"c":10.44,"h":10.46,"l":10.44,"n":29,"o":10.45,"t":"2026-10-21T23:45:00Z","v":3408,"vw":10.449892},{"c":10.34,"h":10.46,"l":10.32,"n":44,"o":10.35,"t":"2026-10-22T08:00:00Z","v":13150,"vw":10.354664},{"c":10.27,"h":10.28,"l":10.27,"n":2,"o":10.28,"t":"2026-10-22T08:15:00Z","v":1000,"vw":10.275},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-22T08:30:00Z","v":225,"vw":10.27},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-22T09:15:00Z","v":100,"vw":10.23},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-22T10:00:00Z","v":2000,"vw":10.26},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-10-22T10:45:00Z","v":2100,"vw":10.24},{"c":10.2201,"h":10.25,"l":10.22,"n":14,"o":10.2499,"t":"2026-10-22T11:00:00Z","v":1393,"vw":10.230906},{"c":10.2299,"h":10.23,"l":10.2299,"n":7,"o":10.23,"t":"2026-10-22T11:15:00Z","v":6947,"vw":10.229988},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-22T11:30:00Z","v":500,"vw":10.23},{"c":10.21,"h":10.21,"l":10.2,"n":5,"o":10.2,"t":"2026-10-22T11:45:00Z","v":2106,"vw":10.209524},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-22T12:00:00Z","v":4500,"vw":10.22},{"c":10.25,"h":10.25,"l":10.25,"n":7,"o":10.25,"t":"2026-10-22T12:15:00Z","v":5150,"vw":10.25},{"c":10.26,"h":10.26,"l":10.26,"n":4,"o":10.26,"t":"2026-10-22T12:30:00Z","v":13202,"vw":10.26},{"c":10.24,"h":10.2502,"l":10.24,"n":10,"o":10.2502,"t":"2026-10-22T12:45:00Z","v":8982,"vw":10.249021},{"c":10.25,"h":10.27,"l":10.23,"n":119,"o":10.25,"t":"2026-10-22T13:15:00Z","v":44427,"vw":10.256663},{"c":10.27,"h":10.279,"l":10.22,"n":1796,"o":10.25,"t":"2026-10-22T13:30:00Z","v":970780,"vw":10.243866},{"c":10.3026,"h":10.315,"l":10.25,"n":1553,"o":10.265,"t":"2026-10-22T13:45:00Z","v":621266,"vw":10.28124},{"c":10.26,"h":10.33,"l":10.255,"n":2037,"o":10.3,"t":"2026-10-22T14:00:00Z","v":893414,"vw":10.293342},{"c":10.285,"h":10.31,"l":10.245,"n":961,"o":10.26,"t":"2026-10-22T14:15:00Z","v":418787,"vw":10.281256},{"c":10.28,"h":10.29,"l":10.255,"n":908,"o":10.285,"t":"2026-10-22T14:30:00Z","v":415249,"vw":10.274162},{"c":10.29,"h":10.295,"l":10.265,"n":1173,"o":10.285,"t":"2026-10-22T14:45:00Z","v":462652,"vw":10.280508},{"c":10.285,"h":10.305,"l":10.28,"n":1002,"o":10.285,"t":"2026-10-22T15:00:00Z","v":381991,"vw":10.2912},{"c":10.285,"h":10.3195,"l":10.275,"n":1532,"o":10.28,"t":"2026-10-22T15:15:00Z","v":698335,"vw":10.293805},{"c":10.295,"h":10.3,"l":10.27,"n":855,"o":10.285,"t":"2026-10-22T15:30:00Z","v":357639,"vw":10.28347},{"c":10.315,"h":10.3299,"l":10.29,"n":575,"o":10.3,"t":"2026-10-22T15:45:00Z","v":116681,"vw":10.31348},{"c":10.405,"h":10.41,"l":10.32,"n":2547,"o":10.32,"t":"2026-10-22T16:00:00Z","v":623708,"vw":10.362756},{"c":10.385,"h":10.415,"l":10.385,"n":1624,"o":10.4,"t":"2026-10-22T16:15:00Z","v":244652,"vw":10.40357},{"c":10.355,"h":10.39,"l":10.35,"n":719,"o":10.382,"t":"2026-10-22T16:30:00Z","v":156663,"vw":10.368674},{"c":10.345,"h":10.355,"l":10.325,"n":746,"o":10.355,"t":"2026-10-22T16:45:00Z","v":202360,"vw":10.339385},{"c":10.4,"h":10.4,"l":10.345,"n":1935,"o":10.35,"t":"2026-10-22T17:00:00Z","v":313028,"vw":10.372165},{"c":10.375,"h":10.405,"l":10.37,"n":1409,"o":10.4,"t":"2026-10-22T17:15:00Z","v":260013,"vw":10.390224},{"c":10.39,"h":10.39,"l":10.36,"n":1134,"o":10.37,"t":"2026-10-22T17:30:00Z","v":210938,"vw":10.375144},{"c":10.355,"h":10.39,"l":10.35,"n":1418,"o":10.385,"t":"2026-10-22T17:45:00Z","v":244150,"vw":10.370592},{"c":10.335,"h":10.355,"l":10.3298,"n":1208,"o":10.3501,"t":"2026-10-22T18:00:00Z","v":198793,"vw":10.340101},{"c":10.345,"h":10.37,"l":10.33,"n":1219,"o":10.34,"t":"2026-10-22T18:15:00Z","v":267727,"vw":10.355892},{"c":10.35,"h":10.36,"l":10.34,"n":1141,"o":10.345,"t":"2026-10-22T18:30:00Z","v":189910,"vw":10.348467},{"c":10.34,"h":10.35,"l":10.33,"n":1380,"o":10.345,"t":"2026-10-22T18:45:00Z","v":278992,"vw":10.340806},{"c":10.395,"h":10.395,"l":10.335,"n":2619,"o":10.345,"t":"2026-10-22T19:00:00Z","v":573173,"vw":10.364035},{"c":10.395,"h":10.405,"l":10.3801,"n":1719,"o":10.395,"t":"2026-10-22T19:15:00Z","v":495463,"vw":10.393926},{"c":10.37,"h":10.4,"l":10.365,"n":1699,"o":10.395,"t":"2026-10-22T19:30:00Z","v":463429,"vw":10.379652},{"c":10.39,"h":10.4,"l":10.36,"n":5419,"o":10.37,"t":"2026-10-22T19:45:00Z","v":1882967,"vw":10.385714},{"c":10.38,"h":10.38,"l":10.38,"n":34,"o":10.38,"t":"2026-10-22T20:00:00Z","v":519715,"vw":10.38},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-22T20:45:00Z","v":100,"vw":10.26},{"c":10.31,"h":10.34,"l":10.28,"n":13,"o":10.33,"t":"2026-10-23T08:00:00Z","v":42963,"vw":10.324847},{"c":10.31,"h":10.31,"l":10.3,"n":52,"o":10.3,"t":"2026-10-23T09:15:00Z","v":24346,"vw":10.303217},{"c":10.33,"h":10.34,"l":10.31,"n":14,"o":10.31,"t":"2026-10-23T09:30:00Z","v":7854,"vw":10.330334},{"c":10.36,"h":10.36,"l":10.33,"n":15,"o":10.33,"t":"2026-10-23T09:45:00Z","v":8598,"vw":10.335687},{"c":10.38,"h":10.38,"l":10.35,"n":16,"o":10.35,"t":"2026-10-23T10:00:00Z","v":11713,"vw":10.356628},{"c":10.37,"h":10.37,"l":10.36,"n":7,"o":10.37,"t":"2026-10-23T10:15:00Z","v":5613,"vw":10.368397},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-23T10:30:00Z","v":1800,"vw":10.36},{"c":10.37,"h":10.37,"l":10.35,"n":27,"o":10.36,"t":"2026-10-23T11:00:00Z","v":29354,"vw":10.360258},{"c":10.37,"h":10.37,"l":10.36,"n":8,"o":10.36,"t":"2026-10-23T11:15:00Z","v":4921,"vw":10.368156},{"c":10.38,"h":10.38,"l":10.38,"n":6,"o":10.38,"t":"2026-10-23T11:30:00Z","v":1955,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-23T11:45:00Z","v":2600,"vw":10.38},{"c":10.39,"h":10.39,"l":10.37,"n":23,"o":10.38,"t":"2026-10-23T12:00:00Z","v":26804,"vw":10.379724},{"c":10.39,"h":10.39,"l":10.39,"n":6,"o":10.39,"t":"2026-10-23T12:15:00Z","v":3969,"vw":10.39},{"c":10.38,"h":10.39,"l":10.38,"n":11,"o":10.39,"t":"2026-10-23T12:30:00Z","v":7021,"vw":10.380884},{"c":10.42,"h":10.42,"l":10.37,"n":22,"o":10.37,"t":"2026-10-23T12:45:00Z","v":14253,"vw":10.392919},{"c":10.4,"h":10.42,"l":10.4,"n":20,"o":10.42,"t":"2026-10-23T13:00:00Z","v":16934,"vw":10.408485},{"c":10.41,"h":10.43,"l":10.4,"n":77,"o":10.4,"t":"2026-10-23T13:15:00Z","v":26778,"vw":10.412549},{"c":10.495,"h":10.535,"l":10.4,"n":2393,"o":10.41,"t":"2026-10-23T13:30:00Z","v":1298292,"vw":10.484272},{"c":10.55,"h":10.55,"l":10.475,"n":926,"o":10.495,"t":"2026-10-23T13:45:00Z","v":447566,"vw":10.51655},{"c":10.58,"h":10.615,"l":10.54,"n":1703,"o":10.55,"t":"2026-10-23T14:00:00Z","v":1164399,"vw":10.587226},{"c":10.525,"h":10.585,"l":10.515,"n":1286,"o":10.575,"t":"2026-10-23T14:15:00Z","v":668942,"vw":10.544164},{"c":10.529,"h":10.555,"l":10.505,"n":966,"o":10.525,"t":"2026-10-23T14:30:00Z","v":328225,"vw":10.529277},{"c":10.5523,"h":10.58,"l":10.525,"n":1335,"o":10.53,"t":"2026-10-23T14:45:00Z","v":715527,"vw":10.555776},{"c":10.5708,"h":10.5764,"l":10.52,"n":1035,"o":10.555,"t":"2026-10-23T15:00:00Z","v":354935,"vw":10.551086},{"c":10.585,"h":10.6,"l":10.555,"n":2220,"o":10.575,"t":"2026-10-23T15:15:00Z","v":1227126,"vw":10.580752},{"c":10.605,"h":10.61,"l":10.58,"n":654,"o":10.585,"t":"2026-10-23T15:30:00Z","v":1255276,"vw":10.599054},{"c":10.595,"h":10.61,"l":10.595,"n":287,"o":10.61,"t":"2026-10-23T15:45:00Z","v":793322,"vw":10.603498}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12618822156157594,"strike":13.734655226769874,"iv":0.6757181550997106,"gamma":0.12781099336012364,"theta":-0.007897942274063017,"vega":0.004988590402366528,"rho":0.0006853360322253595,"breakevenPct":30.824383655794705},{"delta":0.15,"premium":0.290789165916955,"strike":16.556385701433513,"iv":1.3092859971679318,"gamma":0.07877516249975089,"theta":-0.017366113699934602,"vega":0.006722131685484875,"rho":0.0009824248321381054,"breakevenPct":59.01061696413845},{"delta":0.2,"premium":0.4316434841032969,"strike":16.83816147399058,"iv":1.5622214235129308,"gamma":0.06025810746365193,"theta":-0.022994506560317853,"vega":0.008182869880015656,"rho":0.0012890964899350235,"breakevenPct":62.99957487582705},{"delta":0.25,"premium":0.6117518815682954,"strike":16.323566052662013,"iv":1.695840412556635,"gamma":0.06278048385078121,"theta":-0.028298426603102347,"vega":0.009261819270819502,"rho":0.001559393358053949,"breakevenPct":59.84254775111192},{"delta":0.3,"premium":0.5488712989859424,"strike":14.398829990781296,"iv":1.2980787375789544,"gamma":0.18882015926782658,"theta":-0.023328652032524256,"vega":0.010183539921110648,"rho":0.0019880656896221595,"breakevenPct":41.08259829888851},{"delta":0.35,"premium":0.18784140969162993,"strike":10.976651982378854,"iv":0.2755494273127753,"gamma":0.45048308370044055,"theta":-0.005683656387665198,"vega":0.010646299559471365,"rho":0.0026146469917275672,"breakevenPct":5.375114601892256},{"delta":0.4,"premium":0.24841409691629962,"strike":10.866519823788547,"iv":0.2762542731277533,"gamma":0.4386108370044053,"theta":-0.005606563876651982,"vega":0.010392995594713655,"rho":0.0029797468090401904,"breakevenPct":4.907351776355315},{"delta":0.45,"premium":0.3089867841409692,"strike":10.756387665198238,"iv":0.2769591189427313,"gamma":0.42673859030837,"theta":-0.005529471365638767,"vega":0.010139691629955946,"rho":0.0033448466263528136,"breakevenPct":4.439588950818374},{"delta":0.5,"premium":0.3695594713656388,"strike":10.646255506607929,"iv":0.2776639647577092,"gamma":0.4148663436123348,"theta":-0.005452378854625551,"vega":0.009886387665198237,"rho":0.0037099464436654364,"breakevenPct":3.9718261252814333},{"delta":0.55,"premium":0.43013215859030846,"strike":10.536123348017622,"iv":0.2783688105726872,"gamma":0.40299409691629956,"theta":-0.005375286343612335,"vega":0.009633083700440527,"rho":0.00407504626097806,"breakevenPct":3.5040632997444927},{"delta":0.6,"premium":0.490704845814978,"strike":10.425991189427313,"iv":0.2790736563876652,"gamma":0.39112185022026436,"theta":-0.0052981938325991195,"vega":0.009379779735682818,"rho":0.004440146078290683,"breakevenPct":3.0363004742075526},{"delta":0.65,"premium":0.5512775330396477,"strike":10.315859030837004,"iv":0.27977850220264316,"gamma":0.3792496035242291,"theta":-0.005221101321585903,"vega":0.009126475770925109,"rho":0.0048052458956033064,"breakevenPct":2.568537648670611},{"delta":0.7,"premium":0.6118502202643171,"strike":10.205726872246697,"iv":0.28048334801762115,"gamma":0.36737735682819384,"theta":-0.005144008810572687,"vega":0.008873171806167401,"rho":0.005170345712915929,"breakevenPct":2.100774823133671},{"delta":0.75,"premium":0.6724229074889869,"strike":10.095594713656387,"iv":0.28118819383259913,"gamma":0.3555051101321586,"theta":-0.005066916299559471,"vega":0.008619867841409692,"rho":0.005535445530228552,"breakevenPct":1.6330119975967294}],"put":[{"delta":0.1,"premium":0.3745795139319222,"strike":6.0061161609902225,"iv":2.0653974836850963,"gamma":0.029257865294012444,"theta":-0.018725769998088143,"vega":0.005168282764749913,"rho":-0.0011198035899688756,"breakevenPct":46.847223718184985},{"delta":0.15,"premium":0.2459105758194938,"strike":7.8776643517164535,"iv":1.2295973507492501,"gamma":0.17730947480947054,"theta":-0.011825221732817224,"vega":0.006682676970584068,"rho":-0.001472213632342497,"breakevenPct":27.96834567345956},{"delta":0.2,"premium":0.11724163770706536,"strike":9.749212542442685,"iv":0.39379721781340327,"gamma":0.32536108432492866,"theta":-0.004924673467546301,"vega":0.008197071176418224,"rho":-0.0018246236747161183,"breakevenPct":9.089467628734127},{"delta":0.25,"premium":0.14309887193098875,"strike":10.095775270957752,"iv":0.28145520902455207,"gamma":0.35517978323379784,"theta":-0.004047887635478876,"vega":0.008629860650298606,"rho":-0.00226204610587547,"breakevenPct":6.062516290450555},{"delta":0.3,"premium":0.19286662242866623,"strike":10.206370272063703,"iv":0.28105706702057065,"gamma":0.36670378234903783,"theta":-0.004103185136031851,"vega":0.008895288652952886,"rho":-0.002712622878948549,"breakevenPct":5.488403495657989},{"delta":0.35,"premium":0.24263437292634374,"strike":10.316965273169652,"iv":0.28065892501658923,"gamma":0.3782277814642778,"theta":-0.004158482636584826,"vega":0.009160716655607167,"rho":-0.003163199652021628,"breakevenPct":4.914290700865423},{"delta":0.4,"premium":0.2924021234240213,"strike":10.427560274275603,"iv":0.2802607830126078,"gamma":0.3897517805795178,"theta":-0.004213780137137801,"vega":0.009426144658261446,"rho":-0.0036137764250947077,"breakevenPct":4.3401779060728565},{"delta":0.45,"premium":0.34216987392169873,"strike":10.538155275381552,"iv":0.2798626410086264,"gamma":0.4012757796947578,"theta":-0.0042690776376907765,"vega":0.009691572660915727,"rho":-0.004064353198167787,"breakevenPct":3.7660651112802905},{"delta":0.5,"premium":0.3919376244193763,"strike":10.648750276487503,"iv":0.279464499004645,"gamma":0.4127997788099978,"theta":-0.004324375138243752,"vega":0.009957000663570007,"rho":-0.004514929971240866,"breakevenPct":3.1919523164877246},{"delta":0.55,"premium":0.44170537491705386,"strike":10.759345277593454,"iv":0.27906635700066357,"gamma":0.4243237779252378,"theta":-0.004379672638796726,"vega":0.010222428666224286,"rho":-0.004965506744313945,"breakevenPct":2.617839521695158},{"delta":0.6,"premium":0.4914731254147312,"strike":10.869940278699403,"iv":0.27866821499668215,"gamma":0.4358477770404778,"theta":-0.004434970139349701,"vega":0.010487856668878567,"rho":-0.005416083517387024,"breakevenPct":2.0437267269025936},{"delta":0.65,"premium":0.5412408759124088,"strike":10.980535279805352,"iv":0.27827007299270073,"gamma":0.44737177615571777,"theta":-0.004490267639902676,"vega":0.010753284671532847,"rho":-0.005866660290460103,"breakevenPct":1.4696139321100272},{"delta":0.7,"premium":1.9739631336405512,"strike":12.26574500768049,"iv":0.7312101382488474,"gamma":0.23751428571428598,"theta":-0.01196789554531489,"vega":0.010167127496159755,"rho":-0.007331701922369453,"breakevenPct":2.861898310146886},{"delta":0.75,"premium":3.3700000000000006,"strike":13.600000000000001,"iv":1.07164,"gamma":0.10146,"theta":-0.01654,"vega":0.009319999999999998,"rho":-0.008787697591239296,"breakevenPct":3.4450212364322876},{"delta":0.8,"premium":4.510685919074451,"strike":14.822363155756163,"iv":1.1679522487669536,"gamma":0.0813935822797047,"theta":-0.015349584444301834,"vega":0.008164689332793849,"rho":-0.010082506418990616,"breakevenPct":2.6741176339621355},{"delta":0.85,"premium":5.998484409705417,"strike":16.398484409705418,"iv":1.2806384899603427,"gamma":0.06198462762262715,"theta":-0.013722168226743717,"vega":0.006866907200450311,"rho":-0.011649255724515428,"breakevenPct":1.8404907975460147}]},"raw":{"call":[{"delta":0.1,"premium":0.12618822156157594,"strike":13.734655226769874,"iv":0.6757181550997106,"gamma":0.12781099336012364,"theta":-0.007897942274063017,"vega":0.004988590402366528,"rho":0.0006853360322253595,"breakevenPct":30.824383655794705},{"delta":0.15,"premium":0.290789165916955,"strike":16.556385701433513,"iv":1.3092859971679318,"gamma":0.07877516249975089,"theta":-0.017366113699934602,"vega":0.006722131685484875,"rho":0.0009824248321381054,"breakevenPct":59.01061696413845},{"delta":0.2,"premium":0.4316434841032969,"strike":16.83816147399058,"iv":1.5622214235129308,"gamma":0.06025810746365193,"theta":-0.022994506560317853,"vega":0.008182869880015656,"rho":0.0012890964899350235,"breakevenPct":62.99957487582705},{"delta":0.25,"premium":0.6117518815682954,"strike":16.323566052662013,"iv":1.695840412556635,"gamma":0.06278048385078121,"theta":-0.028298426603102347,"vega":0.009261819270819502,"rho":0.001559393358053949,"breakevenPct":59.84254775111192},{"delta":0.3,"premium":0.5488712989859424,"strike":14.398829990781296,"iv":1.2980787375789544,"gamma":0.18882015926782658,"theta":-0.023328652032524256,"vega":0.010183539921110648,"rho":0.0019880656896221595,"breakevenPct":41.08259829888851},{"delta":0.35,"premium":0.18784140969162993,"strike":10.976651982378854,"iv":0.2755494273127753,"gamma":0.45048308370044055,"theta":-0.005683656387665198,"vega":0.010646299559471365,"rho":0.0026146469917275672,"breakevenPct":5.375114601892256},{"delta":0.4,"premium":0.24841409691629962,"strike":10.866519823788547,"iv":0.2762542731277533,"gamma":0.4386108370044053,"theta":-0.005606563876651982,"vega":0.010392995594713655,"rho":0.0029797468090401904,"breakevenPct":4.907351776355315},{"delta":0.45,"premium":0.3089867841409692,"strike":10.756387665198238,"iv":0.2769591189427313,"gamma":0.42673859030837,"theta":-0.005529471365638767,"vega":0.010139691629955946,"rho":0.0033448466263528136,"breakevenPct":4.439588950818374},{"delta":0.5,"premium":0.3695594713656388,"strike":10.646255506607929,"iv":0.2776639647577092,"gamma":0.4148663436123348,"theta":-0.005452378854625551,"vega":0.009886387665198237,"rho":0.0037099464436654364,"breakevenPct":3.9718261252814333},{"delta":0.55,"premium":0.43013215859030846,"strike":10.536123348017622,"iv":0.2783688105726872,"gamma":0.40299409691629956,"theta":-0.005375286343612335,"vega":0.009633083700440527,"rho":0.00407504626097806,"breakevenPct":3.5040632997444927},{"delta":0.6,"premium":0.490704845814978,"strike":10.425991189427313,"iv":0.2790736563876652,"gamma":0.39112185022026436,"theta":-0.0052981938325991195,"vega":0.009379779735682818,"rho":0.004440146078290683,"breakevenPct":3.0363004742075526},{"delta":0.65,"premium":0.5512775330396477,"strike":10.315859030837004,"iv":0.27977850220264316,"gamma":0.3792496035242291,"theta":-0.005221101321585903,"vega":0.009126475770925109,"rho":0.0048052458956033064,"breakevenPct":2.568537648670611},{"delta":0.7,"premium":0.6118502202643171,"strike":10.205726872246697,"iv":0.28048334801762115,"gamma":0.36737735682819384,"theta":-0.005144008810572687,"vega":0.008873171806167401,"rho":0.005170345712915929,"breakevenPct":2.100774823133671},{"delta":0.75,"premium":0.6724229074889869,"strike":10.095594713656387,"iv":0.28118819383259913,"gamma":0.3555051101321586,"theta":-0.005066916299559471,"vega":0.008619867841409692,"rho":0.005535445530228552,"breakevenPct":1.6330119975967294}],"put":[{"delta":0.1,"premium":0.3745795139319222,"strike":6.0061161609902225,"iv":2.0653974836850963,"gamma":0.029257865294012444,"theta":-0.018725769998088143,"vega":0.005168282764749913,"rho":-0.0011198035899688756,"breakevenPct":46.847223718184985},{"delta":0.15,"premium":0.2459105758194938,"strike":7.8776643517164535,"iv":1.2295973507492501,"gamma":0.17730947480947054,"theta":-0.011825221732817224,"vega":0.006682676970584068,"rho":-0.001472213632342497,"breakevenPct":27.96834567345956},{"delta":0.2,"premium":0.11724163770706536,"strike":9.749212542442685,"iv":0.39379721781340327,"gamma":0.32536108432492866,"theta":-0.004924673467546301,"vega":0.008197071176418224,"rho":-0.0018246236747161183,"breakevenPct":9.089467628734127},{"delta":0.25,"premium":0.14309887193098875,"strike":10.095775270957752,"iv":0.28145520902455207,"gamma":0.35517978323379784,"theta":-0.004047887635478876,"vega":0.008629860650298606,"rho":-0.00226204610587547,"breakevenPct":6.062516290450555},{"delta":0.3,"premium":0.19286662242866623,"strike":10.206370272063703,"iv":0.28105706702057065,"gamma":0.36670378234903783,"theta":-0.004103185136031851,"vega":0.008895288652952886,"rho":-0.002712622878948549,"breakevenPct":5.488403495657989},{"delta":0.35,"premium":0.24263437292634374,"strike":10.316965273169652,"iv":0.28065892501658923,"gamma":0.3782277814642778,"theta":-0.004158482636584826,"vega":0.009160716655607167,"rho":-0.003163199652021628,"breakevenPct":4.914290700865423},{"delta":0.4,"premium":0.2924021234240213,"strike":10.427560274275603,"iv":0.2802607830126078,"gamma":0.3897517805795178,"theta":-0.004213780137137801,"vega":0.009426144658261446,"rho":-0.0036137764250947077,"breakevenPct":4.3401779060728565},{"delta":0.45,"premium":0.34216987392169873,"strike":10.538155275381552,"iv":0.2798626410086264,"gamma":0.4012757796947578,"theta":-0.0042690776376907765,"vega":0.009691572660915727,"rho":-0.004064353198167787,"breakevenPct":3.7660651112802905},{"delta":0.5,"premium":0.3919376244193763,"strike":10.648750276487503,"iv":0.279464499004645,"gamma":0.4127997788099978,"theta":-0.004324375138243752,"vega":0.009957000663570007,"rho":-0.004514929971240866,"breakevenPct":3.1919523164877246},{"delta":0.55,"premium":0.44170537491705386,"strike":10.759345277593454,"iv":0.27906635700066357,"gamma":0.4243237779252378,"theta":-0.004379672638796726,"vega":0.010222428666224286,"rho":-0.004965506744313945,"breakevenPct":2.617839521695158},{"delta":0.6,"premium":0.4914731254147312,"strike":10.869940278699403,"iv":0.27866821499668215,"gamma":0.4358477770404778,"theta":-0.004434970139349701,"vega":0.010487856668878567,"rho":-0.005416083517387024,"breakevenPct":2.0437267269025936},{"delta":0.65,"premium":0.5412408759124088,"strike":10.980535279805352,"iv":0.27827007299270073,"gamma":0.44737177615571777,"theta":-0.004490267639902676,"vega":0.010753284671532847,"rho":-0.005866660290460103,"breakevenPct":1.4696139321100272},{"delta":0.7,"premium":1.9739631336405512,"strike":12.26574500768049,"iv":0.7312101382488474,"gamma":0.23751428571428598,"theta":-0.01196789554531489,"vega":0.010167127496159755,"rho":-0.007331701922369453,"breakevenPct":2.861898310146886},{"delta":0.75,"premium":3.3700000000000006,"strike":13.600000000000001,"iv":1.07164,"gamma":0.10146,"theta":-0.01654,"vega":0.009319999999999998,"rho":-0.008787697591239296,"breakevenPct":3.4450212364322876},{"delta":0.8,"premium":4.510685919074451,"strike":14.822363155756163,"iv":1.1679522487669536,"gamma":0.0813935822797047,"theta":-0.015349584444301834,"vega":0.008164689332793849,"rho":-0.010082506418990616,"breakevenPct":2.6741176339621355},{"delta":0.85,"premium":5.998484409705417,"strike":16.398484409705418,"iv":1.2806384899603427,"gamma":0.06198462762262715,"theta":-0.013722168226743717,"vega":0.006866907200450311,"rho":-0.011649255724515428,"breakevenPct":1.8404907975460147}]}},"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"}}