{"symbol":"MARA","url":"https://intraalpha.com/companies/MARA","capturedAt":"2026-10-16T22:52:16.942Z","state":"partial","quote":{"symbol":"MARA","last_price":7.5301,"prev_close":8.33,"regular_close":7.53,"change":-0.7999,"change_pct":-9.6026,"regular_change":-0.8,"regular_change_pct":-9.6038,"extended_change":0.0001,"extended_change_pct":0.0013,"bid":7.53,"ask":7.54,"bid_size":1300,"ask_size":1700,"volume":40546424,"vwap":7.756293,"open":8.1,"high":8.23,"low":7.42,"close":7.53,"trade_count":140564,"last_trade_at":"2026-10-16T22:51:50.659639425Z","last_quote_at":"2026-10-16T22:46:41.844428507Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:51:51.209744642-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-16T19:50:08.741Z","bars":[{"c":10.1,"h":10.1,"l":10.02,"n":258,"o":10.05,"t":"2026-10-09T08:00:00Z","v":41650,"vw":10.054609},{"c":10.1,"h":10.1,"l":10.04,"n":34,"o":10.1,"t":"2026-10-09T08:05:00Z","v":7496,"vw":10.096776},{"c":10.11,"h":10.11,"l":10.1,"n":47,"o":10.11,"t":"2026-10-09T08:10:00Z","v":6188,"vw":10.105483},{"c":10.11,"h":10.11,"l":10.11,"n":9,"o":10.11,"t":"2026-10-09T08:15:00Z","v":1466,"vw":10.11},{"c":10.08,"h":10.11,"l":10.06,"n":72,"o":10.11,"t":"2026-10-09T08:20:00Z","v":16712,"vw":10.085554},{"c":10.0989,"h":10.1,"l":10.08,"n":8,"o":10.08,"t":"2026-10-09T08:25:00Z","v":5506,"vw":10.099337},{"c":10.0781,"h":10.09,"l":10.0781,"n":9,"o":10.09,"t":"2026-10-09T08:30:00Z","v":1806,"vw":10.083372},{"c":10.09,"h":10.1,"l":10.08,"n":23,"o":10.08,"t":"2026-10-09T08:35:00Z","v":5672,"vw":10.086171},{"c":10.09,"h":10.09,"l":10.09,"n":6,"o":10.09,"t":"2026-10-09T08:40:00Z","v":1022,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":7,"o":10.09,"t":"2026-10-09T08:45:00Z","v":737,"vw":10.09},{"c":10.08,"h":10.09,"l":10.08,"n":21,"o":10.08,"t":"2026-10-09T08:50:00Z","v":5353,"vw":10.08306},{"c":10.08,"h":10.09,"l":10.07,"n":54,"o":10.09,"t":"2026-10-09T08:55:00Z","v":7651,"vw":10.0826},{"c":10.08,"h":10.09,"l":10.06,"n":75,"o":10.07,"t":"2026-10-09T09:00:00Z","v":15819,"vw":10.077533},{"c":10.08,"h":10.08,"l":10.07,"n":23,"o":10.07,"t":"2026-10-09T09:05:00Z","v":1198,"vw":10.079},{"c":10.07,"h":10.08,"l":10.07,"n":22,"o":10.08,"t":"2026-10-09T09:10:00Z","v":3254,"vw":10.076241},{"c":10.06,"h":10.07,"l":10.06,"n":14,"o":10.07,"t":"2026-10-09T09:20:00Z","v":1471,"vw":10.063785},{"c":10.07,"h":10.07,"l":10.07,"n":14,"o":10.07,"t":"2026-10-09T09:25:00Z","v":1207,"vw":10.07},{"c":10.06,"h":10.06,"l":10.05,"n":34,"o":10.06,"t":"2026-10-09T09:30:00Z","v":9108,"vw":10.057701},{"c":10.07,"h":10.07,"l":10.07,"n":7,"o":10.07,"t":"2026-10-09T09:35:00Z","v":1027,"vw":10.07},{"c":10.06,"h":10.07,"l":10.06,"n":3,"o":10.07,"t":"2026-10-09T09:40:00Z","v":700,"vw":10.068571},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-09T09:50:00Z","v":100,"vw":10.07},{"c":10.07,"h":10.08,"l":10.07,"n":18,"o":10.07,"t":"2026-10-09T09:55:00Z","v":17045,"vw":10.073231},{"c":10.07,"h":10.07,"l":10.07,"n":3,"o":10.07,"t":"2026-10-09T10:00:00Z","v":747,"vw":10.07},{"c":10.0797,"h":10.08,"l":10.0797,"n":42,"o":10.08,"t":"2026-10-09T10:05:00Z","v":8732,"vw":10.079992},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2026-10-09T10:10:00Z","v":153,"vw":10.08},{"c":10.07,"h":10.08,"l":10.06,"n":59,"o":10.075,"t":"2026-10-09T10:15:00Z","v":7670,"vw":10.071265},{"c":10.0701,"h":10.08,"l":10.07,"n":16,"o":10.08,"t":"2026-10-09T10:20:00Z","v":4253,"vw":10.070355},{"c":10.06,"h":10.06,"l":10.06,"n":11,"o":10.06,"t":"2026-10-09T10:30:00Z","v":1011,"vw":10.06},{"c":10.05,"h":10.05,"l":10.0462,"n":18,"o":10.05,"t":"2026-10-09T10:35:00Z","v":2375,"vw":10.049625},{"c":10.04,"h":10.04,"l":10.02,"n":26,"o":10.03,"t":"2026-10-09T10:40:00Z","v":2655,"vw":10.026368},{"c":10.03,"h":10.04,"l":10.03,"n":11,"o":10.04,"t":"2026-10-09T10:45:00Z","v":3524,"vw":10.030542},{"c":10.05,"h":10.05,"l":10.02,"n":44,"o":10.02,"t":"2026-10-09T10:50:00Z","v":5279,"vw":10.034554},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-09T10:55:00Z","v":100,"vw":10.06},{"c":10.07,"h":10.1,"l":10.051,"n":382,"o":10.06,"t":"2026-10-09T11:00:00Z","v":96546,"vw":10.085586},{"c":10.06,"h":10.076,"l":10.06,"n":31,"o":10.0693,"t":"2026-10-09T11:05:00Z","v":12080,"vw":10.064621},{"c":10.03,"h":10.0574,"l":10.03,"n":23,"o":10.0574,"t":"2026-10-09T11:10:00Z","v":14333,"vw":10.032763},{"c":10.04,"h":10.06,"l":10.03,"n":115,"o":10.03,"t":"2026-10-09T11:15:00Z","v":16997,"vw":10.048556},{"c":10.065,"h":10.0669,"l":10.05,"n":11,"o":10.05,"t":"2026-10-09T11:25:00Z","v":1800,"vw":10.064457},{"c":10.09,"h":10.1,"l":10.0685,"n":46,"o":10.0685,"t":"2026-10-09T11:30:00Z","v":6053,"vw":10.082863},{"c":10.09,"h":10.0934,"l":10.0601,"n":62,"o":10.0799,"t":"2026-10-09T11:35:00Z","v":13624,"vw":10.084502},{"c":10.109,"h":10.109,"l":10.0887,"n":39,"o":10.09,"t":"2026-10-09T11:40:00Z","v":31118,"vw":10.098903},{"c":10.1131,"h":10.15,"l":10.1015,"n":88,"o":10.1015,"t":"2026-10-09T11:45:00Z","v":19612,"vw":10.132571},{"c":10.1311,"h":10.15,"l":10.11,"n":37,"o":10.11,"t":"2026-10-09T11:50:00Z","v":10646,"vw":10.130917},{"c":10.1285,"h":10.14,"l":10.1285,"n":33,"o":10.1308,"t":"2026-10-09T11:55:00Z","v":5085,"vw":10.132889},{"c":10.15,"h":10.15,"l":10.12,"n":45,"o":10.1207,"t":"2026-10-09T12:00:00Z","v":10607,"vw":10.135866},{"c":10.15,"h":10.1589,"l":10.1321,"n":73,"o":10.15,"t":"2026-10-09T12:05:00Z","v":15705,"vw":10.141906},{"c":10.14,"h":10.1493,"l":10.14,"n":39,"o":10.1404,"t":"2026-10-09T12:10:00Z","v":18111,"vw":10.140195},{"c":10.14,"h":10.14,"l":10.13,"n":51,"o":10.14,"t":"2026-10-09T12:15:00Z","v":24425,"vw":10.13138},{"c":10.131,"h":10.1388,"l":10.13,"n":24,"o":10.1388,"t":"2026-10-09T12:20:00Z","v":9142,"vw":10.132541},{"c":10.14,"h":10.14,"l":10.13,"n":29,"o":10.1359,"t":"2026-10-09T12:25:00Z","v":3797,"vw":10.133535},{"c":10.15,"h":10.15,"l":10.138,"n":60,"o":10.14,"t":"2026-10-09T12:30:00Z","v":7527,"vw":10.145517},{"c":10.1215,"h":10.14,"l":10.12,"n":156,"o":10.14,"t":"2026-10-09T12:35:00Z","v":40752,"vw":10.123898},{"c":10.14,"h":10.18,"l":10.12,"n":457,"o":10.1207,"t":"2026-10-09T12:40:00Z","v":97833,"vw":10.162793},{"c":10.15,"h":10.15,"l":10.13,"n":16,"o":10.13,"t":"2026-10-09T12:45:00Z","v":3977,"vw":10.148179},{"c":10.12,"h":10.1515,"l":10.12,"n":30,"o":10.1515,"t":"2026-10-09T12:50:00Z","v":6508,"vw":10.143237},{"c":10.1156,"h":10.12,"l":10.1015,"n":41,"o":10.12,"t":"2026-10-09T12:55:00Z","v":7914,"vw":10.108277},{"c":10.16,"h":10.16,"l":10.13,"n":40,"o":10.13,"t":"2026-10-09T13:00:00Z","v":6144,"vw":10.146359},{"c":10.1816,"h":10.19,"l":10.15,"n":61,"o":10.15,"t":"2026-10-09T13:05:00Z","v":13362,"vw":10.174821},{"c":10.15,"h":10.1888,"l":10.15,"n":91,"o":10.1888,"t":"2026-10-09T13:10:00Z","v":11815,"vw":10.158356},{"c":10.16,"h":10.16,"l":10.1507,"n":28,"o":10.1598,"t":"2026-10-09T13:15:00Z","v":3086,"vw":10.157152},{"c":10.1498,"h":10.159,"l":10.1498,"n":73,"o":10.15,"t":"2026-10-09T13:20:00Z","v":4576,"vw":10.150394},{"c":10.02,"h":10.14,"l":9.99,"n":576,"o":10.14,"t":"2026-10-09T13:25:00Z","v":63847,"vw":10.046091},{"c":9.655,"h":10.09,"l":9.655,"n":5467,"o":10.06,"t":"2026-10-09T13:30:00Z","v":1600411,"vw":9.890741},{"c":9.745,"h":9.75,"l":9.525,"n":6788,"o":9.655,"t":"2026-10-09T13:35:00Z","v":1812673,"vw":9.64726},{"c":9.64,"h":9.745,"l":9.61,"n":4808,"o":9.745,"t":"2026-10-09T13:40:00Z","v":1381532,"vw":9.680227},{"c":9.655,"h":9.69,"l":9.6113,"n":2628,"o":9.635,"t":"2026-10-09T13:45:00Z","v":834940,"vw":9.643243},{"c":9.66,"h":9.725,"l":9.635,"n":1736,"o":9.655,"t":"2026-10-09T13:50:00Z","v":440369,"vw":9.682573},{"c":9.67,"h":9.72,"l":9.64,"n":1518,"o":9.659,"t":"2026-10-09T13:55:00Z","v":394805,"vw":9.667887},{"c":9.7022,"h":9.7178,"l":9.66,"n":1263,"o":9.67,"t":"2026-10-09T14:00:00Z","v":232784,"vw":9.685837},{"c":9.7153,"h":9.765,"l":9.695,"n":1459,"o":9.705,"t":"2026-10-09T14:05:00Z","v":360663,"vw":9.729702},{"c":9.745,"h":9.77,"l":9.6718,"n":1383,"o":9.71,"t":"2026-10-09T14:10:00Z","v":390810,"vw":9.721335},{"c":9.725,"h":9.77,"l":9.7208,"n":1452,"o":9.75,"t":"2026-10-09T14:15:00Z","v":375299,"vw":9.75165},{"c":9.7461,"h":9.78,"l":9.71,"n":2025,"o":9.725,"t":"2026-10-09T14:20:00Z","v":514244,"vw":9.744449},{"c":9.755,"h":9.765,"l":9.7222,"n":1030,"o":9.745,"t":"2026-10-09T14:25:00Z","v":307262,"vw":9.744484},{"c":9.785,"h":9.79,"l":9.73,"n":1145,"o":9.755,"t":"2026-10-09T14:30:00Z","v":578233,"vw":9.755928},{"c":9.71,"h":9.785,"l":9.71,"n":1365,"o":9.78,"t":"2026-10-09T14:35:00Z","v":450876,"vw":9.750112},{"c":9.739,"h":9.745,"l":9.7,"n":960,"o":9.715,"t":"2026-10-09T14:40:00Z","v":346241,"vw":9.719592},{"c":9.7599,"h":9.78,"l":9.73,"n":901,"o":9.74,"t":"2026-10-09T14:45:00Z","v":527798,"vw":9.756299},{"c":9.785,"h":9.79,"l":9.755,"n":736,"o":9.755,"t":"2026-10-09T14:50:00Z","v":339081,"vw":9.769365},{"c":9.7799,"h":9.82,"l":9.77,"n":1052,"o":9.785,"t":"2026-10-09T14:55:00Z","v":473095,"vw":9.793798},{"c":9.794,"h":9.8,"l":9.76,"n":1038,"o":9.77,"t":"2026-10-09T15:00:00Z","v":447415,"vw":9.776116},{"c":9.7424,"h":9.8,"l":9.735,"n":1044,"o":9.7978,"t":"2026-10-09T15:05:00Z","v":371350,"vw":9.756689},{"c":9.724,"h":9.76,"l":9.715,"n":770,"o":9.745,"t":"2026-10-09T15:10:00Z","v":230179,"vw":9.742465},{"c":9.735,"h":9.75,"l":9.72,"n":637,"o":9.7202,"t":"2026-10-09T15:15:00Z","v":183660,"vw":9.736366},{"c":9.735,"h":9.75,"l":9.72,"n":645,"o":9.7301,"t":"2026-10-09T15:20:00Z","v":262707,"vw":9.733317},{"c":9.675,"h":9.74,"l":9.66,"n":1346,"o":9.74,"t":"2026-10-09T15:25:00Z","v":476834,"vw":9.689165},{"c":9.6978,"h":9.7299,"l":9.6601,"n":1190,"o":9.675,"t":"2026-10-09T15:30:00Z","v":609123,"vw":9.701542},{"c":9.715,"h":9.73,"l":9.685,"n":724,"o":9.6972,"t":"2026-10-09T15:35:00Z","v":355158,"vw":9.708871},{"c":9.6727,"h":9.7199,"l":9.6701,"n":715,"o":9.715,"t":"2026-10-09T15:40:00Z","v":243517,"vw":9.689141},{"c":9.675,"h":9.69,"l":9.665,"n":779,"o":9.6769,"t":"2026-10-09T15:45:00Z","v":224698,"vw":9.67404},{"c":9.635,"h":9.6794,"l":9.62,"n":1388,"o":9.6724,"t":"2026-10-09T15:50:00Z","v":417166,"vw":9.642682},{"c":9.625,"h":9.645,"l":9.6223,"n":1158,"o":9.635,"t":"2026-10-09T15:55:00Z","v":286993,"vw":9.633953},{"c":9.665,"h":9.67,"l":9.615,"n":1078,"o":9.6225,"t":"2026-10-09T16:00:00Z","v":663515,"vw":9.626362},{"c":9.635,"h":9.69,"l":9.63,"n":881,"o":9.663,"t":"2026-10-09T16:05:00Z","v":246440,"vw":9.661999},{"c":9.6401,"h":9.65,"l":9.625,"n":893,"o":9.635,"t":"2026-10-09T16:10:00Z","v":286018,"vw":9.637698},{"c":9.635,"h":9.65,"l":9.63,"n":485,"o":9.645,"t":"2026-10-09T16:15:00Z","v":151411,"vw":9.639297},{"c":9.615,"h":9.64,"l":9.59,"n":1650,"o":9.635,"t":"2026-10-09T16:20:00Z","v":668238,"vw":9.605934},{"c":9.62,"h":9.62,"l":9.6023,"n":627,"o":9.615,"t":"2026-10-09T16:25:00Z","v":160220,"vw":9.612627},{"c":9.615,"h":9.65,"l":9.61,"n":928,"o":9.6182,"t":"2026-10-09T16:30:00Z","v":295529,"vw":9.628161},{"c":9.61,"h":9.63,"l":9.61,"n":556,"o":9.615,"t":"2026-10-09T16:35:00Z","v":175562,"vw":9.620436},{"c":9.6,"h":9.615,"l":9.6,"n":546,"o":9.605,"t":"2026-10-09T16:40:00Z","v":132730,"vw":9.606185},{"c":9.5899,"h":9.61,"l":9.57,"n":1607,"o":9.605,"t":"2026-10-09T16:45:00Z","v":631320,"vw":9.591091},{"c":9.585,"h":9.6,"l":9.58,"n":459,"o":9.585,"t":"2026-10-09T16:50:00Z","v":107019,"vw":9.589714},{"c":9.565,"h":9.59,"l":9.55,"n":1623,"o":9.585,"t":"2026-10-09T16:55:00Z","v":558870,"vw":9.570465},{"c":9.585,"h":9.59,"l":9.56,"n":692,"o":9.565,"t":"2026-10-09T17:00:00Z","v":247932,"vw":9.577542},{"c":9.55,"h":9.586,"l":9.55,"n":843,"o":9.58,"t":"2026-10-09T17:05:00Z","v":291095,"vw":9.559625},{"c":9.565,"h":9.57,"l":9.545,"n":843,"o":9.555,"t":"2026-10-09T17:10:00Z","v":382434,"vw":9.561746},{"c":9.5777,"h":9.59,"l":9.56,"n":609,"o":9.56,"t":"2026-10-09T17:15:00Z","v":140631,"vw":9.576634},{"c":9.555,"h":9.585,"l":9.554,"n":660,"o":9.575,"t":"2026-10-09T17:20:00Z","v":200247,"vw":9.566298},{"c":9.565,"h":9.5669,"l":9.55,"n":601,"o":9.555,"t":"2026-10-09T17:25:00Z","v":91498,"vw":9.559677},{"c":9.565,"h":9.57,"l":9.545,"n":805,"o":9.5616,"t":"2026-10-09T17:30:00Z","v":228385,"vw":9.557099},{"c":9.5815,"h":9.5879,"l":9.565,"n":607,"o":9.565,"t":"2026-10-09T17:35:00Z","v":137461,"vw":9.578054},{"c":9.585,"h":9.6,"l":9.58,"n":593,"o":9.585,"t":"2026-10-09T17:40:00Z","v":147188,"vw":9.590366},{"c":9.595,"h":9.6,"l":9.575,"n":749,"o":9.5881,"t":"2026-10-09T17:45:00Z","v":175131,"vw":9.588522},{"c":9.615,"h":9.62,"l":9.59,"n":760,"o":9.595,"t":"2026-10-09T17:50:00Z","v":171382,"vw":9.60388},{"c":9.62,"h":9.63,"l":9.61,"n":622,"o":9.615,"t":"2026-10-09T17:55:00Z","v":142061,"vw":9.618944},{"c":9.595,"h":9.62,"l":9.59,"n":614,"o":9.615,"t":"2026-10-09T18:00:00Z","v":192932,"vw":9.605959},{"c":9.5991,"h":9.61,"l":9.59,"n":674,"o":9.595,"t":"2026-10-09T18:05:00Z","v":175798,"vw":9.601768},{"c":9.575,"h":9.6,"l":9.575,"n":633,"o":9.595,"t":"2026-10-09T18:10:00Z","v":185490,"vw":9.589906},{"c":9.565,"h":9.58,"l":9.545,"n":1118,"o":9.57,"t":"2026-10-09T18:15:00Z","v":430595,"vw":9.558923},{"c":9.515,"h":9.57,"l":9.515,"n":1201,"o":9.56,"t":"2026-10-09T18:20:00Z","v":307127,"vw":9.540212},{"c":9.495,"h":9.52,"l":9.49,"n":2841,"o":9.515,"t":"2026-10-09T18:25:00Z","v":1335507,"vw":9.502786},{"c":9.56,"h":9.57,"l":9.495,"n":2520,"o":9.495,"t":"2026-10-09T18:30:00Z","v":1116461,"vw":9.533926},{"c":9.565,"h":9.58,"l":9.55,"n":600,"o":9.555,"t":"2026-10-09T18:35:00Z","v":217165,"vw":9.564507},{"c":9.545,"h":9.57,"l":9.5301,"n":622,"o":9.565,"t":"2026-10-09T18:40:00Z","v":231975,"vw":9.552276},{"c":9.595,"h":9.6,"l":9.54,"n":978,"o":9.545,"t":"2026-10-09T18:45:00Z","v":425630,"vw":9.563226},{"c":9.585,"h":9.62,"l":9.57,"n":773,"o":9.6,"t":"2026-10-09T18:50:00Z","v":434608,"vw":9.595588},{"c":9.5571,"h":9.5899,"l":9.55,"n":538,"o":9.5821,"t":"2026-10-09T18:55:00Z","v":151233,"vw":9.565491},{"c":9.6,"h":9.6,"l":9.5546,"n":863,"o":9.555,"t":"2026-10-09T19:00:00Z","v":287256,"vw":9.581829},{"c":9.595,"h":9.61,"l":9.59,"n":567,"o":9.5997,"t":"2026-10-09T19:05:00Z","v":210626,"vw":9.598377},{"c":9.595,"h":9.62,"l":9.59,"n":610,"o":9.6,"t":"2026-10-09T19:10:00Z","v":232083,"vw":9.602367},{"c":9.595,"h":9.6,"l":9.58,"n":521,"o":9.595,"t":"2026-10-09T19:15:00Z","v":134532,"vw":9.591027},{"c":9.5901,"h":9.61,"l":9.58,"n":755,"o":9.6,"t":"2026-10-09T19:20:00Z","v":177304,"vw":9.596409},{"c":9.57,"h":9.59,"l":9.56,"n":929,"o":9.59,"t":"2026-10-09T19:25:00Z","v":295105,"vw":9.570548},{"c":9.555,"h":9.59,"l":9.55,"n":1051,"o":9.56,"t":"2026-10-09T19:30:00Z","v":310536,"vw":9.570332},{"c":9.555,"h":9.56,"l":9.53,"n":1144,"o":9.555,"t":"2026-10-09T19:35:00Z","v":389543,"vw":9.542796},{"c":9.625,"h":9.63,"l":9.555,"n":1583,"o":9.555,"t":"2026-10-09T19:40:00Z","v":549845,"vw":9.601211},{"c":9.6124,"h":9.63,"l":9.58,"n":1101,"o":9.625,"t":"2026-10-09T19:45:00Z","v":406127,"vw":9.609093},{"c":9.605,"h":9.6392,"l":9.6,"n":1528,"o":9.62,"t":"2026-10-09T19:50:00Z","v":459041,"vw":9.613971},{"c":9.65,"h":9.69,"l":9.605,"n":4754,"o":9.605,"t":"2026-10-09T19:55:00Z","v":1762694,"vw":9.652934},{"c":9.67,"h":9.68,"l":9.64,"n":130,"o":9.65,"t":"2026-10-09T20:00:00Z","v":1654867,"vw":9.650288},{"c":9.6769,"h":9.6769,"l":9.66,"n":24,"o":9.66,"t":"2026-10-09T20:05:00Z","v":32460,"vw":9.663139},{"c":9.67,"h":9.68,"l":9.66,"n":30,"o":9.66,"t":"2026-10-09T20:10:00Z","v":8141,"vw":9.676042},{"c":9.6695,"h":9.6769,"l":9.66,"n":39,"o":9.6702,"t":"2026-10-09T20:15:00Z","v":12821,"vw":9.665518},{"c":9.6799,"h":9.6799,"l":9.66,"n":17,"o":9.6608,"t":"2026-10-09T20:20:00Z","v":4895,"vw":9.667856},{"c":9.67,"h":9.68,"l":9.67,"n":15,"o":9.68,"t":"2026-10-09T20:25:00Z","v":2615,"vw":9.671504},{"c":9.68,"h":9.68,"l":9.6715,"n":12,"o":9.6715,"t":"2026-10-09T20:30:00Z","v":12351,"vw":9.673839},{"c":9.6701,"h":9.68,"l":9.6701,"n":16,"o":9.68,"t":"2026-10-09T20:35:00Z","v":1529,"vw":9.672883},{"c":9.68,"h":9.68,"l":9.6715,"n":8,"o":9.6715,"t":"2026-10-09T20:40:00Z","v":15689,"vw":9.679147},{"c":9.68,"h":9.68,"l":9.67,"n":52,"o":9.6703,"t":"2026-10-09T20:45:00Z","v":6939,"vw":9.677648},{"c":9.675,"h":9.68,"l":9.675,"n":7,"o":9.68,"t":"2026-10-09T20:50:00Z","v":4239,"vw":9.679868},{"c":9.69,"h":9.69,"l":9.67,"n":27,"o":9.68,"t":"2026-10-09T21:00:00Z","v":4675,"vw":9.683907},{"c":9.68,"h":9.6894,"l":9.68,"n":13,"o":9.6894,"t":"2026-10-09T21:05:00Z","v":4418,"vw":9.683408},{"c":9.675,"h":9.6896,"l":9.6706,"n":22,"o":9.6706,"t":"2026-10-09T21:10:00Z","v":4649,"vw":9.682991},{"c":9.67,"h":9.68,"l":9.67,"n":13,"o":9.68,"t":"2026-10-09T21:15:00Z","v":2335,"vw":9.671146},{"c":9.6708,"h":9.68,"l":9.6708,"n":15,"o":9.6793,"t":"2026-10-09T21:20:00Z","v":4378,"vw":9.675991},{"c":9.671,"h":9.68,"l":9.671,"n":12,"o":9.6791,"t":"2026-10-09T21:25:00Z","v":2787,"vw":9.6792},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-09T21:30:00Z","v":100,"vw":9.67},{"c":9.6792,"h":9.6792,"l":9.6792,"n":2,"o":9.6792,"t":"2026-10-09T21:35:00Z","v":2056,"vw":9.6792},{"c":9.6797,"h":9.6797,"l":9.6701,"n":4,"o":9.6788,"t":"2026-10-09T21:45:00Z","v":774,"vw":9.676829},{"c":9.679,"h":9.679,"l":9.679,"n":2,"o":9.679,"t":"2026-10-09T21:50:00Z","v":130,"vw":9.679},{"c":9.67,"h":9.68,"l":9.67,"n":22,"o":9.68,"t":"2026-10-09T21:55:00Z","v":1897,"vw":9.67283},{"c":9.68,"h":9.68,"l":9.66,"n":10,"o":9.67,"t":"2026-10-09T22:00:00Z","v":1633,"vw":9.673566},{"c":9.67,"h":9.67,"l":9.66,"n":4,"o":9.67,"t":"2026-10-09T22:05:00Z","v":1901,"vw":9.662105},{"c":9.67,"h":9.68,"l":9.67,"n":4,"o":9.68,"t":"2026-10-09T22:10:00Z","v":515,"vw":9.678},{"c":9.6606,"h":9.68,"l":9.6606,"n":9,"o":9.68,"t":"2026-10-09T22:15:00Z","v":1326,"vw":9.663},{"c":9.6628,"h":9.6798,"l":9.6628,"n":6,"o":9.6778,"t":"2026-10-09T22:20:00Z","v":4895,"vw":9.67905},{"c":9.66,"h":9.66,"l":9.66,"n":4,"o":9.66,"t":"2026-10-09T22:25:00Z","v":763,"vw":9.66},{"c":9.6769,"h":9.68,"l":9.6769,"n":8,"o":9.68,"t":"2026-10-09T22:30:00Z","v":554,"vw":9.678638},{"c":9.664,"h":9.68,"l":9.664,"n":4,"o":9.68,"t":"2026-10-09T22:35:00Z","v":1910,"vw":9.672},{"c":9.6771,"h":9.6771,"l":9.6601,"n":6,"o":9.6601,"t":"2026-10-09T22:40:00Z","v":1720,"vw":9.668552},{"c":9.677,"h":9.677,"l":9.66,"n":5,"o":9.66,"t":"2026-10-09T22:45:00Z","v":597,"vw":9.673594},{"c":9.67,"h":9.67,"l":9.6638,"n":5,"o":9.664,"t":"2026-10-09T22:50:00Z","v":620,"vw":9.668},{"c":9.68,"h":9.68,"l":9.677,"n":6,"o":9.677,"t":"2026-10-09T22:55:00Z","v":2310,"vw":9.679218},{"c":9.6799,"h":9.68,"l":9.6799,"n":2,"o":9.68,"t":"2026-10-09T23:00:00Z","v":600,"vw":9.67995},{"c":9.6795,"h":9.68,"l":9.67,"n":8,"o":9.678,"t":"2026-10-09T23:05:00Z","v":2166,"vw":9.674641},{"c":9.6792,"h":9.68,"l":9.6715,"n":11,"o":9.6799,"t":"2026-10-09T23:10:00Z","v":3876,"vw":9.673581},{"c":9.678,"h":9.6792,"l":9.672,"n":4,"o":9.6792,"t":"2026-10-09T23:20:00Z","v":2675,"vw":9.675765},{"c":9.67,"h":9.68,"l":9.67,"n":14,"o":9.6707,"t":"2026-10-09T23:25:00Z","v":32476,"vw":9.670142},{"c":9.68,"h":9.68,"l":9.67,"n":18,"o":9.6715,"t":"2026-10-09T23:30:00Z","v":4822,"vw":9.673498},{"c":9.6704,"h":9.68,"l":9.6704,"n":14,"o":9.6787,"t":"2026-10-09T23:35:00Z","v":2253,"vw":9.67448},{"c":9.67,"h":9.67,"l":9.67,"n":14,"o":9.67,"t":"2026-10-09T23:40:00Z","v":2962,"vw":9.67},{"c":9.6715,"h":9.68,"l":9.67,"n":11,"o":9.67,"t":"2026-10-09T23:45:00Z","v":6980,"vw":9.675778},{"c":9.67,"h":9.6785,"l":9.6613,"n":12,"o":9.6785,"t":"2026-10-09T23:50:00Z","v":4178,"vw":9.666378},{"c":9.68,"h":9.68,"l":9.664,"n":33,"o":9.68,"t":"2026-10-09T23:55:00Z","v":31477,"vw":9.675043},{"c":9.86,"h":9.89,"l":9.8,"n":351,"o":9.8833,"t":"2026-10-12T08:00:00Z","v":53480,"vw":9.85915},{"c":9.86,"h":9.88,"l":9.84,"n":13,"o":9.88,"t":"2026-10-12T08:05:00Z","v":2262,"vw":9.874392},{"c":9.8,"h":9.8,"l":9.8,"n":25,"o":9.8,"t":"2026-10-12T08:15:00Z","v":1824,"vw":9.8},{"c":9.8,"h":9.82,"l":9.8,"n":7,"o":9.82,"t":"2026-10-12T08:20:00Z","v":1350,"vw":9.803077},{"c":9.8,"h":9.84,"l":9.8,"n":6,"o":9.84,"t":"2026-10-12T08:25:00Z","v":3307,"vw":9.802447},{"c":9.78,"h":9.83,"l":9.78,"n":164,"o":9.8,"t":"2026-10-12T08:35:00Z","v":6892,"vw":9.791694},{"c":9.74,"h":9.77,"l":9.74,"n":35,"o":9.77,"t":"2026-10-12T08:40:00Z","v":3110,"vw":9.750502},{"c":9.71,"h":9.73,"l":9.71,"n":32,"o":9.73,"t":"2026-10-12T08:45:00Z","v":5348,"vw":9.724585},{"c":9.7465,"h":9.7465,"l":9.7465,"n":1,"o":9.7465,"t":"2026-10-12T08:50:00Z","v":100,"vw":9.7465},{"c":9.72,"h":9.72,"l":9.72,"n":3,"o":9.72,"t":"2026-10-12T08:55:00Z","v":112,"vw":9.72},{"c":9.72,"h":9.75,"l":9.72,"n":31,"o":9.72,"t":"2026-10-12T09:00:00Z","v":4782,"vw":9.735809},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-12T09:05:00Z","v":103,"vw":9.75},{"c":9.71,"h":9.71,"l":9.71,"n":10,"o":9.71,"t":"2026-10-12T09:10:00Z","v":400,"vw":9.71},{"c":9.73,"h":9.73,"l":9.73,"n":7,"o":9.73,"t":"2026-10-12T09:15:00Z","v":168,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":6,"o":9.73,"t":"2026-10-12T09:30:00Z","v":1056,"vw":9.73},{"c":9.72,"h":9.73,"l":9.72,"n":5,"o":9.73,"t":"2026-10-12T09:35:00Z","v":703,"vw":9.7248},{"c":9.71,"h":9.7105,"l":9.71,"n":4,"o":9.71,"t":"2026-10-12T09:40:00Z","v":3130,"vw":9.71034},{"c":9.7,"h":9.72,"l":9.7,"n":31,"o":9.72,"t":"2026-10-12T09:45:00Z","v":8961,"vw":9.716152},{"c":9.71,"h":9.72,"l":9.7,"n":28,"o":9.71,"t":"2026-10-12T09:50:00Z","v":1958,"vw":9.715982},{"c":9.71,"h":9.71,"l":9.71,"n":27,"o":9.71,"t":"2026-10-12T09:55:00Z","v":1657,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":3,"o":9.71,"t":"2026-10-12T10:05:00Z","v":675,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":12,"o":9.71,"t":"2026-10-12T10:10:00Z","v":767,"vw":9.71},{"c":9.71,"h":9.71,"l":9.7,"n":17,"o":9.71,"t":"2026-10-12T10:15:00Z","v":2572,"vw":9.709546},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-12T10:20:00Z","v":1000,"vw":9.72},{"c":9.71,"h":9.72,"l":9.71,"n":14,"o":9.72,"t":"2026-10-12T10:25:00Z","v":1350,"vw":9.712796},{"c":9.71,"h":9.71,"l":9.71,"n":19,"o":9.71,"t":"2026-10-12T10:30:00Z","v":579,"vw":9.71},{"c":9.71,"h":9.72,"l":9.71,"n":39,"o":9.72,"t":"2026-10-12T10:35:00Z","v":3867,"vw":9.710336},{"c":9.7193,"h":9.72,"l":9.7193,"n":40,"o":9.72,"t":"2026-10-12T10:45:00Z","v":1469,"vw":9.719742},{"c":9.72,"h":9.72,"l":9.71,"n":50,"o":9.71,"t":"2026-10-12T10:50:00Z","v":1680,"vw":9.714967},{"c":9.73,"h":9.73,"l":9.719,"n":27,"o":9.719,"t":"2026-10-12T10:55:00Z","v":1370,"vw":9.724778},{"c":9.6904,"h":9.7125,"l":9.6904,"n":61,"o":9.7109,"t":"2026-10-12T11:00:00Z","v":6294,"vw":9.704754},{"c":9.661,"h":9.69,"l":9.66,"n":67,"o":9.69,"t":"2026-10-12T11:05:00Z","v":7185,"vw":9.681145},{"c":9.68,"h":9.68,"l":9.68,"n":4,"o":9.68,"t":"2026-10-12T11:10:00Z","v":163,"vw":9.68},{"c":9.6876,"h":9.6876,"l":9.67,"n":21,"o":9.67,"t":"2026-10-12T11:15:00Z","v":3315,"vw":9.678297},{"c":9.68,"h":9.69,"l":9.68,"n":10,"o":9.68,"t":"2026-10-12T11:20:00Z","v":1562,"vw":9.682367},{"c":9.67,"h":9.68,"l":9.67,"n":8,"o":9.68,"t":"2026-10-12T11:25:00Z","v":435,"vw":9.676063},{"c":9.67,"h":9.6737,"l":9.66,"n":58,"o":9.66,"t":"2026-10-12T11:30:00Z","v":5328,"vw":9.66298},{"c":9.65,"h":9.6763,"l":9.65,"n":32,"o":9.6763,"t":"2026-10-12T11:35:00Z","v":1818,"vw":9.657135},{"c":9.66,"h":9.67,"l":9.6446,"n":84,"o":9.65,"t":"2026-10-12T11:40:00Z","v":7225,"vw":9.654006},{"c":9.68,"h":9.68,"l":9.6494,"n":70,"o":9.66,"t":"2026-10-12T11:45:00Z","v":11677,"vw":9.671097},{"c":9.71,"h":9.71,"l":9.7,"n":20,"o":9.7,"t":"2026-10-12T11:50:00Z","v":10591,"vw":9.709771},{"c":9.69,"h":9.7069,"l":9.69,"n":23,"o":9.7069,"t":"2026-10-12T11:55:00Z","v":6599,"vw":9.703305},{"c":9.66,"h":9.67,"l":9.66,"n":4,"o":9.67,"t":"2026-10-12T12:05:00Z","v":479,"vw":9.66375},{"c":9.68,"h":9.68,"l":9.67,"n":19,"o":9.68,"t":"2026-10-12T12:10:00Z","v":3265,"vw":9.675761},{"c":9.6796,"h":9.68,"l":9.67,"n":58,"o":9.67,"t":"2026-10-12T12:15:00Z","v":5912,"vw":9.673644},{"c":9.658,"h":9.67,"l":9.6408,"n":52,"o":9.67,"t":"2026-10-12T12:20:00Z","v":7400,"vw":9.656708},{"c":9.63,"h":9.66,"l":9.63,"n":57,"o":9.66,"t":"2026-10-12T12:25:00Z","v":4303,"vw":9.646522},{"c":9.6134,"h":9.63,"l":9.6134,"n":20,"o":9.6159,"t":"2026-10-12T12:30:00Z","v":3660,"vw":9.615924},{"c":9.601,"h":9.63,"l":9.6,"n":91,"o":9.621,"t":"2026-10-12T12:35:00Z","v":40390,"vw":9.612333},{"c":9.64,"h":9.64,"l":9.605,"n":37,"o":9.61,"t":"2026-10-12T12:40:00Z","v":7427,"vw":9.621201},{"c":9.64,"h":9.65,"l":9.6399,"n":39,"o":9.65,"t":"2026-10-12T12:45:00Z","v":2319,"vw":9.641095},{"c":9.62,"h":9.65,"l":9.62,"n":40,"o":9.65,"t":"2026-10-12T12:50:00Z","v":5702,"vw":9.639697},{"c":9.6038,"h":9.62,"l":9.6,"n":26,"o":9.6021,"t":"2026-10-12T12:55:00Z","v":13173,"vw":9.606621},{"c":9.61,"h":9.62,"l":9.61,"n":35,"o":9.61,"t":"2026-10-12T13:00:00Z","v":5879,"vw":9.611683},{"c":9.61,"h":9.62,"l":9.61,"n":27,"o":9.6193,"t":"2026-10-12T13:05:00Z","v":5960,"vw":9.614774},{"c":9.5803,"h":9.602,"l":9.58,"n":166,"o":9.602,"t":"2026-10-12T13:10:00Z","v":18494,"vw":9.591264},{"c":9.58,"h":9.5836,"l":9.56,"n":66,"o":9.5836,"t":"2026-10-12T13:15:00Z","v":11356,"vw":9.573509},{"c":9.57,"h":9.58,"l":9.5698,"n":85,"o":9.58,"t":"2026-10-12T13:20:00Z","v":4982,"vw":9.573928},{"c":9.52,"h":9.5699,"l":9.49,"n":365,"o":9.5699,"t":"2026-10-12T13:25:00Z","v":42684,"vw":9.513323},{"c":9.57,"h":9.74,"l":9.51,"n":3424,"o":9.52,"t":"2026-10-12T13:30:00Z","v":1127713,"vw":9.601857},{"c":9.5986,"h":9.6,"l":9.49,"n":1929,"o":9.57,"t":"2026-10-12T13:35:00Z","v":540540,"vw":9.534124},{"c":9.655,"h":9.675,"l":9.56,"n":1714,"o":9.595,"t":"2026-10-12T13:40:00Z","v":538826,"vw":9.60776},{"c":9.55,"h":9.66,"l":9.535,"n":1919,"o":9.655,"t":"2026-10-12T13:45:00Z","v":528599,"vw":9.585886},{"c":9.565,"h":9.565,"l":9.495,"n":1421,"o":9.555,"t":"2026-10-12T13:50:00Z","v":430026,"vw":9.528675},{"c":9.53,"h":9.6,"l":9.53,"n":1106,"o":9.56,"t":"2026-10-12T13:55:00Z","v":343597,"vw":9.563211},{"c":9.565,"h":9.59,"l":9.525,"n":1016,"o":9.535,"t":"2026-10-12T14:00:00Z","v":261531,"vw":9.560252},{"c":9.615,"h":9.62,"l":9.55,"n":941,"o":9.5615,"t":"2026-10-12T14:05:00Z","v":200333,"vw":9.591149},{"c":9.6828,"h":9.7,"l":9.615,"n":1148,"o":9.6182,"t":"2026-10-12T14:10:00Z","v":326775,"vw":9.659071},{"c":9.62,"h":9.7,"l":9.58,"n":1323,"o":9.69,"t":"2026-10-12T14:15:00Z","v":496680,"vw":9.646078},{"c":9.59,"h":9.6377,"l":9.58,"n":805,"o":9.6201,"t":"2026-10-12T14:20:00Z","v":286179,"vw":9.608015},{"c":9.5992,"h":9.62,"l":9.58,"n":966,"o":9.5899,"t":"2026-10-12T14:25:00Z","v":307429,"vw":9.59881},{"c":9.565,"h":9.6,"l":9.54,"n":1117,"o":9.595,"t":"2026-10-12T14:30:00Z","v":398116,"vw":9.563638},{"c":9.525,"h":9.57,"l":9.52,"n":1069,"o":9.565,"t":"2026-10-12T14:35:00Z","v":409471,"vw":9.548829},{"c":9.51,"h":9.545,"l":9.51,"n":917,"o":9.525,"t":"2026-10-12T14:40:00Z","v":271003,"vw":9.524401},{"c":9.53,"h":9.54,"l":9.5,"n":812,"o":9.5101,"t":"2026-10-12T14:45:00Z","v":197471,"vw":9.523113},{"c":9.5601,"h":9.576,"l":9.5301,"n":699,"o":9.535,"t":"2026-10-12T14:50:00Z","v":196331,"vw":9.558107},{"c":9.53,"h":9.575,"l":9.52,"n":625,"o":9.565,"t":"2026-10-12T14:55:00Z","v":171643,"vw":9.552309},{"c":9.525,"h":9.545,"l":9.51,"n":769,"o":9.525,"t":"2026-10-12T15:00:00Z","v":285191,"vw":9.524674},{"c":9.5199,"h":9.535,"l":9.51,"n":647,"o":9.5247,"t":"2026-10-12T15:05:00Z","v":145412,"vw":9.522636},{"c":9.505,"h":9.525,"l":9.5,"n":686,"o":9.515,"t":"2026-10-12T15:10:00Z","v":176754,"vw":9.513877},{"c":9.505,"h":9.53,"l":9.5,"n":594,"o":9.5,"t":"2026-10-12T15:15:00Z","v":114550,"vw":9.516287},{"c":9.515,"h":9.5397,"l":9.5001,"n":535,"o":9.5061,"t":"2026-10-12T15:20:00Z","v":163169,"vw":9.516341},{"c":9.505,"h":9.52,"l":9.5,"n":555,"o":9.515,"t":"2026-10-12T15:25:00Z","v":153493,"vw":9.513953},{"c":9.5369,"h":9.54,"l":9.49,"n":992,"o":9.5094,"t":"2026-10-12T15:30:00Z","v":267737,"vw":9.5178},{"c":9.54,"h":9.55,"l":9.52,"n":452,"o":9.535,"t":"2026-10-12T15:35:00Z","v":113167,"vw":9.536297},{"c":9.55,"h":9.55,"l":9.53,"n":434,"o":9.54,"t":"2026-10-12T15:40:00Z","v":107127,"vw":9.542545},{"c":9.515,"h":9.55,"l":9.51,"n":582,"o":9.545,"t":"2026-10-12T15:45:00Z","v":204479,"vw":9.529933},{"c":9.53,"h":9.53,"l":9.515,"n":487,"o":9.515,"t":"2026-10-12T15:50:00Z","v":107544,"vw":9.52419},{"c":9.53,"h":9.55,"l":9.52,"n":647,"o":9.52,"t":"2026-10-12T15:55:00Z","v":125451,"vw":9.536771},{"c":9.5629,"h":9.565,"l":9.535,"n":479,"o":9.535,"t":"2026-10-12T16:00:00Z","v":78697,"vw":9.552612},{"c":9.5454,"h":9.57,"l":9.535,"n":674,"o":9.562,"t":"2026-10-12T16:05:00Z","v":168726,"vw":9.555195},{"c":9.525,"h":9.545,"l":9.52,"n":400,"o":9.5432,"t":"2026-10-12T16:10:00Z","v":76371,"vw":9.529504},{"c":9.545,"h":9.55,"l":9.525,"n":493,"o":9.525,"t":"2026-10-12T16:15:00Z","v":87518,"vw":9.534868},{"c":9.55,"h":9.55,"l":9.53,"n":485,"o":9.55,"t":"2026-10-12T16:20:00Z","v":79367,"vw":9.544367},{"c":9.521,"h":9.545,"l":9.52,"n":586,"o":9.545,"t":"2026-10-12T16:25:00Z","v":112806,"vw":9.533075},{"c":9.525,"h":9.55,"l":9.52,"n":549,"o":9.52,"t":"2026-10-12T16:30:00Z","v":146518,"vw":9.532688},{"c":9.535,"h":9.54,"l":9.52,"n":464,"o":9.525,"t":"2026-10-12T16:35:00Z","v":96107,"vw":9.531726},{"c":9.535,"h":9.54,"l":9.51,"n":534,"o":9.535,"t":"2026-10-12T16:40:00Z","v":257061,"vw":9.522763},{"c":9.535,"h":9.54,"l":9.53,"n":559,"o":9.535,"t":"2026-10-12T16:45:00Z","v":110350,"vw":9.533459},{"c":9.515,"h":9.535,"l":9.5,"n":726,"o":9.535,"t":"2026-10-12T16:50:00Z","v":183062,"vw":9.514214},{"c":9.51,"h":9.52,"l":9.5,"n":569,"o":9.515,"t":"2026-10-12T16:55:00Z","v":76823,"vw":9.511691},{"c":9.525,"h":9.525,"l":9.5,"n":480,"o":9.505,"t":"2026-10-12T17:00:00Z","v":117778,"vw":9.516431},{"c":9.545,"h":9.555,"l":9.52,"n":670,"o":9.5201,"t":"2026-10-12T17:05:00Z","v":176292,"vw":9.542973},{"c":9.545,"h":9.555,"l":9.54,"n":465,"o":9.546,"t":"2026-10-12T17:10:00Z","v":212801,"vw":9.546699},{"c":9.51,"h":9.55,"l":9.51,"n":857,"o":9.5401,"t":"2026-10-12T17:15:00Z","v":243174,"vw":9.527238},{"c":9.515,"h":9.53,"l":9.51,"n":542,"o":9.515,"t":"2026-10-12T17:20:00Z","v":207299,"vw":9.520901},{"c":9.505,"h":9.5198,"l":9.5,"n":605,"o":9.515,"t":"2026-10-12T17:25:00Z","v":153082,"vw":9.505749},{"c":9.5,"h":9.51,"l":9.49,"n":822,"o":9.5051,"t":"2026-10-12T17:30:00Z","v":207191,"vw":9.50142},{"c":9.505,"h":9.51,"l":9.49,"n":767,"o":9.495,"t":"2026-10-12T17:35:00Z","v":225723,"vw":9.498956},{"c":9.495,"h":9.51,"l":9.49,"n":519,"o":9.505,"t":"2026-10-12T17:40:00Z","v":78612,"vw":9.49869},{"c":9.49,"h":9.5,"l":9.49,"n":508,"o":9.495,"t":"2026-10-12T17:45:00Z","v":128828,"vw":9.493101},{"c":9.4869,"h":9.4977,"l":9.48,"n":561,"o":9.4929,"t":"2026-10-12T17:50:00Z","v":84434,"vw":9.487996},{"c":9.485,"h":9.49,"l":9.475,"n":695,"o":9.49,"t":"2026-10-12T17:55:00Z","v":152346,"vw":9.482774},{"c":9.485,"h":9.5,"l":9.48,"n":674,"o":9.48,"t":"2026-10-12T18:00:00Z","v":146318,"vw":9.489594},{"c":9.495,"h":9.51,"l":9.485,"n":592,"o":9.4877,"t":"2026-10-12T18:05:00Z","v":125540,"vw":9.496312},{"c":9.475,"h":9.4994,"l":9.47,"n":680,"o":9.4946,"t":"2026-10-12T18:10:00Z","v":200920,"vw":9.48081},{"c":9.475,"h":9.48,"l":9.46,"n":717,"o":9.47,"t":"2026-10-12T18:15:00Z","v":224248,"vw":9.470885},{"c":9.495,"h":9.5,"l":9.475,"n":659,"o":9.4769,"t":"2026-10-12T18:20:00Z","v":180044,"vw":9.48852},{"c":9.495,"h":9.5,"l":9.49,"n":471,"o":9.495,"t":"2026-10-12T18:25:00Z","v":62019,"vw":9.494892},{"c":9.475,"h":9.495,"l":9.47,"n":672,"o":9.495,"t":"2026-10-12T18:30:00Z","v":133920,"vw":9.481518},{"c":9.4316,"h":9.48,"l":9.43,"n":1054,"o":9.475,"t":"2026-10-12T18:35:00Z","v":260486,"vw":9.453502},{"c":9.4223,"h":9.44,"l":9.42,"n":826,"o":9.44,"t":"2026-10-12T18:40:00Z","v":175652,"vw":9.43289},{"c":9.405,"h":9.43,"l":9.3923,"n":1566,"o":9.42,"t":"2026-10-12T18:45:00Z","v":458357,"vw":9.409615},{"c":9.395,"h":9.42,"l":9.385,"n":869,"o":9.405,"t":"2026-10-12T18:50:00Z","v":229503,"vw":9.39811},{"c":9.435,"h":9.4399,"l":9.39,"n":902,"o":9.395,"t":"2026-10-12T18:55:00Z","v":222481,"vw":9.411764},{"c":9.46,"h":9.47,"l":9.435,"n":834,"o":9.44,"t":"2026-10-12T19:00:00Z","v":209789,"vw":9.454696},{"c":9.455,"h":9.47,"l":9.45,"n":589,"o":9.4501,"t":"2026-10-12T19:05:00Z","v":96074,"vw":9.458873},{"c":9.445,"h":9.46,"l":9.44,"n":838,"o":9.46,"t":"2026-10-12T19:10:00Z","v":169634,"vw":9.452158},{"c":9.435,"h":9.44,"l":9.42,"n":597,"o":9.44,"t":"2026-10-12T19:15:00Z","v":127175,"vw":9.430784},{"c":9.465,"h":9.465,"l":9.435,"n":861,"o":9.44,"t":"2026-10-12T19:20:00Z","v":239018,"vw":9.453377},{"c":9.465,"h":9.49,"l":9.46,"n":769,"o":9.465,"t":"2026-10-12T19:25:00Z","v":189854,"vw":9.472707},{"c":9.4799,"h":9.4977,"l":9.46,"n":1137,"o":9.465,"t":"2026-10-12T19:30:00Z","v":333608,"vw":9.480982},{"c":9.465,"h":9.4877,"l":9.46,"n":1051,"o":9.475,"t":"2026-10-12T19:35:00Z","v":227412,"vw":9.472168},{"c":9.45,"h":9.465,"l":9.41,"n":1297,"o":9.465,"t":"2026-10-12T19:40:00Z","v":319866,"vw":9.434858},{"c":9.435,"h":9.45,"l":9.41,"n":1010,"o":9.445,"t":"2026-10-12T19:45:00Z","v":290906,"vw":9.428667},{"c":9.4328,"h":9.45,"l":9.425,"n":1616,"o":9.43,"t":"2026-10-12T19:50:00Z","v":481258,"vw":9.4388},{"c":9.465,"h":9.47,"l":9.41,"n":4356,"o":9.43,"t":"2026-10-12T19:55:00Z","v":1202062,"vw":9.439752},{"c":9.44,"h":9.47,"l":9.44,"n":87,"o":9.46,"t":"2026-10-12T20:00:00Z","v":1390014,"vw":9.440101},{"c":9.43,"h":9.46,"l":9.43,"n":30,"o":9.46,"t":"2026-10-12T20:05:00Z","v":53852,"vw":9.43834},{"c":9.44,"h":9.46,"l":9.43,"n":26,"o":9.43,"t":"2026-10-12T20:10:00Z","v":31091,"vw":9.434089},{"c":9.4496,"h":9.4496,"l":9.44,"n":9,"o":9.44,"t":"2026-10-12T20:15:00Z","v":2174,"vw":9.445043},{"c":9.44,"h":9.45,"l":9.44,"n":11,"o":9.45,"t":"2026-10-12T20:20:00Z","v":3168,"vw":9.445464},{"c":9.4598,"h":9.4598,"l":9.45,"n":7,"o":9.45,"t":"2026-10-12T20:25:00Z","v":2670,"vw":9.450373},{"c":9.44,"h":9.46,"l":9.44,"n":35,"o":9.45,"t":"2026-10-12T20:30:00Z","v":4488,"vw":9.443754},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-12T20:35:00Z","v":581,"vw":9.45},{"c":9.4598,"h":9.4598,"l":9.4598,"n":2,"o":9.4598,"t":"2026-10-12T20:40:00Z","v":501,"vw":9.4598},{"c":9.46,"h":9.46,"l":9.4588,"n":8,"o":9.4588,"t":"2026-10-12T20:45:00Z","v":3131,"vw":9.459959},{"c":9.46,"h":9.46,"l":9.455,"n":12,"o":9.455,"t":"2026-10-12T20:50:00Z","v":5051,"vw":9.459749},{"c":9.455,"h":9.46,"l":9.45,"n":6,"o":9.46,"t":"2026-10-12T20:55:00Z","v":6320,"vw":9.459444},{"c":9.455,"h":9.455,"l":9.455,"n":3,"o":9.455,"t":"2026-10-12T21:00:00Z","v":134,"vw":9.455},{"c":9.47,"h":9.47,"l":9.4598,"n":6,"o":9.4598,"t":"2026-10-12T21:05:00Z","v":5342,"vw":9.464938},{"c":9.455,"h":9.47,"l":9.455,"n":5,"o":9.47,"t":"2026-10-12T21:10:00Z","v":1120,"vw":9.462389},{"c":9.46,"h":9.46,"l":9.46,"n":4,"o":9.46,"t":"2026-10-12T21:15:00Z","v":353,"vw":9.46},{"c":9.47,"h":9.47,"l":9.4664,"n":10,"o":9.4669,"t":"2026-10-12T21:25:00Z","v":660,"vw":9.467869},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-12T21:30:00Z","v":104,"vw":9.45},{"c":9.4696,"h":9.4696,"l":9.45,"n":6,"o":9.4695,"t":"2026-10-12T21:35:00Z","v":1402,"vw":9.459793},{"c":9.47,"h":9.47,"l":9.47,"n":3,"o":9.47,"t":"2026-10-12T21:40:00Z","v":160,"vw":9.47},{"c":9.45,"h":9.4531,"l":9.4285,"n":58,"o":9.4531,"t":"2026-10-12T21:45:00Z","v":8729,"vw":9.440879},{"c":9.43,"h":9.44,"l":9.43,"n":24,"o":9.44,"t":"2026-10-12T21:55:00Z","v":1805,"vw":9.439053},{"c":9.4597,"h":9.4597,"l":9.44,"n":12,"o":9.44,"t":"2026-10-12T22:00:00Z","v":3559,"vw":9.450243},{"c":9.459,"h":9.4696,"l":9.4499,"n":7,"o":9.45,"t":"2026-10-12T22:05:00Z","v":1196,"vw":9.45846},{"c":9.4431,"h":9.4431,"l":9.4431,"n":4,"o":9.4431,"t":"2026-10-12T22:10:00Z","v":3406,"vw":9.4431},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-12T22:15:00Z","v":236,"vw":9.44},{"c":9.4369,"h":9.44,"l":9.4369,"n":11,"o":9.44,"t":"2026-10-12T22:20:00Z","v":468,"vw":9.437937},{"c":9.4399,"h":9.44,"l":9.4399,"n":13,"o":9.44,"t":"2026-10-12T22:25:00Z","v":1400,"vw":9.439959},{"c":9.4202,"h":9.43,"l":9.4202,"n":17,"o":9.43,"t":"2026-10-12T22:30:00Z","v":6319,"vw":9.429191},{"c":9.43,"h":9.43,"l":9.4299,"n":12,"o":9.43,"t":"2026-10-12T22:35:00Z","v":782,"vw":9.429983},{"c":9.44,"h":9.44,"l":9.43,"n":8,"o":9.44,"t":"2026-10-12T22:40:00Z","v":3020,"vw":9.437649},{"c":9.4299,"h":9.43,"l":9.4299,"n":16,"o":9.43,"t":"2026-10-12T22:45:00Z","v":5132,"vw":9.429954},{"c":9.42,"h":9.43,"l":9.42,"n":16,"o":9.43,"t":"2026-10-12T22:50:00Z","v":2363,"vw":9.427234},{"c":9.42,"h":9.43,"l":9.414,"n":17,"o":9.42,"t":"2026-10-12T22:55:00Z","v":671,"vw":9.420935},{"c":9.4109,"h":9.4119,"l":9.41,"n":15,"o":9.41,"t":"2026-10-12T23:00:00Z","v":5537,"vw":9.410553},{"c":9.3669,"h":9.41,"l":9.333,"n":287,"o":9.41,"t":"2026-10-12T23:05:00Z","v":44689,"vw":9.364107},{"c":9.36,"h":9.3698,"l":9.36,"n":26,"o":9.3692,"t":"2026-10-12T23:10:00Z","v":3184,"vw":9.362813},{"c":9.3585,"h":9.36,"l":9.3585,"n":7,"o":9.3585,"t":"2026-10-12T23:15:00Z","v":1474,"vw":9.3589},{"c":9.36,"h":9.37,"l":9.3599,"n":38,"o":9.36,"t":"2026-10-12T23:20:00Z","v":8053,"vw":9.361045},{"c":9.35,"h":9.37,"l":9.35,"n":19,"o":9.365,"t":"2026-10-12T23:25:00Z","v":2775,"vw":9.363653},{"c":9.3604,"h":9.37,"l":9.35,"n":21,"o":9.36,"t":"2026-10-12T23:30:00Z","v":1207,"vw":9.360576},{"c":9.36,"h":9.3685,"l":9.36,"n":20,"o":9.3685,"t":"2026-10-12T23:35:00Z","v":1664,"vw":9.362048},{"c":9.365,"h":9.3697,"l":9.3601,"n":18,"o":9.3697,"t":"2026-10-12T23:40:00Z","v":11031,"vw":9.360683},{"c":9.36,"h":9.37,"l":9.36,"n":29,"o":9.36,"t":"2026-10-12T23:45:00Z","v":2680,"vw":9.365453},{"c":9.36,"h":9.37,"l":9.36,"n":16,"o":9.3698,"t":"2026-10-12T23:50:00Z","v":2194,"vw":9.366963},{"c":9.35,"h":9.37,"l":9.35,"n":37,"o":9.36,"t":"2026-10-12T23:55:00Z","v":2833,"vw":9.360673},{"c":9.37,"h":9.56,"l":9.33,"n":685,"o":9.4,"t":"2026-10-13T08:00:00Z","v":79077,"vw":9.432438},{"c":9.38,"h":9.55,"l":9.34,"n":70,"o":9.38,"t":"2026-10-13T08:05:00Z","v":11063,"vw":9.408737},{"c":9.4,"h":9.4,"l":9.38,"n":111,"o":9.38,"t":"2026-10-13T08:10:00Z","v":8023,"vw":9.393616},{"c":9.39,"h":9.42,"l":9.39,"n":57,"o":9.4,"t":"2026-10-13T08:15:00Z","v":8534,"vw":9.40179},{"c":9.37,"h":9.4,"l":9.37,"n":83,"o":9.37,"t":"2026-10-13T08:20:00Z","v":3626,"vw":9.380955},{"c":9.4,"h":9.41,"l":9.4,"n":21,"o":9.41,"t":"2026-10-13T08:25:00Z","v":2886,"vw":9.400822},{"c":9.42,"h":9.42,"l":9.41,"n":20,"o":9.41,"t":"2026-10-13T08:35:00Z","v":345,"vw":9.414796},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-13T08:40:00Z","v":112,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":17,"o":9.41,"t":"2026-10-13T08:45:00Z","v":2137,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":29,"o":9.41,"t":"2026-10-13T08:50:00Z","v":3078,"vw":9.41},{"c":9.419,"h":9.419,"l":9.41,"n":5,"o":9.41,"t":"2026-10-13T08:55:00Z","v":2200,"vw":9.414087},{"c":9.3818,"h":9.4,"l":9.3818,"n":77,"o":9.4,"t":"2026-10-13T09:00:00Z","v":718,"vw":9.38635},{"c":9.42,"h":9.42,"l":9.4,"n":15,"o":9.4,"t":"2026-10-13T09:05:00Z","v":1373,"vw":9.407554},{"c":9.4138,"h":9.4138,"l":9.4138,"n":3,"o":9.4138,"t":"2026-10-13T09:10:00Z","v":260,"vw":9.4138},{"c":9.42,"h":9.42,"l":9.42,"n":20,"o":9.42,"t":"2026-10-13T09:15:00Z","v":2512,"vw":9.42},{"c":9.43,"h":9.43,"l":9.42,"n":36,"o":9.42,"t":"2026-10-13T09:20:00Z","v":5654,"vw":9.425548},{"c":9.43,"h":9.43,"l":9.43,"n":45,"o":9.43,"t":"2026-10-13T09:25:00Z","v":804,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":9,"o":9.44,"t":"2026-10-13T09:30:00Z","v":261,"vw":9.44},{"c":9.46,"h":9.46,"l":9.43,"n":37,"o":9.44,"t":"2026-10-13T09:35:00Z","v":2855,"vw":9.438679},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-10-13T09:40:00Z","v":207,"vw":9.45},{"c":9.42,"h":9.42,"l":9.41,"n":26,"o":9.42,"t":"2026-10-13T09:45:00Z","v":2017,"vw":9.415726},{"c":9.4399,"h":9.44,"l":9.4399,"n":10,"o":9.44,"t":"2026-10-13T09:50:00Z","v":24893,"vw":9.439939},{"c":9.4587,"h":9.4587,"l":9.4587,"n":3,"o":9.4587,"t":"2026-10-13T10:00:00Z","v":520,"vw":9.4587},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-10-13T10:05:00Z","v":1897,"vw":9.45},{"c":9.44,"h":9.44,"l":9.44,"n":27,"o":9.44,"t":"2026-10-13T10:10:00Z","v":2568,"vw":9.44},{"c":9.43,"h":9.43,"l":9.43,"n":13,"o":9.43,"t":"2026-10-13T10:15:00Z","v":836,"vw":9.43},{"c":9.43,"h":9.44,"l":9.4207,"n":15,"o":9.4207,"t":"2026-10-13T10:25:00Z","v":10315,"vw":9.430751},{"c":9.43,"h":9.43,"l":9.43,"n":5,"o":9.43,"t":"2026-10-13T10:30:00Z","v":409,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-10-13T10:35:00Z","v":480,"vw":9.44},{"c":9.41,"h":9.41,"l":9.41,"n":12,"o":9.41,"t":"2026-10-13T10:40:00Z","v":1447,"vw":9.41},{"c":9.41,"h":9.42,"l":9.41,"n":6,"o":9.42,"t":"2026-10-13T10:45:00Z","v":1074,"vw":9.412919},{"c":9.4,"h":9.4,"l":9.395,"n":23,"o":9.4,"t":"2026-10-13T10:55:00Z","v":2616,"vw":9.399171},{"c":9.4144,"h":9.4144,"l":9.3748,"n":41,"o":9.4,"t":"2026-10-13T11:00:00Z","v":7137,"vw":9.392662},{"c":9.38,"h":9.3933,"l":9.38,"n":20,"o":9.38,"t":"2026-10-13T11:05:00Z","v":1666,"vw":9.38187},{"c":9.38,"h":9.393,"l":9.36,"n":30,"o":9.37,"t":"2026-10-13T11:10:00Z","v":4841,"vw":9.368777},{"c":9.382,"h":9.382,"l":9.37,"n":30,"o":9.3794,"t":"2026-10-13T11:15:00Z","v":2347,"vw":9.375258},{"c":9.42,"h":9.42,"l":9.375,"n":40,"o":9.3794,"t":"2026-10-13T11:20:00Z","v":5813,"vw":9.381582},{"c":9.42,"h":9.42,"l":9.37,"n":23,"o":9.37,"t":"2026-10-13T11:25:00Z","v":3225,"vw":9.414068},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-13T11:30:00Z","v":1066,"vw":9.41},{"c":9.39,"h":9.4,"l":9.39,"n":18,"o":9.4,"t":"2026-10-13T11:35:00Z","v":3427,"vw":9.393199},{"c":9.4186,"h":9.4186,"l":9.4186,"n":1,"o":9.4186,"t":"2026-10-13T11:40:00Z","v":300,"vw":9.4186},{"c":9.4,"h":9.43,"l":9.4,"n":24,"o":9.4,"t":"2026-10-13T11:45:00Z","v":4779,"vw":9.415869},{"c":9.383,"h":9.41,"l":9.383,"n":16,"o":9.39,"t":"2026-10-13T11:50:00Z","v":2857,"vw":9.396407},{"c":9.39,"h":9.39,"l":9.37,"n":23,"o":9.38,"t":"2026-10-13T11:55:00Z","v":1969,"vw":9.375821},{"c":9.3088,"h":9.37,"l":9.29,"n":335,"o":9.37,"t":"2026-10-13T12:00:00Z","v":105727,"vw":9.310016},{"c":9.32,"h":9.33,"l":9.3,"n":37,"o":9.309,"t":"2026-10-13T12:05:00Z","v":7076,"vw":9.314205},{"c":9.29,"h":9.3271,"l":9.28,"n":78,"o":9.3271,"t":"2026-10-13T12:10:00Z","v":13800,"vw":9.287368},{"c":9.3091,"h":9.32,"l":9.2809,"n":22,"o":9.3166,"t":"2026-10-13T12:15:00Z","v":12876,"vw":9.306481},{"c":9.29,"h":9.3,"l":9.27,"n":34,"o":9.28,"t":"2026-10-13T12:20:00Z","v":5520,"vw":9.284799},{"c":9.3,"h":9.3,"l":9.29,"n":26,"o":9.29,"t":"2026-10-13T12:25:00Z","v":12216,"vw":9.298207},{"c":9.27,"h":9.31,"l":9.27,"n":41,"o":9.3069,"t":"2026-10-13T12:30:00Z","v":7624,"vw":9.29505},{"c":9.27,"h":9.29,"l":9.26,"n":56,"o":9.29,"t":"2026-10-13T12:35:00Z","v":20743,"vw":9.286445},{"c":9.271,"h":9.29,"l":9.25,"n":88,"o":9.27,"t":"2026-10-13T12:40:00Z","v":16879,"vw":9.266296},{"c":9.25,"h":9.2646,"l":9.24,"n":91,"o":9.251,"t":"2026-10-13T12:45:00Z","v":18083,"vw":9.248912},{"c":9.28,"h":9.28,"l":9.26,"n":42,"o":9.27,"t":"2026-10-13T12:50:00Z","v":4716,"vw":9.273401},{"c":9.2885,"h":9.29,"l":9.28,"n":38,"o":9.29,"t":"2026-10-13T12:55:00Z","v":15871,"vw":9.289048},{"c":9.26,"h":9.3,"l":9.26,"n":51,"o":9.29,"t":"2026-10-13T13:00:00Z","v":10913,"vw":9.269516},{"c":9.27,"h":9.27,"l":9.25,"n":97,"o":9.2511,"t":"2026-10-13T13:05:00Z","v":17087,"vw":9.253908},{"c":9.26,"h":9.26,"l":9.26,"n":32,"o":9.26,"t":"2026-10-13T13:10:00Z","v":3321,"vw":9.26},{"c":9.2431,"h":9.26,"l":9.242,"n":53,"o":9.26,"t":"2026-10-13T13:15:00Z","v":10266,"vw":9.250864},{"c":9.26,"h":9.2699,"l":9.2446,"n":38,"o":9.2446,"t":"2026-10-13T13:20:00Z","v":5439,"vw":9.255526},{"c":9.25,"h":9.31,"l":9.22,"n":260,"o":9.25,"t":"2026-10-13T13:25:00Z","v":30482,"vw":9.243127},{"c":9.09,"h":9.24,"l":9.08,"n":3937,"o":9.23,"t":"2026-10-13T13:30:00Z","v":1085426,"vw":9.177066},{"c":9.1173,"h":9.13,"l":8.98,"n":4145,"o":9.085,"t":"2026-10-13T13:35:00Z","v":1402961,"vw":9.049317},{"c":9.155,"h":9.19,"l":9.09,"n":2120,"o":9.11,"t":"2026-10-13T13:40:00Z","v":713219,"vw":9.132205},{"c":9.135,"h":9.26,"l":9.13,"n":1936,"o":9.155,"t":"2026-10-13T13:45:00Z","v":617723,"vw":9.189008},{"c":9.1,"h":9.14,"l":9.04,"n":1763,"o":9.14,"t":"2026-10-13T13:50:00Z","v":543937,"vw":9.086327},{"c":9.098,"h":9.12,"l":9.05,"n":1473,"o":9.1,"t":"2026-10-13T13:55:00Z","v":341909,"vw":9.080595},{"c":9.14,"h":9.15,"l":9.075,"n":1505,"o":9.095,"t":"2026-10-13T14:00:00Z","v":433148,"vw":9.1188},{"c":9.1769,"h":9.18,"l":9.115,"n":1298,"o":9.1396,"t":"2026-10-13T14:05:00Z","v":357633,"vw":9.15174},{"c":9.195,"h":9.27,"l":9.17,"n":1798,"o":9.175,"t":"2026-10-13T14:10:00Z","v":663383,"vw":9.216006},{"c":9.1347,"h":9.25,"l":9.13,"n":1582,"o":9.1905,"t":"2026-10-13T14:15:00Z","v":432081,"vw":9.194342},{"c":9.18,"h":9.2,"l":9.12,"n":1090,"o":9.1367,"t":"2026-10-13T14:20:00Z","v":302975,"vw":9.155025},{"c":9.13,"h":9.205,"l":9.13,"n":1127,"o":9.19,"t":"2026-10-13T14:25:00Z","v":322536,"vw":9.168279},{"c":9.129,"h":9.145,"l":9.1,"n":1232,"o":9.13,"t":"2026-10-13T14:30:00Z","v":369862,"vw":9.120918},{"c":9.125,"h":9.16,"l":9.12,"n":1055,"o":9.125,"t":"2026-10-13T14:35:00Z","v":343082,"vw":9.134368},{"c":9.155,"h":9.16,"l":9.11,"n":1198,"o":9.125,"t":"2026-10-13T14:40:00Z","v":385722,"vw":9.139213},{"c":9.115,"h":9.17,"l":9.11,"n":917,"o":9.155,"t":"2026-10-13T14:45:00Z","v":355524,"vw":9.140138},{"c":9.06,"h":9.125,"l":9.04,"n":1827,"o":9.12,"t":"2026-10-13T14:50:00Z","v":588385,"vw":9.072589},{"c":9.03,"h":9.07,"l":9.03,"n":1735,"o":9.06,"t":"2026-10-13T14:55:00Z","v":930138,"vw":9.055762},{"c":9.045,"h":9.0699,"l":9.02,"n":1434,"o":9.035,"t":"2026-10-13T15:00:00Z","v":659236,"vw":9.049682},{"c":9.045,"h":9.06,"l":9.02,"n":1430,"o":9.045,"t":"2026-10-13T15:05:00Z","v":479989,"vw":9.038181},{"c":9.055,"h":9.07,"l":9.02,"n":1033,"o":9.045,"t":"2026-10-13T15:10:00Z","v":296906,"vw":9.047327},{"c":9.03,"h":9.06,"l":9.02,"n":1215,"o":9.055,"t":"2026-10-13T15:15:00Z","v":437687,"vw":9.039221},{"c":9.085,"h":9.09,"l":9.03,"n":1498,"o":9.035,"t":"2026-10-13T15:20:00Z","v":543050,"vw":9.063489},{"c":9.06,"h":9.09,"l":9.05,"n":1300,"o":9.085,"t":"2026-10-13T15:25:00Z","v":593511,"vw":9.067479},{"c":9.055,"h":9.07,"l":9.05,"n":727,"o":9.0577,"t":"2026-10-13T15:30:00Z","v":225787,"vw":9.060186},{"c":9.035,"h":9.06,"l":9.03,"n":700,"o":9.0576,"t":"2026-10-13T15:35:00Z","v":295610,"vw":9.046488},{"c":9.025,"h":9.05,"l":9.02,"n":850,"o":9.03,"t":"2026-10-13T15:40:00Z","v":210725,"vw":9.032869},{"c":9.025,"h":9.03,"l":9.01,"n":701,"o":9.03,"t":"2026-10-13T15:45:00Z","v":162892,"vw":9.023082},{"c":9.05,"h":9.05,"l":9.005,"n":1193,"o":9.03,"t":"2026-10-13T15:50:00Z","v":290758,"vw":9.022443},{"c":9.085,"h":9.11,"l":9.035,"n":1100,"o":9.045,"t":"2026-10-13T15:55:00Z","v":382458,"vw":9.071242},{"c":9.1497,"h":9.16,"l":9.075,"n":1270,"o":9.0841,"t":"2026-10-13T16:00:00Z","v":373946,"vw":9.118606},{"c":9.125,"h":9.1599,"l":9.11,"n":818,"o":9.1499,"t":"2026-10-13T16:05:00Z","v":363074,"vw":9.138005},{"c":9.165,"h":9.175,"l":9.11,"n":1014,"o":9.125,"t":"2026-10-13T16:10:00Z","v":359380,"vw":9.139831},{"c":9.17,"h":9.2,"l":9.155,"n":1004,"o":9.165,"t":"2026-10-13T16:15:00Z","v":452422,"vw":9.178096},{"c":9.1623,"h":9.22,"l":9.16,"n":1380,"o":9.1738,"t":"2026-10-13T16:20:00Z","v":912759,"vw":9.178525},{"c":9.145,"h":9.18,"l":9.13,"n":835,"o":9.1695,"t":"2026-10-13T16:25:00Z","v":951931,"vw":9.144817},{"c":9.2195,"h":9.2398,"l":9.145,"n":1188,"o":9.145,"t":"2026-10-13T16:30:00Z","v":528051,"vw":9.203628},{"c":9.23,"h":9.245,"l":9.2,"n":1096,"o":9.2161,"t":"2026-10-13T16:35:00Z","v":537032,"vw":9.225241},{"c":9.215,"h":9.235,"l":9.195,"n":766,"o":9.2223,"t":"2026-10-13T16:40:00Z","v":305839,"vw":9.217074},{"c":9.235,"h":9.26,"l":9.215,"n":1397,"o":9.22,"t":"2026-10-13T16:45:00Z","v":490979,"vw":9.2391},{"c":9.215,"h":9.24,"l":9.21,"n":528,"o":9.24,"t":"2026-10-13T16:50:00Z","v":166942,"vw":9.229632},{"c":9.195,"h":9.24,"l":9.195,"n":712,"o":9.215,"t":"2026-10-13T16:55:00Z","v":177642,"vw":9.214933},{"c":9.165,"h":9.2,"l":9.155,"n":1497,"o":9.195,"t":"2026-10-13T17:00:00Z","v":527962,"vw":9.178123},{"c":9.155,"h":9.18,"l":9.15,"n":996,"o":9.169,"t":"2026-10-13T17:05:00Z","v":549970,"vw":9.165554},{"c":9.145,"h":9.17,"l":9.14,"n":802,"o":9.155,"t":"2026-10-13T17:10:00Z","v":244902,"vw":9.153883},{"c":9.135,"h":9.17,"l":9.1302,"n":772,"o":9.145,"t":"2026-10-13T17:15:00Z","v":236226,"vw":9.153313},{"c":9.155,"h":9.16,"l":9.1233,"n":732,"o":9.135,"t":"2026-10-13T17:20:00Z","v":232102,"vw":9.138774},{"c":9.1339,"h":9.175,"l":9.13,"n":681,"o":9.155,"t":"2026-10-13T17:25:00Z","v":279922,"vw":9.15755},{"c":9.145,"h":9.16,"l":9.13,"n":706,"o":9.135,"t":"2026-10-13T17:30:00Z","v":216819,"vw":9.14893},{"c":9.175,"h":9.18,"l":9.14,"n":744,"o":9.145,"t":"2026-10-13T17:35:00Z","v":212046,"vw":9.164947},{"c":9.175,"h":9.2,"l":9.16,"n":1018,"o":9.1769,"t":"2026-10-13T17:40:00Z","v":385843,"vw":9.177761},{"c":9.2,"h":9.21,"l":9.16,"n":752,"o":9.1709,"t":"2026-10-13T17:45:00Z","v":273927,"vw":9.18251},{"c":9.145,"h":9.205,"l":9.13,"n":749,"o":9.205,"t":"2026-10-13T17:50:00Z","v":294276,"vw":9.160652},{"c":9.1699,"h":9.17,"l":9.14,"n":474,"o":9.148,"t":"2026-10-13T17:55:00Z","v":176563,"vw":9.150829},{"c":9.15,"h":9.175,"l":9.145,"n":559,"o":9.165,"t":"2026-10-13T18:00:00Z","v":249957,"vw":9.160115},{"c":9.1836,"h":9.215,"l":9.155,"n":1025,"o":9.155,"t":"2026-10-13T18:05:00Z","v":338885,"vw":9.189555},{"c":9.21,"h":9.21,"l":9.17,"n":855,"o":9.185,"t":"2026-10-13T18:10:00Z","v":431103,"vw":9.185911},{"c":9.205,"h":9.22,"l":9.1911,"n":718,"o":9.2,"t":"2026-10-13T18:15:00Z","v":335771,"vw":9.206224},{"c":9.195,"h":9.21,"l":9.175,"n":646,"o":9.2,"t":"2026-10-13T18:20:00Z","v":229516,"vw":9.195058},{"c":9.19,"h":9.215,"l":9.185,"n":719,"o":9.1926,"t":"2026-10-13T18:25:00Z","v":224844,"vw":9.202925},{"c":9.1872,"h":9.2,"l":9.1801,"n":467,"o":9.195,"t":"2026-10-13T18:30:00Z","v":148254,"vw":9.188077},{"c":9.156,"h":9.19,"l":9.15,"n":662,"o":9.185,"t":"2026-10-13T18:35:00Z","v":279363,"vw":9.173312},{"c":9.155,"h":9.17,"l":9.15,"n":681,"o":9.1599,"t":"2026-10-13T18:40:00Z","v":202056,"vw":9.158153},{"c":9.185,"h":9.1899,"l":9.15,"n":566,"o":9.155,"t":"2026-10-13T18:45:00Z","v":241601,"vw":9.165808},{"c":9.205,"h":9.21,"l":9.185,"n":702,"o":9.185,"t":"2026-10-13T18:50:00Z","v":331516,"vw":9.200446},{"c":9.175,"h":9.2199,"l":9.17,"n":757,"o":9.205,"t":"2026-10-13T18:55:00Z","v":268900,"vw":9.187043},{"c":9.1853,"h":9.19,"l":9.1631,"n":1065,"o":9.175,"t":"2026-10-13T19:00:00Z","v":322176,"vw":9.177955},{"c":9.2296,"h":9.27,"l":9.1831,"n":1202,"o":9.185,"t":"2026-10-13T19:05:00Z","v":464195,"vw":9.218549},{"c":9.205,"h":9.2472,"l":9.2,"n":870,"o":9.225,"t":"2026-10-13T19:10:00Z","v":374554,"vw":9.223206},{"c":9.2274,"h":9.23,"l":9.19,"n":585,"o":9.2099,"t":"2026-10-13T19:15:00Z","v":203604,"vw":9.20496},{"c":9.235,"h":9.2495,"l":9.22,"n":716,"o":9.225,"t":"2026-10-13T19:20:00Z","v":318779,"vw":9.23282},{"c":9.243,"h":9.25,"l":9.22,"n":1226,"o":9.235,"t":"2026-10-13T19:25:00Z","v":484249,"vw":9.232744},{"c":9.26,"h":9.26,"l":9.23,"n":913,"o":9.245,"t":"2026-10-13T19:30:00Z","v":270807,"vw":9.245403},{"c":9.2383,"h":9.27,"l":9.23,"n":1103,"o":9.25,"t":"2026-10-13T19:35:00Z","v":442139,"vw":9.246862},{"c":9.225,"h":9.25,"l":9.215,"n":1263,"o":9.235,"t":"2026-10-13T19:40:00Z","v":388110,"vw":9.234483},{"c":9.195,"h":9.23,"l":9.18,"n":1240,"o":9.2206,"t":"2026-10-13T19:45:00Z","v":420562,"vw":9.205643},{"c":9.175,"h":9.2297,"l":9.165,"n":2115,"o":9.19,"t":"2026-10-13T19:50:00Z","v":710637,"vw":9.19147},{"c":9.125,"h":9.17,"l":9.115,"n":5853,"o":9.17,"t":"2026-10-13T19:55:00Z","v":1780893,"vw":9.131995},{"c":9.1633,"h":9.1697,"l":9.1,"n":208,"o":9.11,"t":"2026-10-13T20:00:00Z","v":1888750,"vw":9.110161},{"c":9.15,"h":9.15,"l":9.1134,"n":14,"o":9.1134,"t":"2026-10-13T20:05:00Z","v":7914,"vw":9.146752},{"c":9.1498,"h":9.16,"l":9.1311,"n":43,"o":9.1499,"t":"2026-10-13T20:10:00Z","v":51344,"vw":9.146904},{"c":9.15,"h":9.15,"l":9.14,"n":6,"o":9.14,"t":"2026-10-13T20:15:00Z","v":3117,"vw":9.146417},{"c":9.14,"h":9.1647,"l":9.14,"n":28,"o":9.14,"t":"2026-10-13T20:20:00Z","v":2499,"vw":9.144559},{"c":9.14,"h":9.16,"l":9.14,"n":4,"o":9.16,"t":"2026-10-13T20:25:00Z","v":563,"vw":9.147273},{"c":9.16,"h":9.16,"l":9.15,"n":25,"o":9.16,"t":"2026-10-13T20:30:00Z","v":15300,"vw":9.155566},{"c":9.16,"h":9.1699,"l":9.16,"n":6,"o":9.16,"t":"2026-10-13T20:35:00Z","v":1391,"vw":9.160741},{"c":9.15,"h":9.15,"l":9.15,"n":15,"o":9.15,"t":"2026-10-13T20:40:00Z","v":621,"vw":9.15},{"c":9.16,"h":9.17,"l":9.15,"n":23,"o":9.17,"t":"2026-10-13T20:45:00Z","v":2334,"vw":9.165155},{"c":9.1585,"h":9.16,"l":9.14,"n":16,"o":9.15,"t":"2026-10-13T20:50:00Z","v":1881,"vw":9.15128},{"c":9.1401,"h":9.16,"l":9.14,"n":12,"o":9.16,"t":"2026-10-13T20:55:00Z","v":3751,"vw":9.1576},{"c":9.15,"h":9.15,"l":9.15,"n":8,"o":9.15,"t":"2026-10-13T21:00:00Z","v":1255,"vw":9.15},{"c":9.15,"h":9.1599,"l":9.15,"n":5,"o":9.1599,"t":"2026-10-13T21:05:00Z","v":1192,"vw":9.158433},{"c":9.15,"h":9.15,"l":9.14,"n":3,"o":9.14,"t":"2026-10-13T21:10:00Z","v":5305,"vw":9.140566},{"c":9.14,"h":9.15,"l":9.14,"n":36,"o":9.15,"t":"2026-10-13T21:20:00Z","v":6610,"vw":9.146876},{"c":9.13,"h":9.13,"l":9.13,"n":42,"o":9.13,"t":"2026-10-13T21:25:00Z","v":2731,"vw":9.13},{"c":9.13,"h":9.14,"l":9.12,"n":15,"o":9.14,"t":"2026-10-13T21:30:00Z","v":8175,"vw":9.12646},{"c":9.13,"h":9.13,"l":9.13,"n":5,"o":9.13,"t":"2026-10-13T21:40:00Z","v":1006,"vw":9.13},{"c":9.15,"h":9.15,"l":9.13,"n":17,"o":9.13,"t":"2026-10-13T21:45:00Z","v":11862,"vw":9.148351},{"c":9.15,"h":9.15,"l":9.1492,"n":6,"o":9.15,"t":"2026-10-13T21:50:00Z","v":1125,"vw":9.149927},{"c":9.14,"h":9.15,"l":9.13,"n":32,"o":9.15,"t":"2026-10-13T21:55:00Z","v":15665,"vw":9.140751},{"c":9.1401,"h":9.143,"l":9.1315,"n":19,"o":9.14,"t":"2026-10-13T22:00:00Z","v":19403,"vw":9.138948},{"c":9.14,"h":9.14,"l":9.14,"n":3,"o":9.14,"t":"2026-10-13T22:05:00Z","v":2150,"vw":9.14},{"c":9.13,"h":9.14,"l":9.13,"n":9,"o":9.14,"t":"2026-10-13T22:10:00Z","v":5552,"vw":9.132127},{"c":9.14,"h":9.1401,"l":9.12,"n":36,"o":9.14,"t":"2026-10-13T22:15:00Z","v":9926,"vw":9.128289},{"c":9.14,"h":9.14,"l":9.125,"n":13,"o":9.13,"t":"2026-10-13T22:20:00Z","v":7675,"vw":9.129348},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-13T22:25:00Z","v":212,"vw":9.15},{"c":9.1397,"h":9.15,"l":9.1397,"n":14,"o":9.15,"t":"2026-10-13T22:30:00Z","v":1634,"vw":9.147545},{"c":9.13,"h":9.14,"l":9.13,"n":7,"o":9.14,"t":"2026-10-13T22:35:00Z","v":4155,"vw":9.138171},{"c":9.14,"h":9.14,"l":9.13,"n":16,"o":9.1315,"t":"2026-10-13T22:40:00Z","v":2902,"vw":9.131184},{"c":9.1397,"h":9.1397,"l":9.138,"n":6,"o":9.1385,"t":"2026-10-13T22:45:00Z","v":3970,"vw":9.138144},{"c":9.1399,"h":9.14,"l":9.1385,"n":6,"o":9.14,"t":"2026-10-13T22:50:00Z","v":4214,"vw":9.139119},{"c":9.1301,"h":9.1301,"l":9.13,"n":14,"o":9.13,"t":"2026-10-13T22:55:00Z","v":4000,"vw":9.13005},{"c":9.1398,"h":9.1398,"l":9.1398,"n":3,"o":9.1398,"t":"2026-10-13T23:00:00Z","v":437,"vw":9.1398},{"c":9.1303,"h":9.14,"l":9.13,"n":4,"o":9.13,"t":"2026-10-13T23:05:00Z","v":2050,"vw":9.137383},{"c":9.1396,"h":9.14,"l":9.1396,"n":7,"o":9.14,"t":"2026-10-13T23:10:00Z","v":361,"vw":9.139833},{"c":9.14,"h":9.14,"l":9.14,"n":7,"o":9.14,"t":"2026-10-13T23:15:00Z","v":2100,"vw":9.14},{"c":9.13,"h":9.13,"l":9.13,"n":3,"o":9.13,"t":"2026-10-13T23:20:00Z","v":206,"vw":9.13},{"c":9.14,"h":9.14,"l":9.13,"n":11,"o":9.13,"t":"2026-10-13T23:25:00Z","v":1012,"vw":9.137968},{"c":9.139,"h":9.1394,"l":9.139,"n":4,"o":9.1394,"t":"2026-10-13T23:30:00Z","v":530,"vw":9.13916},{"c":9.13,"h":9.1301,"l":9.12,"n":25,"o":9.13,"t":"2026-10-13T23:35:00Z","v":5009,"vw":9.127463},{"c":9.12,"h":9.13,"l":9.12,"n":6,"o":9.13,"t":"2026-10-13T23:40:00Z","v":2005,"vw":9.122564},{"c":9.13,"h":9.13,"l":9.1205,"n":15,"o":9.13,"t":"2026-10-13T23:45:00Z","v":2976,"vw":9.126638},{"c":9.122,"h":9.13,"l":9.1202,"n":19,"o":9.1299,"t":"2026-10-13T23:50:00Z","v":5771,"vw":9.125208},{"c":9.13,"h":9.13,"l":9.12,"n":15,"o":9.1285,"t":"2026-10-13T23:55:00Z","v":9562,"vw":9.122482},{"c":9.16,"h":9.21,"l":9.12,"n":163,"o":9.21,"t":"2026-10-14T08:00:00Z","v":15161,"vw":9.167325},{"c":9.17,"h":9.18,"l":9.17,"n":10,"o":9.1782,"t":"2026-10-14T08:05:00Z","v":671,"vw":9.177235},{"c":9.2,"h":9.222,"l":9.2,"n":11,"o":9.222,"t":"2026-10-14T08:10:00Z","v":3731,"vw":9.203286},{"c":9.21,"h":9.21,"l":9.19,"n":4,"o":9.19,"t":"2026-10-14T08:20:00Z","v":1223,"vw":9.199836},{"c":9.2058,"h":9.2058,"l":9.2,"n":2,"o":9.2,"t":"2026-10-14T08:30:00Z","v":650,"vw":9.201338},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-14T08:35:00Z","v":1050,"vw":9.18},{"c":9.1787,"h":9.1787,"l":9.1787,"n":14,"o":9.1787,"t":"2026-10-14T08:40:00Z","v":412,"vw":9.1787},{"c":9.12,"h":9.12,"l":9.12,"n":15,"o":9.12,"t":"2026-10-14T08:55:00Z","v":309,"vw":9.12},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-14T09:05:00Z","v":647,"vw":9.14},{"c":9.11,"h":9.15,"l":9.11,"n":25,"o":9.15,"t":"2026-10-14T09:25:00Z","v":1571,"vw":9.113175},{"c":9.1,"h":9.1,"l":9.1,"n":38,"o":9.1,"t":"2026-10-14T09:30:00Z","v":2317,"vw":9.1},{"c":9.12,"h":9.12,"l":9.1,"n":4,"o":9.1,"t":"2026-10-14T09:35:00Z","v":1889,"vw":9.117847},{"c":9.12,"h":9.14,"l":9.12,"n":15,"o":9.12,"t":"2026-10-14T09:40:00Z","v":1061,"vw":9.128318},{"c":9.1,"h":9.1101,"l":9.1,"n":13,"o":9.11,"t":"2026-10-14T09:45:00Z","v":2150,"vw":9.109273},{"c":9.1001,"h":9.1001,"l":9.1001,"n":1,"o":9.1001,"t":"2026-10-14T09:50:00Z","v":2500,"vw":9.1001},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-14T09:55:00Z","v":500,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-14T10:00:00Z","v":650,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":10,"o":9.11,"t":"2026-10-14T10:05:00Z","v":4623,"vw":9.11},{"c":9.1384,"h":9.1384,"l":9.12,"n":21,"o":9.12,"t":"2026-10-14T10:10:00Z","v":3021,"vw":9.120662},{"c":9.13,"h":9.13,"l":9.13,"n":6,"o":9.13,"t":"2026-10-14T10:15:00Z","v":4000,"vw":9.13},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-14T10:20:00Z","v":1000,"vw":9.14},{"c":9.1,"h":9.1451,"l":9.1,"n":23,"o":9.1451,"t":"2026-10-14T10:25:00Z","v":1791,"vw":9.111237},{"c":9.1195,"h":9.1195,"l":9.1195,"n":4,"o":9.1195,"t":"2026-10-14T10:30:00Z","v":427,"vw":9.1195},{"c":9.11,"h":9.11,"l":9.11,"n":14,"o":9.11,"t":"2026-10-14T10:40:00Z","v":959,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":6,"o":9.11,"t":"2026-10-14T10:45:00Z","v":954,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":39,"o":9.11,"t":"2026-10-14T10:50:00Z","v":3642,"vw":9.11},{"c":9.1,"h":9.12,"l":9.1,"n":49,"o":9.12,"t":"2026-10-14T10:55:00Z","v":4541,"vw":9.110542},{"c":9.03,"h":9.11,"l":9.02,"n":235,"o":9.11,"t":"2026-10-14T11:00:00Z","v":40435,"vw":9.070325},{"c":8.9986,"h":9.03,"l":8.99,"n":279,"o":9.011,"t":"2026-10-14T11:05:00Z","v":59925,"vw":9.010814},{"c":8.97,"h":9,"l":8.96,"n":131,"o":8.98,"t":"2026-10-14T11:10:00Z","v":31789,"vw":8.979303},{"c":8.99,"h":8.99,"l":8.9716,"n":70,"o":8.99,"t":"2026-10-14T11:15:00Z","v":4304,"vw":8.982505},{"c":8.96,"h":8.99,"l":8.95,"n":112,"o":8.989,"t":"2026-10-14T11:20:00Z","v":19944,"vw":8.964907},{"c":8.9428,"h":8.97,"l":8.9409,"n":80,"o":8.96,"t":"2026-10-14T11:25:00Z","v":9242,"vw":8.950698},{"c":8.9684,"h":8.97,"l":8.944,"n":38,"o":8.9599,"t":"2026-10-14T11:30:00Z","v":16855,"vw":8.961192},{"c":8.9585,"h":8.9683,"l":8.95,"n":37,"o":8.9683,"t":"2026-10-14T11:35:00Z","v":4511,"vw":8.957091},{"c":8.96,"h":8.96,"l":8.94,"n":71,"o":8.95,"t":"2026-10-14T11:40:00Z","v":10361,"vw":8.949854},{"c":8.9595,"h":8.96,"l":8.95,"n":76,"o":8.9586,"t":"2026-10-14T11:45:00Z","v":6409,"vw":8.954912},{"c":8.95,"h":8.96,"l":8.95,"n":36,"o":8.9597,"t":"2026-10-14T11:50:00Z","v":9797,"vw":8.956741},{"c":8.94,"h":8.95,"l":8.93,"n":72,"o":8.95,"t":"2026-10-14T11:55:00Z","v":14852,"vw":8.946308},{"c":8.98,"h":8.99,"l":8.9591,"n":193,"o":8.96,"t":"2026-10-14T12:00:00Z","v":28593,"vw":8.973886},{"c":8.98,"h":8.99,"l":8.97,"n":97,"o":8.98,"t":"2026-10-14T12:05:00Z","v":48454,"vw":8.977502},{"c":9,"h":9.01,"l":8.9805,"n":67,"o":8.9953,"t":"2026-10-14T12:10:00Z","v":20833,"vw":9.00135},{"c":9,"h":9.0067,"l":8.9902,"n":38,"o":9,"t":"2026-10-14T12:15:00Z","v":6334,"vw":8.99534},{"c":8.99,"h":9,"l":8.98,"n":49,"o":9,"t":"2026-10-14T12:20:00Z","v":3467,"vw":8.990303},{"c":9,"h":9.01,"l":8.99,"n":43,"o":8.99,"t":"2026-10-14T12:25:00Z","v":6855,"vw":8.998889},{"c":8.89,"h":9.01,"l":8.87,"n":451,"o":9.01,"t":"2026-10-14T12:30:00Z","v":45461,"vw":8.913122},{"c":8.83,"h":8.899,"l":8.81,"n":675,"o":8.899,"t":"2026-10-14T12:35:00Z","v":166605,"vw":8.833996},{"c":8.8459,"h":8.85,"l":8.82,"n":113,"o":8.83,"t":"2026-10-14T12:40:00Z","v":33158,"vw":8.834442},{"c":8.8401,"h":8.86,"l":8.8305,"n":109,"o":8.84,"t":"2026-10-14T12:45:00Z","v":41886,"vw":8.841944},{"c":8.8316,"h":8.86,"l":8.83,"n":115,"o":8.8566,"t":"2026-10-14T12:50:00Z","v":18532,"vw":8.84597},{"c":8.83,"h":8.85,"l":8.82,"n":215,"o":8.8485,"t":"2026-10-14T12:55:00Z","v":19482,"vw":8.837753},{"c":8.8291,"h":8.8495,"l":8.81,"n":211,"o":8.82,"t":"2026-10-14T13:00:00Z","v":25840,"vw":8.825704},{"c":8.836,"h":8.84,"l":8.82,"n":93,"o":8.83,"t":"2026-10-14T13:05:00Z","v":20654,"vw":8.829753},{"c":8.79,"h":8.84,"l":8.79,"n":327,"o":8.83,"t":"2026-10-14T13:10:00Z","v":86684,"vw":8.801849},{"c":8.76,"h":8.8,"l":8.755,"n":208,"o":8.8,"t":"2026-10-14T13:15:00Z","v":52814,"vw":8.779713},{"c":8.78,"h":8.79,"l":8.75,"n":252,"o":8.76,"t":"2026-10-14T13:20:00Z","v":42792,"vw":8.76025},{"c":8.83,"h":8.83,"l":8.769,"n":257,"o":8.79,"t":"2026-10-14T13:25:00Z","v":65982,"vw":8.791682},{"c":8.74,"h":8.8699,"l":8.74,"n":3333,"o":8.78,"t":"2026-10-14T13:30:00Z","v":1217975,"vw":8.799821},{"c":8.805,"h":8.845,"l":8.7,"n":2634,"o":8.73,"t":"2026-10-14T13:35:00Z","v":853970,"vw":8.767225},{"c":8.835,"h":8.8691,"l":8.765,"n":1830,"o":8.8077,"t":"2026-10-14T13:40:00Z","v":651522,"vw":8.824105},{"c":8.84,"h":8.9,"l":8.81,"n":1974,"o":8.835,"t":"2026-10-14T13:45:00Z","v":567055,"vw":8.854901},{"c":8.73,"h":8.85,"l":8.72,"n":1684,"o":8.839,"t":"2026-10-14T13:50:00Z","v":715578,"vw":8.758951},{"c":8.59,"h":8.745,"l":8.5847,"n":3793,"o":8.73,"t":"2026-10-14T13:55:00Z","v":1491751,"vw":8.656114},{"c":8.565,"h":8.62,"l":8.535,"n":2674,"o":8.58,"t":"2026-10-14T14:00:00Z","v":799513,"vw":8.570896},{"c":8.58,"h":8.61,"l":8.525,"n":2094,"o":8.565,"t":"2026-10-14T14:05:00Z","v":426428,"vw":8.577543},{"c":8.535,"h":8.58,"l":8.52,"n":1672,"o":8.58,"t":"2026-10-14T14:10:00Z","v":471050,"vw":8.54571},{"c":8.5699,"h":8.59,"l":8.5301,"n":1171,"o":8.5399,"t":"2026-10-14T14:15:00Z","v":330739,"vw":8.564212},{"c":8.55,"h":8.58,"l":8.515,"n":1236,"o":8.56,"t":"2026-10-14T14:20:00Z","v":287032,"vw":8.551684},{"c":8.5526,"h":8.5671,"l":8.51,"n":1313,"o":8.55,"t":"2026-10-14T14:25:00Z","v":243619,"vw":8.540018},{"c":8.5629,"h":8.565,"l":8.53,"n":1229,"o":8.555,"t":"2026-10-14T14:30:00Z","v":238225,"vw":8.544394},{"c":8.535,"h":8.61,"l":8.535,"n":1516,"o":8.57,"t":"2026-10-14T14:35:00Z","v":454651,"vw":8.574283},{"c":8.6011,"h":8.62,"l":8.53,"n":1114,"o":8.54,"t":"2026-10-14T14:40:00Z","v":295470,"vw":8.584815},{"c":8.605,"h":8.7,"l":8.595,"n":2157,"o":8.605,"t":"2026-10-14T14:45:00Z","v":669338,"vw":8.652673},{"c":8.59,"h":8.62,"l":8.58,"n":1226,"o":8.6099,"t":"2026-10-14T14:50:00Z","v":364894,"vw":8.598253},{"c":8.615,"h":8.63,"l":8.59,"n":1302,"o":8.59,"t":"2026-10-14T14:55:00Z","v":453338,"vw":8.614157},{"c":8.545,"h":8.61,"l":8.545,"n":1022,"o":8.61,"t":"2026-10-14T15:00:00Z","v":398279,"vw":8.570235},{"c":8.475,"h":8.5499,"l":8.45,"n":2747,"o":8.5409,"t":"2026-10-14T15:05:00Z","v":1073381,"vw":8.495095},{"c":8.4901,"h":8.5,"l":8.4538,"n":1003,"o":8.475,"t":"2026-10-14T15:10:00Z","v":352913,"vw":8.479761},{"c":8.495,"h":8.52,"l":8.49,"n":1435,"o":8.495,"t":"2026-10-14T15:15:00Z","v":513500,"vw":8.505372},{"c":8.4887,"h":8.5,"l":8.46,"n":941,"o":8.495,"t":"2026-10-14T15:20:00Z","v":324917,"vw":8.478872},{"c":8.51,"h":8.54,"l":8.485,"n":1136,"o":8.49,"t":"2026-10-14T15:25:00Z","v":415874,"vw":8.513074},{"c":8.49,"h":8.5197,"l":8.48,"n":789,"o":8.505,"t":"2026-10-14T15:30:00Z","v":260741,"vw":8.497648},{"c":8.545,"h":8.55,"l":8.4924,"n":1588,"o":8.5,"t":"2026-10-14T15:35:00Z","v":543175,"vw":8.524201},{"c":8.512,"h":8.55,"l":8.51,"n":882,"o":8.55,"t":"2026-10-14T15:40:00Z","v":347677,"vw":8.535982},{"c":8.51,"h":8.54,"l":8.51,"n":666,"o":8.52,"t":"2026-10-14T15:45:00Z","v":207726,"vw":8.525771},{"c":8.515,"h":8.52,"l":8.49,"n":1055,"o":8.5162,"t":"2026-10-14T15:50:00Z","v":430563,"vw":8.506147},{"c":8.47,"h":8.515,"l":8.47,"n":740,"o":8.514,"t":"2026-10-14T15:55:00Z","v":204739,"vw":8.48844},{"c":8.475,"h":8.48,"l":8.44,"n":1412,"o":8.475,"t":"2026-10-14T16:00:00Z","v":412166,"vw":8.461713},{"c":8.484,"h":8.51,"l":8.47,"n":987,"o":8.4701,"t":"2026-10-14T16:05:00Z","v":375838,"vw":8.48792},{"c":8.43,"h":8.49,"l":8.42,"n":1218,"o":8.485,"t":"2026-10-14T16:10:00Z","v":469334,"vw":8.443419},{"c":8.4699,"h":8.47,"l":8.43,"n":1207,"o":8.435,"t":"2026-10-14T16:15:00Z","v":571387,"vw":8.448212},{"c":8.435,"h":8.47,"l":8.43,"n":753,"o":8.4691,"t":"2026-10-14T16:20:00Z","v":296092,"vw":8.453059},{"c":8.455,"h":8.46,"l":8.43,"n":883,"o":8.435,"t":"2026-10-14T16:25:00Z","v":372084,"vw":8.447679},{"c":8.4877,"h":8.4899,"l":8.445,"n":1075,"o":8.46,"t":"2026-10-14T16:30:00Z","v":446975,"vw":8.462002},{"c":8.48,"h":8.5,"l":8.48,"n":795,"o":8.485,"t":"2026-10-14T16:35:00Z","v":314364,"vw":8.487127},{"c":8.43,"h":8.4868,"l":8.43,"n":988,"o":8.485,"t":"2026-10-14T16:40:00Z","v":313408,"vw":8.465853},{"c":8.3833,"h":8.44,"l":8.38,"n":1696,"o":8.4399,"t":"2026-10-14T16:45:00Z","v":641354,"vw":8.403978},{"c":8.3486,"h":8.39,"l":8.34,"n":1514,"o":8.385,"t":"2026-10-14T16:50:00Z","v":609050,"vw":8.367844},{"c":8.34,"h":8.3575,"l":8.33,"n":1398,"o":8.345,"t":"2026-10-14T16:55:00Z","v":526193,"vw":8.339484},{"c":8.3399,"h":8.36,"l":8.33,"n":1050,"o":8.34,"t":"2026-10-14T17:00:00Z","v":399264,"vw":8.345317},{"c":8.345,"h":8.37,"l":8.33,"n":1036,"o":8.335,"t":"2026-10-14T17:05:00Z","v":448064,"vw":8.350096},{"c":8.335,"h":8.365,"l":8.33,"n":1066,"o":8.345,"t":"2026-10-14T17:10:00Z","v":418367,"vw":8.346768},{"c":8.355,"h":8.37,"l":8.33,"n":925,"o":8.335,"t":"2026-10-14T17:15:00Z","v":379198,"vw":8.345578},{"c":8.36,"h":8.36,"l":8.34,"n":723,"o":8.3599,"t":"2026-10-14T17:20:00Z","v":296249,"vw":8.35227},{"c":8.3001,"h":8.36,"l":8.281,"n":1463,"o":8.3572,"t":"2026-10-14T17:25:00Z","v":654530,"vw":8.308609},{"c":8.295,"h":8.31,"l":8.28,"n":852,"o":8.3099,"t":"2026-10-14T17:30:00Z","v":301399,"vw":8.29741},{"c":8.29,"h":8.305,"l":8.28,"n":864,"o":8.29,"t":"2026-10-14T17:35:00Z","v":234336,"vw":8.290477},{"c":8.265,"h":8.29,"l":8.26,"n":1091,"o":8.285,"t":"2026-10-14T17:40:00Z","v":427739,"vw":8.271591},{"c":8.23,"h":8.2699,"l":8.215,"n":1408,"o":8.2653,"t":"2026-10-14T17:45:00Z","v":464279,"vw":8.238876},{"c":8.195,"h":8.2299,"l":8.19,"n":1666,"o":8.2299,"t":"2026-10-14T17:50:00Z","v":635862,"vw":8.206319},{"c":8.205,"h":8.22,"l":8.185,"n":1315,"o":8.195,"t":"2026-10-14T17:55:00Z","v":453487,"vw":8.205},{"c":8.255,"h":8.26,"l":8.18,"n":1528,"o":8.205,"t":"2026-10-14T18:00:00Z","v":593559,"vw":8.213874},{"c":8.235,"h":8.26,"l":8.23,"n":984,"o":8.255,"t":"2026-10-14T18:05:00Z","v":297850,"vw":8.246409},{"c":8.24,"h":8.24,"l":8.22,"n":872,"o":8.23,"t":"2026-10-14T18:10:00Z","v":200040,"vw":8.23172},{"c":8.22,"h":8.24,"l":8.21,"n":866,"o":8.235,"t":"2026-10-14T18:15:00Z","v":200144,"vw":8.219928},{"c":8.25,"h":8.27,"l":8.22,"n":1093,"o":8.2205,"t":"2026-10-14T18:20:00Z","v":346822,"vw":8.241305},{"c":8.2475,"h":8.26,"l":8.23,"n":821,"o":8.245,"t":"2026-10-14T18:25:00Z","v":210542,"vw":8.245557},{"c":8.23,"h":8.24,"l":8.21,"n":785,"o":8.24,"t":"2026-10-14T18:30:00Z","v":165485,"vw":8.223876},{"c":8.2099,"h":8.24,"l":8.2,"n":839,"o":8.2263,"t":"2026-10-14T18:35:00Z","v":149891,"vw":8.220761},{"c":8.2,"h":8.21,"l":8.195,"n":914,"o":8.204,"t":"2026-10-14T18:40:00Z","v":158546,"vw":8.20417},{"c":8.195,"h":8.21,"l":8.19,"n":1117,"o":8.1901,"t":"2026-10-14T18:45:00Z","v":413078,"vw":8.19716},{"c":8.2099,"h":8.21,"l":8.19,"n":1365,"o":8.195,"t":"2026-10-14T18:50:00Z","v":362185,"vw":8.202272},{"c":8.217,"h":8.22,"l":8.2,"n":869,"o":8.21,"t":"2026-10-14T18:55:00Z","v":225757,"vw":8.208574},{"c":8.195,"h":8.23,"l":8.185,"n":1123,"o":8.2199,"t":"2026-10-14T19:00:00Z","v":341455,"vw":8.212186},{"c":8.205,"h":8.22,"l":8.19,"n":896,"o":8.1901,"t":"2026-10-14T19:05:00Z","v":272320,"vw":8.20597},{"c":8.195,"h":8.2199,"l":8.19,"n":766,"o":8.205,"t":"2026-10-14T19:10:00Z","v":179455,"vw":8.20538},{"c":8.235,"h":8.24,"l":8.17,"n":1905,"o":8.19,"t":"2026-10-14T19:15:00Z","v":684141,"vw":8.194268},{"c":8.245,"h":8.26,"l":8.22,"n":1326,"o":8.235,"t":"2026-10-14T19:20:00Z","v":438801,"vw":8.23592},{"c":8.225,"h":8.276,"l":8.225,"n":1314,"o":8.2438,"t":"2026-10-14T19:25:00Z","v":461911,"vw":8.254913},{"c":8.2062,"h":8.25,"l":8.2001,"n":1379,"o":8.225,"t":"2026-10-14T19:30:00Z","v":453746,"vw":8.228701},{"c":8.185,"h":8.23,"l":8.18,"n":1062,"o":8.2098,"t":"2026-10-14T19:35:00Z","v":314657,"vw":8.208451},{"c":8.225,"h":8.24,"l":8.175,"n":1441,"o":8.185,"t":"2026-10-14T19:40:00Z","v":377619,"vw":8.209681},{"c":8.1901,"h":8.23,"l":8.1826,"n":1611,"o":8.2201,"t":"2026-10-14T19:45:00Z","v":580859,"vw":8.202455},{"c":8.22,"h":8.24,"l":8.195,"n":2483,"o":8.195,"t":"2026-10-14T19:50:00Z","v":872725,"vw":8.222347},{"c":8.23,"h":8.23,"l":8.19,"n":3580,"o":8.215,"t":"2026-10-14T19:55:00Z","v":1535497,"vw":8.208547},{"c":8.24,"h":8.25,"l":8.23,"n":131,"o":8.23,"t":"2026-10-14T20:00:00Z","v":1486966,"vw":8.230141},{"c":8.2389,"h":8.24,"l":8.23,"n":32,"o":8.24,"t":"2026-10-14T20:05:00Z","v":5240,"vw":8.23679},{"c":8.2387,"h":8.24,"l":8.23,"n":60,"o":8.2399,"t":"2026-10-14T20:10:00Z","v":10272,"vw":8.237707},{"c":8.23,"h":8.24,"l":8.23,"n":33,"o":8.23,"t":"2026-10-14T20:15:00Z","v":4807,"vw":8.232215},{"c":8.22,"h":8.24,"l":8.22,"n":33,"o":8.23,"t":"2026-10-14T20:20:00Z","v":40892,"vw":8.231369},{"c":8.2391,"h":8.2397,"l":8.22,"n":25,"o":8.22,"t":"2026-10-14T20:25:00Z","v":3689,"vw":8.231183},{"c":8.2397,"h":8.24,"l":8.2297,"n":30,"o":8.239,"t":"2026-10-14T20:30:00Z","v":3764,"vw":8.238836},{"c":8.24,"h":8.24,"l":8.23,"n":21,"o":8.24,"t":"2026-10-14T20:35:00Z","v":8086,"vw":8.23975},{"c":8.23,"h":8.2391,"l":8.2295,"n":27,"o":8.239,"t":"2026-10-14T20:40:00Z","v":2840,"vw":8.230632},{"c":8.22,"h":8.23,"l":8.22,"n":34,"o":8.22,"t":"2026-10-14T20:45:00Z","v":6483,"vw":8.220418},{"c":8.2288,"h":8.2294,"l":8.2288,"n":5,"o":8.2294,"t":"2026-10-14T20:50:00Z","v":2313,"vw":8.229277},{"c":8.2288,"h":8.23,"l":8.22,"n":27,"o":8.2293,"t":"2026-10-14T20:55:00Z","v":9552,"vw":8.222903},{"c":8.224,"h":8.23,"l":8.21,"n":54,"o":8.23,"t":"2026-10-14T21:00:00Z","v":7173,"vw":8.216386},{"c":8.24,"h":8.24,"l":8.2,"n":100,"o":8.22,"t":"2026-10-14T21:05:00Z","v":15203,"vw":8.207356},{"c":8.22,"h":8.24,"l":8.2002,"n":16,"o":8.24,"t":"2026-10-14T21:10:00Z","v":11365,"vw":8.204017},{"c":8.22,"h":8.22,"l":8.21,"n":30,"o":8.2194,"t":"2026-10-14T21:15:00Z","v":9020,"vw":8.219753},{"c":8.22,"h":8.23,"l":8.21,"n":24,"o":8.22,"t":"2026-10-14T21:20:00Z","v":2861,"vw":8.219946},{"c":8.2194,"h":8.2194,"l":8.201,"n":7,"o":8.2168,"t":"2026-10-14T21:25:00Z","v":1248,"vw":8.209855},{"c":8.2197,"h":8.2197,"l":8.21,"n":10,"o":8.2197,"t":"2026-10-14T21:30:00Z","v":3910,"vw":8.214464},{"c":8.22,"h":8.22,"l":8.21,"n":11,"o":8.21,"t":"2026-10-14T21:35:00Z","v":2959,"vw":8.214702},{"c":8.22,"h":8.22,"l":8.2194,"n":14,"o":8.2194,"t":"2026-10-14T21:40:00Z","v":2539,"vw":8.219877},{"c":8.2,"h":8.22,"l":8.2,"n":33,"o":8.2198,"t":"2026-10-14T21:45:00Z","v":5188,"vw":8.213757},{"c":8.205,"h":8.21,"l":8.2015,"n":12,"o":8.21,"t":"2026-10-14T21:50:00Z","v":2417,"vw":8.203897},{"c":8.22,"h":8.22,"l":8.2,"n":11,"o":8.2097,"t":"2026-10-14T21:55:00Z","v":7805,"vw":8.201552},{"c":8.2199,"h":8.2199,"l":8.21,"n":15,"o":8.21,"t":"2026-10-14T22:00:00Z","v":427,"vw":8.213075},{"c":8.2191,"h":8.22,"l":8.2,"n":20,"o":8.22,"t":"2026-10-14T22:05:00Z","v":2653,"vw":8.212419},{"c":8.1911,"h":8.21,"l":8.19,"n":86,"o":8.21,"t":"2026-10-14T22:10:00Z","v":17624,"vw":8.200602},{"c":8.195,"h":8.21,"l":8.1805,"n":36,"o":8.19,"t":"2026-10-14T22:15:00Z","v":5015,"vw":8.192281},{"c":8.2,"h":8.21,"l":8.18,"n":47,"o":8.19,"t":"2026-10-14T22:20:00Z","v":12919,"vw":8.194745},{"c":8.2,"h":8.2,"l":8.1833,"n":5,"o":8.1833,"t":"2026-10-14T22:25:00Z","v":1311,"vw":8.184908},{"c":8.1978,"h":8.1997,"l":8.18,"n":30,"o":8.1997,"t":"2026-10-14T22:30:00Z","v":4008,"vw":8.187726},{"c":8.1899,"h":8.1995,"l":8.18,"n":21,"o":8.1901,"t":"2026-10-14T22:35:00Z","v":24438,"vw":8.185492},{"c":8.18,"h":8.19,"l":8.18,"n":26,"o":8.18,"t":"2026-10-14T22:40:00Z","v":4729,"vw":8.180654},{"c":8.19,"h":8.1979,"l":8.18,"n":40,"o":8.1979,"t":"2026-10-14T22:45:00Z","v":4575,"vw":8.185624},{"c":8.2,"h":8.2,"l":8.17,"n":20,"o":8.19,"t":"2026-10-14T22:50:00Z","v":3952,"vw":8.195495},{"c":8.1715,"h":8.2,"l":8.1715,"n":20,"o":8.1988,"t":"2026-10-14T22:55:00Z","v":3491,"vw":8.194282},{"c":8.19,"h":8.19,"l":8.17,"n":42,"o":8.18,"t":"2026-10-14T23:00:00Z","v":8181,"vw":8.178459},{"c":8.18,"h":8.2,"l":8.18,"n":14,"o":8.1802,"t":"2026-10-14T23:05:00Z","v":6188,"vw":8.182953},{"c":8.2,"h":8.2,"l":8.18,"n":17,"o":8.18,"t":"2026-10-14T23:10:00Z","v":3347,"vw":8.185944},{"c":8.18,"h":8.2,"l":8.18,"n":12,"o":8.2,"t":"2026-10-14T23:15:00Z","v":4475,"vw":8.183062},{"c":8.1988,"h":8.1988,"l":8.19,"n":3,"o":8.19,"t":"2026-10-14T23:20:00Z","v":808,"vw":8.196966},{"c":8.1915,"h":8.1998,"l":8.19,"n":19,"o":8.1981,"t":"2026-10-14T23:25:00Z","v":1581,"vw":8.195167},{"c":8.185,"h":8.19,"l":8.1809,"n":26,"o":8.19,"t":"2026-10-14T23:30:00Z","v":2799,"vw":8.185117},{"c":8.1815,"h":8.19,"l":8.18,"n":21,"o":8.1801,"t":"2026-10-14T23:35:00Z","v":5164,"vw":8.183784},{"c":8.1785,"h":8.1899,"l":8.17,"n":39,"o":8.1899,"t":"2026-10-14T23:40:00Z","v":6130,"vw":8.175698},{"c":8.1785,"h":8.18,"l":8.1709,"n":9,"o":8.1785,"t":"2026-10-14T23:45:00Z","v":1020,"vw":8.178151},{"c":8.18,"h":8.18,"l":8.17,"n":36,"o":8.18,"t":"2026-10-14T23:50:00Z","v":6156,"vw":8.17772},{"c":8.18,"h":8.18,"l":8.17,"n":39,"o":8.1709,"t":"2026-10-14T23:55:00Z","v":18335,"vw":8.171135},{"c":8.05,"h":8.18,"l":8.02,"n":825,"o":8.1,"t":"2026-10-15T08:00:00Z","v":138260,"vw":8.086916},{"c":8.04,"h":8.13,"l":8.03,"n":116,"o":8.105,"t":"2026-10-15T08:05:00Z","v":19544,"vw":8.084774},{"c":8.02,"h":8.03,"l":8.02,"n":48,"o":8.02,"t":"2026-10-15T08:10:00Z","v":3783,"vw":8.020871},{"c":8.02,"h":8.02,"l":8,"n":78,"o":8.015,"t":"2026-10-15T08:15:00Z","v":40250,"vw":8.011137},{"c":8.01,"h":8.02,"l":8.01,"n":19,"o":8.02,"t":"2026-10-15T08:20:00Z","v":2032,"vw":8.017786},{"c":8.01,"h":8.03,"l":8,"n":44,"o":8.03,"t":"2026-10-15T08:25:00Z","v":7549,"vw":8.011826},{"c":8.02,"h":8.02,"l":8.0091,"n":51,"o":8.0091,"t":"2026-10-15T08:30:00Z","v":6083,"vw":8.010737},{"c":8.0195,"h":8.03,"l":8.015,"n":25,"o":8.02,"t":"2026-10-15T08:35:00Z","v":2672,"vw":8.018935},{"c":8.0191,"h":8.02,"l":8.0191,"n":19,"o":8.02,"t":"2026-10-15T08:40:00Z","v":3625,"vw":8.019971},{"c":8.07,"h":8.07,"l":8.01,"n":82,"o":8.0109,"t":"2026-10-15T08:45:00Z","v":30460,"vw":8.049178},{"c":8.08,"h":8.08,"l":8.065,"n":75,"o":8.07,"t":"2026-10-15T08:50:00Z","v":7869,"vw":8.074623},{"c":8.065,"h":8.065,"l":8.065,"n":13,"o":8.065,"t":"2026-10-15T08:55:00Z","v":1366,"vw":8.065},{"c":8.05,"h":8.07,"l":8.045,"n":58,"o":8.07,"t":"2026-10-15T09:00:00Z","v":10393,"vw":8.060177},{"c":8.05,"h":8.05,"l":8.04,"n":23,"o":8.04,"t":"2026-10-15T09:05:00Z","v":2937,"vw":8.048},{"c":8.06,"h":8.06,"l":8.05,"n":12,"o":8.05,"t":"2026-10-15T09:10:00Z","v":4024,"vw":8.054815},{"c":8.05,"h":8.06,"l":8.05,"n":44,"o":8.06,"t":"2026-10-15T09:15:00Z","v":4406,"vw":8.053323},{"c":8.055,"h":8.055,"l":8.055,"n":2,"o":8.055,"t":"2026-10-15T09:20:00Z","v":248,"vw":8.055},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-15T09:25:00Z","v":100,"vw":8.06},{"c":8.0501,"h":8.0501,"l":8.0501,"n":2,"o":8.0501,"t":"2026-10-15T09:30:00Z","v":6060,"vw":8.0501},{"c":8.05,"h":8.06,"l":8.05,"n":7,"o":8.06,"t":"2026-10-15T09:40:00Z","v":13500,"vw":8.050333},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-15T09:50:00Z","v":2000,"vw":8.05},{"c":8.0599,"h":8.06,"l":8.0599,"n":4,"o":8.06,"t":"2026-10-15T09:55:00Z","v":202,"vw":8.05995},{"c":8.04,"h":8.06,"l":8.04,"n":12,"o":8.06,"t":"2026-10-15T10:00:00Z","v":1251,"vw":8.050138},{"c":8.05,"h":8.05,"l":8.0404,"n":4,"o":8.0404,"t":"2026-10-15T10:05:00Z","v":1031,"vw":8.041721},{"c":8.0408,"h":8.0409,"l":8.04,"n":8,"o":8.0401,"t":"2026-10-15T10:10:00Z","v":3847,"vw":8.040361},{"c":8.05,"h":8.05,"l":8.0413,"n":9,"o":8.0413,"t":"2026-10-15T10:15:00Z","v":877,"vw":8.046654},{"c":8.04,"h":8.0407,"l":8.04,"n":22,"o":8.0407,"t":"2026-10-15T10:20:00Z","v":2253,"vw":8.040081},{"c":8.05,"h":8.05,"l":8.05,"n":7,"o":8.05,"t":"2026-10-15T10:25:00Z","v":195,"vw":8.05},{"c":8.0597,"h":8.0597,"l":8.05,"n":4,"o":8.055,"t":"2026-10-15T10:30:00Z","v":1352,"vw":8.051694},{"c":8.0702,"h":8.0793,"l":8.06,"n":22,"o":8.06,"t":"2026-10-15T10:35:00Z","v":4297,"vw":8.071447},{"c":8.07,"h":8.07,"l":8.07,"n":20,"o":8.07,"t":"2026-10-15T10:40:00Z","v":948,"vw":8.07},{"c":8.05,"h":8.06,"l":8.05,"n":29,"o":8.06,"t":"2026-10-15T10:45:00Z","v":4788,"vw":8.051747},{"c":8.06,"h":8.06,"l":8.05,"n":32,"o":8.05,"t":"2026-10-15T10:50:00Z","v":4580,"vw":8.05192},{"c":8.05,"h":8.07,"l":8.05,"n":21,"o":8.07,"t":"2026-10-15T10:55:00Z","v":2434,"vw":8.060318},{"c":8.0507,"h":8.06,"l":8.05,"n":129,"o":8.06,"t":"2026-10-15T11:00:00Z","v":28602,"vw":8.057899},{"c":8.06,"h":8.06,"l":8.05,"n":43,"o":8.0508,"t":"2026-10-15T11:05:00Z","v":6521,"vw":8.052576},{"c":8.06,"h":8.06,"l":8.05,"n":140,"o":8.06,"t":"2026-10-15T11:10:00Z","v":11401,"vw":8.054035},{"c":8.07,"h":8.07,"l":8.0509,"n":34,"o":8.06,"t":"2026-10-15T11:15:00Z","v":8581,"vw":8.060011},{"c":8.07,"h":8.0717,"l":8.06,"n":30,"o":8.0609,"t":"2026-10-15T11:20:00Z","v":11097,"vw":8.068671},{"c":8.1,"h":8.1,"l":8.075,"n":46,"o":8.0791,"t":"2026-10-15T11:25:00Z","v":8088,"vw":8.086931},{"c":8.108,"h":8.11,"l":8.0931,"n":42,"o":8.0931,"t":"2026-10-15T11:30:00Z","v":6338,"vw":8.108222},{"c":8.11,"h":8.11,"l":8.1008,"n":33,"o":8.105,"t":"2026-10-15T11:35:00Z","v":5513,"vw":8.108097},{"c":8.1,"h":8.11,"l":8.099,"n":48,"o":8.1098,"t":"2026-10-15T11:40:00Z","v":11789,"vw":8.105424},{"c":8.1,"h":8.11,"l":8.0901,"n":26,"o":8.095,"t":"2026-10-15T11:45:00Z","v":2643,"vw":8.102023},{"c":8.1,"h":8.1,"l":8.08,"n":28,"o":8.0903,"t":"2026-10-15T11:50:00Z","v":2254,"vw":8.084801},{"c":8.1,"h":8.1,"l":8.095,"n":21,"o":8.1,"t":"2026-10-15T11:55:00Z","v":1312,"vw":8.096693},{"c":8.08,"h":8.08,"l":8.065,"n":22,"o":8.08,"t":"2026-10-15T12:00:00Z","v":2699,"vw":8.077689},{"c":8.09,"h":8.095,"l":8.0703,"n":20,"o":8.09,"t":"2026-10-15T12:05:00Z","v":5647,"vw":8.082471},{"c":8.089,"h":8.089,"l":8.07,"n":29,"o":8.08,"t":"2026-10-15T12:10:00Z","v":5138,"vw":8.073991},{"c":8.0808,"h":8.09,"l":8.08,"n":26,"o":8.09,"t":"2026-10-15T12:15:00Z","v":3222,"vw":8.085132},{"c":8.1,"h":8.1,"l":8.08,"n":61,"o":8.0899,"t":"2026-10-15T12:20:00Z","v":17330,"vw":8.092581},{"c":8.11,"h":8.11,"l":8.1009,"n":64,"o":8.11,"t":"2026-10-15T12:25:00Z","v":8670,"vw":8.107975},{"c":8.07,"h":8.1,"l":8.03,"n":85,"o":8.1,"t":"2026-10-15T12:30:00Z","v":13709,"vw":8.058317},{"c":8.0999,"h":8.1,"l":8.03,"n":222,"o":8.03,"t":"2026-10-15T12:35:00Z","v":56807,"vw":8.092497},{"c":8.06,"h":8.0854,"l":8.05,"n":78,"o":8.07,"t":"2026-10-15T12:40:00Z","v":27816,"vw":8.061333},{"c":8.05,"h":8.07,"l":8.05,"n":33,"o":8.0696,"t":"2026-10-15T12:45:00Z","v":8472,"vw":8.057827},{"c":8.0394,"h":8.05,"l":8.0309,"n":48,"o":8.0398,"t":"2026-10-15T12:50:00Z","v":5195,"vw":8.040926},{"c":8.02,"h":8.0384,"l":8.02,"n":80,"o":8.0309,"t":"2026-10-15T12:55:00Z","v":10945,"vw":8.024968},{"c":8.0299,"h":8.0395,"l":8.01,"n":67,"o":8.01,"t":"2026-10-15T13:00:00Z","v":18166,"vw":8.023773},{"c":8.02,"h":8.0297,"l":8.02,"n":46,"o":8.0208,"t":"2026-10-15T13:05:00Z","v":5922,"vw":8.027694},{"c":8.0206,"h":8.03,"l":8.01,"n":90,"o":8.01,"t":"2026-10-15T13:10:00Z","v":32398,"vw":8.013643},{"c":8.0109,"h":8.03,"l":8.01,"n":65,"o":8.0206,"t":"2026-10-15T13:15:00Z","v":6970,"vw":8.013962},{"c":8.02,"h":8.03,"l":8.0106,"n":73,"o":8.02,"t":"2026-10-15T13:20:00Z","v":26972,"vw":8.017332},{"c":8,"h":8.03,"l":8,"n":143,"o":8.01,"t":"2026-10-15T13:25:00Z","v":11557,"vw":8.011238},{"c":7.745,"h":8.02,"l":7.73,"n":6942,"o":8.01,"t":"2026-10-15T13:30:00Z","v":2084504,"vw":7.874509},{"c":7.78,"h":7.79,"l":7.64,"n":4428,"o":7.75,"t":"2026-10-15T13:35:00Z","v":1352797,"vw":7.710487},{"c":7.815,"h":7.85,"l":7.71,"n":3719,"o":7.7882,"t":"2026-10-15T13:40:00Z","v":1290439,"vw":7.7993},{"c":7.7786,"h":7.83,"l":7.725,"n":3535,"o":7.815,"t":"2026-10-15T13:45:00Z","v":1048191,"vw":7.795078},{"c":7.685,"h":7.78,"l":7.68,"n":3806,"o":7.775,"t":"2026-10-15T13:50:00Z","v":1376240,"vw":7.729098},{"c":7.6799,"h":7.7,"l":7.64,"n":2812,"o":7.6811,"t":"2026-10-15T13:55:00Z","v":729898,"vw":7.670531},{"c":7.81,"h":7.82,"l":7.64,"n":3185,"o":7.675,"t":"2026-10-15T14:00:00Z","v":648037,"vw":7.726268},{"c":7.86,"h":7.86,"l":7.7701,"n":2536,"o":7.805,"t":"2026-10-15T14:05:00Z","v":665280,"vw":7.815261},{"c":7.7886,"h":7.92,"l":7.78,"n":2390,"o":7.86,"t":"2026-10-15T14:10:00Z","v":634105,"vw":7.852711},{"c":7.8478,"h":7.85,"l":7.74,"n":2284,"o":7.79,"t":"2026-10-15T14:15:00Z","v":504952,"vw":7.788126},{"c":7.855,"h":7.88929,"l":7.84,"n":2072,"o":7.8432,"t":"2026-10-15T14:20:00Z","v":474209,"vw":7.86193},{"c":7.825,"h":7.8881,"l":7.825,"n":1899,"o":7.855,"t":"2026-10-15T14:25:00Z","v":489645,"vw":7.857792},{"c":7.89,"h":7.89,"l":7.775,"n":1859,"o":7.82,"t":"2026-10-15T14:30:00Z","v":516573,"vw":7.835352},{"c":7.92,"h":7.92,"l":7.8501,"n":1745,"o":7.89,"t":"2026-10-15T14:35:00Z","v":471777,"vw":7.885237},{"c":7.945,"h":7.99,"l":7.885,"n":1996,"o":7.92,"t":"2026-10-15T14:40:00Z","v":516784,"vw":7.943766},{"c":7.945,"h":7.97,"l":7.9211,"n":1805,"o":7.9492,"t":"2026-10-15T14:45:00Z","v":473561,"vw":7.942543},{"c":7.945,"h":7.95,"l":7.915,"n":1535,"o":7.945,"t":"2026-10-15T14:50:00Z","v":336006,"vw":7.932547},{"c":8.02,"h":8.035,"l":7.9401,"n":2597,"o":7.95,"t":"2026-10-15T14:55:00Z","v":789159,"vw":7.99215},{"c":8.075,"h":8.08,"l":7.984,"n":2708,"o":8.02,"t":"2026-10-15T15:00:00Z","v":949403,"vw":8.0245},{"c":8.08,"h":8.085,"l":8,"n":2148,"o":8.0764,"t":"2026-10-15T15:05:00Z","v":616017,"vw":8.049842},{"c":8.089,"h":8.115,"l":8.03,"n":1719,"o":8.075,"t":"2026-10-15T15:10:00Z","v":498776,"vw":8.08461},{"c":8.105,"h":8.12,"l":8.0734,"n":1644,"o":8.085,"t":"2026-10-15T15:15:00Z","v":523754,"vw":8.097611},{"c":8.055,"h":8.12,"l":8.04,"n":1540,"o":8.1047,"t":"2026-10-15T15:20:00Z","v":479689,"vw":8.077497},{"c":8.015,"h":8.07,"l":8.005,"n":1182,"o":8.055,"t":"2026-10-15T15:25:00Z","v":398667,"vw":8.032875},{"c":8.015,"h":8.02,"l":7.97,"n":1281,"o":8.015,"t":"2026-10-15T15:30:00Z","v":416638,"vw":7.999543},{"c":8.035,"h":8.06,"l":8.0101,"n":893,"o":8.015,"t":"2026-10-15T15:35:00Z","v":265703,"vw":8.037729},{"c":8.015,"h":8.05,"l":8.01,"n":799,"o":8.0377,"t":"2026-10-15T15:40:00Z","v":190041,"vw":8.033162},{"c":7.995,"h":8.02,"l":7.99,"n":908,"o":8.0162,"t":"2026-10-15T15:45:00Z","v":263877,"vw":7.998954},{"c":7.9999,"h":8.01,"l":7.99,"n":758,"o":7.995,"t":"2026-10-15T15:50:00Z","v":195000,"vw":7.998594},{"c":7.975,"h":8,"l":7.95,"n":1011,"o":7.995,"t":"2026-10-15T15:55:00Z","v":300146,"vw":7.970472},{"c":7.945,"h":7.99,"l":7.945,"n":911,"o":7.97,"t":"2026-10-15T16:00:00Z","v":230139,"vw":7.970604},{"c":7.925,"h":7.95,"l":7.92,"n":850,"o":7.945,"t":"2026-10-15T16:05:00Z","v":334765,"vw":7.932647},{"c":7.915,"h":7.93,"l":7.91,"n":632,"o":7.93,"t":"2026-10-15T16:10:00Z","v":182582,"vw":7.921661},{"c":7.9,"h":7.9199,"l":7.89,"n":905,"o":7.915,"t":"2026-10-15T16:15:00Z","v":267983,"vw":7.906148},{"c":7.905,"h":7.92,"l":7.88,"n":993,"o":7.89,"t":"2026-10-15T16:20:00Z","v":320029,"vw":7.901677},{"c":7.895,"h":7.92,"l":7.89,"n":554,"o":7.91,"t":"2026-10-15T16:25:00Z","v":98342,"vw":7.907569},{"c":7.885,"h":7.895,"l":7.86,"n":996,"o":7.895,"t":"2026-10-15T16:30:00Z","v":295928,"vw":7.874051},{"c":7.9175,"h":7.95,"l":7.885,"n":835,"o":7.885,"t":"2026-10-15T16:35:00Z","v":354756,"vw":7.923307},{"c":7.945,"h":7.945,"l":7.9101,"n":591,"o":7.915,"t":"2026-10-15T16:40:00Z","v":137236,"vw":7.924834},{"c":7.925,"h":7.98,"l":7.91,"n":972,"o":7.945,"t":"2026-10-15T16:45:00Z","v":341025,"vw":7.943891},{"c":7.93,"h":7.93,"l":7.91,"n":779,"o":7.925,"t":"2026-10-15T16:50:00Z","v":239435,"vw":7.920369},{"c":7.935,"h":7.95,"l":7.925,"n":500,"o":7.925,"t":"2026-10-15T16:55:00Z","v":106628,"vw":7.935433},{"c":7.94,"h":7.94,"l":7.93,"n":440,"o":7.935,"t":"2026-10-15T17:00:00Z","v":92557,"vw":7.935385},{"c":8,"h":8,"l":7.935,"n":1155,"o":7.935,"t":"2026-10-15T17:05:00Z","v":414232,"vw":7.973218},{"c":8.025,"h":8.035,"l":7.985,"n":1235,"o":8,"t":"2026-10-15T17:10:00Z","v":559014,"vw":8.012272},{"c":8.035,"h":8.065,"l":8.02,"n":1136,"o":8.0299,"t":"2026-10-15T17:15:00Z","v":588134,"vw":8.042141},{"c":8.04,"h":8.06,"l":8.0201,"n":693,"o":8.0303,"t":"2026-10-15T17:20:00Z","v":397531,"vw":8.044347},{"c":8.075,"h":8.12,"l":8.0401,"n":1598,"o":8.045,"t":"2026-10-15T17:25:00Z","v":853441,"vw":8.089546},{"c":8.09,"h":8.1,"l":8.06,"n":981,"o":8.075,"t":"2026-10-15T17:30:00Z","v":373763,"vw":8.083806},{"c":8.07,"h":8.1,"l":8.07,"n":694,"o":8.085,"t":"2026-10-15T17:35:00Z","v":205711,"vw":8.086764},{"c":8.085,"h":8.12,"l":8.07,"n":1219,"o":8.0779,"t":"2026-10-15T17:40:00Z","v":434692,"vw":8.092533},{"c":8.0725,"h":8.16,"l":8.0701,"n":2061,"o":8.085,"t":"2026-10-15T17:45:00Z","v":1190374,"vw":8.123972},{"c":8.0417,"h":8.09,"l":8.04,"n":1440,"o":8.0701,"t":"2026-10-15T17:50:00Z","v":524058,"vw":8.065499},{"c":8.055,"h":8.08,"l":8.04,"n":911,"o":8.0401,"t":"2026-10-15T17:55:00Z","v":381245,"vw":8.061058},{"c":8.065,"h":8.09,"l":8.045,"n":1124,"o":8.05,"t":"2026-10-15T18:00:00Z","v":506679,"vw":8.071214},{"c":8.065,"h":8.1,"l":8.0502,"n":916,"o":8.07,"t":"2026-10-15T18:05:00Z","v":376322,"vw":8.080638},{"c":8.035,"h":8.0679,"l":8.02,"n":705,"o":8.065,"t":"2026-10-15T18:10:00Z","v":182800,"vw":8.046417},{"c":8.065,"h":8.075,"l":8.035,"n":679,"o":8.04,"t":"2026-10-15T18:15:00Z","v":200896,"vw":8.057223},{"c":8.065,"h":8.08,"l":8.05,"n":676,"o":8.065,"t":"2026-10-15T18:20:00Z","v":173190,"vw":8.06593},{"c":8.105,"h":8.11,"l":8.06,"n":792,"o":8.065,"t":"2026-10-15T18:25:00Z","v":214565,"vw":8.09207},{"c":8.105,"h":8.12,"l":8.1,"n":781,"o":8.1025,"t":"2026-10-15T18:30:00Z","v":169644,"vw":8.111422},{"c":8.1075,"h":8.14,"l":8.1,"n":838,"o":8.105,"t":"2026-10-15T18:35:00Z","v":231208,"vw":8.118927},{"c":8.1262,"h":8.15,"l":8.1,"n":878,"o":8.105,"t":"2026-10-15T18:40:00Z","v":317432,"vw":8.118795},{"c":8.095,"h":8.14,"l":8.08,"n":929,"o":8.125,"t":"2026-10-15T18:45:00Z","v":287601,"vw":8.104688},{"c":8.115,"h":8.125,"l":8.09,"n":715,"o":8.095,"t":"2026-10-15T18:50:00Z","v":207326,"vw":8.103669},{"c":8.095,"h":8.14,"l":8.08,"n":1223,"o":8.12,"t":"2026-10-15T18:55:00Z","v":713363,"vw":8.111698},{"c":8.1671,"h":8.19,"l":8.095,"n":1599,"o":8.095,"t":"2026-10-15T19:00:00Z","v":720048,"vw":8.152739},{"c":8.135,"h":8.18,"l":8.13,"n":812,"o":8.1671,"t":"2026-10-15T19:05:00Z","v":211578,"vw":8.162412},{"c":8.185,"h":8.2,"l":8.13,"n":1177,"o":8.135,"t":"2026-10-15T19:10:00Z","v":360578,"vw":8.174783},{"c":8.225,"h":8.24,"l":8.1801,"n":1533,"o":8.185,"t":"2026-10-15T19:15:00Z","v":493030,"vw":8.214504},{"c":8.285,"h":8.285,"l":8.22,"n":1813,"o":8.225,"t":"2026-10-15T19:20:00Z","v":583808,"vw":8.251535},{"c":8.245,"h":8.31,"l":8.24,"n":1507,"o":8.29,"t":"2026-10-15T19:25:00Z","v":628997,"vw":8.28382},{"c":8.2301,"h":8.25,"l":8.2,"n":1440,"o":8.245,"t":"2026-10-15T19:30:00Z","v":467497,"vw":8.216478},{"c":8.275,"h":8.28,"l":8.2238,"n":1282,"o":8.2304,"t":"2026-10-15T19:35:00Z","v":399625,"vw":8.247264},{"c":8.26,"h":8.29,"l":8.25,"n":1387,"o":8.275,"t":"2026-10-15T19:40:00Z","v":378756,"vw":8.27325},{"c":8.305,"h":8.31,"l":8.255,"n":1715,"o":8.26,"t":"2026-10-15T19:45:00Z","v":512818,"vw":8.284018},{"c":8.335,"h":8.36,"l":8.2902,"n":2604,"o":8.305,"t":"2026-10-15T19:50:00Z","v":953152,"vw":8.330242},{"c":8.3275,"h":8.34,"l":8.3009,"n":4660,"o":8.33,"t":"2026-10-15T19:55:00Z","v":1765404,"vw":8.319717},{"c":8.4,"h":8.41,"l":8.32,"n":254,"o":8.33,"t":"2026-10-15T20:00:00Z","v":1026827,"vw":8.333013},{"c":8.3804,"h":8.4,"l":8.368,"n":61,"o":8.368,"t":"2026-10-15T20:05:00Z","v":17213,"vw":8.387318},{"c":8.38,"h":8.39,"l":8.38,"n":54,"o":8.3885,"t":"2026-10-15T20:10:00Z","v":13787,"vw":8.383342},{"c":8.37,"h":8.39,"l":8.37,"n":56,"o":8.3895,"t":"2026-10-15T20:15:00Z","v":19520,"vw":8.383818},{"c":8.4,"h":8.4,"l":8.3985,"n":25,"o":8.4,"t":"2026-10-15T20:20:00Z","v":50598,"vw":8.399966},{"c":8.4,"h":8.4,"l":8.3915,"n":30,"o":8.4,"t":"2026-10-15T20:25:00Z","v":5798,"vw":8.399049},{"c":8.4269,"h":8.4288,"l":8.3897,"n":85,"o":8.4,"t":"2026-10-15T20:30:00Z","v":33011,"vw":8.405033},{"c":8.42,"h":8.43,"l":8.4,"n":57,"o":8.42,"t":"2026-10-15T20:35:00Z","v":6312,"vw":8.419197},{"c":8.42,"h":8.43,"l":8.41,"n":102,"o":8.42,"t":"2026-10-15T20:40:00Z","v":17274,"vw":8.415727},{"c":8.41,"h":8.43,"l":8.41,"n":28,"o":8.41,"t":"2026-10-15T20:45:00Z","v":3878,"vw":8.417016},{"c":8.3704,"h":8.4096,"l":8.3704,"n":44,"o":8.4096,"t":"2026-10-15T20:50:00Z","v":17964,"vw":8.394409},{"c":8.37,"h":8.38,"l":8.36,"n":50,"o":8.38,"t":"2026-10-15T20:55:00Z","v":46151,"vw":8.368858},{"c":8.35,"h":8.3799,"l":8.3405,"n":40,"o":8.37,"t":"2026-10-15T21:00:00Z","v":7021,"vw":8.352869},{"c":8.3546,"h":8.36,"l":8.35,"n":13,"o":8.35,"t":"2026-10-15T21:05:00Z","v":6106,"vw":8.356716},{"c":8.35,"h":8.35,"l":8.35,"n":10,"o":8.35,"t":"2026-10-15T21:10:00Z","v":4100,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-15T21:15:00Z","v":248,"vw":8.36},{"c":8.37,"h":8.37,"l":8.36,"n":16,"o":8.37,"t":"2026-10-15T21:20:00Z","v":4571,"vw":8.369472},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-10-15T21:25:00Z","v":249,"vw":8.36},{"c":8.37,"h":8.37,"l":8.35,"n":34,"o":8.36,"t":"2026-10-15T21:30:00Z","v":4207,"vw":8.360192},{"c":8.37,"h":8.37,"l":8.3615,"n":19,"o":8.3615,"t":"2026-10-15T21:40:00Z","v":1461,"vw":8.368256},{"c":8.37,"h":8.37,"l":8.3694,"n":15,"o":8.3694,"t":"2026-10-15T21:45:00Z","v":936,"vw":8.369595},{"c":8.3694,"h":8.3694,"l":8.3694,"n":1,"o":8.3694,"t":"2026-10-15T21:50:00Z","v":150,"vw":8.3694},{"c":8.3696,"h":8.3697,"l":8.36,"n":11,"o":8.36,"t":"2026-10-15T21:55:00Z","v":932,"vw":8.364949},{"c":8.36,"h":8.37,"l":8.3,"n":62,"o":8.37,"t":"2026-10-15T22:00:00Z","v":7839,"vw":8.358274},{"c":8.37,"h":8.37,"l":8.36,"n":21,"o":8.36,"t":"2026-10-15T22:05:00Z","v":4145,"vw":8.364138},{"c":8.361,"h":8.37,"l":8.36,"n":12,"o":8.36,"t":"2026-10-15T22:10:00Z","v":1513,"vw":8.364},{"c":8.3938,"h":8.3938,"l":8.38,"n":3,"o":8.38,"t":"2026-10-15T22:15:00Z","v":4137,"vw":8.393398},{"c":8.36,"h":8.3906,"l":8.36,"n":8,"o":8.3906,"t":"2026-10-15T22:20:00Z","v":5961,"vw":8.370027},{"c":8.4,"h":8.4,"l":8.37,"n":10,"o":8.37,"t":"2026-10-15T22:25:00Z","v":1284,"vw":8.386217},{"c":8.3799,"h":8.3799,"l":8.37,"n":6,"o":8.37,"t":"2026-10-15T22:30:00Z","v":654,"vw":8.3736},{"c":8.3916,"h":8.4,"l":8.37,"n":11,"o":8.37,"t":"2026-10-15T22:35:00Z","v":5475,"vw":8.377064},{"c":8.37,"h":8.38,"l":8.37,"n":6,"o":8.37,"t":"2026-10-15T22:40:00Z","v":1309,"vw":8.372052},{"c":8.3799,"h":8.3799,"l":8.37,"n":6,"o":8.3798,"t":"2026-10-15T22:45:00Z","v":1689,"vw":8.3768},{"c":8.37,"h":8.37,"l":8.37,"n":4,"o":8.37,"t":"2026-10-15T22:55:00Z","v":155,"vw":8.37},{"c":8.36,"h":8.365,"l":8.3506,"n":28,"o":8.365,"t":"2026-10-15T23:00:00Z","v":9387,"vw":8.359986},{"c":8.3531,"h":8.3531,"l":8.3531,"n":7,"o":8.3531,"t":"2026-10-15T23:05:00Z","v":5423,"vw":8.3531},{"c":8.35,"h":8.36,"l":8.35,"n":30,"o":8.36,"t":"2026-10-15T23:10:00Z","v":1159,"vw":8.353846},{"c":8.3588,"h":8.3588,"l":8.35,"n":3,"o":8.35,"t":"2026-10-15T23:15:00Z","v":901,"vw":8.351956},{"c":8.321,"h":8.35,"l":8.321,"n":11,"o":8.35,"t":"2026-10-15T23:20:00Z","v":2769,"vw":8.343194},{"c":8.32,"h":8.3496,"l":8.32,"n":6,"o":8.3496,"t":"2026-10-15T23:25:00Z","v":911,"vw":8.326075},{"c":8.33,"h":8.33,"l":8.32,"n":48,"o":8.33,"t":"2026-10-15T23:30:00Z","v":2470,"vw":8.325101},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-15T23:35:00Z","v":266,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":7,"o":8.33,"t":"2026-10-15T23:40:00Z","v":228,"vw":8.33},{"c":8.33,"h":8.335,"l":8.33,"n":25,"o":8.335,"t":"2026-10-15T23:45:00Z","v":1205,"vw":8.332081},{"c":8.36,"h":8.36,"l":8.3262,"n":35,"o":8.3483,"t":"2026-10-15T23:50:00Z","v":5398,"vw":8.337214},{"c":8.35,"h":8.3574,"l":8.32,"n":60,"o":8.352,"t":"2026-10-15T23:55:00Z","v":15437,"vw":8.341029},{"c":8.366,"h":8.39,"l":8.31,"n":274,"o":8.3305,"t":"2026-10-16T08:00:00Z","v":25391,"vw":8.345754},{"c":8.35,"h":8.39,"l":8.31,"n":16,"o":8.33,"t":"2026-10-16T08:05:00Z","v":2626,"vw":8.350616},{"c":8.32,"h":8.33,"l":8.32,"n":7,"o":8.33,"t":"2026-10-16T08:10:00Z","v":3734,"vw":8.321164},{"c":8.3,"h":8.31,"l":8.3,"n":10,"o":8.31,"t":"2026-10-16T08:15:00Z","v":1097,"vw":8.300927},{"c":8.3,"h":8.31,"l":8.3,"n":27,"o":8.3,"t":"2026-10-16T08:20:00Z","v":1423,"vw":8.30275},{"c":8.32,"h":8.32,"l":8.3,"n":8,"o":8.3,"t":"2026-10-16T08:25:00Z","v":841,"vw":8.313333},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-10-16T08:30:00Z","v":1280,"vw":8.31},{"c":8.3,"h":8.31,"l":8.29,"n":91,"o":8.3,"t":"2026-10-16T08:35:00Z","v":20190,"vw":8.299921},{"c":8.3,"h":8.3,"l":8.3,"n":12,"o":8.3,"t":"2026-10-16T08:40:00Z","v":779,"vw":8.3},{"c":8.3,"h":8.31,"l":8.3,"n":14,"o":8.31,"t":"2026-10-16T08:45:00Z","v":1399,"vw":8.301631},{"c":8.3,"h":8.3,"l":8.3,"n":12,"o":8.3,"t":"2026-10-16T08:50:00Z","v":1390,"vw":8.3},{"c":8.28,"h":8.2902,"l":8.28,"n":30,"o":8.2902,"t":"2026-10-16T08:55:00Z","v":8476,"vw":8.288167},{"c":8.27,"h":8.28,"l":8.26,"n":44,"o":8.27,"t":"2026-10-16T09:00:00Z","v":4184,"vw":8.265471},{"c":8.2708,"h":8.28,"l":8.2708,"n":2,"o":8.28,"t":"2026-10-16T09:20:00Z","v":400,"vw":8.2731},{"c":8.28,"h":8.2801,"l":8.28,"n":13,"o":8.2801,"t":"2026-10-16T09:25:00Z","v":550,"vw":8.280042},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-16T09:30:00Z","v":962,"vw":8.28},{"c":8.3,"h":8.3,"l":8.29,"n":13,"o":8.29,"t":"2026-10-16T09:35:00Z","v":1134,"vw":8.296},{"c":8.3,"h":8.3,"l":8.29,"n":21,"o":8.29,"t":"2026-10-16T09:40:00Z","v":2195,"vw":8.292},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-16T09:45:00Z","v":200,"vw":8.3},{"c":8.3,"h":8.3,"l":8.294,"n":32,"o":8.3,"t":"2026-10-16T09:50:00Z","v":9620,"vw":8.297126},{"c":8.27,"h":8.27,"l":8.27,"n":11,"o":8.27,"t":"2026-10-16T09:55:00Z","v":559,"vw":8.27},{"c":8.25,"h":8.26,"l":8.2348,"n":80,"o":8.26,"t":"2026-10-16T10:00:00Z","v":7281,"vw":8.251771},{"c":8.25,"h":8.25,"l":8.25,"n":8,"o":8.25,"t":"2026-10-16T10:05:00Z","v":587,"vw":8.25},{"c":8.28,"h":8.28,"l":8.26,"n":69,"o":8.26,"t":"2026-10-16T10:10:00Z","v":2800,"vw":8.275251},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-10-16T10:20:00Z","v":185,"vw":8.29},{"c":8.2813,"h":8.2813,"l":8.28,"n":16,"o":8.28,"t":"2026-10-16T10:25:00Z","v":1016,"vw":8.280381},{"c":8.29,"h":8.3,"l":8.29,"n":15,"o":8.3,"t":"2026-10-16T10:35:00Z","v":899,"vw":8.29619},{"c":8.31,"h":8.31,"l":8.3,"n":15,"o":8.3,"t":"2026-10-16T10:40:00Z","v":1505,"vw":8.309286},{"c":8.29,"h":8.3,"l":8.29,"n":4,"o":8.3,"t":"2026-10-16T10:45:00Z","v":1100,"vw":8.299091},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-16T10:50:00Z","v":400,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-16T10:55:00Z","v":1455,"vw":8.3},{"c":8.25,"h":8.3,"l":8.24,"n":100,"o":8.295,"t":"2026-10-16T11:00:00Z","v":24421,"vw":8.280449},{"c":8.26,"h":8.26,"l":8.24,"n":17,"o":8.26,"t":"2026-10-16T11:05:00Z","v":2211,"vw":8.249561},{"c":8.299,"h":8.299,"l":8.264,"n":31,"o":8.2696,"t":"2026-10-16T11:10:00Z","v":8636,"vw":8.272453},{"c":8.3,"h":8.3054,"l":8.29,"n":39,"o":8.3,"t":"2026-10-16T11:15:00Z","v":6128,"vw":8.29921},{"c":8.3185,"h":8.32,"l":8.3046,"n":50,"o":8.32,"t":"2026-10-16T11:20:00Z","v":13493,"vw":8.317518},{"c":8.32,"h":8.3269,"l":8.31,"n":9,"o":8.31,"t":"2026-10-16T11:25:00Z","v":1798,"vw":8.314119},{"c":8.29,"h":8.31,"l":8.2828,"n":36,"o":8.31,"t":"2026-10-16T11:30:00Z","v":6151,"vw":8.294234},{"c":8.29,"h":8.29,"l":8.28,"n":21,"o":8.28,"t":"2026-10-16T11:35:00Z","v":3427,"vw":8.283224},{"c":8.27,"h":8.2892,"l":8.2668,"n":15,"o":8.28,"t":"2026-10-16T11:40:00Z","v":1837,"vw":8.277908},{"c":8.27,"h":8.2778,"l":8.2602,"n":59,"o":8.27,"t":"2026-10-16T11:45:00Z","v":10923,"vw":8.26938},{"c":8.26,"h":8.2602,"l":8.25,"n":32,"o":8.2602,"t":"2026-10-16T11:50:00Z","v":8872,"vw":8.255787},{"c":8.25,"h":8.27,"l":8.25,"n":29,"o":8.27,"t":"2026-10-16T11:55:00Z","v":7371,"vw":8.26312},{"c":8.21,"h":8.24,"l":8.21,"n":56,"o":8.24,"t":"2026-10-16T12:00:00Z","v":8414,"vw":8.231761},{"c":8.2198,"h":8.22,"l":8.2,"n":32,"o":8.2,"t":"2026-10-16T12:05:00Z","v":5205,"vw":8.214214},{"c":8.18,"h":8.22,"l":8.17,"n":76,"o":8.2191,"t":"2026-10-16T12:10:00Z","v":10438,"vw":8.187537},{"c":8.2,"h":8.21,"l":8.17,"n":28,"o":8.1766,"t":"2026-10-16T12:15:00Z","v":2267,"vw":8.186863},{"c":8.22,"h":8.22,"l":8.2069,"n":20,"o":8.2069,"t":"2026-10-16T12:20:00Z","v":8483,"vw":8.20863},{"c":8.22,"h":8.23,"l":8.21,"n":36,"o":8.21,"t":"2026-10-16T12:25:00Z","v":6342,"vw":8.215548},{"c":8.2169,"h":8.22,"l":8.19,"n":65,"o":8.2134,"t":"2026-10-16T12:30:00Z","v":7935,"vw":8.205215},{"c":8.184,"h":8.22,"l":8.18,"n":33,"o":8.2154,"t":"2026-10-16T12:35:00Z","v":4084,"vw":8.196357},{"c":8.16,"h":8.2,"l":8.15,"n":56,"o":8.2,"t":"2026-10-16T12:40:00Z","v":27404,"vw":8.167827},{"c":8.17,"h":8.17,"l":8.15,"n":66,"o":8.17,"t":"2026-10-16T12:45:00Z","v":11458,"vw":8.161697},{"c":8.156,"h":8.17,"l":8.1433,"n":27,"o":8.1433,"t":"2026-10-16T12:50:00Z","v":15124,"vw":8.15747},{"c":8.1422,"h":8.16,"l":8.14,"n":19,"o":8.1582,"t":"2026-10-16T12:55:00Z","v":18850,"vw":8.144729},{"c":8.1631,"h":8.175,"l":8.15,"n":75,"o":8.16,"t":"2026-10-16T13:00:00Z","v":5575,"vw":8.165599},{"c":8.15,"h":8.16,"l":8.15,"n":28,"o":8.16,"t":"2026-10-16T13:05:00Z","v":3236,"vw":8.154132},{"c":8.185,"h":8.2,"l":8.16,"n":30,"o":8.16,"t":"2026-10-16T13:10:00Z","v":6298,"vw":8.173452},{"c":8.1509,"h":8.1762,"l":8.1509,"n":34,"o":8.1762,"t":"2026-10-16T13:15:00Z","v":9010,"vw":8.16492},{"c":8.1927,"h":8.1927,"l":8.1502,"n":55,"o":8.153,"t":"2026-10-16T13:20:00Z","v":18016,"vw":8.162503},{"c":8.11,"h":8.18,"l":8.02,"n":759,"o":8.17,"t":"2026-10-16T13:25:00Z","v":128295,"vw":8.070909},{"c":7.915,"h":8.13,"l":7.91,"n":5066,"o":8.11,"t":"2026-10-16T13:30:00Z","v":1550155,"vw":8.056066},{"c":8.13,"h":8.135,"l":7.9101,"n":3124,"o":7.9101,"t":"2026-10-16T13:35:00Z","v":868848,"vw":8.04024},{"c":8.105,"h":8.13,"l":7.99,"n":2290,"o":8.125,"t":"2026-10-16T13:40:00Z","v":593483,"vw":8.064018},{"c":8.065,"h":8.105,"l":8.02,"n":1403,"o":8.105,"t":"2026-10-16T13:45:00Z","v":512519,"vw":8.054448},{"c":8.155,"h":8.17,"l":8.04,"n":2288,"o":8.065,"t":"2026-10-16T13:50:00Z","v":846772,"vw":8.084297},{"c":8.15,"h":8.2,"l":8.105,"n":2143,"o":8.155,"t":"2026-10-16T13:55:00Z","v":787282,"vw":8.149979},{"c":8.145,"h":8.195,"l":8.105,"n":1825,"o":8.1495,"t":"2026-10-16T14:00:00Z","v":410784,"vw":8.150687},{"c":8.095,"h":8.16,"l":8.075,"n":1637,"o":8.15,"t":"2026-10-16T14:05:00Z","v":403847,"vw":8.113891},{"c":8.155,"h":8.16,"l":8.06,"n":1418,"o":8.0922,"t":"2026-10-16T14:10:00Z","v":292161,"vw":8.110456},{"c":8.1323,"h":8.195,"l":8.13,"n":1411,"o":8.16,"t":"2026-10-16T14:15:00Z","v":328521,"vw":8.162465},{"c":8.21,"h":8.225,"l":8.12,"n":1745,"o":8.135,"t":"2026-10-16T14:20:00Z","v":511300,"vw":8.177643},{"c":8.1997,"h":8.23,"l":8.18,"n":1390,"o":8.205,"t":"2026-10-16T14:25:00Z","v":361073,"vw":8.205923},{"c":8.19,"h":8.23,"l":8.18,"n":1523,"o":8.2,"t":"2026-10-16T14:30:00Z","v":316814,"vw":8.205837},{"c":8.18,"h":8.215,"l":8.18,"n":1291,"o":8.19,"t":"2026-10-16T14:35:00Z","v":297134,"vw":8.199675},{"c":8.18,"h":8.2,"l":8.15,"n":1104,"o":8.185,"t":"2026-10-16T14:40:00Z","v":176314,"vw":8.173924},{"c":8.145,"h":8.18,"l":8.1201,"n":1215,"o":8.17,"t":"2026-10-16T14:45:00Z","v":184559,"vw":8.144353},{"c":8.04,"h":8.15,"l":8.03,"n":1533,"o":8.1477,"t":"2026-10-16T14:50:00Z","v":328923,"vw":8.093765},{"c":8.045,"h":8.09,"l":8.035,"n":1539,"o":8.04,"t":"2026-10-16T14:55:00Z","v":327892,"vw":8.062041},{"c":8.005,"h":8.04,"l":7.995,"n":1871,"o":8.04,"t":"2026-10-16T15:00:00Z","v":376703,"vw":8.010246},{"c":7.9299,"h":8.005,"l":7.92,"n":2014,"o":8.005,"t":"2026-10-16T15:05:00Z","v":458036,"vw":7.963957},{"c":7.975,"h":7.98,"l":7.92,"n":1467,"o":7.925,"t":"2026-10-16T15:10:00Z","v":350319,"vw":7.950279},{"c":7.975,"h":7.9989,"l":7.96,"n":1571,"o":7.975,"t":"2026-10-16T15:15:00Z","v":268302,"vw":7.978634},{"c":7.935,"h":7.99,"l":7.93,"n":1688,"o":7.975,"t":"2026-10-16T15:20:00Z","v":441361,"vw":7.948909},{"c":7.965,"h":7.985,"l":7.9339,"n":1327,"o":7.9339,"t":"2026-10-16T15:25:00Z","v":361661,"vw":7.968316},{"c":7.9782,"h":7.995,"l":7.96,"n":1256,"o":7.965,"t":"2026-10-16T15:30:00Z","v":219752,"vw":7.975636},{"c":7.9777,"h":7.99,"l":7.965,"n":992,"o":7.97,"t":"2026-10-16T15:35:00Z","v":192493,"vw":7.975246},{"c":7.935,"h":7.98,"l":7.935,"n":996,"o":7.9724,"t":"2026-10-16T15:40:00Z","v":180646,"vw":7.956213},{"c":7.935,"h":7.975,"l":7.93,"n":1335,"o":7.94,"t":"2026-10-16T15:45:00Z","v":387139,"vw":7.950945},{"c":7.885,"h":7.94,"l":7.885,"n":2195,"o":7.935,"t":"2026-10-16T15:50:00Z","v":570983,"vw":7.909896},{"c":7.855,"h":7.9,"l":7.83,"n":1520,"o":7.885,"t":"2026-10-16T15:55:00Z","v":462960,"vw":7.869255},{"c":7.835,"h":7.87,"l":7.81,"n":1828,"o":7.8512,"t":"2026-10-16T16:00:00Z","v":656784,"vw":7.840701},{"c":7.855,"h":7.88,"l":7.82,"n":1569,"o":7.835,"t":"2026-10-16T16:05:00Z","v":533787,"vw":7.84887},{"c":7.884,"h":7.9,"l":7.84,"n":1600,"o":7.8576,"t":"2026-10-16T16:10:00Z","v":449161,"vw":7.86142},{"c":7.865,"h":7.91,"l":7.86,"n":1056,"o":7.8899,"t":"2026-10-16T16:15:00Z","v":207131,"vw":7.887776},{"c":7.875,"h":7.897,"l":7.86,"n":951,"o":7.86,"t":"2026-10-16T16:20:00Z","v":199721,"vw":7.878686},{"c":7.895,"h":7.9,"l":7.87,"n":911,"o":7.88,"t":"2026-10-16T16:25:00Z","v":206912,"vw":7.88917},{"c":7.875,"h":7.8986,"l":7.86,"n":1115,"o":7.895,"t":"2026-10-16T16:30:00Z","v":194428,"vw":7.88016},{"c":7.905,"h":7.9062,"l":7.86,"n":942,"o":7.875,"t":"2026-10-16T16:35:00Z","v":221509,"vw":7.887524},{"c":7.865,"h":7.9,"l":7.845,"n":1173,"o":7.9,"t":"2026-10-16T16:40:00Z","v":336661,"vw":7.866198},{"c":7.845,"h":7.875,"l":7.835,"n":1023,"o":7.87,"t":"2026-10-16T16:45:00Z","v":259120,"vw":7.857599},{"c":7.835,"h":7.85,"l":7.825,"n":881,"o":7.8401,"t":"2026-10-16T16:50:00Z","v":227328,"vw":7.837662},{"c":7.825,"h":7.835,"l":7.81,"n":963,"o":7.835,"t":"2026-10-16T16:55:00Z","v":148292,"vw":7.823099},{"c":7.76,"h":7.82,"l":7.76,"n":2858,"o":7.82,"t":"2026-10-16T17:00:00Z","v":1032567,"vw":7.789894},{"c":7.765,"h":7.78,"l":7.735,"n":1501,"o":7.761,"t":"2026-10-16T17:05:00Z","v":281311,"vw":7.752945},{"c":7.745,"h":7.775,"l":7.74,"n":979,"o":7.7677,"t":"2026-10-16T17:10:00Z","v":198832,"vw":7.759882},{"c":7.665,"h":7.745,"l":7.66,"n":2340,"o":7.745,"t":"2026-10-16T17:15:00Z","v":619440,"vw":7.690352},{"c":7.685,"h":7.69,"l":7.66,"n":2158,"o":7.665,"t":"2026-10-16T17:20:00Z","v":668082,"vw":7.674491},{"c":7.705,"h":7.735,"l":7.67,"n":1572,"o":7.685,"t":"2026-10-16T17:25:00Z","v":473525,"vw":7.703864},{"c":7.715,"h":7.72,"l":7.69,"n":1635,"o":7.7099,"t":"2026-10-16T17:30:00Z","v":475444,"vw":7.708807},{"c":7.695,"h":7.72,"l":7.68,"n":1370,"o":7.715,"t":"2026-10-16T17:35:00Z","v":346170,"vw":7.70252},{"c":7.73,"h":7.77,"l":7.69,"n":1691,"o":7.695,"t":"2026-10-16T17:40:00Z","v":464880,"vw":7.733077},{"c":7.72,"h":7.75,"l":7.704,"n":1376,"o":7.73,"t":"2026-10-16T17:45:00Z","v":319529,"vw":7.723625},{"c":7.695,"h":7.72,"l":7.69,"n":1205,"o":7.715,"t":"2026-10-16T17:50:00Z","v":223932,"vw":7.703901},{"c":7.65,"h":7.7,"l":7.65,"n":1685,"o":7.695,"t":"2026-10-16T17:55:00Z","v":369945,"vw":7.670606},{"c":7.655,"h":7.67,"l":7.63,"n":1690,"o":7.65,"t":"2026-10-16T18:00:00Z","v":527441,"vw":7.650414},{"c":7.6899,"h":7.695,"l":7.63,"n":1810,"o":7.66,"t":"2026-10-16T18:05:00Z","v":563203,"vw":7.656549},{"c":7.64,"h":7.69,"l":7.64,"n":1703,"o":7.685,"t":"2026-10-16T18:10:00Z","v":425616,"vw":7.658833},{"c":7.6177,"h":7.665,"l":7.61,"n":1830,"o":7.64,"t":"2026-10-16T18:15:00Z","v":567611,"vw":7.637357},{"c":7.57,"h":7.6177,"l":7.55,"n":2210,"o":7.6101,"t":"2026-10-16T18:20:00Z","v":621382,"vw":7.580747},{"c":7.545,"h":7.581,"l":7.54,"n":1181,"o":7.565,"t":"2026-10-16T18:25:00Z","v":344312,"vw":7.557893},{"c":7.575,"h":7.61,"l":7.54,"n":1676,"o":7.5438,"t":"2026-10-16T18:30:00Z","v":709043,"vw":7.573089},{"c":7.555,"h":7.57,"l":7.54,"n":1314,"o":7.57,"t":"2026-10-16T18:35:00Z","v":637457,"vw":7.557009},{"c":7.5201,"h":7.57,"l":7.49,"n":2680,"o":7.555,"t":"2026-10-16T18:40:00Z","v":711716,"vw":7.525154},{"c":7.485,"h":7.5299,"l":7.46,"n":1940,"o":7.525,"t":"2026-10-16T18:45:00Z","v":906234,"vw":7.488171},{"c":7.445,"h":7.5,"l":7.44,"n":2285,"o":7.4862,"t":"2026-10-16T18:50:00Z","v":814885,"vw":7.466844},{"c":7.465,"h":7.49,"l":7.4414,"n":1543,"o":7.445,"t":"2026-10-16T18:55:00Z","v":569265,"vw":7.461995},{"c":7.455,"h":7.48,"l":7.4401,"n":1529,"o":7.465,"t":"2026-10-16T19:00:00Z","v":455794,"vw":7.460525},{"c":7.4595,"h":7.47,"l":7.42,"n":1606,"o":7.455,"t":"2026-10-16T19:05:00Z","v":645676,"vw":7.443231},{"c":7.52,"h":7.52,"l":7.45,"n":2058,"o":7.46,"t":"2026-10-16T19:10:00Z","v":770350,"vw":7.49391},{"c":7.525,"h":7.56,"l":7.5,"n":1658,"o":7.5171,"t":"2026-10-16T19:15:00Z","v":542429,"vw":7.525742},{"c":7.535,"h":7.54,"l":7.5101,"n":1503,"o":7.525,"t":"2026-10-16T19:20:00Z","v":504932,"vw":7.532084},{"c":7.53,"h":7.55,"l":7.52,"n":1422,"o":7.53,"t":"2026-10-16T19:25:00Z","v":409046,"vw":7.534361},{"c":7.465,"h":7.535,"l":7.46,"n":1913,"o":7.525,"t":"2026-10-16T19:30:00Z","v":579804,"vw":7.4817},{"c":7.435,"h":7.48,"l":7.43,"n":1323,"o":7.465,"t":"2026-10-16T19:35:00Z","v":424520,"vw":7.45671},{"c":7.44,"h":7.5,"l":7.43,"n":2189,"o":7.435,"t":"2026-10-16T19:40:00Z","v":689824,"vw":7.460488},{"c":7.465,"h":7.48,"l":7.435,"n":2262,"o":7.44,"t":"2026-10-16T19:45:00Z","v":599546,"vw":7.463614},{"c":7.5201,"h":7.54,"l":7.455,"n":3935,"o":7.46,"t":"2026-10-16T19:50:00Z","v":1091477,"vw":7.503062},{"c":7.535,"h":7.56,"l":7.51,"n":6149,"o":7.52,"t":"2026-10-16T19:55:00Z","v":1952526,"vw":7.537738},{"c":7.55,"h":7.57,"l":7.52,"n":262,"o":7.53,"t":"2026-10-16T20:00:00Z","v":1267352,"vw":7.530195},{"c":7.56,"h":7.57,"l":7.55,"n":72,"o":7.55,"t":"2026-10-16T20:05:00Z","v":26123,"vw":7.562539},{"c":7.5601,"h":7.57,"l":7.5515,"n":56,"o":7.5515,"t":"2026-10-16T20:10:00Z","v":6450,"vw":7.559415},{"c":7.57,"h":7.58,"l":7.56,"n":41,"o":7.5601,"t":"2026-10-16T20:15:00Z","v":16352,"vw":7.567475},{"c":7.57,"h":7.57,"l":7.56,"n":48,"o":7.56,"t":"2026-10-16T20:20:00Z","v":27123,"vw":7.568839},{"c":7.5889,"h":7.5889,"l":7.5601,"n":30,"o":7.5603,"t":"2026-10-16T20:25:00Z","v":4476,"vw":7.570652},{"c":7.6071,"h":7.6184,"l":7.58,"n":65,"o":7.5891,"t":"2026-10-16T20:30:00Z","v":20375,"vw":7.59751},{"c":7.5954,"h":7.61,"l":7.58,"n":19,"o":7.6071,"t":"2026-10-16T20:35:00Z","v":1930,"vw":7.596432},{"c":7.58,"h":7.5901,"l":7.5736,"n":53,"o":7.58,"t":"2026-10-16T20:40:00Z","v":5705,"vw":7.583235},{"c":7.5992,"h":7.6,"l":7.57,"n":41,"o":7.58,"t":"2026-10-16T20:45:00Z","v":11928,"vw":7.584994},{"c":7.61,"h":7.61,"l":7.582,"n":78,"o":7.5998,"t":"2026-10-16T20:50:00Z","v":16377,"vw":7.595314},{"c":7.5909,"h":7.62,"l":7.5826,"n":47,"o":7.6178,"t":"2026-10-16T20:55:00Z","v":12725,"vw":7.611205},{"c":7.59,"h":7.591,"l":7.5703,"n":47,"o":7.5909,"t":"2026-10-16T21:00:00Z","v":7665,"vw":7.586127},{"c":7.6024,"h":7.6024,"l":7.585,"n":43,"o":7.59,"t":"2026-10-16T21:05:00Z","v":1782,"vw":7.591392},{"c":7.58,"h":7.607,"l":7.58,"n":27,"o":7.6,"t":"2026-10-16T21:10:00Z","v":4497,"vw":7.599628},{"c":7.59,"h":7.6071,"l":7.58,"n":13,"o":7.6071,"t":"2026-10-16T21:15:00Z","v":1078,"vw":7.59894},{"c":7.6081,"h":7.61,"l":7.606,"n":10,"o":7.61,"t":"2026-10-16T21:20:00Z","v":1381,"vw":7.60844},{"c":7.5898,"h":7.6038,"l":7.57,"n":23,"o":7.6,"t":"2026-10-16T21:25:00Z","v":6407,"vw":7.577994},{"c":7.58,"h":7.59,"l":7.58,"n":34,"o":7.5894,"t":"2026-10-16T21:30:00Z","v":2747,"vw":7.582207},{"c":7.58,"h":7.58,"l":7.5715,"n":35,"o":7.58,"t":"2026-10-16T21:35:00Z","v":2068,"vw":7.577694},{"c":7.59,"h":7.61,"l":7.58,"n":62,"o":7.58,"t":"2026-10-16T21:40:00Z","v":5915,"vw":7.587112},{"c":7.5785,"h":7.58,"l":7.57,"n":13,"o":7.57,"t":"2026-10-16T21:45:00Z","v":1428,"vw":7.574474},{"c":7.58,"h":7.58,"l":7.5702,"n":8,"o":7.58,"t":"2026-10-16T21:50:00Z","v":1914,"vw":7.578094},{"c":7.5585,"h":7.58,"l":7.55,"n":40,"o":7.58,"t":"2026-10-16T21:55:00Z","v":9898,"vw":7.553718},{"c":7.56,"h":7.56,"l":7.55,"n":23,"o":7.5594,"t":"2026-10-16T22:00:00Z","v":7405,"vw":7.55518},{"c":7.55,"h":7.56,"l":7.54,"n":34,"o":7.55,"t":"2026-10-16T22:05:00Z","v":3732,"vw":7.547599},{"c":7.545,"h":7.55,"l":7.54,"n":11,"o":7.55,"t":"2026-10-16T22:10:00Z","v":2293,"vw":7.545114},{"c":7.54,"h":7.55,"l":7.54,"n":20,"o":7.55,"t":"2026-10-16T22:15:00Z","v":3679,"vw":7.547791},{"c":7.5493,"h":7.55,"l":7.545,"n":13,"o":7.55,"t":"2026-10-16T22:20:00Z","v":1127,"vw":7.548108},{"c":7.54,"h":7.55,"l":7.54,"n":12,"o":7.55,"t":"2026-10-16T22:25:00Z","v":1274,"vw":7.545},{"c":7.55,"h":7.55,"l":7.5415,"n":14,"o":7.5415,"t":"2026-10-16T22:30:00Z","v":2160,"vw":7.549167},{"c":7.548,"h":7.5491,"l":7.548,"n":16,"o":7.5491,"t":"2026-10-16T22:35:00Z","v":1371,"vw":7.54888},{"c":7.535,"h":7.54,"l":7.535,"n":65,"o":7.54,"t":"2026-10-16T22:40:00Z","v":2992,"vw":7.539764},{"c":7.535,"h":7.54,"l":7.5303,"n":19,"o":7.54,"t":"2026-10-16T22:45:00Z","v":2800,"vw":7.535117},{"c":7.5301,"h":7.5397,"l":7.5301,"n":11,"o":7.535,"t":"2026-10-16T22:50:00Z","v":2803,"vw":7.530691}],"history":[{"c":16.98,"h":17.96,"l":16.34,"n":273727,"o":16.79,"t":"2024-10-14T04:00:00Z","v":65860574,"vw":17.163},{"c":16.92,"h":17.94,"l":16.6301,"n":203567,"o":17.05,"t":"2024-10-15T04:00:00Z","v":50534294,"vw":17.185508},{"c":18.08,"h":18.19,"l":16.96,"n":207752,"o":17.5,"t":"2024-10-16T04:00:00Z","v":53156452,"vw":17.6129},{"c":18.01,"h":18.49,"l":17.1,"n":183234,"o":17.97,"t":"2024-10-17T04:00:00Z","v":43533656,"vw":17.877384},{"c":18.88,"h":19.1,"l":18.26,"n":193057,"o":18.37,"t":"2024-10-18T04:00:00Z","v":47505605,"vw":18.767032},{"c":18.71,"h":18.77,"l":17.86,"n":172929,"o":18.7,"t":"2024-10-21T04:00:00Z","v":42646367,"vw":18.270295},{"c":18.97,"h":19.14,"l":18.11,"n":128749,"o":18.34,"t":"2024-10-22T04:00:00Z","v":32372976,"vw":18.672893},{"c":18.07,"h":18.75,"l":17.33,"n":177131,"o":18.6,"t":"2024-10-23T04:00:00Z","v":44412115,"vw":18.053238},{"c":18.22,"h":18.99,"l":17.7301,"n":199252,"o":18.476,"t":"2024-10-24T04:00:00Z","v":48745946,"vw":18.305896},{"c":17.06,"h":18.32,"l":16.95,"n":239848,"o":18.2,"t":"2024-10-25T04:00:00Z","v":56106487,"vw":17.518706},{"c":18.94,"h":19.19,"l":17.62,"n":227244,"o":17.72,"t":"2024-10-28T04:00:00Z","v":60624082,"vw":18.411954},{"c":18.94,"h":19.94,"l":18.71,"n":275409,"o":19.39,"t":"2024-10-29T04:00:00Z","v":65540400,"vw":19.219547},{"c":18.28,"h":19.12,"l":18.01,"n":148493,"o":18.35,"t":"2024-10-30T04:00:00Z","v":33488459,"vw":18.643595},{"c":16.77,"h":18.24,"l":16.45,"n":196651,"o":18.15,"t":"2024-10-31T04:00:00Z","v":39712981,"vw":17.092778},{"c":16.11,"h":17.3699,"l":16.1,"n":144373,"o":16.93,"t":"2024-11-01T04:00:00Z","v":32711048,"vw":16.732625},{"c":15.5,"h":15.94,"l":15.31,"n":163572,"o":15.87,"t":"2024-11-04T05:00:00Z","v":29692103,"vw":15.636612},{"c":16.24,"h":16.355,"l":15.7,"n":150213,"o":15.96,"t":"2024-11-05T05:00:00Z","v":32554806,"vw":16.068554},{"c":19.32,"h":19.6,"l":17.24,"n":376868,"o":17.61,"t":"2024-11-06T05:00:00Z","v":85571484,"vw":18.610342},{"c":19.31,"h":19.5497,"l":18.745,"n":237736,"o":18.9,"t":"2024-11-07T05:00:00Z","v":49751241,"vw":19.21782},{"c":19.25,"h":19.43,"l":18.57,"n":186033,"o":19.11,"t":"2024-11-08T05:00:00Z","v":47164431,"vw":19.074568},{"c":25.01,"h":25.465,"l":21.8,"n":634956,"o":22.3,"t":"2024-11-11T05:00:00Z","v":125540705,"vw":23.858564},{"c":25.23,"h":25.3806,"l":23.46,"n":443540,"o":24.1,"t":"2024-11-12T05:00:00Z","v":87663857,"vw":24.551258},{"c":21.7,"h":26.19,"l":21.43,"n":440409,"o":24.32,"t":"2024-11-13T05:00:00Z","v":94879654,"vw":23.725922},{"c":20.79,"h":22.9,"l":20.18,"n":229339,"o":22.48,"t":"2024-11-14T05:00:00Z","v":46982988,"vw":21.091534},{"c":21.07,"h":21.3,"l":20.01,"n":204231,"o":21.27,"t":"2024-11-15T05:00:00Z","v":42768842,"vw":20.640098},{"c":18.105,"h":21.16,"l":17.72,"n":554043,"o":19.83,"t":"2024-11-18T05:00:00Z","v":122388292,"vw":19.069948},{"c":19.86,"h":20.65,"l":18.27,"n":334568,"o":18.3,"t":"2024-11-19T05:00:00Z","v":88677438,"vw":19.690514},{"c":22.63,"h":23.5,"l":20.51,"n":572945,"o":20.74,"t":"2024-11-20T05:00:00Z","v":124006594,"vw":22.270218},{"c":24.18,"h":25.75,"l":22.5,"n":766387,"o":25.21,"t":"2024-11-21T05:00:00Z","v":166260619,"vw":24.424802},{"c":26.03,"h":26.71,"l":23.11,"n":510256,"o":23.64,"t":"2024-11-22T05:00:00Z","v":105262414,"vw":25.228506},{"c":26.42,"h":28.89,"l":24.86,"n":573816,"o":27.07,"t":"2024-11-25T05:00:00Z","v":123760552,"vw":26.854736},{"c":24.97,"h":27.91,"l":24.65,"n":420881,"o":25.1,"t":"2024-11-26T05:00:00Z","v":91188056,"vw":26.067477},{"c":26.92,"h":27.3167,"l":25,"n":403212,"o":26.03,"t":"2024-11-27T05:00:00Z","v":87941708,"vw":26.375655},{"c":27.42,"h":30.28,"l":27.14,"n":422285,"o":27.52,"t":"2024-11-29T05:00:00Z","v":89541888,"vw":28.891305},{"c":25.63,"h":26.905,"l":23.82,"n":620793,"o":26.835,"t":"2024-12-02T05:00:00Z","v":125972901,"vw":25.340717},{"c":25.13,"h":25.73,"l":24.15,"n":273625,"o":24.49,"t":"2024-12-03T05:00:00Z","v":60750226,"vw":25.108946},{"c":25.96,"h":26.1,"l":24.58,"n":309679,"o":25.14,"t":"2024-12-04T05:00:00Z","v":69104648,"vw":25.333044},{"c":24.79,"h":28.07,"l":24.78,"n":483171,"o":27.16,"t":"2024-12-05T05:00:00Z","v":97084606,"vw":26.249125},{"c":26.43,"h":26.9099,"l":25.0001,"n":323891,"o":25.48,"t":"2024-12-06T05:00:00Z","v":72455844,"vw":26.126388},{"c":23.855,"h":26.2067,"l":23.78,"n":371142,"o":25.48,"t":"2024-12-09T05:00:00Z","v":68522447,"vw":24.746957},{"c":22.805,"h":24.5499,"l":22.55,"n":229036,"o":24.37,"t":"2024-12-10T05:00:00Z","v":43813135,"vw":23.338487},{"c":23.27,"h":24.61,"l":22.92,"n":258897,"o":23.5,"t":"2024-12-11T05:00:00Z","v":57624013,"vw":23.736922},{"c":22.58,"h":24.31,"l":22.56,"n":246652,"o":23.8,"t":"2024-12-12T05:00:00Z","v":50696211,"vw":23.464634},{"c":22.73,"h":23.3,"l":22.295,"n":192652,"o":22.87,"t":"2024-12-13T05:00:00Z","v":40491695,"vw":22.843816},{"c":24.56,"h":25.4484,"l":23.265,"n":307910,"o":23.475,"t":"2024-12-16T05:00:00Z","v":65027667,"vw":24.595542},{"c":24.6,"h":25.58,"l":24.28,"n":270024,"o":25.395,"t":"2024-12-17T05:00:00Z","v":62399844,"vw":24.977512},{"c":21.61,"h":24.845,"l":21.32,"n":277764,"o":24.05,"t":"2024-12-18T05:00:00Z","v":54388381,"vw":23.392383},{"c":20.37,"h":22.91,"l":19.87,"n":243174,"o":22.56,"t":"2024-12-19T05:00:00Z","v":47800025,"vw":20.97813},{"c":19.96,"h":20.68,"l":19.75,"n":240250,"o":19.88,"t":"2024-12-20T05:00:00Z","v":55121681,"vw":20.115933},{"c":19.25,"h":20.07,"l":19.02,"n":163389,"o":19.98,"t":"2024-12-23T05:00:00Z","v":28960967,"vw":19.334158},{"c":20.15,"h":20.27,"l":19.56,"n":109206,"o":19.81,"t":"2024-12-24T05:00:00Z","v":20546451,"vw":19.973029},{"c":19.3,"h":20,"l":19.26,"n":124984,"o":19.86,"t":"2024-12-26T05:00:00Z","v":22758204,"vw":19.584255},{"c":18.44,"h":19.41,"l":18.345,"n":143010,"o":19.4,"t":"2024-12-27T05:00:00Z","v":26370176,"vw":18.655076},{"c":17.29,"h":18.15,"l":16.84,"n":216928,"o":18.09,"t":"2024-12-30T05:00:00Z","v":39377114,"vw":17.374754},{"c":16.77,"h":18.22,"l":16.64,"n":156113,"o":17.98,"t":"2024-12-31T05:00:00Z","v":33064603,"vw":17.086592},{"c":17.21,"h":18.22,"l":16.965,"n":182974,"o":17.47,"t":"2025-01-02T05:00:00Z","v":39560062,"vw":17.409361},{"c":19.64,"h":19.73,"l":17.19,"n":229079,"o":17.33,"t":"2025-01-03T05:00:00Z","v":46612505,"vw":18.988249},{"c":20.55,"h":20.59,"l":19.61,"n":208420,"o":20,"t":"2025-01-06T05:00:00Z","v":46138427,"vw":20.243391},{"c":19.07,"h":20.53,"l":19.02,"n":157799,"o":20.05,"t":"2025-01-07T05:00:00Z","v":33898865,"vw":19.585256},{"c":18.34,"h":18.8775,"l":17.6601,"n":152957,"o":18.565,"t":"2025-01-08T05:00:00Z","v":29108175,"vw":18.30632},{"c":17.86,"h":18.1664,"l":17.42,"n":145221,"o":18.04,"t":"2025-01-10T05:00:00Z","v":27905367,"vw":17.798357},{"c":17.19,"h":17.47,"l":16.4,"n":168509,"o":16.97,"t":"2025-01-13T05:00:00Z","v":32866521,"vw":16.926668},{"c":17.36,"h":18.13,"l":16.94,"n":150529,"o":17.94,"t":"2025-01-14T05:00:00Z","v":31584001,"vw":17.505786},{"c":18.15,"h":18.62,"l":17.85,"n":159943,"o":18.13,"t":"2025-01-15T05:00:00Z","v":38818596,"vw":18.238467},{"c":18.3,"h":18.56,"l":17.75,"n":122751,"o":18.062,"t":"2025-01-16T05:00:00Z","v":29327558,"vw":18.233794},{"c":19.91,"h":20.98,"l":18.96,"n":380011,"o":19.225,"t":"2025-01-17T05:00:00Z","v":88413255,"vw":20.21093},{"c":19.56,"h":20.58,"l":18.66,"n":272490,"o":20.25,"t":"2025-01-21T05:00:00Z","v":55287677,"vw":19.401557},{"c":19.69,"h":20.1,"l":18.93,"n":182024,"o":19.24,"t":"2025-01-22T05:00:00Z","v":35787006,"vw":19.414805},{"c":19.95,"h":20.84,"l":19.06,"n":247390,"o":19.22,"t":"2025-01-23T05:00:00Z","v":49812424,"vw":19.935796},{"c":19.99,"h":21.175,"l":19.83,"n":203120,"o":20.22,"t":"2025-01-24T05:00:00Z","v":46490555,"vw":20.485906},{"c":18.285,"h":19.28,"l":17.5,"n":219987,"o":18.835,"t":"2025-01-27T05:00:00Z","v":40307716,"vw":18.277351},{"c":18.26,"h":18.58,"l":17.855,"n":117656,"o":18.5,"t":"2025-01-28T05:00:00Z","v":23062080,"vw":18.197067},{"c":18.42,"h":18.86,"l":17.77,"n":131251,"o":18.28,"t":"2025-01-29T05:00:00Z","v":24935678,"vw":18.299703},{"c":19.18,"h":19.58,"l":18.6997,"n":153811,"o":18.72,"t":"2025-01-30T05:00:00Z","v":33297240,"vw":19.279726},{"c":18.34,"h":19.41,"l":18.0348,"n":164509,"o":19.16,"t":"2025-01-31T05:00:00Z","v":33629885,"vw":18.694361},{"c":17.95,"h":18.3,"l":16.87,"n":202884,"o":16.92,"t":"2025-02-03T05:00:00Z","v":39353910,"vw":17.609404},{"c":17.65,"h":18.045,"l":17.44,"n":125612,"o":17.65,"t":"2025-02-04T05:00:00Z","v":23402019,"vw":17.745966},{"c":17.03,"h":17.94,"l":17.02,"n":127393,"o":17.84,"t":"2025-02-05T05:00:00Z","v":24474235,"vw":17.329868},{"c":16.8,"h":17.545,"l":16.54,"n":140231,"o":17.25,"t":"2025-02-06T05:00:00Z","v":27578540,"vw":16.9765},{"c":16.77,"h":17.86,"l":16.51,"n":171240,"o":17.32,"t":"2025-02-07T05:00:00Z","v":33931183,"vw":17.107773},{"c":16.76,"h":17.18,"l":16.7,"n":118533,"o":17.07,"t":"2025-02-10T05:00:00Z","v":22207247,"vw":16.899494},{"c":16.02,"h":16.81,"l":16.01,"n":114267,"o":16.64,"t":"2025-02-11T05:00:00Z","v":22148437,"vw":16.393733},{"c":16.24,"h":16.37,"l":15.68,"n":122293,"o":15.9,"t":"2025-02-12T05:00:00Z","v":23646956,"vw":16.081844},{"c":16.91,"h":16.95,"l":15.88,"n":132130,"o":16.17,"t":"2025-02-13T05:00:00Z","v":26889671,"vw":16.483028},{"c":16.9,"h":17.3,"l":16.65,"n":120181,"o":16.99,"t":"2025-02-14T05:00:00Z","v":25267925,"vw":16.965351},{"c":16.05,"h":16.7899,"l":15.92,"n":141576,"o":16.735,"t":"2025-02-18T05:00:00Z","v":26269876,"vw":16.294955},{"c":15.78,"h":16.41,"l":15.76,"n":102950,"o":16.185,"t":"2025-02-19T05:00:00Z","v":20770962,"vw":16.08107},{"c":15.95,"h":16.2,"l":15.555,"n":112326,"o":16.04,"t":"2025-02-20T05:00:00Z","v":21087404,"vw":15.829636},{"c":14.66,"h":16.335,"l":14.65,"n":178448,"o":16.275,"t":"2025-02-21T05:00:00Z","v":36080764,"vw":15.34719},{"c":13.89,"h":14.65,"l":13.68,"n":182946,"o":14.6,"t":"2025-02-24T05:00:00Z","v":38058976,"vw":14.06385},{"c":12.415,"h":13.49,"l":12.05,"n":237986,"o":13.22,"t":"2025-02-25T05:00:00Z","v":51032897,"vw":12.565888},{"c":12.45,"h":12.87,"l":12.21,"n":163714,"o":12.255,"t":"2025-02-26T05:00:00Z","v":41577430,"vw":12.547331},{"c":13.13,"h":14.85,"l":13.06,"n":301424,"o":14.21,"t":"2025-02-27T05:00:00Z","v":90411850,"vw":13.687606},{"c":13.92,"h":14.55,"l":12.92,"n":247427,"o":12.97,"t":"2025-02-28T05:00:00Z","v":63390325,"vw":13.849034},{"c":13.79,"h":15.59,"l":13.52,"n":304235,"o":15.32,"t":"2025-03-03T05:00:00Z","v":70463879,"vw":14.502408},{"c":13.97,"h":14.815,"l":13.12,"n":237098,"o":13.235,"t":"2025-03-04T05:00:00Z","v":59643705,"vw":13.995508},{"c":15.12,"h":15.24,"l":13.77,"n":216739,"o":14.27,"t":"2025-03-05T05:00:00Z","v":49178591,"vw":14.600693},{"c":15.09,"h":15.7,"l":14.5701,"n":203494,"o":14.89,"t":"2025-03-06T05:00:00Z","v":48365403,"vw":15.103841},{"c":16.02,"h":16.24,"l":14.42,"n":251497,"o":14.86,"t":"2025-03-07T05:00:00Z","v":59542782,"vw":15.59499},{"c":13.41,"h":15.38,"l":13.145,"n":246146,"o":15.27,"t":"2025-03-10T04:00:00Z","v":52093519,"vw":13.984947},{"c":13.32,"h":13.6414,"l":12.7101,"n":174633,"o":13.53,"t":"2025-03-11T04:00:00Z","v":39338857,"vw":13.233847},{"c":13.11,"h":13.84,"l":12.835,"n":158109,"o":13.545,"t":"2025-03-12T04:00:00Z","v":32587871,"vw":13.286946},{"c":12.16,"h":13.27,"l":12.125,"n":149511,"o":13.24,"t":"2025-03-13T04:00:00Z","v":30067905,"vw":12.628017},{"c":13.18,"h":13.34,"l":12.385,"n":182676,"o":12.51,"t":"2025-03-14T04:00:00Z","v":42035485,"vw":12.954571},{"c":12.97,"h":13.32,"l":12.57,"n":128495,"o":13.12,"t":"2025-03-17T04:00:00Z","v":31566292,"vw":12.898378},{"c":12.07,"h":12.6299,"l":12.029,"n":131294,"o":12.605,"t":"2025-03-18T04:00:00Z","v":29973066,"vw":12.277674},{"c":12.53,"h":12.86,"l":12.15,"n":129323,"o":12.29,"t":"2025-03-19T04:00:00Z","v":38724770,"vw":12.443148},{"c":12.5,"h":13.11,"l":12.33,"n":118020,"o":12.365,"t":"2025-03-20T04:00:00Z","v":31171833,"vw":12.667846},{"c":12.38,"h":12.48,"l":12.08,"n":117141,"o":12.26,"t":"2025-03-21T04:00:00Z","v":43101551,"vw":12.280978},{"c":14.61,"h":14.64,"l":12.805,"n":231253,"o":12.835,"t":"2025-03-24T04:00:00Z","v":52289341,"vw":13.964193},{"c":14.25,"h":14.69,"l":13.92,"n":139257,"o":14.54,"t":"2025-03-25T04:00:00Z","v":38228248,"vw":14.175136},{"c":13.79,"h":14.26,"l":13.47,"n":117814,"o":14.2,"t":"2025-03-26T04:00:00Z","v":30046036,"vw":13.825068},{"c":13.64,"h":14.09,"l":13.26,"n":103326,"o":13.52,"t":"2025-03-27T04:00:00Z","v":22451790,"vw":13.745448},{"c":12.47,"h":13.44,"l":12.35,"n":137878,"o":13.44,"t":"2025-03-28T04:00:00Z","v":35038130,"vw":12.635343},{"c":11.5,"h":11.96,"l":11.29,"n":146378,"o":11.95,"t":"2025-03-31T04:00:00Z","v":33297233,"vw":11.612931},{"c":11.84,"h":11.9174,"l":11.05,"n":139396,"o":11.65,"t":"2025-04-01T04:00:00Z","v":35567767,"vw":11.551733},{"c":12.42,"h":12.6551,"l":11.5,"n":156988,"o":11.53,"t":"2025-04-02T04:00:00Z","v":42127949,"vw":12.350261},{"c":11.23,"h":11.6,"l":11.17,"n":119187,"o":11.35,"t":"2025-04-03T04:00:00Z","v":26360274,"vw":11.329812},{"c":11.3,"h":11.36,"l":9.81,"n":176521,"o":10.98,"t":"2025-04-04T04:00:00Z","v":44968059,"vw":10.755684},{"c":11.26,"h":12.27,"l":9.85,"n":207391,"o":10.12,"t":"2025-04-07T04:00:00Z","v":44828049,"vw":11.208951},{"c":10.52,"h":11.92,"l":10.185,"n":151489,"o":11.86,"t":"2025-04-08T04:00:00Z","v":34838726,"vw":11.103703},{"c":12.31,"h":12.745,"l":10.31,"n":293544,"o":10.45,"t":"2025-04-09T04:00:00Z","v":56413701,"vw":11.557588},{"c":11.74,"h":11.965,"l":11,"n":153244,"o":11.77,"t":"2025-04-10T04:00:00Z","v":33703574,"vw":11.537333},{"c":12.51,"h":12.62,"l":11.7301,"n":127261,"o":11.89,"t":"2025-04-11T04:00:00Z","v":34927205,"vw":12.271985},{"c":12.95,"h":13.45,"l":12.595,"n":152481,"o":12.895,"t":"2025-04-14T04:00:00Z","v":35548858,"vw":12.965504},{"c":12.58,"h":13.16,"l":12.18,"n":123486,"o":13.055,"t":"2025-04-15T04:00:00Z","v":31020441,"vw":12.570208},{"c":12.32,"h":12.69,"l":12.0531,"n":103219,"o":12.26,"t":"2025-04-16T04:00:00Z","v":24621430,"vw":12.393131},{"c":12.66,"h":12.67,"l":12.03,"n":87873,"o":12.34,"t":"2025-04-17T04:00:00Z","v":19412583,"vw":12.447405},{"c":12.29,"h":13.11,"l":12.18,"n":135737,"o":12.865,"t":"2025-04-21T04:00:00Z","v":32417999,"vw":12.664493},{"c":14.06,"h":14.08,"l":12.7,"n":260099,"o":12.755,"t":"2025-04-22T04:00:00Z","v":62449159,"vw":13.551953},{"c":14.13,"h":14.77,"l":13.95,"n":194799,"o":14.6,"t":"2025-04-23T04:00:00Z","v":42139153,"vw":14.388575},{"c":14.01,"h":14.31,"l":13.86,"n":120949,"o":13.905,"t":"2025-04-24T04:00:00Z","v":29150169,"vw":14.046468},{"c":14.3,"h":14.6,"l":14.02,"n":134341,"o":14.28,"t":"2025-04-25T04:00:00Z","v":31608612,"vw":14.287575},{"c":14.01,"h":14.49,"l":13.4548,"n":128922,"o":14.4,"t":"2025-04-28T04:00:00Z","v":30247077,"vw":13.927396},{"c":14.22,"h":14.48,"l":13.96,"n":157668,"o":14.005,"t":"2025-04-29T04:00:00Z","v":37502715,"vw":14.219031},{"c":13.37,"h":13.96,"l":13.045,"n":128968,"o":13.85,"t":"2025-04-30T04:00:00Z","v":34872292,"vw":13.357074},{"c":14.05,"h":14.655,"l":13.6,"n":243969,"o":13.93,"t":"2025-05-01T04:00:00Z","v":61180734,"vw":14.214727},{"c":14.48,"h":14.9602,"l":14.055,"n":215945,"o":14.12,"t":"2025-05-02T04:00:00Z","v":56634891,"vw":14.591567},{"c":13.09,"h":14.06,"l":12.7401,"n":189094,"o":13.97,"t":"2025-05-05T04:00:00Z","v":51812537,"vw":13.158394},{"c":13.15,"h":13.3299,"l":12.63,"n":86050,"o":12.74,"t":"2025-05-06T04:00:00Z","v":23009502,"vw":13.073762},{"c":13.33,"h":13.59,"l":13.05,"n":113424,"o":13.32,"t":"2025-05-07T04:00:00Z","v":31630601,"vw":13.338075},{"c":14.29,"h":14.5,"l":13.76,"n":185181,"o":13.99,"t":"2025-05-08T04:00:00Z","v":49215673,"vw":14.175108},{"c":15.76,"h":16.15,"l":14.065,"n":381927,"o":14.125,"t":"2025-05-09T04:00:00Z","v":86525424,"vw":15.389722},{"c":15.95,"h":16.69,"l":15.58,"n":243287,"o":16.44,"t":"2025-05-12T04:00:00Z","v":58400293,"vw":16.182987},{"c":16.37,"h":16.63,"l":15.8,"n":171317,"o":16.31,"t":"2025-05-13T04:00:00Z","v":48425715,"vw":16.1581},{"c":15.87,"h":16.43,"l":15.77,"n":125840,"o":16.34,"t":"2025-05-14T04:00:00Z","v":30663197,"vw":15.993589},{"c":15.68,"h":15.885,"l":15.25,"n":110883,"o":15.56,"t":"2025-05-15T04:00:00Z","v":28710294,"vw":15.589351},{"c":16.21,"h":16.59,"l":15.68,"n":148291,"o":15.75,"t":"2025-05-16T04:00:00Z","v":40908220,"vw":16.288517},{"c":16.32,"h":16.39,"l":15.56,"n":118129,"o":15.72,"t":"2025-05-19T04:00:00Z","v":35229095,"vw":16.04031},{"c":16.19,"h":16.3,"l":15.72,"n":108021,"o":16.225,"t":"2025-05-20T04:00:00Z","v":34242557,"vw":16.046808},{"c":15.84,"h":17.22,"l":15.66,"n":286359,"o":16.155,"t":"2025-05-21T04:00:00Z","v":75135701,"vw":16.455018},{"c":15.65,"h":17.24,"l":15.64,"n":277471,"o":16.69,"t":"2025-05-22T04:00:00Z","v":84449416,"vw":15.99826},{"c":14.73,"h":15.28,"l":14.58,"n":174063,"o":15.03,"t":"2025-05-23T04:00:00Z","v":47232676,"vw":14.899052},{"c":16.44,"h":16.595,"l":15.2,"n":211554,"o":15.22,"t":"2025-05-27T04:00:00Z","v":66177843,"vw":16.059367},{"c":14.86,"h":16.31,"l":14.79,"n":180253,"o":16.31,"t":"2025-05-28T04:00:00Z","v":57658136,"vw":15.244697},{"c":14.61,"h":15.23,"l":14.505,"n":89604,"o":15.21,"t":"2025-05-29T04:00:00Z","v":27018456,"vw":14.824655},{"c":14.12,"h":14.69,"l":14.09,"n":109014,"o":14.435,"t":"2025-05-30T04:00:00Z","v":35164241,"vw":14.299098},{"c":14.36,"h":14.43,"l":13.93,"n":107123,"o":14.02,"t":"2025-06-02T04:00:00Z","v":36748670,"vw":14.176924},{"c":15.33,"h":15.55,"l":14.28,"n":136259,"o":14.47,"t":"2025-06-03T04:00:00Z","v":49904439,"vw":15.133723},{"c":15.67,"h":15.79,"l":14.92,"n":122332,"o":15.02,"t":"2025-06-04T04:00:00Z","v":50856428,"vw":15.428564},{"c":14.88,"h":15.85,"l":14.6503,"n":116912,"o":15.75,"t":"2025-06-05T04:00:00Z","v":41498782,"vw":15.293622},{"c":15.78,"h":16.105,"l":15.12,"n":175343,"o":15.2,"t":"2025-06-06T04:00:00Z","v":61255182,"vw":15.845764},{"c":16.27,"h":16.3,"l":15.47,"n":159169,"o":16.22,"t":"2025-06-09T04:00:00Z","v":64736531,"vw":15.906124},{"c":16.49,"h":16.68,"l":16.03,"n":116919,"o":16.315,"t":"2025-06-10T04:00:00Z","v":49306083,"vw":16.353254},{"c":16.35,"h":16.73,"l":15.96,"n":112949,"o":16.56,"t":"2025-06-11T04:00:00Z","v":40761427,"vw":16.402018},{"c":15.82,"h":16.48,"l":15.61,"n":105474,"o":15.85,"t":"2025-06-12T04:00:00Z","v":42679733,"vw":16.046232},{"c":15.04,"h":15.72,"l":14.57,"n":146231,"o":15.365,"t":"2025-06-13T04:00:00Z","v":55022495,"vw":15.089115},{"c":15.32,"h":15.54,"l":15.05,"n":114453,"o":15.325,"t":"2025-06-16T04:00:00Z","v":39214878,"vw":15.299541},{"c":14.67,"h":15.19,"l":14.29,"n":121255,"o":15.115,"t":"2025-06-17T04:00:00Z","v":54621953,"vw":14.700136},{"c":14.49,"h":14.92,"l":14.43,"n":108418,"o":14.52,"t":"2025-06-18T04:00:00Z","v":37450971,"vw":14.701364},{"c":14.32,"h":14.91,"l":14.11,"n":114341,"o":14.785,"t":"2025-06-20T04:00:00Z","v":49493018,"vw":14.401773},{"c":14.18,"h":14.45,"l":13.485,"n":135761,"o":13.95,"t":"2025-06-23T04:00:00Z","v":48736216,"vw":13.986385},{"c":14.88,"h":15.05,"l":14.37,"n":124599,"o":14.52,"t":"2025-06-24T04:00:00Z","v":43803766,"vw":14.820484},{"c":14.98,"h":15.41,"l":14.815,"n":123365,"o":15.37,"t":"2025-06-25T04:00:00Z","v":37554984,"vw":15.071773},{"c":15.27,"h":15.4,"l":14.58,"n":126931,"o":14.8796,"t":"2025-06-26T04:00:00Z","v":39641231,"vw":15.072193},{"c":15.03,"h":15.5,"l":14.85,"n":104508,"o":15.135,"t":"2025-06-27T04:00:00Z","v":39794049,"vw":15.127392},{"c":15.68,"h":15.8,"l":15.065,"n":130417,"o":15.215,"t":"2025-06-30T04:00:00Z","v":46603136,"vw":15.50236},{"c":15.7,"h":16.16,"l":15.29,"n":147826,"o":15.36,"t":"2025-07-01T04:00:00Z","v":41974213,"vw":15.822548},{"c":17.8,"h":17.84,"l":15.87,"n":274964,"o":15.95,"t":"2025-07-02T04:00:00Z","v":82124870,"vw":17.224963},{"c":17.66,"h":18.2177,"l":17.38,"n":149813,"o":17.58,"t":"2025-07-03T04:00:00Z","v":32142502,"vw":17.818907},{"c":16.75,"h":17.49,"l":16.24,"n":179747,"o":17.42,"t":"2025-07-07T04:00:00Z","v":42431660,"vw":16.630695},{"c":17.52,"h":17.67,"l":16.96,"n":133039,"o":17.11,"t":"2025-07-08T04:00:00Z","v":33898547,"vw":17.348693},{"c":18.46,"h":18.53,"l":17.4,"n":146828,"o":17.975,"t":"2025-07-09T04:00:00Z","v":42743084,"vw":17.971105},{"c":19,"h":19.19,"l":17.95,"n":171859,"o":18.475,"t":"2025-07-10T04:00:00Z","v":46005291,"vw":18.641482},{"c":19.14,"h":19.8,"l":19,"n":205179,"o":19.5,"t":"2025-07-11T04:00:00Z","v":54864083,"vw":19.415184},{"c":19.21,"h":21.5,"l":18.98,"n":334565,"o":19.79,"t":"2025-07-14T04:00:00Z","v":86813198,"vw":20.115538},{"c":18.76,"h":19.355,"l":18.58,"n":165961,"o":19.04,"t":"2025-07-15T04:00:00Z","v":39532001,"vw":18.993456},{"c":19.44,"h":20.19,"l":19.4,"n":213508,"o":19.49,"t":"2025-07-16T04:00:00Z","v":49521197,"vw":19.7326},{"c":19.97,"h":20.2,"l":19.17,"n":153988,"o":19.48,"t":"2025-07-17T04:00:00Z","v":37813624,"vw":19.879274},{"c":19.51,"h":20.99,"l":19.27,"n":190149,"o":20.245,"t":"2025-07-18T04:00:00Z","v":41471932,"vw":19.999032},{"c":18.83,"h":19.99,"l":18.67,"n":168981,"o":19.56,"t":"2025-07-21T04:00:00Z","v":39987124,"vw":19.311438},{"c":19.88,"h":19.99,"l":18.69,"n":165840,"o":19.17,"t":"2025-07-22T04:00:00Z","v":36111117,"vw":19.52603},{"c":17.57,"h":18.745,"l":16.93,"n":519876,"o":18.72,"t":"2025-07-23T04:00:00Z","v":138542791,"vw":17.53792},{"c":17.26,"h":17.68,"l":17.13,"n":161838,"o":17.545,"t":"2025-07-24T04:00:00Z","v":59837901,"vw":17.416936},{"c":17.25,"h":17.26,"l":16.63,"n":146423,"o":17.21,"t":"2025-07-25T04:00:00Z","v":39143648,"vw":16.995366},{"c":17.16,"h":17.65,"l":16.95,"n":141610,"o":17.64,"t":"2025-07-28T04:00:00Z","v":40821702,"vw":17.150565},{"c":16.61,"h":17.395,"l":16.47,"n":158304,"o":17.17,"t":"2025-07-29T04:00:00Z","v":41980463,"vw":16.785763},{"c":16.55,"h":17.915,"l":16.3,"n":227798,"o":17.415,"t":"2025-07-30T04:00:00Z","v":58937174,"vw":17.012407},{"c":16.08,"h":16.66,"l":16.065,"n":164815,"o":16.42,"t":"2025-07-31T04:00:00Z","v":40020402,"vw":16.359218},{"c":15.5,"h":15.94,"l":15.01,"n":186663,"o":15.465,"t":"2025-08-01T04:00:00Z","v":43231700,"vw":15.563758},{"c":16.04,"h":16.21,"l":15.31,"n":121374,"o":15.61,"t":"2025-08-04T04:00:00Z","v":29808042,"vw":15.858415},{"c":15.62,"h":15.99,"l":15.325,"n":112357,"o":15.895,"t":"2025-08-05T04:00:00Z","v":28810489,"vw":15.545954},{"c":15.89,"h":16.11,"l":15.44,"n":96415,"o":15.69,"t":"2025-08-06T04:00:00Z","v":21598743,"vw":15.791508},{"c":15.95,"h":16.5,"l":15.6,"n":116109,"o":16.2,"t":"2025-08-07T04:00:00Z","v":26323642,"vw":15.926667},{"c":15.38,"h":16.175,"l":15.29,"n":107068,"o":16.04,"t":"2025-08-08T04:00:00Z","v":25638852,"vw":15.537962},{"c":15.66,"h":16.21,"l":15.57,"n":128254,"o":15.9,"t":"2025-08-11T04:00:00Z","v":32497245,"vw":15.89462},{"c":15.72,"h":15.98,"l":15.57,"n":109042,"o":15.675,"t":"2025-08-12T04:00:00Z","v":26895245,"vw":15.773431},{"c":15.86,"h":16.32,"l":15.605,"n":144361,"o":15.8,"t":"2025-08-13T04:00:00Z","v":46169177,"vw":15.902367},{"c":15.75,"h":15.78,"l":14.87,"n":158505,"o":15.52,"t":"2025-08-14T04:00:00Z","v":45222377,"vw":15.267522},{"c":15.67,"h":15.92,"l":15.36,"n":109459,"o":15.685,"t":"2025-08-15T04:00:00Z","v":37126691,"vw":15.665391},{"c":16.09,"h":16.35,"l":15.26,"n":142946,"o":15.26,"t":"2025-08-18T04:00:00Z","v":50673538,"vw":15.913312},{"c":15.17,"h":16.25,"l":15.02,"n":128003,"o":16.15,"t":"2025-08-19T04:00:00Z","v":40759662,"vw":15.363627},{"c":15.45,"h":15.46,"l":14.48,"n":139290,"o":15.07,"t":"2025-08-20T04:00:00Z","v":40586243,"vw":15.073758},{"c":15.51,"h":15.58,"l":15.02,"n":111550,"o":15.125,"t":"2025-08-21T04:00:00Z","v":47738583,"vw":15.396574},{"c":16.29,"h":16.63,"l":15.27,"n":195013,"o":15.41,"t":"2025-08-22T04:00:00Z","v":79096945,"vw":16.347193},{"c":15.4,"h":15.915,"l":15.02,"n":195968,"o":15.845,"t":"2025-08-25T04:00:00Z","v":75372572,"vw":15.421705},{"c":15.84,"h":15.965,"l":15.2135,"n":121355,"o":15.33,"t":"2025-08-26T04:00:00Z","v":50800983,"vw":15.652882},{"c":15.85,"h":16.135,"l":15.55,"n":101248,"o":15.78,"t":"2025-08-27T04:00:00Z","v":49786301,"vw":15.951057},{"c":15.96,"h":16.31,"l":15.835,"n":95752,"o":16.1,"t":"2025-08-28T04:00:00Z","v":38340795,"vw":16.03333},{"c":15.98,"h":16.1,"l":15.54,"n":133400,"o":15.855,"t":"2025-08-29T04:00:00Z","v":66805941,"vw":15.807727},{"c":16.06,"h":16.55,"l":15.38,"n":140843,"o":15.66,"t":"2025-09-02T04:00:00Z","v":56252754,"vw":16.004348},{"c":15.89,"h":16.68,"l":15.65,"n":127069,"o":16.15,"t":"2025-09-03T04:00:00Z","v":56723910,"vw":15.993588},{"c":15.11,"h":15.87,"l":15.04,"n":126734,"o":15.73,"t":"2025-09-04T04:00:00Z","v":53255627,"vw":15.303181},{"c":15.19,"h":15.72,"l":14.61,"n":154840,"o":15.5,"t":"2025-09-05T04:00:00Z","v":62431787,"vw":14.984695},{"c":15.2,"h":15.35,"l":14.975,"n":121402,"o":15.2,"t":"2025-09-08T04:00:00Z","v":59266826,"vw":15.209673},{"c":15.93,"h":15.995,"l":15.35,"n":150413,"o":15.41,"t":"2025-09-09T04:00:00Z","v":71693289,"vw":15.645325},{"c":15.86,"h":16.44,"l":15.76,"n":150711,"o":16.09,"t":"2025-09-10T04:00:00Z","v":59254482,"vw":16.143951},{"c":15.695,"h":16.39,"l":15.6663,"n":133540,"o":15.86,"t":"2025-09-11T04:00:00Z","v":52821935,"vw":15.971696},{"c":16.31,"h":16.64,"l":15.58,"n":179945,"o":15.84,"t":"2025-09-12T04:00:00Z","v":70580364,"vw":16.219478},{"c":16.24,"h":16.35,"l":15.57,"n":161610,"o":16.235,"t":"2025-09-15T04:00:00Z","v":76839518,"vw":15.912627},{"c":17.53,"h":17.62,"l":16.17,"n":260964,"o":16.305,"t":"2025-09-16T04:00:00Z","v":112743547,"vw":17.07658},{"c":17.34,"h":17.815,"l":16.75,"n":188782,"o":17.37,"t":"2025-09-17T04:00:00Z","v":79415847,"vw":17.339805},{"c":18.5,"h":19.22,"l":17.3812,"n":260002,"o":17.75,"t":"2025-09-18T04:00:00Z","v":83114735,"vw":18.618858},{"c":18.29,"h":18.71,"l":18.26,"n":152084,"o":18.5,"t":"2025-09-19T04:00:00Z","v":62943838,"vw":18.457199},{"c":18.35,"h":18.43,"l":17,"n":198297,"o":17.68,"t":"2025-09-22T04:00:00Z","v":84866850,"vw":17.826608},{"c":17.71,"h":19.17,"l":17.63,"n":175164,"o":18.64,"t":"2025-09-23T04:00:00Z","v":66847673,"vw":18.294503},{"c":17.64,"h":19.29,"l":17.55,"n":216005,"o":18.13,"t":"2025-09-24T04:00:00Z","v":71462955,"vw":18.246467},{"c":16.07,"h":17.28,"l":15.7301,"n":238050,"o":17.27,"t":"2025-09-25T04:00:00Z","v":85062091,"vw":16.389185},{"c":16.13,"h":16.37,"l":15.725,"n":140632,"o":16.21,"t":"2025-09-26T04:00:00Z","v":51924370,"vw":16.099546},{"c":18.66,"h":18.73,"l":16.38,"n":309774,"o":16.49,"t":"2025-09-29T04:00:00Z","v":104494839,"vw":17.916352},{"c":18.26,"h":18.615,"l":18.035,"n":183107,"o":18.27,"t":"2025-09-30T04:00:00Z","v":57430647,"vw":18.242402},{"c":18.61,"h":19.4099,"l":18.2,"n":225389,"o":18.865,"t":"2025-10-01T04:00:00Z","v":65823379,"vw":18.769392},{"c":18.79,"h":19.75,"l":18.63,"n":207498,"o":19.17,"t":"2025-10-02T04:00:00Z","v":58147414,"vw":19.062525},{"c":18.82,"h":19.615,"l":18.45,"n":226939,"o":19.03,"t":"2025-10-03T04:00:00Z","v":60740840,"vw":19.078177},{"c":20.57,"h":20.6,"l":19.24,"n":258450,"o":19.67,"t":"2025-10-06T04:00:00Z","v":73382812,"vw":19.934068},{"c":20.25,"h":20.93,"l":19.12,"n":230937,"o":20.7,"t":"2025-10-07T04:00:00Z","v":56239910,"vw":19.988701},{"c":20.2,"h":20.97,"l":20.03,"n":201998,"o":20.42,"t":"2025-10-08T04:00:00Z","v":50170482,"vw":20.457035},{"c":20.2,"h":20.6557,"l":19.4324,"n":176384,"o":20.33,"t":"2025-10-09T04:00:00Z","v":49472630,"vw":20.029517},{"c":18.65,"h":22.055,"l":18.18,"n":324809,"o":20.76,"t":"2025-10-10T04:00:00Z","v":80366564,"vw":20.020657},{"c":20.24,"h":20.6,"l":18.98,"n":173686,"o":19.34,"t":"2025-10-13T04:00:00Z","v":42343566,"vw":19.949628},{"c":22.24,"h":22.98,"l":19.0001,"n":352241,"o":19.37,"t":"2025-10-14T04:00:00Z","v":72225895,"vw":21.590187},{"c":22.84,"h":23.45,"l":22.22,"n":282873,"o":22.7,"t":"2025-10-15T04:00:00Z","v":58503662,"vw":22.870207},{"c":20.265,"h":23.16,"l":19.9,"n":272700,"o":23.16,"t":"2025-10-16T04:00:00Z","v":63827735,"vw":21.196671},{"c":19.57,"h":20.18,"l":19,"n":216226,"o":19.57,"t":"2025-10-17T04:00:00Z","v":49863678,"vw":19.505647},{"c":20.73,"h":22.0899,"l":20.105,"n":232107,"o":20.545,"t":"2025-10-20T04:00:00Z","v":49220211,"vw":21.188906},{"c":20.07,"h":21.04,"l":19.66,"n":168398,"o":20.37,"t":"2025-10-21T04:00:00Z","v":40021777,"vw":20.346514},{"c":19.15,"h":20.02,"l":18.39,"n":201405,"o":19.57,"t":"2025-10-22T04:00:00Z","v":41372865,"vw":19.077468},{"c":19.22,"h":19.92,"l":19.13,"n":147239,"o":19.33,"t":"2025-10-23T04:00:00Z","v":32709938,"vw":19.429473},{"c":19.54,"h":20.04,"l":19.2,"n":146363,"o":19.775,"t":"2025-10-24T04:00:00Z","v":30809997,"vw":19.635044},{"c":19.56,"h":20.47,"l":19.54,"n":155315,"o":20.37,"t":"2025-10-27T04:00:00Z","v":34112930,"vw":19.938589},{"c":18.88,"h":20.29,"l":18.67,"n":170963,"o":19.63,"t":"2025-10-28T04:00:00Z","v":40461988,"vw":19.5256},{"c":18.88,"h":19.27,"l":18.15,"n":157183,"o":19.04,"t":"2025-10-29T04:00:00Z","v":33777826,"vw":18.852468},{"c":17.76,"h":18.68,"l":17.76,"n":145058,"o":18.47,"t":"2025-10-30T04:00:00Z","v":34381195,"vw":18.111237},{"c":18.27,"h":18.39,"l":17.65,"n":142858,"o":18.295,"t":"2025-10-31T04:00:00Z","v":33382825,"vw":18.079912},{"c":17.81,"h":18.6888,"l":17.405,"n":178307,"o":18.605,"t":"2025-11-03T05:00:00Z","v":38631965,"vw":18.033886},{"c":16.62,"h":17.905,"l":16.54,"n":215905,"o":17.475,"t":"2025-11-04T05:00:00Z","v":51710278,"vw":17.136192},{"c":17.13,"h":18.04,"l":17.07,"n":181083,"o":17.215,"t":"2025-11-05T05:00:00Z","v":43786364,"vw":17.392712},{"c":15.96,"h":17.06,"l":15.93,"n":167820,"o":17,"t":"2025-11-06T05:00:00Z","v":40692295,"vw":16.41218},{"c":15.87,"h":15.89,"l":14.805,"n":190707,"o":15.39,"t":"2025-11-07T05:00:00Z","v":51496909,"vw":15.353196},{"c":15.58,"h":16.62,"l":15.56,"n":156622,"o":16.56,"t":"2025-11-10T05:00:00Z","v":37135409,"vw":15.900743},{"c":14.63,"h":15.32,"l":14.49,"n":161891,"o":15.27,"t":"2025-11-11T05:00:00Z","v":50681674,"vw":14.828598},{"c":14.41,"h":14.98,"l":13.98,"n":165055,"o":14.96,"t":"2025-11-12T05:00:00Z","v":41649892,"vw":14.302179},{"c":12.78,"h":14.28,"l":12.68,"n":203648,"o":14.25,"t":"2025-11-13T05:00:00Z","v":53568227,"vw":13.276613},{"c":11.99,"h":12.69,"l":11.96,"n":189637,"o":12.39,"t":"2025-11-14T05:00:00Z","v":49802855,"vw":12.324951},{"c":11.51,"h":12.27,"l":11.1,"n":203742,"o":12.015,"t":"2025-11-17T05:00:00Z","v":53541862,"vw":11.551625},{"c":11.88,"h":12.1199,"l":11.36,"n":195477,"o":11.41,"t":"2025-11-18T05:00:00Z","v":49781473,"vw":11.825413},{"c":11.1,"h":11.89,"l":10.84,"n":199169,"o":11.865,"t":"2025-11-19T05:00:00Z","v":51758938,"vw":11.191888},{"c":10.24,"h":11.74,"l":10.21,"n":217126,"o":11.48,"t":"2025-11-20T05:00:00Z","v":55553211,"vw":10.860518},{"c":10.07,"h":10.48,"l":9.71,"n":230719,"o":10.12,"t":"2025-11-21T05:00:00Z","v":56525087,"vw":10.099012},{"c":11.21,"h":11.275,"l":10.12,"n":189485,"o":10.375,"t":"2025-11-24T05:00:00Z","v":53592247,"vw":10.733837},{"c":11.17,"h":11.235,"l":10.63,"n":153410,"o":10.895,"t":"2025-11-25T05:00:00Z","v":39384536,"vw":10.889743},{"c":11.11,"h":11.52,"l":10.9,"n":160022,"o":11.32,"t":"2025-11-26T05:00:00Z","v":49739527,"vw":11.246898},{"c":11.81,"h":11.98,"l":11.54,"n":111883,"o":11.74,"t":"2025-11-28T05:00:00Z","v":31835076,"vw":11.758599},{"c":11.52,"h":11.65,"l":10.62,"n":158720,"o":11.08,"t":"2025-12-01T05:00:00Z","v":47151646,"vw":11.160893},{"c":11.91,"h":12.42,"l":11.7,"n":143922,"o":11.98,"t":"2025-12-02T05:00:00Z","v":46125199,"vw":12.041283},{"c":12.47,"h":12.5399,"l":11.8,"n":139492,"o":12.055,"t":"2025-12-03T05:00:00Z","v":42574503,"vw":12.176402},{"c":12.44,"h":12.59,"l":12.12,"n":111711,"o":12.325,"t":"2025-12-04T05:00:00Z","v":32405822,"vw":12.405205},{"c":11.74,"h":12.2,"l":11.63,"n":123029,"o":12.2,"t":"2025-12-05T05:00:00Z","v":37605530,"vw":11.866828},{"c":12.05,"h":12.115,"l":11.56,"n":110579,"o":12.03,"t":"2025-12-08T05:00:00Z","v":33653842,"vw":11.850421},{"c":12.25,"h":12.87,"l":11.76,"n":128711,"o":11.87,"t":"2025-12-09T05:00:00Z","v":42518215,"vw":12.320448},{"c":11.92,"h":12.3365,"l":11.77,"n":138163,"o":12.06,"t":"2025-12-10T05:00:00Z","v":37825575,"vw":12.007432},{"c":11.84,"h":11.86,"l":11.1745,"n":130539,"o":11.585,"t":"2025-12-11T05:00:00Z","v":44290760,"vw":11.559843},{"c":11.52,"h":12.26,"l":11.36,"n":137265,"o":11.81,"t":"2025-12-12T05:00:00Z","v":42717287,"vw":11.699132},{"c":10.7,"h":11.51,"l":10.58,"n":142550,"o":11.48,"t":"2025-12-15T05:00:00Z","v":44712665,"vw":10.82804},{"c":10.69,"h":11.05,"l":10.5,"n":121636,"o":10.77,"t":"2025-12-16T05:00:00Z","v":39827433,"vw":10.703424},{"c":9.93,"h":10.95,"l":9.92,"n":159116,"o":10.78,"t":"2025-12-17T05:00:00Z","v":49404047,"vw":10.27334},{"c":9.69,"h":10.37,"l":9.61,"n":150533,"o":10.195,"t":"2025-12-18T05:00:00Z","v":46078302,"vw":9.891509},{"c":10.18,"h":10.22,"l":9.89,"n":135985,"o":9.9,"t":"2025-12-19T05:00:00Z","v":57068148,"vw":10.044517},{"c":10.13,"h":10.69,"l":9.995,"n":121453,"o":10.405,"t":"2025-12-22T05:00:00Z","v":35379800,"vw":10.285004},{"c":9.86,"h":10.055,"l":9.69,"n":86965,"o":9.99,"t":"2025-12-23T05:00:00Z","v":32302318,"vw":9.834361},{"c":9.94,"h":9.94,"l":9.69,"n":45573,"o":9.81,"t":"2025-12-24T05:00:00Z","v":13168609,"vw":9.819444},{"c":9.59,"h":9.97,"l":9.43,"n":94945,"o":9.965,"t":"2025-12-26T05:00:00Z","v":28503092,"vw":9.588612},{"c":9.49,"h":9.85,"l":9.37,"n":89505,"o":9.47,"t":"2025-12-29T05:00:00Z","v":29561194,"vw":9.524442},{"c":9.33,"h":9.665,"l":9.31,"n":80636,"o":9.515,"t":"2025-12-30T05:00:00Z","v":28454786,"vw":9.509124},{"c":8.98,"h":9.3799,"l":8.95,"n":87592,"o":9.35,"t":"2025-12-31T05:00:00Z","v":30543603,"vw":9.139193},{"c":9.91,"h":9.99,"l":9.03,"n":125007,"o":9.19,"t":"2026-01-02T05:00:00Z","v":45407957,"vw":9.720123},{"c":10.59,"h":10.73,"l":10.21,"n":133129,"o":10.365,"t":"2026-01-05T05:00:00Z","v":40074339,"vw":10.482856},{"c":10.31,"h":10.69,"l":9.965,"n":102769,"o":10.63,"t":"2026-01-06T05:00:00Z","v":34062497,"vw":10.29462},{"c":10.08,"h":10.32,"l":9.821,"n":99569,"o":10.29,"t":"2026-01-07T05:00:00Z","v":32215433,"vw":10.101835},{"c":10.44,"h":10.675,"l":9.83,"n":97733,"o":9.9,"t":"2026-01-08T05:00:00Z","v":31093064,"vw":10.370535},{"c":10.22,"h":10.575,"l":10.07,"n":96326,"o":10.525,"t":"2026-01-09T05:00:00Z","v":32172717,"vw":10.273776},{"c":10.65,"h":10.85,"l":10.16,"n":104825,"o":10.22,"t":"2026-01-12T05:00:00Z","v":38514001,"vw":10.608837},{"c":10.95,"h":11.07,"l":10.61,"n":113509,"o":10.9,"t":"2026-01-13T05:00:00Z","v":43133412,"vw":10.80941},{"c":11.11,"h":11.46,"l":10.8899,"n":154558,"o":11.18,"t":"2026-01-14T05:00:00Z","v":56484257,"vw":11.131335},{"c":10.66,"h":11.245,"l":10.64,"n":134044,"o":11.115,"t":"2026-01-15T05:00:00Z","v":47808171,"vw":10.964647},{"c":11.36,"h":11.565,"l":10.59,"n":178960,"o":10.69,"t":"2026-01-16T05:00:00Z","v":51948080,"vw":11.257433},{"c":10.37,"h":10.95,"l":10.22,"n":162857,"o":10.81,"t":"2026-01-20T05:00:00Z","v":45896129,"vw":10.558132},{"c":10.56,"h":11.22,"l":10.23,"n":131838,"o":10.51,"t":"2026-01-21T05:00:00Z","v":43023361,"vw":10.652569},{"c":10.29,"h":10.8098,"l":10.14,"n":116676,"o":10.61,"t":"2026-01-22T05:00:00Z","v":42011181,"vw":10.347634},{"c":10.5,"h":10.99,"l":9.99,"n":137706,"o":10.26,"t":"2026-01-23T05:00:00Z","v":46881186,"vw":10.543662},{"c":9.98,"h":10.39,"l":9.88,"n":119665,"o":10.38,"t":"2026-01-26T05:00:00Z","v":39545111,"vw":10.083781},{"c":10.52,"h":10.596,"l":9.9,"n":113716,"o":10.05,"t":"2026-01-27T05:00:00Z","v":38581230,"vw":10.265785},{"c":10.37,"h":10.79,"l":10.2406,"n":118042,"o":10.71,"t":"2026-01-28T05:00:00Z","v":36791311,"vw":10.439594},{"c":9.86,"h":10.27,"l":9.6,"n":135260,"o":10.11,"t":"2026-01-29T05:00:00Z","v":39218826,"vw":9.851158},{"c":9.5,"h":9.83,"l":9.32,"n":125988,"o":9.745,"t":"2026-01-30T05:00:00Z","v":37390617,"vw":9.551335},{"c":9.12,"h":9.44,"l":8.9114,"n":153291,"o":9.18,"t":"2026-02-02T05:00:00Z","v":48414831,"vw":9.233776},{"c":9.05,"h":9.55,"l":8.51,"n":178914,"o":9.225,"t":"2026-02-03T05:00:00Z","v":53722584,"vw":8.981859},{"c":8.28,"h":8.9899,"l":7.9,"n":169741,"o":8.92,"t":"2026-02-04T05:00:00Z","v":54008127,"vw":8.299868},{"c":6.73,"h":8.035,"l":6.66,"n":226407,"o":7.8,"t":"2026-02-05T05:00:00Z","v":80158262,"vw":7.205666},{"c":8.24,"h":8.39,"l":7.115,"n":229882,"o":7.23,"t":"2026-02-06T05:00:00Z","v":82353074,"vw":7.950471},{"c":8.06,"h":8.47,"l":7.78,"n":157347,"o":7.85,"t":"2026-02-09T05:00:00Z","v":67741570,"vw":8.20497},{"c":7.66,"h":8.15,"l":7.64,"n":111108,"o":8,"t":"2026-02-10T05:00:00Z","v":45953157,"vw":7.879748},{"c":7.56,"h":7.9,"l":7.28,"n":137988,"o":7.63,"t":"2026-02-11T05:00:00Z","v":49265213,"vw":7.547058},{"c":7.25,"h":7.665,"l":7.1407,"n":112455,"o":7.56,"t":"2026-02-12T05:00:00Z","v":38590532,"vw":7.328431},{"c":7.92,"h":8.08,"l":7.315,"n":136749,"o":7.495,"t":"2026-02-13T05:00:00Z","v":50848013,"vw":7.845813},{"c":7.51,"h":7.88,"l":7.33,"n":104500,"o":7.675,"t":"2026-02-17T05:00:00Z","v":41177886,"vw":7.551068},{"c":7.5,"h":7.78,"l":7.325,"n":88071,"o":7.48,"t":"2026-02-18T05:00:00Z","v":31304594,"vw":7.583604},{"c":7.96,"h":8.08,"l":7.31,"n":100587,"o":7.42,"t":"2026-02-19T05:00:00Z","v":36294023,"vw":7.750838},{"c":7.97,"h":8.31,"l":7.75,"n":103308,"o":7.875,"t":"2026-02-20T05:00:00Z","v":37530954,"vw":7.971172},{"c":7.875,"h":8.13,"l":7.58,"n":91278,"o":7.75,"t":"2026-02-23T05:00:00Z","v":33053468,"vw":7.832045},{"c":8.05,"h":8.17,"l":7.585,"n":109804,"o":7.78,"t":"2026-02-24T05:00:00Z","v":37255948,"vw":7.912135},{"c":8.57,"h":8.84,"l":8.16,"n":148509,"o":8.39,"t":"2026-02-25T05:00:00Z","v":57453448,"vw":8.60638},{"c":8.45,"h":8.65,"l":8.135,"n":170299,"o":8.425,"t":"2026-02-26T05:00:00Z","v":51113325,"vw":8.409722},{"c":8.94,"h":9.84,"l":8.93,"n":346720,"o":9.68,"t":"2026-02-27T05:00:00Z","v":102357311,"vw":9.335306},{"c":9.45,"h":9.84,"l":8.435,"n":215441,"o":8.605,"t":"2026-03-02T05:00:00Z","v":70191716,"vw":9.46994},{"c":8.66,"h":9.16,"l":8.6098,"n":158757,"o":9.02,"t":"2026-03-03T05:00:00Z","v":51494904,"vw":8.875257},{"c":9.29,"h":9.55,"l":8.87,"n":185719,"o":9.11,"t":"2026-03-04T05:00:00Z","v":61222040,"vw":9.224651},{"c":8.77,"h":9.09,"l":8.5,"n":150744,"o":9.09,"t":"2026-03-05T05:00:00Z","v":49554237,"vw":8.766544},{"c":8.01,"h":8.525,"l":7.89,"n":122980,"o":8.455,"t":"2026-03-06T05:00:00Z","v":36527108,"vw":8.181393},{"c":8.66,"h":8.74,"l":7.96,"n":117195,"o":8.06,"t":"2026-03-09T04:00:00Z","v":42400127,"vw":8.398508},{"c":8.57,"h":8.87,"l":8.51,"n":124571,"o":8.7,"t":"2026-03-10T04:00:00Z","v":42958495,"vw":8.658999},{"c":8.55,"h":8.78,"l":8.2302,"n":115237,"o":8.6,"t":"2026-03-11T04:00:00Z","v":38142298,"vw":8.478353},{"c":8.76,"h":8.78,"l":8.3,"n":108492,"o":8.44,"t":"2026-03-12T04:00:00Z","v":37632598,"vw":8.573705},{"c":9.32,"h":10.03,"l":9.135,"n":198936,"o":9.18,"t":"2026-03-13T04:00:00Z","v":73341288,"vw":9.549612},{"c":9.23,"h":9.842,"l":9.14,"n":151130,"o":9.76,"t":"2026-03-16T04:00:00Z","v":47906055,"vw":9.399802},{"c":9.24,"h":9.455,"l":9.05,"n":105855,"o":9.205,"t":"2026-03-17T04:00:00Z","v":35674195,"vw":9.251644},{"c":8.92,"h":9.3251,"l":8.89,"n":110531,"o":9.04,"t":"2026-03-18T04:00:00Z","v":40560611,"vw":9.082258},{"c":9.22,"h":9.36,"l":8.37,"n":119655,"o":8.64,"t":"2026-03-19T04:00:00Z","v":42850935,"vw":8.971596},{"c":8.46,"h":9.14,"l":8.42,"n":124815,"o":9.09,"t":"2026-03-20T04:00:00Z","v":50902366,"vw":8.685891},{"c":8.91,"h":9.25,"l":8.568,"n":147078,"o":8.597,"t":"2026-03-23T04:00:00Z","v":47209764,"vw":8.958048},{"c":8.25,"h":8.98,"l":8.15,"n":122418,"o":8.83,"t":"2026-03-24T04:00:00Z","v":41069539,"vw":8.440897},{"c":8.28,"h":8.73,"l":8.06,"n":105448,"o":8.58,"t":"2026-03-25T04:00:00Z","v":38873301,"vw":8.311615},{"c":8.58,"h":9.395,"l":8.46,"n":345219,"o":8.575,"t":"2026-03-26T04:00:00Z","v":106520231,"vw":8.904952},{"c":8.02,"h":8.41,"l":7.705,"n":144447,"o":8.31,"t":"2026-03-27T04:00:00Z","v":50703937,"vw":7.929071},{"c":7.795,"h":8.275,"l":7.6425,"n":111912,"o":8.17,"t":"2026-03-30T04:00:00Z","v":36121570,"vw":7.946506},{"c":8.16,"h":8.2,"l":7.625,"n":119950,"o":7.83,"t":"2026-03-31T04:00:00Z","v":47427933,"vw":7.977548},{"c":8.04,"h":8.3261,"l":8,"n":93154,"o":8.22,"t":"2026-04-01T04:00:00Z","v":31163549,"vw":8.142414},{"c":8.71,"h":8.77,"l":7.63,"n":128306,"o":7.782,"t":"2026-04-02T04:00:00Z","v":50529938,"vw":8.291244},{"c":8.85,"h":9.14,"l":8.755,"n":111411,"o":8.805,"t":"2026-04-06T04:00:00Z","v":36600351,"vw":8.94162},{"c":8.96,"h":8.98,"l":8.195,"n":118772,"o":8.66,"t":"2026-04-07T04:00:00Z","v":42384662,"vw":8.602333},{"c":9.5,"h":9.77,"l":9.18,"n":137291,"o":9.505,"t":"2026-04-08T04:00:00Z","v":50073046,"vw":9.472707},{"c":9.67,"h":10.02,"l":9.3,"n":113520,"o":9.35,"t":"2026-04-09T04:00:00Z","v":50415940,"vw":9.67946},{"c":9.54,"h":9.89,"l":9.39,"n":92615,"o":9.735,"t":"2026-04-10T04:00:00Z","v":36747380,"vw":9.606276},{"c":10.36,"h":10.42,"l":9.18,"n":121127,"o":9.27,"t":"2026-04-13T04:00:00Z","v":50104438,"vw":9.991897},{"c":10.49,"h":11.01,"l":10.42,"n":132783,"o":10.62,"t":"2026-04-14T04:00:00Z","v":46138953,"vw":10.679588},{"c":10.47,"h":10.61,"l":10.11,"n":99121,"o":10.61,"t":"2026-04-15T04:00:00Z","v":38865095,"vw":10.304123},{"c":11.55,"h":11.6899,"l":10.31,"n":155820,"o":10.57,"t":"2026-04-16T04:00:00Z","v":56411994,"vw":10.951756},{"c":11.6,"h":12.12,"l":11.45,"n":148236,"o":11.66,"t":"2026-04-17T04:00:00Z","v":52373386,"vw":11.76841},{"c":11.63,"h":11.815,"l":11.07,"n":127793,"o":11.3,"t":"2026-04-20T04:00:00Z","v":41941022,"vw":11.413704},{"c":11.23,"h":11.66,"l":11.02,"n":129219,"o":11.58,"t":"2026-04-21T04:00:00Z","v":41202814,"vw":11.291009},{"c":11.84,"h":12.19,"l":11.68,"n":145408,"o":11.83,"t":"2026-04-22T04:00:00Z","v":53006420,"vw":11.910736},{"c":11.8,"h":12.22,"l":11.57,"n":140711,"o":11.66,"t":"2026-04-23T04:00:00Z","v":43318931,"vw":11.96024},{"c":11.64,"h":12.095,"l":11.28,"n":153029,"o":11.99,"t":"2026-04-24T04:00:00Z","v":46709880,"vw":11.635481},{"c":11.18,"h":11.66,"l":11.085,"n":103045,"o":11.548,"t":"2026-04-27T04:00:00Z","v":31586403,"vw":11.305294},{"c":11.02,"h":11.03,"l":10.6,"n":110289,"o":10.81,"t":"2026-04-28T04:00:00Z","v":30771188,"vw":10.859158},{"c":10.72,"h":10.92,"l":10.27,"n":113506,"o":10.92,"t":"2026-04-29T04:00:00Z","v":34567642,"vw":10.506431},{"c":11.99,"h":12.27,"l":11.055,"n":251395,"o":11.095,"t":"2026-04-30T04:00:00Z","v":82855556,"vw":11.881222},{"c":11.46,"h":12.37,"l":11.38,"n":161174,"o":12.28,"t":"2026-05-01T04:00:00Z","v":51116268,"vw":11.873508},{"c":11.83,"h":11.85,"l":11.26,"n":147841,"o":11.43,"t":"2026-05-04T04:00:00Z","v":42878039,"vw":11.623443},{"c":12.16,"h":12.29,"l":11.78,"n":138081,"o":12.04,"t":"2026-05-05T04:00:00Z","v":39262803,"vw":11.998514},{"c":13.03,"h":13.12,"l":12.25,"n":176560,"o":12.545,"t":"2026-05-06T04:00:00Z","v":52773050,"vw":12.705103},{"c":12.7,"h":13.045,"l":12.23,"n":141089,"o":12.73,"t":"2026-05-07T04:00:00Z","v":40150452,"vw":12.680553},{"c":12.94,"h":13.35,"l":12.2,"n":160410,"o":12.57,"t":"2026-05-08T04:00:00Z","v":48392819,"vw":12.799088},{"c":13.39,"h":13.8,"l":12.59,"n":197600,"o":12.96,"t":"2026-05-11T04:00:00Z","v":49738299,"vw":13.465131},{"c":12.72,"h":12.94,"l":11.73,"n":198929,"o":12.905,"t":"2026-05-12T04:00:00Z","v":50216795,"vw":12.348218},{"c":12.75,"h":13.09,"l":12.29,"n":106560,"o":12.625,"t":"2026-05-13T04:00:00Z","v":30744933,"vw":12.728785},{"c":13.29,"h":13.7,"l":12.45,"n":168322,"o":12.73,"t":"2026-05-14T04:00:00Z","v":51373308,"vw":13.187247},{"c":12.44,"h":12.89,"l":12.125,"n":155382,"o":12.85,"t":"2026-05-15T04:00:00Z","v":40008055,"vw":12.441746},{"c":12.18,"h":12.26,"l":11.6237,"n":166256,"o":12.08,"t":"2026-05-18T04:00:00Z","v":35664174,"vw":11.983704},{"c":12.44,"h":12.585,"l":11.53,"n":143205,"o":11.875,"t":"2026-05-19T04:00:00Z","v":35291772,"vw":12.118903},{"c":13.15,"h":13.5,"l":12.5301,"n":199062,"o":12.635,"t":"2026-05-20T04:00:00Z","v":51458893,"vw":13.156608},{"c":13.55,"h":13.77,"l":13.08,"n":150527,"o":13.14,"t":"2026-05-21T04:00:00Z","v":34844987,"vw":13.420705},{"c":13.81,"h":14.11,"l":13.41,"n":190129,"o":13.57,"t":"2026-05-22T04:00:00Z","v":40170056,"vw":13.846408},{"c":14.28,"h":14.87,"l":14.08,"n":175949,"o":14.235,"t":"2026-05-26T04:00:00Z","v":42644891,"vw":14.462536},{"c":14.33,"h":14.48,"l":13.835,"n":122879,"o":14.21,"t":"2026-05-27T04:00:00Z","v":33747139,"vw":14.217854},{"c":14.07,"h":14.215,"l":13.58,"n":140357,"o":13.944,"t":"2026-05-28T04:00:00Z","v":37643681,"vw":13.953862},{"c":14.38,"h":14.6389,"l":13.58,"n":170725,"o":13.87,"t":"2026-05-29T04:00:00Z","v":47773151,"vw":14.187057},{"c":14.85,"h":15.315,"l":13.66,"n":235660,"o":14.05,"t":"2026-06-01T04:00:00Z","v":51423653,"vw":14.768829},{"c":14.28,"h":15.01,"l":14.1,"n":150623,"o":14.575,"t":"2026-06-02T04:00:00Z","v":39021305,"vw":14.557065},{"c":13.96,"h":14.375,"l":13.695,"n":133662,"o":14,"t":"2026-06-03T04:00:00Z","v":32011187,"vw":14.016073},{"c":13.88,"h":14.065,"l":13.27,"n":152046,"o":13.49,"t":"2026-06-04T04:00:00Z","v":34355771,"vw":13.660727},{"c":12.32,"h":13.4,"l":11.84,"n":175597,"o":13.39,"t":"2026-06-05T04:00:00Z","v":41248352,"vw":12.419184},{"c":13.78,"h":13.97,"l":12.6025,"n":124916,"o":12.775,"t":"2026-06-08T04:00:00Z","v":32780164,"vw":13.431342},{"c":13.31,"h":14.4,"l":12.64,"n":208861,"o":14,"t":"2026-06-09T04:00:00Z","v":48270946,"vw":13.446625},{"c":12.62,"h":13.6,"l":12.62,"n":148550,"o":13.22,"t":"2026-06-10T04:00:00Z","v":33287833,"vw":12.99555},{"c":13.61,"h":13.68,"l":12.502,"n":145760,"o":12.612,"t":"2026-06-11T04:00:00Z","v":34815581,"vw":13.139261},{"c":14.08,"h":14.715,"l":13.62,"n":167798,"o":13.73,"t":"2026-06-12T04:00:00Z","v":41809830,"vw":14.11717},{"c":14.64,"h":15.225,"l":14.6,"n":138988,"o":14.915,"t":"2026-06-15T04:00:00Z","v":34569346,"vw":14.875952},{"c":14.42,"h":15.26,"l":14.39,"n":132141,"o":14.55,"t":"2026-06-16T04:00:00Z","v":38531569,"vw":14.836927},{"c":13.92,"h":14.9,"l":13.89,"n":139721,"o":14.25,"t":"2026-06-17T04:00:00Z","v":34419262,"vw":14.405637},{"c":14.22,"h":14.39,"l":13.71,"n":113742,"o":14.34,"t":"2026-06-18T04:00:00Z","v":32777900,"vw":14.06082},{"c":14.85,"h":16.43,"l":14.49,"n":263887,"o":14.49,"t":"2026-06-22T04:00:00Z","v":67080135,"vw":15.449529},{"c":14.7,"h":15.48,"l":13.985,"n":167634,"o":14.03,"t":"2026-06-23T04:00:00Z","v":42218246,"vw":14.817788},{"c":14,"h":15.225,"l":13.42,"n":218766,"o":14.97,"t":"2026-06-24T04:00:00Z","v":52853012,"vw":14.075056},{"c":13.88,"h":14.75,"l":12.954,"n":175512,"o":14.435,"t":"2026-06-25T04:00:00Z","v":46178235,"vw":13.632656},{"c":14.54,"h":14.995,"l":13.34,"n":212250,"o":13.58,"t":"2026-06-26T04:00:00Z","v":56765190,"vw":14.393888},{"c":14.03,"h":14.89,"l":13.28,"n":195292,"o":14.775,"t":"2026-06-29T04:00:00Z","v":50360792,"vw":14.092321},{"c":13.89,"h":13.93,"l":13.28,"n":140999,"o":13.64,"t":"2026-06-30T04:00:00Z","v":43011016,"vw":13.617544},{"c":13.37,"h":14,"l":13.18,"n":169393,"o":13.74,"t":"2026-07-01T04:00:00Z","v":40798699,"vw":13.602469},{"c":12.4,"h":14.09,"l":11.98,"n":194813,"o":13.63,"t":"2026-07-02T04:00:00Z","v":50630089,"vw":12.819262},{"c":12.95,"h":13.525,"l":12.54,"n":122408,"o":12.628,"t":"2026-07-06T04:00:00Z","v":30613450,"vw":13.090485},{"c":12.05,"h":12.79,"l":11.74,"n":124770,"o":12.695,"t":"2026-07-07T04:00:00Z","v":30637590,"vw":12.231852},{"c":12.02,"h":12.12,"l":11.59,"n":125804,"o":11.73,"t":"2026-07-08T04:00:00Z","v":31778598,"vw":11.8591},{"c":13.22,"h":14.41,"l":12.645,"n":333322,"o":12.67,"t":"2026-07-09T04:00:00Z","v":78100535,"vw":13.540307},{"c":12.6,"h":13.68,"l":12.33,"n":181141,"o":13.64,"t":"2026-07-10T04:00:00Z","v":45812618,"vw":12.709603},{"c":12.19,"h":12.65,"l":11.93,"n":118134,"o":12.42,"t":"2026-07-13T04:00:00Z","v":35830097,"vw":12.143263},{"c":12.16,"h":12.72,"l":11.67,"n":164260,"o":12.675,"t":"2026-07-14T04:00:00Z","v":57204049,"vw":12.078407},{"c":12.29,"h":12.535,"l":11.6,"n":149641,"o":12.23,"t":"2026-07-15T04:00:00Z","v":49007823,"vw":12.043234},{"c":11.42,"h":12.25,"l":11.25,"n":139071,"o":12.06,"t":"2026-07-16T04:00:00Z","v":44259223,"vw":11.570691},{"c":10.69,"h":11.05,"l":10.54,"n":150286,"o":10.95,"t":"2026-07-17T04:00:00Z","v":43680762,"vw":10.743705},{"c":11.67,"h":12.03,"l":11.07,"n":190259,"o":11.08,"t":"2026-07-20T04:00:00Z","v":61079510,"vw":11.735289},{"c":12.25,"h":12.76,"l":11.81,"n":186220,"o":11.94,"t":"2026-07-21T04:00:00Z","v":98119047,"vw":12.373009},{"c":12.41,"h":12.85,"l":11.9,"n":126408,"o":11.92,"t":"2026-07-22T04:00:00Z","v":42498054,"vw":12.506177},{"c":12.77,"h":13.155,"l":12.11,"n":164778,"o":12.14,"t":"2026-07-23T04:00:00Z","v":58835434,"vw":12.832446},{"c":12.12,"h":12.73,"l":12.12,"n":138641,"o":12.54,"t":"2026-07-24T04:00:00Z","v":56416609,"vw":12.416791},{"c":11.77,"h":12.33,"l":11.44,"n":134099,"o":12.27,"t":"2026-07-27T04:00:00Z","v":43178123,"vw":11.715958},{"c":11.38,"h":11.53,"l":10.67,"n":152610,"o":11.29,"t":"2026-07-28T04:00:00Z","v":62212062,"vw":11.212189},{"c":10.05,"h":11.45,"l":10.03,"n":140946,"o":11.25,"t":"2026-07-29T04:00:00Z","v":43672205,"vw":10.512086},{"c":11.82,"h":12.03,"l":10.57,"n":164463,"o":10.658,"t":"2026-07-30T04:00:00Z","v":45389759,"vw":11.701198},{"c":11.32,"h":12.07,"l":11.07,"n":164587,"o":12.02,"t":"2026-07-31T04:00:00Z","v":38406713,"vw":11.460167},{"c":11.75,"h":11.89,"l":10.96,"n":122167,"o":11.18,"t":"2026-08-03T04:00:00Z","v":27144141,"vw":11.655221},{"c":11.75,"h":11.91,"l":11.29,"n":120957,"o":11.58,"t":"2026-08-04T04:00:00Z","v":30232915,"vw":11.67515},{"c":11.24,"h":12.02,"l":11.23,"n":132584,"o":11.66,"t":"2026-08-05T04:00:00Z","v":27306375,"vw":11.500688},{"c":10.65,"h":11.21,"l":10.65,"n":138445,"o":10.93,"t":"2026-08-06T04:00:00Z","v":36563296,"vw":10.935508},{"c":10.09,"h":10.94,"l":9.685,"n":231923,"o":10.915,"t":"2026-08-07T04:00:00Z","v":56581042,"vw":10.083814},{"c":9.56,"h":10.08,"l":9.4,"n":150907,"o":9.99,"t":"2026-08-10T04:00:00Z","v":42183883,"vw":9.595914},{"c":9.68,"h":10.149,"l":9.6022,"n":126699,"o":10.1,"t":"2026-08-11T04:00:00Z","v":37320089,"vw":9.765385},{"c":9.64,"h":10.28,"l":9.55,"n":123441,"o":10.13,"t":"2026-08-12T04:00:00Z","v":40568263,"vw":9.738233},{"c":9.21,"h":9.79,"l":9.165,"n":112458,"o":9.49,"t":"2026-08-13T04:00:00Z","v":32839195,"vw":9.34109},{"c":9.2,"h":9.255,"l":9,"n":108603,"o":9.01,"t":"2026-08-14T04:00:00Z","v":34563685,"vw":9.133279},{"c":9.715,"h":9.805,"l":9.195,"n":114525,"o":9.22,"t":"2026-08-17T04:00:00Z","v":55275676,"vw":9.548023},{"c":8.96,"h":9.545,"l":8.91,"n":108192,"o":9.36,"t":"2026-08-18T04:00:00Z","v":45475884,"vw":9.119151},{"c":9.65,"h":9.8899,"l":8.68,"n":145652,"o":8.905,"t":"2026-08-19T04:00:00Z","v":67140545,"vw":9.48063},{"c":11.14,"h":11.19,"l":9.96,"n":236589,"o":10.21,"t":"2026-08-20T04:00:00Z","v":77666918,"vw":10.708209},{"c":11.26,"h":12.47,"l":11.02,"n":290264,"o":11.7,"t":"2026-08-21T04:00:00Z","v":103935137,"vw":11.467232},{"c":11.18,"h":12.06,"l":11.03,"n":194357,"o":11.17,"t":"2026-08-24T04:00:00Z","v":61410013,"vw":11.509368},{"c":11.83,"h":12.15,"l":10.93,"n":157369,"o":11.07,"t":"2026-08-25T04:00:00Z","v":48487220,"vw":11.774494},{"c":11.22,"h":11.73,"l":10.99,"n":127487,"o":11.555,"t":"2026-08-26T04:00:00Z","v":41960861,"vw":11.281925},{"c":11.87,"h":12.32,"l":11.28,"n":165187,"o":11.53,"t":"2026-08-27T04:00:00Z","v":59917077,"vw":11.998087},{"c":10.67,"h":11.6,"l":10.56,"n":147600,"o":11.53,"t":"2026-08-28T04:00:00Z","v":41902492,"vw":10.942748},{"c":10.77,"h":10.79,"l":10.36,"n":80539,"o":10.78,"t":"2026-08-31T04:00:00Z","v":23713981,"vw":10.590247},{"c":10.23,"h":10.61,"l":10.15,"n":98518,"o":10.48,"t":"2026-09-01T04:00:00Z","v":30216110,"vw":10.311039},{"c":10.47,"h":10.53,"l":9.99,"n":82415,"o":10.01,"t":"2026-09-02T04:00:00Z","v":29986198,"vw":10.324893},{"c":11.6,"h":11.85,"l":10.475,"n":171943,"o":10.6,"t":"2026-09-03T04:00:00Z","v":69068118,"vw":11.482138},{"c":11.31,"h":11.495,"l":11.185,"n":108801,"o":11.185,"t":"2026-09-04T04:00:00Z","v":37586100,"vw":11.318405},{"c":11.83,"h":12.06,"l":11,"n":145709,"o":11.13,"t":"2026-09-08T04:00:00Z","v":53464858,"vw":11.798883},{"c":11.92,"h":12.15,"l":11.6005,"n":113817,"o":12.09,"t":"2026-09-09T04:00:00Z","v":38356670,"vw":11.847131},{"c":11.43,"h":11.8,"l":11.22,"n":117053,"o":11.64,"t":"2026-09-10T04:00:00Z","v":38474877,"vw":11.579762},{"c":11.98,"h":12.385,"l":11.54,"n":159114,"o":11.615,"t":"2026-09-11T04:00:00Z","v":45244217,"vw":12.085804},{"c":11.5,"h":11.94,"l":10.96,"n":163005,"o":11.1,"t":"2026-09-14T04:00:00Z","v":53252004,"vw":11.562584},{"c":11.24,"h":11.48,"l":10.96,"n":115624,"o":11.265,"t":"2026-09-15T04:00:00Z","v":49137031,"vw":11.253351},{"c":11.04,"h":11.528,"l":10.77,"n":114015,"o":11.31,"t":"2026-09-16T04:00:00Z","v":46280247,"vw":11.198566},{"c":11.64,"h":11.88,"l":10.855,"n":142228,"o":11.46,"t":"2026-09-17T04:00:00Z","v":70420129,"vw":11.505276},{"c":13.24,"h":13.3195,"l":12.05,"n":208004,"o":12.115,"t":"2026-09-18T04:00:00Z","v":84239409,"vw":12.854001},{"c":13.28,"h":13.98,"l":13.16,"n":171601,"o":13.94,"t":"2026-09-21T04:00:00Z","v":52006905,"vw":13.477998},{"c":13.63,"h":13.97,"l":12.97,"n":125281,"o":13.13,"t":"2026-09-22T04:00:00Z","v":43609203,"vw":13.707728},{"c":13.35,"h":13.65,"l":13.27,"n":105366,"o":13.45,"t":"2026-09-23T04:00:00Z","v":37410943,"vw":13.470811},{"c":12.92,"h":13.64,"l":12.84,"n":123450,"o":13.07,"t":"2026-09-24T04:00:00Z","v":40131454,"vw":13.07953},{"c":12.55,"h":12.985,"l":12.12,"n":120350,"o":12.985,"t":"2026-09-25T04:00:00Z","v":36779113,"vw":12.425593},{"c":12.11,"h":12.74,"l":12.09,"n":96218,"o":12.47,"t":"2026-09-28T04:00:00Z","v":28549118,"vw":12.344595},{"c":11.99,"h":12.41,"l":11.935,"n":90381,"o":12.41,"t":"2026-09-29T04:00:00Z","v":26126315,"vw":12.137073},{"c":11.33,"h":12.35,"l":11.3,"n":118807,"o":12.31,"t":"2026-09-30T04:00:00Z","v":41156685,"vw":11.633703},{"c":11.21,"h":11.3899,"l":10.91,"n":104674,"o":11.28,"t":"2026-10-01T04:00:00Z","v":30321689,"vw":11.11692},{"c":11.23,"h":12.24,"l":11.05,"n":140612,"o":11.64,"t":"2026-10-02T04:00:00Z","v":42275840,"vw":11.536315},{"c":11.17,"h":11.41,"l":10.81,"n":106882,"o":11.385,"t":"2026-10-05T04:00:00Z","v":33527130,"vw":10.986538},{"c":10.97,"h":11.335,"l":10.93,"n":85713,"o":11.18,"t":"2026-10-06T04:00:00Z","v":28575388,"vw":11.097155},{"c":10.36,"h":10.8254,"l":10.16,"n":119693,"o":10.63,"t":"2026-10-07T04:00:00Z","v":36712630,"vw":10.327029},{"c":9.91,"h":10.2441,"l":9.635,"n":142977,"o":10.15,"t":"2026-10-08T04:00:00Z","v":47871229,"vw":9.887589},{"c":9.65,"h":10.09,"l":9.49,"n":102217,"o":10.06,"t":"2026-10-09T04:00:00Z","v":35183185,"vw":9.651529},{"c":9.44,"h":9.74,"l":9.385,"n":73147,"o":9.52,"t":"2026-10-12T04:00:00Z","v":20770993,"vw":9.514968},{"c":9.11,"h":9.27,"l":8.98,"n":97875,"o":9.24,"t":"2026-10-13T04:00:00Z","v":36173195,"vw":9.144587},{"c":8.23,"h":8.9,"l":8.17,"n":113303,"o":8.805,"t":"2026-10-14T04:00:00Z","v":38739255,"vw":8.427083},{"c":8.33,"h":8.36,"l":7.64,"n":127982,"o":8.01,"t":"2026-10-15T04:00:00Z","v":41560428,"vw":8.011072},{"c":7.53,"h":8.23,"l":7.42,"n":140564,"o":8.1,"t":"2026-10-16T04:00:00Z","v":40546424,"vw":7.756293}],"volatilityBars":[{"c":11.17,"h":11.2,"l":11.1,"n":358,"o":11.12,"t":"2026-10-06T08:00:00Z","v":37344,"vw":11.16311},{"c":11.2,"h":11.21,"l":11.2,"n":27,"o":11.21,"t":"2026-10-06T08:15:00Z","v":1549,"vw":11.20538},{"c":11.2,"h":11.2,"l":11.17,"n":35,"o":11.1985,"t":"2026-10-06T08:30:00Z","v":7219,"vw":11.196994},{"c":11.23,"h":11.23,"l":11.2,"n":93,"o":11.215,"t":"2026-10-06T08:45:00Z","v":3062,"vw":11.207798},{"c":11.21,"h":11.25,"l":11.18,"n":201,"o":11.21,"t":"2026-10-06T09:00:00Z","v":17865,"vw":11.215797},{"c":11.1754,"h":11.25,"l":11.1754,"n":241,"o":11.2,"t":"2026-10-06T09:15:00Z","v":24090,"vw":11.2244},{"c":11.1701,"h":11.1701,"l":11.17,"n":5,"o":11.17,"t":"2026-10-06T09:30:00Z","v":235,"vw":11.17005},{"c":11.21,"h":11.24,"l":11.1885,"n":134,"o":11.19,"t":"2026-10-06T09:45:00Z","v":33045,"vw":11.225223},{"c":11.2306,"h":11.24,"l":11.21,"n":39,"o":11.21,"t":"2026-10-06T10:00:00Z","v":3693,"vw":11.220824},{"c":11.24,"h":11.25,"l":11.24,"n":19,"o":11.24,"t":"2026-10-06T10:15:00Z","v":1371,"vw":11.244192},{"c":11.26,"h":11.26,"l":11.22,"n":100,"o":11.22,"t":"2026-10-06T10:30:00Z","v":5373,"vw":11.242752},{"c":11.26,"h":11.2784,"l":11.25,"n":45,"o":11.2784,"t":"2026-10-06T10:45:00Z","v":8269,"vw":11.262688},{"c":11.26,"h":11.27,"l":11.23,"n":264,"o":11.26,"t":"2026-10-06T11:00:00Z","v":56323,"vw":11.254702},{"c":11.27,"h":11.3,"l":11.25,"n":196,"o":11.27,"t":"2026-10-06T11:15:00Z","v":45043,"vw":11.284617},{"c":11.2885,"h":11.3,"l":11.26,"n":241,"o":11.2605,"t":"2026-10-06T11:30:00Z","v":76142,"vw":11.282752},{"c":11.2715,"h":11.3,"l":11.27,"n":75,"o":11.3,"t":"2026-10-06T11:45:00Z","v":16472,"vw":11.292301},{"c":11.31,"h":11.32,"l":11.28,"n":222,"o":11.28,"t":"2026-10-06T12:00:00Z","v":50019,"vw":11.304586},{"c":11.27,"h":11.32,"l":11.27,"n":236,"o":11.3004,"t":"2026-10-06T12:15:00Z","v":396610,"vw":11.312189},{"c":11.27,"h":11.2924,"l":11.2515,"n":176,"o":11.28,"t":"2026-10-06T12:30:00Z","v":58996,"vw":11.266637},{"c":11.29,"h":11.31,"l":11.26,"n":86,"o":11.2786,"t":"2026-10-06T12:45:00Z","v":22394,"vw":11.291989},{"c":11.28,"h":11.3003,"l":11.27,"n":138,"o":11.28,"t":"2026-10-06T13:00:00Z","v":49792,"vw":11.289544},{"c":11.15,"h":11.3,"l":11.09,"n":845,"o":11.276,"t":"2026-10-06T13:15:00Z","v":120307,"vw":11.216575},{"c":11.24,"h":11.335,"l":11.12,"n":9983,"o":11.18,"t":"2026-10-06T13:30:00Z","v":2969009,"vw":11.242517},{"c":11.255,"h":11.31,"l":11.17,"n":6455,"o":11.24,"t":"2026-10-06T13:45:00Z","v":1628217,"vw":11.255715},{"c":11.2,"h":11.3,"l":11.13,"n":5554,"o":11.26,"t":"2026-10-06T14:00:00Z","v":1543035,"vw":11.217316},{"c":11.1299,"h":11.22,"l":11.1,"n":3316,"o":11.2,"t":"2026-10-06T14:15:00Z","v":1154955,"vw":11.181641},{"c":11.065,"h":11.14,"l":11.05,"n":2866,"o":11.13,"t":"2026-10-06T14:30:00Z","v":979761,"vw":11.081993},{"c":11.15,"h":11.15,"l":11.02,"n":3058,"o":11.0601,"t":"2026-10-06T14:45:00Z","v":1060438,"vw":11.077948},{"c":11.165,"h":11.21,"l":11.145,"n":3114,"o":11.15,"t":"2026-10-06T15:00:00Z","v":1605585,"vw":11.180568},{"c":11.11,"h":11.165,"l":11.09,"n":2383,"o":11.16,"t":"2026-10-06T15:15:00Z","v":779933,"vw":11.131765},{"c":11.125,"h":11.15,"l":11.06,"n":2595,"o":11.105,"t":"2026-10-06T15:30:00Z","v":821725,"vw":11.102962},{"c":11.095,"h":11.165,"l":11.085,"n":2032,"o":11.12,"t":"2026-10-06T15:45:00Z","v":540309,"vw":11.128714},{"c":11.08,"h":11.11,"l":11.07,"n":1736,"o":11.095,"t":"2026-10-06T16:00:00Z","v":563631,"vw":11.088654},{"c":11.02,"h":11.0886,"l":11,"n":2248,"o":11.085,"t":"2026-10-06T16:15:00Z","v":792129,"vw":11.03944},{"c":11.065,"h":11.07,"l":11.01,"n":1664,"o":11.0199,"t":"2026-10-06T16:30:00Z","v":500805,"vw":11.038441},{"c":11.0368,"h":11.09,"l":11.03,"n":1591,"o":11.065,"t":"2026-10-06T16:45:00Z","v":471326,"vw":11.060668},{"c":10.985,"h":11.04,"l":10.96,"n":2624,"o":11.035,"t":"2026-10-06T17:00:00Z","v":899774,"vw":10.993831},{"c":11.035,"h":11.06,"l":10.93,"n":2264,"o":10.98,"t":"2026-10-06T17:15:00Z","v":981741,"vw":10.986619},{"c":11.075,"h":11.08,"l":11.0302,"n":1998,"o":11.035,"t":"2026-10-06T17:30:00Z","v":853675,"vw":11.057479},{"c":11.0536,"h":11.11,"l":11.0301,"n":2127,"o":11.08,"t":"2026-10-06T17:45:00Z","v":1068258,"vw":11.068851},{"c":11.0422,"h":11.075,"l":11.03,"n":1682,"o":11.055,"t":"2026-10-06T18:00:00Z","v":618838,"vw":11.052652},{"c":11.005,"h":11.045,"l":10.98,"n":2067,"o":11.045,"t":"2026-10-06T18:15:00Z","v":493485,"vw":11.008095},{"c":11.01,"h":11.03,"l":10.98,"n":2089,"o":11.01,"t":"2026-10-06T18:30:00Z","v":751998,"vw":11.003339},{"c":11.0174,"h":11.0678,"l":11.01,"n":2548,"o":11.01,"t":"2026-10-06T18:45:00Z","v":1008500,"vw":11.037288},{"c":10.985,"h":11.02,"l":10.97,"n":2408,"o":11.02,"t":"2026-10-06T19:00:00Z","v":835446,"vw":10.986246},{"c":10.99,"h":11.03,"l":10.97,"n":2551,"o":10.99,"t":"2026-10-06T19:15:00Z","v":806739,"vw":11.002622},{"c":11.0201,"h":11.05,"l":10.98,"n":2738,"o":10.995,"t":"2026-10-06T19:30:00Z","v":815404,"vw":11.016273},{"c":10.9871,"h":11.05,"l":10.95,"n":7150,"o":11.02,"t":"2026-10-06T19:45:00Z","v":1711091,"vw":10.985987},{"c":10.9815,"h":11.01,"l":10.97,"n":175,"o":10.97,"t":"2026-10-06T20:00:00Z","v":1129479,"vw":10.970289},{"c":10.9879,"h":10.99,"l":10.98,"n":71,"o":10.9807,"t":"2026-10-06T20:15:00Z","v":22990,"vw":10.983655},{"c":10.9978,"h":11,"l":10.98,"n":61,"o":10.9883,"t":"2026-10-06T20:30:00Z","v":26155,"vw":10.995604},{"c":10.99,"h":11,"l":10.99,"n":18,"o":10.9982,"t":"2026-10-06T20:45:00Z","v":4804,"vw":10.999171},{"c":10.9988,"h":11,"l":10.99,"n":87,"o":10.995,"t":"2026-10-06T21:00:00Z","v":2679,"vw":10.994276},{"c":10.9989,"h":11,"l":10.99,"n":30,"o":10.99,"t":"2026-10-06T21:15:00Z","v":10575,"vw":10.995251},{"c":10.99,"h":11,"l":10.99,"n":17,"o":10.9989,"t":"2026-10-06T21:30:00Z","v":4919,"vw":10.99914},{"c":10.9915,"h":11,"l":10.99,"n":35,"o":10.99,"t":"2026-10-06T21:45:00Z","v":11920,"vw":10.99192},{"c":10.9988,"h":11,"l":10.9988,"n":5,"o":10.9989,"t":"2026-10-06T22:00:00Z","v":1400,"vw":10.999632},{"c":10.9999,"h":11,"l":10.99,"n":12,"o":10.99,"t":"2026-10-06T22:15:00Z","v":2588,"vw":10.996558},{"c":10.99,"h":10.9988,"l":10.99,"n":29,"o":10.99,"t":"2026-10-06T22:30:00Z","v":3467,"vw":10.990545},{"c":10.99,"h":11,"l":10.99,"n":11,"o":11,"t":"2026-10-06T22:45:00Z","v":2221,"vw":10.99645},{"c":10.9901,"h":11,"l":10.99,"n":11,"o":10.9989,"t":"2026-10-06T23:00:00Z","v":4822,"vw":10.994976},{"c":10.981,"h":11,"l":10.98,"n":38,"o":10.9901,"t":"2026-10-06T23:15:00Z","v":15309,"vw":10.982996},{"c":10.9885,"h":10.9969,"l":10.98,"n":18,"o":10.9936,"t":"2026-10-06T23:30:00Z","v":6042,"vw":10.984461},{"c":11,"h":11,"l":10.99,"n":24,"o":10.99,"t":"2026-10-06T23:45:00Z","v":8840,"vw":10.998064},{"c":10.82,"h":10.86,"l":10.79,"n":410,"o":10.86,"t":"2026-10-07T08:00:00Z","v":74329,"vw":10.828125},{"c":10.82,"h":10.86,"l":10.82,"n":41,"o":10.83,"t":"2026-10-07T08:15:00Z","v":6789,"vw":10.840779},{"c":10.82,"h":10.84,"l":10.82,"n":34,"o":10.83,"t":"2026-10-07T08:30:00Z","v":2971,"vw":10.830607},{"c":10.8,"h":10.82,"l":10.79,"n":77,"o":10.82,"t":"2026-10-07T08:45:00Z","v":12757,"vw":10.798102},{"c":10.74,"h":10.8,"l":10.73,"n":271,"o":10.8,"t":"2026-10-07T09:00:00Z","v":37101,"vw":10.75378},{"c":10.7,"h":10.73,"l":10.7,"n":136,"o":10.73,"t":"2026-10-07T09:15:00Z","v":15681,"vw":10.705753},{"c":10.7097,"h":10.72,"l":10.69,"n":180,"o":10.71,"t":"2026-10-07T09:30:00Z","v":23463,"vw":10.696372},{"c":10.73,"h":10.73,"l":10.71,"n":70,"o":10.72,"t":"2026-10-07T09:45:00Z","v":9758,"vw":10.718291},{"c":10.74,"h":10.74,"l":10.72,"n":35,"o":10.74,"t":"2026-10-07T10:00:00Z","v":1887,"vw":10.735457},{"c":10.74,"h":10.75,"l":10.73,"n":109,"o":10.73,"t":"2026-10-07T10:15:00Z","v":5304,"vw":10.743845},{"c":10.72,"h":10.73,"l":10.71,"n":87,"o":10.73,"t":"2026-10-07T10:30:00Z","v":2514,"vw":10.72},{"c":10.7,"h":10.72,"l":10.7,"n":59,"o":10.71,"t":"2026-10-07T10:45:00Z","v":7839,"vw":10.710571},{"c":10.69,"h":10.75,"l":10.66,"n":486,"o":10.715,"t":"2026-10-07T11:00:00Z","v":90843,"vw":10.685227},{"c":10.69,"h":10.71,"l":10.6477,"n":280,"o":10.7,"t":"2026-10-07T11:15:00Z","v":36602,"vw":10.664263},{"c":10.6385,"h":10.68,"l":10.62,"n":210,"o":10.68,"t":"2026-10-07T11:30:00Z","v":49392,"vw":10.647547},{"c":10.7,"h":10.7,"l":10.63,"n":398,"o":10.6385,"t":"2026-10-07T11:45:00Z","v":73660,"vw":10.667926},{"c":10.6919,"h":10.699,"l":10.66,"n":172,"o":10.69,"t":"2026-10-07T12:00:00Z","v":22104,"vw":10.678819},{"c":10.63,"h":10.69,"l":10.6202,"n":351,"o":10.68,"t":"2026-10-07T12:15:00Z","v":61505,"vw":10.652412},{"c":10.64,"h":10.7,"l":10.63,"n":233,"o":10.649,"t":"2026-10-07T12:30:00Z","v":32757,"vw":10.658811},{"c":10.6657,"h":10.67,"l":10.61,"n":197,"o":10.63,"t":"2026-10-07T12:45:00Z","v":33914,"vw":10.644077},{"c":10.61,"h":10.69,"l":10.6,"n":534,"o":10.66,"t":"2026-10-07T13:00:00Z","v":154929,"vw":10.641235},{"c":10.72,"h":10.72,"l":10.56,"n":642,"o":10.61,"t":"2026-10-07T13:15:00Z","v":91036,"vw":10.606635},{"c":10.545,"h":10.8254,"l":10.3,"n":13622,"o":10.62,"t":"2026-10-07T13:30:00Z","v":3585933,"vw":10.523506},{"c":10.505,"h":10.6,"l":10.45,"n":6002,"o":10.5409,"t":"2026-10-07T13:45:00Z","v":1398179,"vw":10.516436},{"c":10.49,"h":10.53,"l":10.46,"n":4387,"o":10.51,"t":"2026-10-07T14:00:00Z","v":941551,"vw":10.495646},{"c":10.395,"h":10.5,"l":10.385,"n":4859,"o":10.495,"t":"2026-10-07T14:15:00Z","v":1628894,"vw":10.435544},{"c":10.375,"h":10.4166,"l":10.36,"n":3144,"o":10.395,"t":"2026-10-07T14:30:00Z","v":882469,"vw":10.39002},{"c":10.3376,"h":10.395,"l":10.31,"n":4348,"o":10.375,"t":"2026-10-07T14:45:00Z","v":1047717,"vw":10.349999},{"c":10.285,"h":10.3398,"l":10.23,"n":6727,"o":10.335,"t":"2026-10-07T15:00:00Z","v":1951282,"vw":10.263504},{"c":10.21,"h":10.31,"l":10.1815,"n":4682,"o":10.28,"t":"2026-10-07T15:15:00Z","v":1165589,"vw":10.23793},{"c":10.2657,"h":10.3,"l":10.2001,"n":4139,"o":10.205,"t":"2026-10-07T15:30:00Z","v":1227727,"vw":10.255039},{"c":10.2477,"h":10.28,"l":10.22,"n":3891,"o":10.265,"t":"2026-10-07T15:45:00Z","v":1330095,"vw":10.247138},{"c":10.195,"h":10.255,"l":10.185,"n":3818,"o":10.245,"t":"2026-10-07T16:00:00Z","v":1393325,"vw":10.227161},{"c":10.17,"h":10.22,"l":10.16,"n":3410,"o":10.195,"t":"2026-10-07T16:15:00Z","v":1092606,"vw":10.180775},{"c":10.215,"h":10.26,"l":10.16,"n":3386,"o":10.165,"t":"2026-10-07T16:30:00Z","v":1062852,"vw":10.218007},{"c":10.18,"h":10.2199,"l":10.175,"n":2814,"o":10.215,"t":"2026-10-07T16:45:00Z","v":770330,"vw":10.195203},{"c":10.275,"h":10.29,"l":10.17,"n":5659,"o":10.18,"t":"2026-10-07T17:00:00Z","v":1876858,"vw":10.229588},{"c":10.295,"h":10.32,"l":10.235,"n":3554,"o":10.275,"t":"2026-10-07T17:15:00Z","v":1412778,"vw":10.291841},{"c":10.2714,"h":10.325,"l":10.27,"n":2804,"o":10.295,"t":"2026-10-07T17:30:00Z","v":862282,"vw":10.298743},{"c":10.266,"h":10.3,"l":10.26,"n":2505,"o":10.2799,"t":"2026-10-07T17:45:00Z","v":787310,"vw":10.282632},{"c":10.275,"h":10.355,"l":10.235,"n":3013,"o":10.26,"t":"2026-10-07T18:00:00Z","v":1013419,"vw":10.299696},{"c":10.275,"h":10.29,"l":10.25,"n":2354,"o":10.28,"t":"2026-10-07T18:15:00Z","v":654824,"vw":10.271363},{"c":10.2799,"h":10.29,"l":10.23,"n":2708,"o":10.275,"t":"2026-10-07T18:30:00Z","v":771603,"vw":10.257263},{"c":10.27,"h":10.31,"l":10.26,"n":2753,"o":10.28,"t":"2026-10-07T18:45:00Z","v":724574,"vw":10.284704},{"c":10.265,"h":10.29,"l":10.25,"n":2736,"o":10.27,"t":"2026-10-07T19:00:00Z","v":970108,"vw":10.270028},{"c":10.285,"h":10.32,"l":10.25,"n":2998,"o":10.265,"t":"2026-10-07T19:15:00Z","v":1022951,"vw":10.280342},{"c":10.365,"h":10.37,"l":10.27,"n":3802,"o":10.28,"t":"2026-10-07T19:30:00Z","v":1243146,"vw":10.315517},{"c":10.365,"h":10.38,"l":10.31,"n":9226,"o":10.37,"t":"2026-10-07T19:45:00Z","v":2612782,"vw":10.349595},{"c":10.36,"h":10.38,"l":10.35,"n":198,"o":10.36,"t":"2026-10-07T20:00:00Z","v":2221979,"vw":10.360241},{"c":10.36,"h":10.37,"l":10.3322,"n":146,"o":10.34,"t":"2026-10-07T20:15:00Z","v":17188,"vw":10.357038},{"c":10.35,"h":10.365,"l":10.34,"n":111,"o":10.3602,"t":"2026-10-07T20:30:00Z","v":17519,"vw":10.355263},{"c":10.36,"h":10.37,"l":10.35,"n":66,"o":10.36,"t":"2026-10-07T20:45:00Z","v":8297,"vw":10.360535},{"c":10.3609,"h":10.37,"l":10.36,"n":19,"o":10.37,"t":"2026-10-07T21:00:00Z","v":7015,"vw":10.364247},{"c":10.3672,"h":10.37,"l":10.3611,"n":33,"o":10.37,"t":"2026-10-07T21:15:00Z","v":6429,"vw":10.367723},{"c":10.3602,"h":10.3697,"l":10.36,"n":13,"o":10.3613,"t":"2026-10-07T21:30:00Z","v":10832,"vw":10.360307},{"c":10.36,"h":10.37,"l":10.36,"n":56,"o":10.3613,"t":"2026-10-07T21:45:00Z","v":24691,"vw":10.362445},{"c":10.355,"h":10.36,"l":10.34,"n":71,"o":10.36,"t":"2026-10-07T22:00:00Z","v":6904,"vw":10.355788},{"c":10.3502,"h":10.37,"l":10.3502,"n":43,"o":10.37,"t":"2026-10-07T22:15:00Z","v":2769,"vw":10.356401},{"c":10.3698,"h":10.3698,"l":10.35,"n":9,"o":10.36,"t":"2026-10-07T22:30:00Z","v":5788,"vw":10.366204},{"c":10.365,"h":10.37,"l":10.3517,"n":16,"o":10.37,"t":"2026-10-07T22:45:00Z","v":4727,"vw":10.361541},{"c":10.37,"h":10.37,"l":10.36,"n":29,"o":10.36,"t":"2026-10-07T23:00:00Z","v":5619,"vw":10.366697},{"c":10.37,"h":10.37,"l":10.3525,"n":14,"o":10.37,"t":"2026-10-07T23:15:00Z","v":2268,"vw":10.363},{"c":10.37,"h":10.37,"l":10.36,"n":12,"o":10.3693,"t":"2026-10-07T23:30:00Z","v":1247,"vw":10.365926},{"c":10.37,"h":10.37,"l":10.3599,"n":40,"o":10.3671,"t":"2026-10-07T23:45:00Z","v":7279,"vw":10.365623},{"c":10.23,"h":10.32,"l":10.18,"n":685,"o":10.28,"t":"2026-10-08T08:00:00Z","v":125426,"vw":10.257166},{"c":10.25,"h":10.25,"l":10.24,"n":20,"o":10.24,"t":"2026-10-08T08:15:00Z","v":1972,"vw":10.245641},{"c":10.25,"h":10.25,"l":10.24,"n":26,"o":10.25,"t":"2026-10-08T08:30:00Z","v":2674,"vw":10.24858},{"c":10.24,"h":10.255,"l":10.24,"n":34,"o":10.25,"t":"2026-10-08T08:45:00Z","v":3127,"vw":10.249451},{"c":10.25,"h":10.25,"l":10.25,"n":5,"o":10.25,"t":"2026-10-08T09:00:00Z","v":191,"vw":10.25},{"c":10.28,"h":10.3,"l":10.28,"n":7,"o":10.29,"t":"2026-10-08T09:30:00Z","v":567,"vw":10.29},{"c":10.28,"h":10.2801,"l":10.28,"n":9,"o":10.28,"t":"2026-10-08T09:45:00Z","v":1341,"vw":10.280008},{"c":10.27,"h":10.29,"l":10.27,"n":24,"o":10.29,"t":"2026-10-08T10:00:00Z","v":2444,"vw":10.273877},{"c":10.22,"h":10.27,"l":10.22,"n":72,"o":10.27,"t":"2026-10-08T10:15:00Z","v":11217,"vw":10.237572},{"c":10.2,"h":10.22,"l":10.2,"n":32,"o":10.22,"t":"2026-10-08T10:30:00Z","v":9113,"vw":10.209867},{"c":10.2,"h":10.22,"l":10.19,"n":30,"o":10.2,"t":"2026-10-08T10:45:00Z","v":7063,"vw":10.193545},{"c":10.17,"h":10.2354,"l":10.16,"n":243,"o":10.22,"t":"2026-10-08T11:00:00Z","v":34963,"vw":10.174861},{"c":10.17,"h":10.17,"l":10.15,"n":282,"o":10.15,"t":"2026-10-08T11:15:00Z","v":36310,"vw":10.156656},{"c":10.2003,"h":10.21,"l":10.16,"n":78,"o":10.17,"t":"2026-10-08T11:30:00Z","v":21021,"vw":10.185242},{"c":10.18,"h":10.21,"l":10.18,"n":74,"o":10.21,"t":"2026-10-08T11:45:00Z","v":18521,"vw":10.196829},{"c":10.2,"h":10.21,"l":10.17,"n":117,"o":10.18,"t":"2026-10-08T12:00:00Z","v":29934,"vw":10.185801},{"c":10.2,"h":10.2,"l":10.17,"n":169,"o":10.18,"t":"2026-10-08T12:15:00Z","v":8334,"vw":10.189628},{"c":10.18,"h":10.1915,"l":10.17,"n":67,"o":10.19,"t":"2026-10-08T12:30:00Z","v":17853,"vw":10.185383},{"c":10.177,"h":10.19,"l":10.17,"n":93,"o":10.18,"t":"2026-10-08T12:45:00Z","v":10022,"vw":10.180423},{"c":10.2,"h":10.2,"l":10.17,"n":135,"o":10.1701,"t":"2026-10-08T13:00:00Z","v":27302,"vw":10.183357},{"c":10.14,"h":10.22,"l":10.12,"n":456,"o":10.1985,"t":"2026-10-08T13:15:00Z","v":74000,"vw":10.164358},{"c":9.995,"h":10.2441,"l":9.94,"n":11169,"o":10.14,"t":"2026-10-08T13:30:00Z","v":3437066,"vw":10.054057},{"c":9.91,"h":10.005,"l":9.88,"n":8901,"o":9.99,"t":"2026-10-08T13:45:00Z","v":2185468,"vw":9.934572},{"c":9.985,"h":10.02,"l":9.85,"n":6388,"o":9.91,"t":"2026-10-08T14:00:00Z","v":1812514,"vw":9.936228},{"c":10.07,"h":10.095,"l":9.975,"n":5714,"o":9.985,"t":"2026-10-08T14:15:00Z","v":1692792,"vw":10.043438},{"c":9.925,"h":10.086,"l":9.89,"n":5099,"o":10.065,"t":"2026-10-08T14:30:00Z","v":1848452,"vw":9.993172},{"c":9.935,"h":9.95,"l":9.8831,"n":4609,"o":9.928,"t":"2026-10-08T14:45:00Z","v":1164762,"vw":9.916607},{"c":9.875,"h":9.94,"l":9.87,"n":4358,"o":9.93,"t":"2026-10-08T15:00:00Z","v":1610442,"vw":9.907086},{"c":9.895,"h":9.925,"l":9.8323,"n":6532,"o":9.88,"t":"2026-10-08T15:15:00Z","v":1804568,"vw":9.882436},{"c":9.895,"h":9.9,"l":9.85,"n":3284,"o":9.8928,"t":"2026-10-08T15:30:00Z","v":959039,"vw":9.872874},{"c":9.86,"h":9.955,"l":9.83,"n":3933,"o":9.895,"t":"2026-10-08T15:45:00Z","v":1559321,"vw":9.895975},{"c":9.855,"h":9.9,"l":9.84,"n":3159,"o":9.8599,"t":"2026-10-08T16:00:00Z","v":1084234,"vw":9.867798},{"c":9.845,"h":9.945,"l":9.825,"n":5280,"o":9.855,"t":"2026-10-08T16:15:00Z","v":1794945,"vw":9.876198},{"c":9.825,"h":9.88,"l":9.815,"n":2964,"o":9.845,"t":"2026-10-08T16:30:00Z","v":1051761,"vw":9.842956},{"c":9.7377,"h":9.83,"l":9.66,"n":6770,"o":9.825,"t":"2026-10-08T16:45:00Z","v":2393926,"vw":9.746602},{"c":9.755,"h":9.77,"l":9.68,"n":6050,"o":9.7353,"t":"2026-10-08T17:00:00Z","v":1648164,"vw":9.717908},{"c":9.695,"h":9.77,"l":9.635,"n":5411,"o":9.7557,"t":"2026-10-08T17:15:00Z","v":1225444,"vw":9.702492},{"c":9.7729,"h":9.79,"l":9.675,"n":6913,"o":9.695,"t":"2026-10-08T17:30:00Z","v":1835262,"vw":9.718476},{"c":9.7699,"h":9.79,"l":9.72,"n":4502,"o":9.775,"t":"2026-10-08T17:45:00Z","v":1149556,"vw":9.755006},{"c":9.765,"h":9.78,"l":9.72,"n":3408,"o":9.775,"t":"2026-10-08T18:00:00Z","v":1096138,"vw":9.752023},{"c":9.845,"h":9.86,"l":9.76,"n":4293,"o":9.765,"t":"2026-10-08T18:15:00Z","v":1292591,"vw":9.816443},{"c":9.8606,"h":9.87,"l":9.7829,"n":3929,"o":9.845,"t":"2026-10-08T18:30:00Z","v":1340457,"vw":9.8265},{"c":9.835,"h":9.88,"l":9.81,"n":3519,"o":9.8699,"t":"2026-10-08T18:45:00Z","v":1209435,"vw":9.840989},{"c":9.85,"h":9.88,"l":9.824,"n":3221,"o":9.835,"t":"2026-10-08T19:00:00Z","v":976789,"vw":9.84795},{"c":9.975,"h":10.01,"l":9.84,"n":4544,"o":9.8474,"t":"2026-10-08T19:15:00Z","v":1507623,"vw":9.927656},{"c":9.985,"h":10.02,"l":9.94,"n":4445,"o":9.975,"t":"2026-10-08T19:30:00Z","v":1760867,"vw":9.989644},{"c":9.89,"h":10.0499,"l":9.88,"n":10334,"o":9.985,"t":"2026-10-08T19:45:00Z","v":3228625,"vw":9.945411},{"c":9.91,"h":9.94,"l":9.9,"n":175,"o":9.91,"t":"2026-10-08T20:00:00Z","v":4413603,"vw":9.909997},{"c":9.92,"h":9.9374,"l":9.91,"n":83,"o":9.92,"t":"2026-10-08T20:15:00Z","v":12248,"vw":9.920717},{"c":9.93,"h":9.94,"l":9.92,"n":95,"o":9.93,"t":"2026-10-08T20:30:00Z","v":11453,"vw":9.929255},{"c":9.9294,"h":9.94,"l":9.91,"n":84,"o":9.9295,"t":"2026-10-08T20:45:00Z","v":11883,"vw":9.923839},{"c":9.92,"h":9.93,"l":9.92,"n":45,"o":9.9298,"t":"2026-10-08T21:00:00Z","v":17534,"vw":9.92489},{"c":9.923,"h":9.93,"l":9.92,"n":38,"o":9.9296,"t":"2026-10-08T21:15:00Z","v":7403,"vw":9.922635},{"c":9.9287,"h":9.93,"l":9.91,"n":59,"o":9.92,"t":"2026-10-08T21:30:00Z","v":9044,"vw":9.923327},{"c":9.91,"h":9.93,"l":9.9,"n":88,"o":9.93,"t":"2026-10-08T21:45:00Z","v":10379,"vw":9.906942},{"c":9.93,"h":9.93,"l":9.92,"n":10,"o":9.92,"t":"2026-10-08T22:00:00Z","v":1616,"vw":9.923716},{"c":9.9215,"h":9.93,"l":9.92,"n":90,"o":9.93,"t":"2026-10-08T22:15:00Z","v":11218,"vw":9.926591},{"c":9.93,"h":9.94,"l":9.91,"n":130,"o":9.92,"t":"2026-10-08T22:30:00Z","v":25361,"vw":9.935124},{"c":9.91,"h":9.93,"l":9.91,"n":34,"o":9.93,"t":"2026-10-08T22:45:00Z","v":3405,"vw":9.914921},{"c":9.9101,"h":9.92,"l":9.91,"n":25,"o":9.91,"t":"2026-10-08T23:00:00Z","v":3561,"vw":9.910724},{"c":9.9296,"h":9.9296,"l":9.9,"n":46,"o":9.9185,"t":"2026-10-08T23:15:00Z","v":12273,"vw":9.907996},{"c":9.91,"h":9.9281,"l":9.9,"n":66,"o":9.91,"t":"2026-10-08T23:30:00Z","v":9185,"vw":9.912317},{"c":9.91,"h":9.916,"l":9.89,"n":84,"o":9.9,"t":"2026-10-08T23:45:00Z","v":13981,"vw":9.898534},{"c":10.11,"h":10.11,"l":10.02,"n":339,"o":10.05,"t":"2026-10-09T08:00:00Z","v":55334,"vw":10.066184},{"c":10.0989,"h":10.11,"l":10.06,"n":89,"o":10.11,"t":"2026-10-09T08:15:00Z","v":23684,"vw":10.090466},{"c":10.09,"h":10.1,"l":10.0781,"n":38,"o":10.09,"t":"2026-10-09T08:30:00Z","v":8500,"vw":10.086114},{"c":10.08,"h":10.09,"l":10.07,"n":82,"o":10.09,"t":"2026-10-09T08:45:00Z","v":13741,"vw":10.083142},{"c":10.07,"h":10.09,"l":10.06,"n":120,"o":10.07,"t":"2026-10-09T09:00:00Z","v":20271,"vw":10.077428},{"c":10.07,"h":10.07,"l":10.06,"n":28,"o":10.07,"t":"2026-10-09T09:15:00Z","v":2678,"vw":10.066562},{"c":10.06,"h":10.07,"l":10.05,"n":44,"o":10.06,"t":"2026-10-09T09:30:00Z","v":10835,"vw":10.059615},{"c":10.07,"h":10.08,"l":10.07,"n":19,"o":10.07,"t":"2026-10-09T09:45:00Z","v":17145,"vw":10.073212},{"c":10.08,"h":10.08,"l":10.07,"n":48,"o":10.07,"t":"2026-10-09T10:00:00Z","v":9632,"vw":10.079157},{"c":10.0701,"h":10.08,"l":10.06,"n":75,"o":10.075,"t":"2026-10-09T10:15:00Z","v":11923,"vw":10.070928},{"c":10.04,"h":10.06,"l":10.02,"n":55,"o":10.06,"t":"2026-10-09T10:30:00Z","v":6041,"vw":10.041333},{"c":10.06,"h":10.06,"l":10.02,"n":56,"o":10.04,"t":"2026-10-09T10:45:00Z","v":8903,"vw":10.03309},{"c":10.03,"h":10.1,"l":10.03,"n":436,"o":10.06,"t":"2026-10-09T11:00:00Z","v":122959,"vw":10.077251},{"c":10.065,"h":10.0669,"l":10.03,"n":126,"o":10.03,"t":"2026-10-09T11:15:00Z","v":18797,"vw":10.050286},{"c":10.109,"h":10.109,"l":10.0601,"n":147,"o":10.0685,"t":"2026-10-09T11:30:00Z","v":50795,"vw":10.093518},{"c":10.1285,"h":10.15,"l":10.1015,"n":158,"o":10.1015,"t":"2026-10-09T11:45:00Z","v":35343,"vw":10.132089},{"c":10.14,"h":10.1589,"l":10.12,"n":157,"o":10.1207,"t":"2026-10-09T12:00:00Z","v":44423,"vw":10.139798},{"c":10.14,"h":10.14,"l":10.13,"n":104,"o":10.14,"t":"2026-10-09T12:15:00Z","v":37364,"vw":10.131873},{"c":10.14,"h":10.18,"l":10.12,"n":673,"o":10.14,"t":"2026-10-09T12:30:00Z","v":146112,"vw":10.150672},{"c":10.1156,"h":10.1515,"l":10.1015,"n":87,"o":10.13,"t":"2026-10-09T12:45:00Z","v":18399,"vw":10.129564},{"c":10.15,"h":10.19,"l":10.13,"n":192,"o":10.13,"t":"2026-10-09T13:00:00Z","v":31321,"vw":10.163548},{"c":10.02,"h":10.16,"l":9.99,"n":677,"o":10.1598,"t":"2026-10-09T13:15:00Z","v":71509,"vw":10.056991},{"c":9.64,"h":10.09,"l":9.525,"n":17063,"o":10.06,"t":"2026-10-09T13:30:00Z","v":4794616,"vw":9.738182},{"c":9.67,"h":9.725,"l":9.6113,"n":5882,"o":9.635,"t":"2026-10-09T13:45:00Z","v":1670114,"vw":9.659314},{"c":9.745,"h":9.77,"l":9.66,"n":4105,"o":9.67,"t":"2026-10-09T14:00:00Z","v":984257,"vw":9.71616},{"c":9.755,"h":9.78,"l":9.71,"n":4507,"o":9.75,"t":"2026-10-09T14:15:00Z","v":1196805,"vw":9.746697},{"c":9.739,"h":9.79,"l":9.7,"n":3470,"o":9.755,"t":"2026-10-09T14:30:00Z","v":1375350,"vw":9.744979},{"c":9.7799,"h":9.82,"l":9.73,"n":2689,"o":9.74,"t":"2026-10-09T14:45:00Z","v":1339974,"vw":9.7753},{"c":9.724,"h":9.8,"l":9.715,"n":2852,"o":9.77,"t":"2026-10-09T15:00:00Z","v":1048944,"vw":9.761987},{"c":9.675,"h":9.75,"l":9.66,"n":2628,"o":9.7202,"t":"2026-10-09T15:15:00Z","v":923201,"vw":9.711049},{"c":9.6727,"h":9.73,"l":9.6601,"n":2629,"o":9.675,"t":"2026-10-09T15:30:00Z","v":1207798,"vw":9.701266},{"c":9.625,"h":9.69,"l":9.62,"n":3325,"o":9.6769,"t":"2026-10-09T15:45:00Z","v":928857,"vw":9.647578},{"c":9.6401,"h":9.69,"l":9.615,"n":2852,"o":9.6225,"t":"2026-10-09T16:00:00Z","v":1195973,"vw":9.636307},{"c":9.62,"h":9.65,"l":9.59,"n":2762,"o":9.645,"t":"2026-10-09T16:15:00Z","v":979869,"vw":9.612049},{"c":9.6,"h":9.65,"l":9.6,"n":2030,"o":9.6182,"t":"2026-10-09T16:30:00Z","v":603821,"vw":9.621153},{"c":9.565,"h":9.61,"l":9.55,"n":3689,"o":9.605,"t":"2026-10-09T16:45:00Z","v":1297209,"vw":9.582121},{"c":9.565,"h":9.59,"l":9.545,"n":2378,"o":9.565,"t":"2026-10-09T17:00:00Z","v":921461,"vw":9.565343},{"c":9.565,"h":9.59,"l":9.55,"n":1870,"o":9.56,"t":"2026-10-09T17:15:00Z","v":432376,"vw":9.568344},{"c":9.585,"h":9.6,"l":9.545,"n":2005,"o":9.5616,"t":"2026-10-09T17:30:00Z","v":513034,"vw":9.572128},{"c":9.62,"h":9.63,"l":9.575,"n":2131,"o":9.5881,"t":"2026-10-09T17:45:00Z","v":488574,"vw":9.602604},{"c":9.575,"h":9.62,"l":9.575,"n":1921,"o":9.615,"t":"2026-10-09T18:00:00Z","v":554220,"vw":9.599267},{"c":9.495,"h":9.58,"l":9.49,"n":5160,"o":9.57,"t":"2026-10-09T18:15:00Z","v":2073229,"vw":9.519817},{"c":9.545,"h":9.58,"l":9.495,"n":3742,"o":9.495,"t":"2026-10-09T18:30:00Z","v":1565601,"vw":9.540596},{"c":9.5571,"h":9.62,"l":9.54,"n":2289,"o":9.545,"t":"2026-10-09T18:45:00Z","v":1011471,"vw":9.57773},{"c":9.595,"h":9.62,"l":9.5546,"n":2040,"o":9.555,"t":"2026-10-09T19:00:00Z","v":729965,"vw":9.592969},{"c":9.57,"h":9.61,"l":9.56,"n":2205,"o":9.595,"t":"2026-10-09T19:15:00Z","v":606941,"vw":9.582352},{"c":9.625,"h":9.63,"l":9.53,"n":3778,"o":9.56,"t":"2026-10-09T19:30:00Z","v":1249924,"vw":9.57548},{"c":9.65,"h":9.69,"l":9.58,"n":7383,"o":9.625,"t":"2026-10-09T19:45:00Z","v":2627862,"vw":9.63949},{"c":9.67,"h":9.68,"l":9.64,"n":184,"o":9.65,"t":"2026-10-09T20:00:00Z","v":1695468,"vw":9.650446},{"c":9.67,"h":9.68,"l":9.66,"n":71,"o":9.6702,"t":"2026-10-09T20:15:00Z","v":20331,"vw":9.666877},{"c":9.68,"h":9.68,"l":9.6701,"n":36,"o":9.6715,"t":"2026-10-09T20:30:00Z","v":29569,"vw":9.676621},{"c":9.675,"h":9.68,"l":9.67,"n":59,"o":9.6703,"t":"2026-10-09T20:45:00Z","v":11178,"vw":9.678568},{"c":9.675,"h":9.69,"l":9.67,"n":62,"o":9.68,"t":"2026-10-09T21:00:00Z","v":13742,"vw":9.68343},{"c":9.671,"h":9.68,"l":9.67,"n":40,"o":9.68,"t":"2026-10-09T21:15:00Z","v":9500,"vw":9.675721},{"c":9.6792,"h":9.6792,"l":9.67,"n":3,"o":9.67,"t":"2026-10-09T21:30:00Z","v":2156,"vw":9.678762},{"c":9.67,"h":9.68,"l":9.67,"n":28,"o":9.6788,"t":"2026-10-09T21:45:00Z","v":2801,"vw":9.674219},{"c":9.67,"h":9.68,"l":9.66,"n":18,"o":9.67,"t":"2026-10-09T22:00:00Z","v":4049,"vw":9.668612},{"c":9.66,"h":9.68,"l":9.66,"n":19,"o":9.68,"t":"2026-10-09T22:15:00Z","v":6984,"vw":9.67408},{"c":9.6771,"h":9.68,"l":9.6601,"n":18,"o":9.68,"t":"2026-10-09T22:30:00Z","v":4184,"vw":9.671477},{"c":9.68,"h":9.68,"l":9.66,"n":16,"o":9.66,"t":"2026-10-09T22:45:00Z","v":3527,"vw":9.676312},{"c":9.6792,"h":9.68,"l":9.67,"n":21,"o":9.68,"t":"2026-10-09T23:00:00Z","v":6642,"vw":9.674525},{"c":9.67,"h":9.68,"l":9.67,"n":18,"o":9.6792,"t":"2026-10-09T23:15:00Z","v":35151,"vw":9.670571},{"c":9.67,"h":9.68,"l":9.67,"n":46,"o":9.6715,"t":"2026-10-09T23:30:00Z","v":10037,"vw":9.672716},{"c":9.68,"h":9.68,"l":9.6613,"n":56,"o":9.67,"t":"2026-10-09T23:45:00Z","v":42635,"vw":9.674321},{"c":9.86,"h":9.89,"l":9.8,"n":364,"o":9.8833,"t":"2026-10-12T08:00:00Z","v":55742,"vw":9.859781},{"c":9.8,"h":9.84,"l":9.8,"n":38,"o":9.8,"t":"2026-10-12T08:15:00Z","v":6481,"vw":9.801936},{"c":9.74,"h":9.83,"l":9.74,"n":199,"o":9.8,"t":"2026-10-12T08:30:00Z","v":10002,"vw":9.77966},{"c":9.72,"h":9.7465,"l":9.71,"n":36,"o":9.73,"t":"2026-10-12T08:45:00Z","v":5560,"vw":9.724916},{"c":9.71,"h":9.75,"l":9.71,"n":42,"o":9.72,"t":"2026-10-12T09:00:00Z","v":5285,"vw":9.734747},{"c":9.73,"h":9.73,"l":9.73,"n":7,"o":9.73,"t":"2026-10-12T09:15:00Z","v":168,"vw":9.73},{"c":9.71,"h":9.73,"l":9.71,"n":15,"o":9.73,"t":"2026-10-12T09:30:00Z","v":4889,"vw":9.716235},{"c":9.71,"h":9.72,"l":9.7,"n":86,"o":9.72,"t":"2026-10-12T09:45:00Z","v":12576,"vw":9.715362},{"c":9.71,"h":9.71,"l":9.71,"n":15,"o":9.71,"t":"2026-10-12T10:00:00Z","v":1442,"vw":9.71},{"c":9.71,"h":9.72,"l":9.7,"n":32,"o":9.71,"t":"2026-10-12T10:15:00Z","v":4922,"vw":9.712806},{"c":9.71,"h":9.72,"l":9.71,"n":58,"o":9.71,"t":"2026-10-12T10:30:00Z","v":4446,"vw":9.71031},{"c":9.73,"h":9.73,"l":9.71,"n":117,"o":9.72,"t":"2026-10-12T10:45:00Z","v":4519,"vw":9.71954},{"c":9.68,"h":9.7125,"l":9.66,"n":132,"o":9.7109,"t":"2026-10-12T11:00:00Z","v":13642,"vw":9.691922},{"c":9.67,"h":9.69,"l":9.67,"n":39,"o":9.67,"t":"2026-10-12T11:15:00Z","v":5312,"vw":9.679293},{"c":9.66,"h":9.6763,"l":9.6446,"n":174,"o":9.66,"t":"2026-10-12T11:30:00Z","v":14371,"vw":9.65747},{"c":9.69,"h":9.71,"l":9.6494,"n":113,"o":9.66,"t":"2026-10-12T11:45:00Z","v":28867,"vw":9.693276},{"c":9.68,"h":9.68,"l":9.66,"n":23,"o":9.67,"t":"2026-10-12T12:00:00Z","v":3744,"vw":9.674399},{"c":9.63,"h":9.68,"l":9.63,"n":167,"o":9.67,"t":"2026-10-12T12:15:00Z","v":17615,"vw":9.66013},{"c":9.64,"h":9.64,"l":9.6,"n":148,"o":9.6159,"t":"2026-10-12T12:30:00Z","v":51477,"vw":9.613811},{"c":9.6038,"h":9.65,"l":9.6,"n":105,"o":9.65,"t":"2026-10-12T12:45:00Z","v":21194,"vw":9.618143},{"c":9.5803,"h":9.62,"l":9.58,"n":228,"o":9.61,"t":"2026-10-12T13:00:00Z","v":30333,"vw":9.599967},{"c":9.52,"h":9.5836,"l":9.49,"n":516,"o":9.5836,"t":"2026-10-12T13:15:00Z","v":59022,"vw":9.530178},{"c":9.655,"h":9.74,"l":9.49,"n":7067,"o":9.52,"t":"2026-10-12T13:30:00Z","v":2207079,"vw":9.586555},{"c":9.53,"h":9.66,"l":9.495,"n":4446,"o":9.655,"t":"2026-10-12T13:45:00Z","v":1302222,"vw":9.56104},{"c":9.6828,"h":9.7,"l":9.525,"n":3105,"o":9.535,"t":"2026-10-12T14:00:00Z","v":788639,"vw":9.609408},{"c":9.5992,"h":9.7,"l":9.58,"n":3094,"o":9.69,"t":"2026-10-12T14:15:00Z","v":1090288,"vw":9.622866},{"c":9.51,"h":9.6,"l":9.51,"n":3103,"o":9.595,"t":"2026-10-12T14:30:00Z","v":1078590,"vw":9.548168},{"c":9.53,"h":9.576,"l":9.5,"n":2136,"o":9.5101,"t":"2026-10-12T14:45:00Z","v":565445,"vw":9.544111},{"c":9.505,"h":9.545,"l":9.5,"n":2102,"o":9.525,"t":"2026-10-12T15:00:00Z","v":607357,"vw":9.521047},{"c":9.505,"h":9.5397,"l":9.5,"n":1684,"o":9.5,"t":"2026-10-12T15:15:00Z","v":431212,"vw":9.515471},{"c":9.55,"h":9.55,"l":9.49,"n":1878,"o":9.5094,"t":"2026-10-12T15:30:00Z","v":488031,"vw":9.527421},{"c":9.53,"h":9.55,"l":9.51,"n":1716,"o":9.545,"t":"2026-10-12T15:45:00Z","v":437474,"vw":9.530492},{"c":9.525,"h":9.57,"l":9.52,"n":1553,"o":9.535,"t":"2026-10-12T16:00:00Z","v":323794,"vw":9.548634},{"c":9.521,"h":9.55,"l":9.52,"n":1564,"o":9.525,"t":"2026-10-12T16:15:00Z","v":279691,"vw":9.53677},{"c":9.535,"h":9.55,"l":9.51,"n":1547,"o":9.52,"t":"2026-10-12T16:30:00Z","v":499686,"vw":9.529245},{"c":9.51,"h":9.54,"l":9.5,"n":1854,"o":9.535,"t":"2026-10-12T16:45:00Z","v":370235,"vw":9.519345},{"c":9.545,"h":9.555,"l":9.5,"n":1615,"o":9.505,"t":"2026-10-12T17:00:00Z","v":506871,"vw":9.537435},{"c":9.505,"h":9.55,"l":9.5,"n":2004,"o":9.5401,"t":"2026-10-12T17:15:00Z","v":603555,"vw":9.519658},{"c":9.495,"h":9.51,"l":9.49,"n":2108,"o":9.5051,"t":"2026-10-12T17:30:00Z","v":511526,"vw":9.499917},{"c":9.485,"h":9.5,"l":9.475,"n":1764,"o":9.495,"t":"2026-10-12T17:45:00Z","v":365608,"vw":9.487652},{"c":9.475,"h":9.51,"l":9.47,"n":1946,"o":9.48,"t":"2026-10-12T18:00:00Z","v":472778,"vw":9.487653},{"c":9.495,"h":9.5,"l":9.46,"n":1847,"o":9.47,"t":"2026-10-12T18:15:00Z","v":466311,"vw":9.480563},{"c":9.4223,"h":9.495,"l":9.42,"n":2552,"o":9.495,"t":"2026-10-12T18:30:00Z","v":570058,"vw":9.453617},{"c":9.435,"h":9.4399,"l":9.385,"n":3337,"o":9.42,"t":"2026-10-12T18:45:00Z","v":910341,"vw":9.407252},{"c":9.445,"h":9.47,"l":9.435,"n":2261,"o":9.44,"t":"2026-10-12T19:00:00Z","v":475497,"vw":9.454568},{"c":9.465,"h":9.49,"l":9.42,"n":2227,"o":9.44,"t":"2026-10-12T19:15:00Z","v":556047,"vw":9.455001},{"c":9.45,"h":9.4977,"l":9.41,"n":3485,"o":9.465,"t":"2026-10-12T19:30:00Z","v":880886,"vw":9.462096},{"c":9.465,"h":9.47,"l":9.41,"n":6982,"o":9.445,"t":"2026-10-12T19:45:00Z","v":1974226,"vw":9.437903},{"c":9.44,"h":9.47,"l":9.43,"n":143,"o":9.46,"t":"2026-10-12T20:00:00Z","v":1474957,"vw":9.43988},{"c":9.4598,"h":9.4598,"l":9.44,"n":27,"o":9.44,"t":"2026-10-12T20:15:00Z","v":8012,"vw":9.447009},{"c":9.4598,"h":9.46,"l":9.44,"n":40,"o":9.45,"t":"2026-10-12T20:30:00Z","v":5570,"vw":9.445914},{"c":9.455,"h":9.46,"l":9.45,"n":26,"o":9.4588,"t":"2026-10-12T20:45:00Z","v":14502,"vw":9.459659},{"c":9.455,"h":9.47,"l":9.455,"n":14,"o":9.455,"t":"2026-10-12T21:00:00Z","v":6596,"vw":9.464356},{"c":9.47,"h":9.47,"l":9.46,"n":14,"o":9.46,"t":"2026-10-12T21:15:00Z","v":1013,"vw":9.46497},{"c":9.47,"h":9.47,"l":9.45,"n":11,"o":9.45,"t":"2026-10-12T21:30:00Z","v":1666,"vw":9.459819},{"c":9.43,"h":9.4531,"l":9.4285,"n":82,"o":9.4531,"t":"2026-10-12T21:45:00Z","v":10534,"vw":9.440568},{"c":9.4431,"h":9.4696,"l":9.44,"n":23,"o":9.44,"t":"2026-10-12T22:00:00Z","v":8161,"vw":9.448348},{"c":9.4399,"h":9.44,"l":9.4369,"n":26,"o":9.44,"t":"2026-10-12T22:15:00Z","v":2104,"vw":9.439622},{"c":9.44,"h":9.44,"l":9.4202,"n":37,"o":9.43,"t":"2026-10-12T22:30:00Z","v":10121,"vw":9.431794},{"c":9.42,"h":9.43,"l":9.414,"n":49,"o":9.43,"t":"2026-10-12T22:45:00Z","v":8166,"vw":9.428686},{"c":9.36,"h":9.4119,"l":9.333,"n":328,"o":9.41,"t":"2026-10-12T23:00:00Z","v":53410,"vw":9.369099},{"c":9.35,"h":9.37,"l":9.35,"n":64,"o":9.3585,"t":"2026-10-12T23:15:00Z","v":12302,"vw":9.36135},{"c":9.365,"h":9.37,"l":9.35,"n":59,"o":9.36,"t":"2026-10-12T23:30:00Z","v":13902,"vw":9.360812},{"c":9.35,"h":9.37,"l":9.35,"n":82,"o":9.36,"t":"2026-10-12T23:45:00Z","v":7707,"vw":9.36417},{"c":9.4,"h":9.56,"l":9.33,"n":866,"o":9.4,"t":"2026-10-13T08:00:00Z","v":98163,"vw":9.426613},{"c":9.4,"h":9.42,"l":9.37,"n":161,"o":9.4,"t":"2026-10-13T08:15:00Z","v":15046,"vw":9.397076},{"c":9.41,"h":9.42,"l":9.41,"n":24,"o":9.41,"t":"2026-10-13T08:30:00Z","v":457,"vw":9.413251},{"c":9.419,"h":9.419,"l":9.41,"n":51,"o":9.41,"t":"2026-10-13T08:45:00Z","v":7415,"vw":9.411335},{"c":9.4138,"h":9.42,"l":9.3818,"n":95,"o":9.4,"t":"2026-10-13T09:00:00Z","v":2351,"vw":9.403205},{"c":9.43,"h":9.43,"l":9.42,"n":101,"o":9.42,"t":"2026-10-13T09:15:00Z","v":8970,"vw":9.424036},{"c":9.45,"h":9.46,"l":9.43,"n":52,"o":9.44,"t":"2026-10-13T09:30:00Z","v":3323,"vw":9.43924},{"c":9.4399,"h":9.44,"l":9.41,"n":36,"o":9.42,"t":"2026-10-13T09:45:00Z","v":26910,"vw":9.438335},{"c":9.44,"h":9.4587,"l":9.44,"n":36,"o":9.4587,"t":"2026-10-13T10:00:00Z","v":4985,"vw":9.446325},{"c":9.43,"h":9.44,"l":9.4207,"n":28,"o":9.43,"t":"2026-10-13T10:15:00Z","v":11151,"vw":9.430703},{"c":9.41,"h":9.44,"l":9.41,"n":21,"o":9.43,"t":"2026-10-13T10:30:00Z","v":2336,"vw":9.41926},{"c":9.4,"h":9.42,"l":9.395,"n":29,"o":9.42,"t":"2026-10-13T10:45:00Z","v":3690,"vw":9.403304},{"c":9.38,"h":9.4144,"l":9.36,"n":91,"o":9.4,"t":"2026-10-13T11:00:00Z","v":13644,"vw":9.383432},{"c":9.42,"h":9.42,"l":9.37,"n":93,"o":9.3794,"t":"2026-10-13T11:15:00Z","v":11385,"vw":9.389716},{"c":9.4186,"h":9.4186,"l":9.39,"n":22,"o":9.41,"t":"2026-10-13T11:30:00Z","v":4793,"vw":9.398584},{"c":9.39,"h":9.43,"l":9.37,"n":63,"o":9.4,"t":"2026-10-13T11:45:00Z","v":9605,"vw":9.402924},{"c":9.29,"h":9.37,"l":9.28,"n":450,"o":9.37,"t":"2026-10-13T12:00:00Z","v":126603,"vw":9.307857},{"c":9.3,"h":9.32,"l":9.27,"n":82,"o":9.3166,"t":"2026-10-13T12:15:00Z","v":30612,"vw":9.299484},{"c":9.271,"h":9.31,"l":9.25,"n":185,"o":9.3069,"t":"2026-10-13T12:30:00Z","v":45246,"vw":9.280354},{"c":9.2885,"h":9.29,"l":9.24,"n":171,"o":9.251,"t":"2026-10-13T12:45:00Z","v":38670,"vw":9.268659},{"c":9.26,"h":9.3,"l":9.25,"n":180,"o":9.29,"t":"2026-10-13T13:00:00Z","v":31321,"vw":9.260052},{"c":9.25,"h":9.31,"l":9.22,"n":351,"o":9.26,"t":"2026-10-13T13:15:00Z","v":46187,"vw":9.24681},{"c":9.155,"h":9.24,"l":8.98,"n":10202,"o":9.23,"t":"2026-10-13T13:30:00Z","v":3201606,"vw":9.111023},{"c":9.098,"h":9.26,"l":9.04,"n":5172,"o":9.155,"t":"2026-10-13T13:45:00Z","v":1503569,"vw":9.127577},{"c":9.195,"h":9.27,"l":9.075,"n":4601,"o":9.095,"t":"2026-10-13T14:00:00Z","v":1454164,"vw":9.171554},{"c":9.13,"h":9.25,"l":9.12,"n":3799,"o":9.1905,"t":"2026-10-13T14:15:00Z","v":1057592,"vw":9.175109},{"c":9.155,"h":9.16,"l":9.1,"n":3485,"o":9.13,"t":"2026-10-13T14:30:00Z","v":1098666,"vw":9.131556},{"c":9.03,"h":9.17,"l":9.03,"n":4479,"o":9.155,"t":"2026-10-13T14:45:00Z","v":1874047,"vw":9.076817},{"c":9.055,"h":9.07,"l":9.02,"n":3897,"o":9.035,"t":"2026-10-13T15:00:00Z","v":1436131,"vw":9.045356},{"c":9.06,"h":9.09,"l":9.02,"n":4013,"o":9.055,"t":"2026-10-13T15:15:00Z","v":1574248,"vw":9.058286},{"c":9.025,"h":9.07,"l":9.02,"n":2277,"o":9.0577,"t":"2026-10-13T15:30:00Z","v":732122,"vw":9.046837},{"c":9.085,"h":9.11,"l":9.005,"n":2994,"o":9.03,"t":"2026-10-13T15:45:00Z","v":836108,"vw":9.045082},{"c":9.165,"h":9.175,"l":9.075,"n":3102,"o":9.0841,"t":"2026-10-13T16:00:00Z","v":1096400,"vw":9.132048},{"c":9.145,"h":9.22,"l":9.13,"n":3219,"o":9.165,"t":"2026-10-13T16:15:00Z","v":2317112,"vw":9.164539},{"c":9.215,"h":9.245,"l":9.145,"n":3050,"o":9.145,"t":"2026-10-13T16:30:00Z","v":1370922,"vw":9.21508},{"c":9.195,"h":9.26,"l":9.195,"n":2637,"o":9.22,"t":"2026-10-13T16:45:00Z","v":835563,"vw":9.232177},{"c":9.145,"h":9.2,"l":9.14,"n":3295,"o":9.195,"t":"2026-10-13T17:00:00Z","v":1322834,"vw":9.168442},{"c":9.1339,"h":9.175,"l":9.1233,"n":2185,"o":9.145,"t":"2026-10-13T17:15:00Z","v":748250,"vw":9.150428},{"c":9.175,"h":9.2,"l":9.13,"n":2468,"o":9.135,"t":"2026-10-13T17:30:00Z","v":814708,"vw":9.166828},{"c":9.1699,"h":9.21,"l":9.13,"n":1975,"o":9.1709,"t":"2026-10-13T17:45:00Z","v":744766,"vw":9.166421},{"c":9.21,"h":9.215,"l":9.145,"n":2439,"o":9.165,"t":"2026-10-13T18:00:00Z","v":1019945,"vw":9.18082},{"c":9.19,"h":9.22,"l":9.175,"n":2083,"o":9.2,"t":"2026-10-13T18:15:00Z","v":790131,"vw":9.201931},{"c":9.155,"h":9.2,"l":9.15,"n":1810,"o":9.195,"t":"2026-10-13T18:30:00Z","v":629673,"vw":9.171908},{"c":9.175,"h":9.2199,"l":9.15,"n":2025,"o":9.155,"t":"2026-10-13T18:45:00Z","v":842017,"vw":9.186286},{"c":9.205,"h":9.27,"l":9.1631,"n":3137,"o":9.175,"t":"2026-10-13T19:00:00Z","v":1160925,"vw":9.208926},{"c":9.243,"h":9.25,"l":9.19,"n":2527,"o":9.2099,"t":"2026-10-13T19:15:00Z","v":1006632,"vw":9.22722},{"c":9.225,"h":9.27,"l":9.215,"n":3279,"o":9.245,"t":"2026-10-13T19:30:00Z","v":1101056,"vw":9.242181},{"c":9.125,"h":9.23,"l":9.115,"n":9208,"o":9.2206,"t":"2026-10-13T19:45:00Z","v":2912092,"vw":9.156957},{"c":9.1498,"h":9.1697,"l":9.1,"n":265,"o":9.11,"t":"2026-10-13T20:00:00Z","v":1948008,"vw":9.110378},{"c":9.14,"h":9.1647,"l":9.14,"n":38,"o":9.14,"t":"2026-10-13T20:15:00Z","v":6179,"vw":9.145782},{"c":9.15,"h":9.1699,"l":9.15,"n":46,"o":9.16,"t":"2026-10-13T20:30:00Z","v":17312,"vw":9.155806},{"c":9.1401,"h":9.17,"l":9.14,"n":51,"o":9.17,"t":"2026-10-13T20:45:00Z","v":7966,"vw":9.158174},{"c":9.15,"h":9.1599,"l":9.14,"n":16,"o":9.15,"t":"2026-10-13T21:00:00Z","v":7752,"vw":9.144784},{"c":9.13,"h":9.15,"l":9.13,"n":78,"o":9.15,"t":"2026-10-13T21:15:00Z","v":9341,"vw":9.143283},{"c":9.13,"h":9.14,"l":9.12,"n":20,"o":9.14,"t":"2026-10-13T21:30:00Z","v":9181,"vw":9.12685},{"c":9.14,"h":9.15,"l":9.13,"n":55,"o":9.13,"t":"2026-10-13T21:45:00Z","v":28652,"vw":9.144276},{"c":9.13,"h":9.143,"l":9.13,"n":31,"o":9.14,"t":"2026-10-13T22:00:00Z","v":27105,"vw":9.137641},{"c":9.15,"h":9.15,"l":9.12,"n":54,"o":9.14,"t":"2026-10-13T22:15:00Z","v":17813,"vw":9.128998},{"c":9.14,"h":9.15,"l":9.13,"n":37,"o":9.15,"t":"2026-10-13T22:30:00Z","v":8691,"vw":9.137306},{"c":9.1301,"h":9.14,"l":9.13,"n":26,"o":9.1385,"t":"2026-10-13T22:45:00Z","v":12184,"vw":9.135836},{"c":9.1396,"h":9.14,"l":9.13,"n":14,"o":9.1398,"t":"2026-10-13T23:00:00Z","v":2848,"vw":9.138002},{"c":9.14,"h":9.14,"l":9.13,"n":21,"o":9.14,"t":"2026-10-13T23:15:00Z","v":3318,"vw":9.13872},{"c":9.12,"h":9.1394,"l":9.12,"n":35,"o":9.1394,"t":"2026-10-13T23:30:00Z","v":7544,"vw":9.126947},{"c":9.13,"h":9.13,"l":9.12,"n":49,"o":9.13,"t":"2026-10-13T23:45:00Z","v":18309,"vw":9.123997},{"c":9.2,"h":9.222,"l":9.12,"n":184,"o":9.21,"t":"2026-10-14T08:00:00Z","v":19563,"vw":9.175606},{"c":9.21,"h":9.21,"l":9.19,"n":4,"o":9.19,"t":"2026-10-14T08:15:00Z","v":1223,"vw":9.199836},{"c":9.1787,"h":9.2058,"l":9.1787,"n":20,"o":9.2,"t":"2026-10-14T08:30:00Z","v":2112,"vw":9.187245},{"c":9.12,"h":9.12,"l":9.12,"n":15,"o":9.12,"t":"2026-10-14T08:45:00Z","v":309,"vw":9.12},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-14T09:00:00Z","v":647,"vw":9.14},{"c":9.11,"h":9.15,"l":9.11,"n":25,"o":9.15,"t":"2026-10-14T09:15:00Z","v":1571,"vw":9.113175},{"c":9.12,"h":9.14,"l":9.1,"n":57,"o":9.1,"t":"2026-10-14T09:30:00Z","v":5267,"vw":9.112706},{"c":9.12,"h":9.12,"l":9.1,"n":16,"o":9.11,"t":"2026-10-14T09:45:00Z","v":5150,"vw":9.1056},{"c":9.1384,"h":9.1384,"l":9.11,"n":33,"o":9.11,"t":"2026-10-14T10:00:00Z","v":8294,"vw":9.113724},{"c":9.1,"h":9.1451,"l":9.1,"n":30,"o":9.13,"t":"2026-10-14T10:15:00Z","v":6791,"vw":9.127069},{"c":9.11,"h":9.1195,"l":9.11,"n":18,"o":9.1195,"t":"2026-10-14T10:30:00Z","v":1386,"vw":9.112939},{"c":9.1,"h":9.12,"l":9.1,"n":94,"o":9.11,"t":"2026-10-14T10:45:00Z","v":9137,"vw":9.110281},{"c":8.97,"h":9.11,"l":8.96,"n":645,"o":9.11,"t":"2026-10-14T11:00:00Z","v":132149,"vw":9.021047},{"c":8.9428,"h":8.99,"l":8.9409,"n":262,"o":8.99,"t":"2026-10-14T11:15:00Z","v":33490,"vw":8.962902},{"c":8.96,"h":8.97,"l":8.94,"n":146,"o":8.9599,"t":"2026-10-14T11:30:00Z","v":31727,"vw":8.957063},{"c":8.94,"h":8.96,"l":8.93,"n":184,"o":8.9586,"t":"2026-10-14T11:45:00Z","v":31058,"vw":8.951295},{"c":9,"h":9.01,"l":8.9591,"n":357,"o":8.96,"t":"2026-10-14T12:00:00Z","v":97880,"vw":8.981659},{"c":9,"h":9.01,"l":8.98,"n":130,"o":9,"t":"2026-10-14T12:15:00Z","v":16656,"vw":8.995887},{"c":8.8459,"h":9.01,"l":8.81,"n":1239,"o":9.01,"t":"2026-10-14T12:30:00Z","v":245224,"vw":8.848133},{"c":8.83,"h":8.86,"l":8.82,"n":439,"o":8.84,"t":"2026-10-14T12:45:00Z","v":79900,"vw":8.842115},{"c":8.79,"h":8.8495,"l":8.79,"n":631,"o":8.82,"t":"2026-10-14T13:00:00Z","v":133178,"vw":8.810497},{"c":8.83,"h":8.83,"l":8.75,"n":717,"o":8.8,"t":"2026-10-14T13:15:00Z","v":161588,"vw":8.779496},{"c":8.835,"h":8.8699,"l":8.7,"n":7797,"o":8.78,"t":"2026-10-14T13:30:00Z","v":2723467,"vw":8.795408},{"c":8.59,"h":8.9,"l":8.5847,"n":7451,"o":8.835,"t":"2026-10-14T13:45:00Z","v":2774384,"vw":8.723001},{"c":8.535,"h":8.62,"l":8.52,"n":6440,"o":8.58,"t":"2026-10-14T14:00:00Z","v":1696991,"vw":8.565504},{"c":8.5526,"h":8.59,"l":8.51,"n":3720,"o":8.5399,"t":"2026-10-14T14:15:00Z","v":861390,"vw":8.553305},{"c":8.6011,"h":8.62,"l":8.53,"n":3859,"o":8.555,"t":"2026-10-14T14:30:00Z","v":988346,"vw":8.570293},{"c":8.615,"h":8.7,"l":8.58,"n":4685,"o":8.605,"t":"2026-10-14T14:45:00Z","v":1487570,"vw":8.627572},{"c":8.4901,"h":8.61,"l":8.45,"n":4772,"o":8.61,"t":"2026-10-14T15:00:00Z","v":1824573,"vw":8.50844},{"c":8.51,"h":8.54,"l":8.46,"n":3512,"o":8.495,"t":"2026-10-14T15:15:00Z","v":1254291,"vw":8.501121},{"c":8.512,"h":8.55,"l":8.48,"n":3259,"o":8.505,"t":"2026-10-14T15:30:00Z","v":1151593,"vw":8.521849},{"c":8.47,"h":8.54,"l":8.47,"n":2461,"o":8.52,"t":"2026-10-14T15:45:00Z","v":843028,"vw":8.506721},{"c":8.43,"h":8.51,"l":8.42,"n":3617,"o":8.475,"t":"2026-10-14T16:00:00Z","v":1257338,"vw":8.462817},{"c":8.455,"h":8.47,"l":8.43,"n":2843,"o":8.435,"t":"2026-10-14T16:15:00Z","v":1239563,"vw":8.449188},{"c":8.43,"h":8.5,"l":8.43,"n":2858,"o":8.46,"t":"2026-10-14T16:30:00Z","v":1074747,"vw":8.470458},{"c":8.34,"h":8.44,"l":8.33,"n":4608,"o":8.4399,"t":"2026-10-14T16:45:00Z","v":1776597,"vw":8.373182},{"c":8.335,"h":8.37,"l":8.33,"n":3152,"o":8.34,"t":"2026-10-14T17:00:00Z","v":1265695,"vw":8.347493},{"c":8.3001,"h":8.37,"l":8.281,"n":3111,"o":8.335,"t":"2026-10-14T17:15:00Z","v":1329977,"vw":8.328794},{"c":8.265,"h":8.31,"l":8.26,"n":2807,"o":8.3099,"t":"2026-10-14T17:30:00Z","v":963474,"vw":8.284213},{"c":8.205,"h":8.2699,"l":8.185,"n":4389,"o":8.2653,"t":"2026-10-14T17:45:00Z","v":1553628,"vw":8.215584},{"c":8.24,"h":8.26,"l":8.18,"n":3384,"o":8.205,"t":"2026-10-14T18:00:00Z","v":1091449,"vw":8.22595},{"c":8.2475,"h":8.27,"l":8.21,"n":2780,"o":8.235,"t":"2026-10-14T18:15:00Z","v":757508,"vw":8.236859},{"c":8.2,"h":8.24,"l":8.195,"n":2538,"o":8.24,"t":"2026-10-14T18:30:00Z","v":473922,"vw":8.21631},{"c":8.217,"h":8.22,"l":8.19,"n":3351,"o":8.1901,"t":"2026-10-14T18:45:00Z","v":1001020,"vw":8.201614},{"c":8.195,"h":8.23,"l":8.185,"n":2785,"o":8.2199,"t":"2026-10-14T19:00:00Z","v":793230,"vw":8.20852},{"c":8.225,"h":8.276,"l":8.17,"n":4545,"o":8.19,"t":"2026-10-14T19:15:00Z","v":1584853,"vw":8.223419},{"c":8.225,"h":8.25,"l":8.175,"n":3882,"o":8.225,"t":"2026-10-14T19:30:00Z","v":1146022,"vw":8.216939},{"c":8.23,"h":8.24,"l":8.1826,"n":7674,"o":8.2201,"t":"2026-10-14T19:45:00Z","v":2989081,"vw":8.21135},{"c":8.2387,"h":8.25,"l":8.23,"n":223,"o":8.23,"t":"2026-10-14T20:00:00Z","v":1502478,"vw":8.230211},{"c":8.2391,"h":8.24,"l":8.22,"n":91,"o":8.23,"t":"2026-10-14T20:15:00Z","v":49388,"vw":8.231588},{"c":8.23,"h":8.24,"l":8.2295,"n":78,"o":8.239,"t":"2026-10-14T20:30:00Z","v":14690,"vw":8.237869},{"c":8.2288,"h":8.23,"l":8.22,"n":66,"o":8.22,"t":"2026-10-14T20:45:00Z","v":18348,"vw":8.222889},{"c":8.22,"h":8.24,"l":8.2,"n":170,"o":8.23,"t":"2026-10-14T21:00:00Z","v":33741,"vw":8.207983},{"c":8.2194,"h":8.23,"l":8.201,"n":61,"o":8.2194,"t":"2026-10-14T21:15:00Z","v":13129,"vw":8.218888},{"c":8.22,"h":8.22,"l":8.21,"n":35,"o":8.2197,"t":"2026-10-14T21:30:00Z","v":9408,"vw":8.215975},{"c":8.22,"h":8.22,"l":8.2,"n":56,"o":8.2198,"t":"2026-10-14T21:45:00Z","v":15410,"vw":8.205851},{"c":8.1911,"h":8.22,"l":8.19,"n":121,"o":8.21,"t":"2026-10-14T22:00:00Z","v":20704,"vw":8.202241},{"c":8.2,"h":8.21,"l":8.18,"n":88,"o":8.19,"t":"2026-10-14T22:15:00Z","v":19245,"vw":8.193414},{"c":8.18,"h":8.1997,"l":8.18,"n":77,"o":8.1997,"t":"2026-10-14T22:30:00Z","v":33175,"vw":8.185077},{"c":8.1715,"h":8.2,"l":8.17,"n":80,"o":8.1979,"t":"2026-10-14T22:45:00Z","v":12018,"vw":8.191485},{"c":8.2,"h":8.2,"l":8.17,"n":73,"o":8.18,"t":"2026-10-14T23:00:00Z","v":17716,"vw":8.181414},{"c":8.1915,"h":8.2,"l":8.18,"n":34,"o":8.2,"t":"2026-10-14T23:15:00Z","v":6864,"vw":8.187399},{"c":8.1785,"h":8.19,"l":8.17,"n":86,"o":8.19,"t":"2026-10-14T23:30:00Z","v":14093,"vw":8.180442},{"c":8.18,"h":8.18,"l":8.17,"n":84,"o":8.1785,"t":"2026-10-14T23:45:00Z","v":25511,"vw":8.172949},{"c":8.02,"h":8.18,"l":8.02,"n":989,"o":8.1,"t":"2026-10-15T08:00:00Z","v":161587,"vw":8.08451},{"c":8.01,"h":8.03,"l":8,"n":141,"o":8.015,"t":"2026-10-15T08:15:00Z","v":49831,"vw":8.011485},{"c":8.0191,"h":8.03,"l":8.0091,"n":95,"o":8.0091,"t":"2026-10-15T08:30:00Z","v":12380,"vw":8.0152},{"c":8.065,"h":8.08,"l":8.01,"n":170,"o":8.0109,"t":"2026-10-15T08:45:00Z","v":39695,"vw":8.054551},{"c":8.06,"h":8.07,"l":8.04,"n":93,"o":8.07,"t":"2026-10-15T09:00:00Z","v":17354,"vw":8.056977},{"c":8.06,"h":8.06,"l":8.05,"n":47,"o":8.06,"t":"2026-10-15T09:15:00Z","v":4754,"vw":8.053596},{"c":8.05,"h":8.06,"l":8.05,"n":9,"o":8.0501,"t":"2026-10-15T09:30:00Z","v":19560,"vw":8.050262},{"c":8.0599,"h":8.06,"l":8.05,"n":5,"o":8.05,"t":"2026-10-15T09:45:00Z","v":2202,"vw":8.050905},{"c":8.0408,"h":8.06,"l":8.04,"n":24,"o":8.06,"t":"2026-10-15T10:00:00Z","v":6129,"vw":8.042289},{"c":8.05,"h":8.05,"l":8.04,"n":38,"o":8.0413,"t":"2026-10-15T10:15:00Z","v":3325,"vw":8.042093},{"c":8.07,"h":8.0793,"l":8.05,"n":46,"o":8.055,"t":"2026-10-15T10:30:00Z","v":6597,"vw":8.066774},{"c":8.05,"h":8.07,"l":8.05,"n":82,"o":8.06,"t":"2026-10-15T10:45:00Z","v":11802,"vw":8.053547},{"c":8.06,"h":8.06,"l":8.05,"n":312,"o":8.06,"t":"2026-10-15T11:00:00Z","v":46524,"vw":8.056281},{"c":8.1,"h":8.1,"l":8.0509,"n":110,"o":8.06,"t":"2026-10-15T11:15:00Z","v":27766,"vw":8.071298},{"c":8.1,"h":8.11,"l":8.0931,"n":123,"o":8.0931,"t":"2026-10-15T11:30:00Z","v":23640,"vw":8.106779},{"c":8.1,"h":8.11,"l":8.08,"n":75,"o":8.095,"t":"2026-10-15T11:45:00Z","v":6209,"vw":8.094922},{"c":8.089,"h":8.095,"l":8.065,"n":71,"o":8.08,"t":"2026-10-15T12:00:00Z","v":13484,"vw":8.078378},{"c":8.11,"h":8.11,"l":8.08,"n":151,"o":8.09,"t":"2026-10-15T12:15:00Z","v":29222,"vw":8.096383},{"c":8.06,"h":8.1,"l":8.03,"n":385,"o":8.1,"t":"2026-10-15T12:30:00Z","v":98332,"vw":8.078888},{"c":8.02,"h":8.07,"l":8.02,"n":161,"o":8.0696,"t":"2026-10-15T12:45:00Z","v":24612,"vw":8.04004},{"c":8.0206,"h":8.0395,"l":8.01,"n":203,"o":8.01,"t":"2026-10-15T13:00:00Z","v":56486,"vw":8.018311},{"c":8,"h":8.03,"l":8,"n":281,"o":8.0206,"t":"2026-10-15T13:15:00Z","v":45499,"vw":8.015424},{"c":7.815,"h":8.02,"l":7.64,"n":15089,"o":8.01,"t":"2026-10-15T13:30:00Z","v":4727740,"vw":7.809813},{"c":7.6799,"h":7.83,"l":7.64,"n":10153,"o":7.815,"t":"2026-10-15T13:45:00Z","v":3154329,"vw":7.737803},{"c":7.7886,"h":7.92,"l":7.64,"n":8111,"o":7.675,"t":"2026-10-15T14:00:00Z","v":1947422,"vw":7.798253},{"c":7.825,"h":7.88929,"l":7.74,"n":6255,"o":7.79,"t":"2026-10-15T14:15:00Z","v":1468806,"vw":7.835387},{"c":7.945,"h":7.99,"l":7.775,"n":5600,"o":7.82,"t":"2026-10-15T14:30:00Z","v":1505134,"vw":7.887903},{"c":8.02,"h":8.035,"l":7.915,"n":5937,"o":7.9492,"t":"2026-10-15T14:45:00Z","v":1598726,"vw":7.965212},{"c":8.089,"h":8.115,"l":7.984,"n":6575,"o":8.02,"t":"2026-10-15T15:00:00Z","v":2064196,"vw":8.046461},{"c":8.015,"h":8.12,"l":8.005,"n":4366,"o":8.085,"t":"2026-10-15T15:15:00Z","v":1402110,"vw":8.072361},{"c":8.015,"h":8.06,"l":7.97,"n":2973,"o":8.015,"t":"2026-10-15T15:30:00Z","v":872382,"vw":8.018442},{"c":7.975,"h":8.02,"l":7.95,"n":2677,"o":8.0162,"t":"2026-10-15T15:45:00Z","v":759023,"vw":7.987535},{"c":7.915,"h":7.99,"l":7.91,"n":2393,"o":7.97,"t":"2026-10-15T16:00:00Z","v":747486,"vw":7.94158},{"c":7.895,"h":7.92,"l":7.88,"n":2452,"o":7.915,"t":"2026-10-15T16:15:00Z","v":686354,"vw":7.904241},{"c":7.945,"h":7.95,"l":7.86,"n":2422,"o":7.895,"t":"2026-10-15T16:30:00Z","v":787920,"vw":7.905078},{"c":7.935,"h":7.98,"l":7.91,"n":2251,"o":7.945,"t":"2026-10-15T16:45:00Z","v":687088,"vw":7.934525},{"c":8.025,"h":8.035,"l":7.93,"n":2830,"o":7.935,"t":"2026-10-15T17:00:00Z","v":1065803,"vw":7.990583},{"c":8.075,"h":8.12,"l":8.02,"n":3427,"o":8.0299,"t":"2026-10-15T17:15:00Z","v":1839106,"vw":8.066584},{"c":8.085,"h":8.12,"l":8.06,"n":2894,"o":8.075,"t":"2026-10-15T17:30:00Z","v":1014166,"vw":8.088153},{"c":8.055,"h":8.16,"l":8.04,"n":4412,"o":8.085,"t":"2026-10-15T17:45:00Z","v":2095677,"vw":8.098085},{"c":8.035,"h":8.1,"l":8.02,"n":2745,"o":8.05,"t":"2026-10-15T18:00:00Z","v":1065801,"vw":8.070382},{"c":8.105,"h":8.11,"l":8.035,"n":2147,"o":8.04,"t":"2026-10-15T18:15:00Z","v":588651,"vw":8.072525},{"c":8.1262,"h":8.15,"l":8.1,"n":2497,"o":8.1025,"t":"2026-10-15T18:30:00Z","v":718284,"vw":8.117143},{"c":8.095,"h":8.14,"l":8.08,"n":2867,"o":8.125,"t":"2026-10-15T18:45:00Z","v":1208290,"vw":8.108696},{"c":8.185,"h":8.2,"l":8.095,"n":3588,"o":8.095,"t":"2026-10-15T19:00:00Z","v":1292204,"vw":8.160377},{"c":8.245,"h":8.31,"l":8.1801,"n":4853,"o":8.185,"t":"2026-10-15T19:15:00Z","v":1705835,"vw":8.252797},{"c":8.26,"h":8.29,"l":8.2,"n":4109,"o":8.245,"t":"2026-10-15T19:30:00Z","v":1245878,"vw":8.243264},{"c":8.3275,"h":8.36,"l":8.255,"n":8979,"o":8.26,"t":"2026-10-15T19:45:00Z","v":3231374,"vw":8.317217},{"c":8.38,"h":8.41,"l":8.32,"n":369,"o":8.33,"t":"2026-10-15T20:00:00Z","v":1057827,"vw":8.334492},{"c":8.4,"h":8.4,"l":8.37,"n":111,"o":8.3895,"t":"2026-10-15T20:15:00Z","v":75916,"vw":8.390669},{"c":8.42,"h":8.43,"l":8.3897,"n":244,"o":8.4,"t":"2026-10-15T20:30:00Z","v":56597,"vw":8.409683},{"c":8.37,"h":8.43,"l":8.36,"n":122,"o":8.41,"t":"2026-10-15T20:45:00Z","v":67993,"vw":8.377944},{"c":8.35,"h":8.3799,"l":8.3405,"n":63,"o":8.37,"t":"2026-10-15T21:00:00Z","v":17227,"vw":8.353576},{"c":8.36,"h":8.37,"l":8.36,"n":23,"o":8.36,"t":"2026-10-15T21:15:00Z","v":5068,"vw":8.368652},{"c":8.37,"h":8.37,"l":8.35,"n":53,"o":8.36,"t":"2026-10-15T21:30:00Z","v":5668,"vw":8.36228},{"c":8.3696,"h":8.37,"l":8.36,"n":27,"o":8.3694,"t":"2026-10-15T21:45:00Z","v":2018,"vw":8.367247},{"c":8.361,"h":8.37,"l":8.3,"n":95,"o":8.37,"t":"2026-10-15T22:00:00Z","v":13497,"vw":8.360705},{"c":8.4,"h":8.4,"l":8.36,"n":21,"o":8.38,"t":"2026-10-15T22:15:00Z","v":11382,"vw":8.380277},{"c":8.37,"h":8.4,"l":8.37,"n":23,"o":8.37,"t":"2026-10-15T22:30:00Z","v":7438,"vw":8.375903},{"c":8.37,"h":8.3799,"l":8.37,"n":10,"o":8.3798,"t":"2026-10-15T22:45:00Z","v":1844,"vw":8.376217},{"c":8.35,"h":8.365,"l":8.35,"n":65,"o":8.365,"t":"2026-10-15T23:00:00Z","v":15969,"vw":8.357323},{"c":8.32,"h":8.3588,"l":8.32,"n":20,"o":8.35,"t":"2026-10-15T23:15:00Z","v":4581,"vw":8.341494},{"c":8.33,"h":8.33,"l":8.32,"n":58,"o":8.33,"t":"2026-10-15T23:30:00Z","v":2964,"vw":8.325817},{"c":8.35,"h":8.36,"l":8.32,"n":120,"o":8.335,"t":"2026-10-15T23:45:00Z","v":22040,"vw":8.339766},{"c":8.32,"h":8.39,"l":8.31,"n":297,"o":8.3305,"t":"2026-10-16T08:00:00Z","v":31751,"vw":8.342902},{"c":8.32,"h":8.32,"l":8.3,"n":45,"o":8.31,"t":"2026-10-16T08:15:00Z","v":3361,"vw":8.304272},{"c":8.3,"h":8.31,"l":8.29,"n":108,"o":8.31,"t":"2026-10-16T08:30:00Z","v":22249,"vw":8.300512},{"c":8.28,"h":8.31,"l":8.28,"n":56,"o":8.31,"t":"2026-10-16T08:45:00Z","v":11265,"vw":8.291035},{"c":8.27,"h":8.28,"l":8.26,"n":44,"o":8.27,"t":"2026-10-16T09:00:00Z","v":4184,"vw":8.265471},{"c":8.28,"h":8.2801,"l":8.2708,"n":15,"o":8.28,"t":"2026-10-16T09:15:00Z","v":950,"vw":8.275676},{"c":8.3,"h":8.3,"l":8.28,"n":39,"o":8.28,"t":"2026-10-16T09:30:00Z","v":4291,"vw":8.290139},{"c":8.27,"h":8.3,"l":8.27,"n":44,"o":8.3,"t":"2026-10-16T09:45:00Z","v":10379,"vw":8.296085},{"c":8.28,"h":8.28,"l":8.2348,"n":157,"o":8.26,"t":"2026-10-16T10:00:00Z","v":10668,"vw":8.256928},{"c":8.2813,"h":8.29,"l":8.28,"n":21,"o":8.29,"t":"2026-10-16T10:15:00Z","v":1201,"vw":8.282255},{"c":8.31,"h":8.31,"l":8.29,"n":30,"o":8.3,"t":"2026-10-16T10:30:00Z","v":2404,"vw":8.304375},{"c":8.3,"h":8.3,"l":8.29,"n":17,"o":8.3,"t":"2026-10-16T10:45:00Z","v":2955,"vw":8.299625},{"c":8.299,"h":8.3,"l":8.24,"n":148,"o":8.295,"t":"2026-10-16T11:00:00Z","v":35268,"vw":8.276545},{"c":8.32,"h":8.3269,"l":8.29,"n":98,"o":8.3,"t":"2026-10-16T11:15:00Z","v":21419,"vw":8.3122},{"c":8.27,"h":8.31,"l":8.2668,"n":72,"o":8.31,"t":"2026-10-16T11:30:00Z","v":11415,"vw":8.288459},{"c":8.25,"h":8.2778,"l":8.25,"n":120,"o":8.27,"t":"2026-10-16T11:45:00Z","v":27166,"vw":8.263072},{"c":8.18,"h":8.24,"l":8.17,"n":164,"o":8.24,"t":"2026-10-16T12:00:00Z","v":24057,"vw":8.208541},{"c":8.22,"h":8.23,"l":8.17,"n":84,"o":8.1766,"t":"2026-10-16T12:15:00Z","v":17092,"vw":8.208646},{"c":8.16,"h":8.22,"l":8.15,"n":154,"o":8.2134,"t":"2026-10-16T12:30:00Z","v":39423,"vw":8.177532},{"c":8.1422,"h":8.17,"l":8.14,"n":112,"o":8.17,"t":"2026-10-16T12:45:00Z","v":45432,"vw":8.153135},{"c":8.185,"h":8.2,"l":8.15,"n":133,"o":8.16,"t":"2026-10-16T13:00:00Z","v":15109,"vw":8.166683},{"c":8.11,"h":8.1927,"l":8.02,"n":848,"o":8.1762,"t":"2026-10-16T13:15:00Z","v":155321,"vw":8.088366},{"c":8.105,"h":8.135,"l":7.91,"n":10480,"o":8.11,"t":"2026-10-16T13:30:00Z","v":3012486,"vw":8.053004},{"c":8.15,"h":8.2,"l":8.02,"n":5834,"o":8.105,"t":"2026-10-16T13:45:00Z","v":2146573,"vw":8.106352},{"c":8.155,"h":8.195,"l":8.06,"n":4880,"o":8.1495,"t":"2026-10-16T14:00:00Z","v":1106792,"vw":8.126659},{"c":8.1997,"h":8.23,"l":8.12,"n":4546,"o":8.16,"t":"2026-10-16T14:15:00Z","v":1200894,"vw":8.18191},{"c":8.18,"h":8.23,"l":8.15,"n":3918,"o":8.2,"t":"2026-10-16T14:30:00Z","v":790262,"vw":8.196432},{"c":8.045,"h":8.18,"l":8.03,"n":4287,"o":8.17,"t":"2026-10-16T14:45:00Z","v":841374,"vw":8.092651},{"c":7.975,"h":8.04,"l":7.92,"n":5352,"o":8.04,"t":"2026-10-16T15:00:00Z","v":1185058,"vw":7.974552},{"c":7.965,"h":7.9989,"l":7.93,"n":4586,"o":7.975,"t":"2026-10-16T15:15:00Z","v":1071324,"vw":7.962813},{"c":7.935,"h":7.995,"l":7.935,"n":3244,"o":7.965,"t":"2026-10-16T15:30:00Z","v":592891,"vw":7.969702},{"c":7.855,"h":7.975,"l":7.83,"n":5050,"o":7.94,"t":"2026-10-16T15:45:00Z","v":1421082,"vw":7.907977},{"c":7.884,"h":7.9,"l":7.81,"n":4997,"o":7.8512,"t":"2026-10-16T16:00:00Z","v":1639732,"vw":7.849036},{"c":7.895,"h":7.91,"l":7.86,"n":2918,"o":7.8899,"t":"2026-10-16T16:15:00Z","v":613764,"vw":7.885295},{"c":7.865,"h":7.9062,"l":7.845,"n":3230,"o":7.895,"t":"2026-10-16T16:30:00Z","v":752598,"vw":7.87593},{"c":7.825,"h":7.875,"l":7.81,"n":2867,"o":7.87,"t":"2026-10-16T16:45:00Z","v":634740,"vw":7.842615},{"c":7.745,"h":7.82,"l":7.735,"n":5338,"o":7.82,"t":"2026-10-16T17:00:00Z","v":1512710,"vw":7.77939},{"c":7.705,"h":7.745,"l":7.66,"n":6070,"o":7.745,"t":"2026-10-16T17:15:00Z","v":1761047,"vw":7.687946},{"c":7.73,"h":7.77,"l":7.68,"n":4696,"o":7.7099,"t":"2026-10-16T17:30:00Z","v":1286494,"vw":7.715852},{"c":7.65,"h":7.75,"l":7.65,"n":4266,"o":7.73,"t":"2026-10-16T17:45:00Z","v":913406,"vw":7.697354},{"c":7.64,"h":7.695,"l":7.63,"n":5203,"o":7.65,"t":"2026-10-16T18:00:00Z","v":1516260,"vw":7.655049},{"c":7.545,"h":7.665,"l":7.54,"n":5221,"o":7.64,"t":"2026-10-16T18:15:00Z","v":1533305,"vw":7.596638},{"c":7.5201,"h":7.61,"l":7.49,"n":5670,"o":7.5438,"t":"2026-10-16T18:30:00Z","v":2058216,"vw":7.551749},{"c":7.465,"h":7.5299,"l":7.44,"n":5768,"o":7.525,"t":"2026-10-16T18:45:00Z","v":2290384,"vw":7.4741},{"c":7.52,"h":7.52,"l":7.42,"n":5193,"o":7.465,"t":"2026-10-16T19:00:00Z","v":1871820,"vw":7.468339},{"c":7.53,"h":7.56,"l":7.5,"n":4583,"o":7.5171,"t":"2026-10-16T19:15:00Z","v":1456407,"vw":7.530357},{"c":7.44,"h":7.535,"l":7.43,"n":5425,"o":7.525,"t":"2026-10-16T19:30:00Z","v":1694148,"vw":7.466788},{"c":7.535,"h":7.56,"l":7.435,"n":12346,"o":7.44,"t":"2026-10-16T19:45:00Z","v":3643549,"vw":7.515231},{"c":7.5601,"h":7.57,"l":7.52,"n":390,"o":7.53,"t":"2026-10-16T20:00:00Z","v":1299925,"vw":7.530975},{"c":7.5889,"h":7.5889,"l":7.56,"n":119,"o":7.5601,"t":"2026-10-16T20:15:00Z","v":47951,"vw":7.568505},{"c":7.58,"h":7.6184,"l":7.5736,"n":137,"o":7.5891,"t":"2026-10-16T20:30:00Z","v":28010,"vw":7.595006},{"c":7.5909,"h":7.62,"l":7.57,"n":166,"o":7.58,"t":"2026-10-16T20:45:00Z","v":41030,"vw":7.597264},{"c":7.58,"h":7.607,"l":7.5703,"n":117,"o":7.5909,"t":"2026-10-16T21:00:00Z","v":13944,"vw":7.591194},{"c":7.5898,"h":7.61,"l":7.57,"n":46,"o":7.6071,"t":"2026-10-16T21:15:00Z","v":8866,"vw":7.58499},{"c":7.59,"h":7.61,"l":7.5715,"n":131,"o":7.5894,"t":"2026-10-16T21:30:00Z","v":10730,"vw":7.5842},{"c":7.5585,"h":7.58,"l":7.55,"n":61,"o":7.57,"t":"2026-10-16T21:45:00Z","v":13240,"vw":7.559316},{"c":7.545,"h":7.56,"l":7.54,"n":68,"o":7.5594,"t":"2026-10-16T22:00:00Z","v":13430,"vw":7.55148},{"c":7.54,"h":7.55,"l":7.54,"n":45,"o":7.55,"t":"2026-10-16T22:15:00Z","v":6080,"vw":7.54734},{"c":7.535,"h":7.55,"l":7.535,"n":95,"o":7.5415,"t":"2026-10-16T22:30:00Z","v":6523,"vw":7.545295},{"c":7.5301,"h":7.54,"l":7.5301,"n":30,"o":7.54,"t":"2026-10-16T22:45:00Z","v":5603,"vw":7.532895}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.044700000000000004,"strike":9.01,"iv":0.956268,"gamma":0.17597600000000002,"theta":-0.01255,"vega":0.00179,"rho":0.00012926884911400744,"breakevenPct":20.24674307114115},{"delta":0.15,"premium":0.07257270693512305,"strike":8.72427293064877,"iv":0.9372152125279642,"gamma":0.23493724832214763,"theta":-0.016019015659955258,"vega":0.0023514541387024608,"rho":0.00019439837607576157,"breakevenPct":16.82242782411778},{"delta":0.2,"premium":0.10252374920835974,"strike":8.468651044965167,"iv":0.9248420519316023,"gamma":0.2877058264724509,"theta":-0.019270234325522485,"vega":0.002868967701076631,"rho":0.000259296348032343,"breakevenPct":13.825510872014025},{"delta":0.25,"premium":0.14052248258391387,"strike":8.310322989233692,"iv":0.9321251424952501,"gamma":0.3170281823939202,"theta":-0.02164515516149462,"vega":0.003217289423685877,"rho":0.0003232789352063106,"breakevenPct":12.227533124627913},{"delta":0.3,"premium":0.17852121595946802,"strike":8.151994933502216,"iv":0.9394082330588981,"gamma":0.3463505383153895,"theta":-0.024020075997466753,"vega":0.0035656111462951234,"rho":0.0003872615223802782,"breakevenPct":10.629555377241799},{"delta":0.35,"premium":0.2171265560165975,"strike":7.994813278008299,"iv":0.9466354771784232,"gamma":0.3746887966804979,"theta":-0.026328008298755187,"vega":0.0039020746887966805,"rho":0.000451145797347538,"breakevenPct":9.054857625063361},{"delta":0.4,"premium":0.2702904564315353,"strike":7.865145228215767,"iv":0.9525224066390041,"gamma":0.37940871369294604,"theta":-0.027028215767634856,"vega":0.003953941908713693,"rho":0.000512670579353811,"breakevenPct":8.038879757869122},{"delta":0.45,"premium":0.32345435684647306,"strike":7.735477178423237,"iv":0.958409336099585,"gamma":0.3841286307053942,"theta":-0.027728423236514525,"vega":0.004005809128630706,"rho":0.0005741953613600841,"breakevenPct":7.022901890674882},{"delta":0.5,"premium":0.37661825726141085,"strike":7.605809128630705,"iv":0.9642962655601659,"gamma":0.38884854771784233,"theta":-0.02842863070539419,"vega":0.004057676348547718,"rho":0.0006357201433663571,"breakevenPct":6.006924023480645},{"delta":0.55,"premium":0.4334807197943446,"strike":7.476349614395887,"iv":0.96795059125964,"gamma":0.3898383033419023,"theta":-0.028744575835475576,"vega":0.004066889460154242,"rho":0.0006965671484318634,"breakevenPct":5.0428325545508175},{"delta":0.6,"premium":0.5067455012853471,"strike":7.347814910025707,"iv":0.9617038046272494,"gamma":0.3742856041131105,"theta":-0.027356401028277636,"vega":0.0038869408740359896,"rho":0.0007544083601078821,"breakevenPct":4.308845982271867},{"delta":0.65,"premium":0.5800102827763498,"strike":7.219280205655527,"iv":0.9554570179948586,"gamma":0.35873290488431875,"theta":-0.02596822622107969,"vega":0.0037069922879177375,"rho":0.0008122495717839008,"breakevenPct":3.574859409992915},{"delta":0.7,"premium":0.6532750642673523,"strike":7.090745501285347,"iv":0.9492102313624678,"gamma":0.343180205655527,"theta":-0.024580051413881747,"vega":0.003527043701799486,"rho":0.0008700907834599196,"breakevenPct":2.8408728377139645},{"delta":0.75,"premium":0.7564500000000002,"strike":6.93875,"iv":0.9619500000000001,"gamma":0.31615249999999995,"theta":-0.023036499999999998,"vega":0.0032774999999999996,"rho":0.0009222666260387132,"breakevenPct":2.1925339636923815},{"delta":0.8,"premium":0.9314500000000003,"strike":6.730416666666667,"iv":1.0202833333333334,"gamma":0.2615691666666666,"theta":-0.02111983333333333,"vega":0.0028608333333333324,"rho":0.0009608378747989999,"breakevenPct":1.7498660929691057},{"delta":0.85,"premium":1.1064500000000002,"strike":6.522083333333333,"iv":1.0786166666666666,"gamma":0.20698583333333329,"theta":-0.019203166666666667,"vega":0.002444166666666666,"rho":0.0009994091235592866,"breakevenPct":1.307198222245831},{"delta":0.9,"premium":1.3012291280148427,"strike":6.292671614100185,"iv":1.0314336734693876,"gamma":0.1513582560296845,"theta":-0.013775324675324666,"vega":0.0017365491651205925,"rho":0.0010336140289839647,"breakevenPct":0.8472761598787226}],"put":[{"delta":0.1,"premium":0.05568825910931175,"strike":6.2854251012145745,"iv":1.053317004048583,"gamma":0.157985020242915,"theta":-0.013224696356275304,"vega":0.0017708502024291499,"rho":-0.00015102320552588198,"breakevenPct":17.268869708167713},{"delta":0.15,"premium":0.08885786802030457,"strike":6.565989847715736,"iv":1.0136137055837564,"gamma":0.21727868020304567,"theta":-0.017116243654822335,"vega":0.0023583756345177667,"rho":-0.00022849070736410992,"breakevenPct":13.98345334463777},{"delta":0.2,"premium":0.1269289340101523,"strike":6.747280638143582,"iv":0.9974425670775925,"gamma":0.26227505438723714,"theta":-0.019908121827411168,"vega":0.0027934735315445977,"rho":-0.00030716133379730525,"breakevenPct":12.081490230761476},{"delta":0.25,"premium":0.165,"strike":6.928571428571429,"iv":0.9812714285714286,"gamma":0.3072714285714286,"theta":-0.0227,"vega":0.0032285714285714287,"rho":-0.0003858319602305006,"breakevenPct":10.179527116885183},{"delta":0.3,"premium":0.2119620253164557,"strike":7.0799050632911396,"iv":0.972311075949367,"gamma":0.3365063291139241,"theta":-0.024455221518987342,"vega":0.003511867088607595,"rho":-0.00046629379857232486,"breakevenPct":8.793468373930176},{"delta":0.35,"premium":0.26470464135021093,"strike":7.211761603375527,"iv":0.9680389240506329,"gamma":0.355493670886076,"theta":-0.025536445147679325,"vega":0.003696466244725738,"rho":-0.0005479202202342808,"breakevenPct":7.742832604808481},{"delta":0.4,"premium":0.3174472573839663,"strike":7.343618143459915,"iv":0.9637667721518988,"gamma":0.37448101265822786,"theta":-0.02661766877637131,"vega":0.0038810654008438823,"rho":-0.0006295466418962369,"breakevenPct":6.692196835686783},{"delta":0.45,"premium":0.3701898734177216,"strike":7.475474683544304,"iv":0.9594946202531646,"gamma":0.39346835443037975,"theta":-0.02769889240506329,"vega":0.004065664556962026,"rho":-0.0007111730635581929,"breakevenPct":5.641561066565085},{"delta":0.5,"premium":0.43608267716535437,"strike":7.600147637795276,"iv":0.946341781496063,"gamma":0.3957181102362205,"theta":-0.02707878937007874,"vega":0.0040399114173228345,"rho":-0.0007951727280140218,"breakevenPct":4.8609585446418855},{"delta":0.55,"premium":0.50498031496063,"strike":7.723179133858268,"iv":0.9311596948818898,"gamma":0.39414330708661416,"theta":-0.026069931102362207,"vega":0.00396609251968504,"rho":-0.0008797146813637824,"breakevenPct":4.142058951439717},{"delta":0.6,"premium":0.5738779527559055,"strike":7.84621062992126,"iv":0.9159776082677166,"gamma":0.3925685039370079,"theta":-0.025061072834645672,"vega":0.0038922736220472444,"rho":-0.0009642566347135429,"breakevenPct":3.42315935823755},{"delta":0.65,"premium":0.6427755905511812,"strike":7.969242125984252,"iv":0.9007955216535433,"gamma":0.3909937007874016,"theta":-0.024052214566929134,"vega":0.003818454724409449,"rho":-0.0010487985880633034,"breakevenPct":2.704259765035381},{"delta":0.7,"premium":0.7293730729701953,"strike":8.096351490236382,"iv":0.8735865878725592,"gamma":0.36909434737923946,"theta":-0.021564645426515934,"vega":0.0035302158273381296,"rho":-0.0011363015354341334,"breakevenPct":2.1662605109336264},{"delta":0.75,"premium":0.8218705035971223,"strike":8.224820143884893,"iv":0.8423687050359712,"gamma":0.34042014388489206,"theta":-0.018584172661870502,"vega":0.003170503597122302,"rho":-0.0012247914808119868,"breakevenPct":1.6885613698653414},{"delta":0.8,"premium":0.9143679342240495,"strike":8.353288797533402,"iv":0.8111508221993833,"gamma":0.3117459403905447,"theta":-0.015603699897225074,"vega":0.002810791366906474,"rho":-0.00131328142618984,"breakevenPct":1.2108622287970567},{"delta":0.85,"premium":1.0068653648509764,"strike":8.481757451181911,"iv":0.7799329393627954,"gamma":0.28307173689619736,"theta":-0.012623227132579651,"vega":0.0024510791366906476,"rho":-0.001401771371567693,"breakevenPct":0.7331630877287731},{"delta":0.9,"premium":1.8639112080150777,"strike":9.34939299795369,"iv":1.1424852261348015,"gamma":0.14910924434620879,"theta":-0.013836468897844734,"vega":0.0018082303612860472,"rho":-0.0016313940362494808,"breakevenPct":0.5925314413007705}]},"raw":{"call":[{"delta":0.1,"premium":0.044700000000000004,"strike":9.01,"iv":0.956268,"gamma":0.17597600000000002,"theta":-0.01255,"vega":0.00179,"rho":0.00012926884911400744,"breakevenPct":20.24674307114115},{"delta":0.15,"premium":0.07257270693512305,"strike":8.72427293064877,"iv":0.9372152125279642,"gamma":0.23493724832214763,"theta":-0.016019015659955258,"vega":0.0023514541387024608,"rho":0.00019439837607576157,"breakevenPct":16.82242782411778},{"delta":0.2,"premium":0.10252374920835974,"strike":8.468651044965167,"iv":0.9248420519316023,"gamma":0.2877058264724509,"theta":-0.019270234325522485,"vega":0.002868967701076631,"rho":0.000259296348032343,"breakevenPct":13.825510872014025},{"delta":0.25,"premium":0.14052248258391387,"strike":8.310322989233692,"iv":0.9321251424952501,"gamma":0.3170281823939202,"theta":-0.02164515516149462,"vega":0.003217289423685877,"rho":0.0003232789352063106,"breakevenPct":12.227533124627913},{"delta":0.3,"premium":0.17852121595946802,"strike":8.151994933502216,"iv":0.9394082330588981,"gamma":0.3463505383153895,"theta":-0.024020075997466753,"vega":0.0035656111462951234,"rho":0.0003872615223802782,"breakevenPct":10.629555377241799},{"delta":0.35,"premium":0.2171265560165975,"strike":7.994813278008299,"iv":0.9466354771784232,"gamma":0.3746887966804979,"theta":-0.026328008298755187,"vega":0.0039020746887966805,"rho":0.000451145797347538,"breakevenPct":9.054857625063361},{"delta":0.4,"premium":0.2702904564315353,"strike":7.865145228215767,"iv":0.9525224066390041,"gamma":0.37940871369294604,"theta":-0.027028215767634856,"vega":0.003953941908713693,"rho":0.000512670579353811,"breakevenPct":8.038879757869122},{"delta":0.45,"premium":0.32345435684647306,"strike":7.735477178423237,"iv":0.958409336099585,"gamma":0.3841286307053942,"theta":-0.027728423236514525,"vega":0.004005809128630706,"rho":0.0005741953613600841,"breakevenPct":7.022901890674882},{"delta":0.5,"premium":0.37661825726141085,"strike":7.605809128630705,"iv":0.9642962655601659,"gamma":0.38884854771784233,"theta":-0.02842863070539419,"vega":0.004057676348547718,"rho":0.0006357201433663571,"breakevenPct":6.006924023480645},{"delta":0.55,"premium":0.4334807197943446,"strike":7.476349614395887,"iv":0.96795059125964,"gamma":0.3898383033419023,"theta":-0.028744575835475576,"vega":0.004066889460154242,"rho":0.0006965671484318634,"breakevenPct":5.0428325545508175},{"delta":0.6,"premium":0.5067455012853471,"strike":7.347814910025707,"iv":0.9617038046272494,"gamma":0.3742856041131105,"theta":-0.027356401028277636,"vega":0.0038869408740359896,"rho":0.0007544083601078821,"breakevenPct":4.308845982271867},{"delta":0.65,"premium":0.5800102827763498,"strike":7.219280205655527,"iv":0.9554570179948586,"gamma":0.35873290488431875,"theta":-0.02596822622107969,"vega":0.0037069922879177375,"rho":0.0008122495717839008,"breakevenPct":3.574859409992915},{"delta":0.7,"premium":0.6532750642673523,"strike":7.090745501285347,"iv":0.9492102313624678,"gamma":0.343180205655527,"theta":-0.024580051413881747,"vega":0.003527043701799486,"rho":0.0008700907834599196,"breakevenPct":2.8408728377139645},{"delta":0.75,"premium":0.7564500000000002,"strike":6.93875,"iv":0.9619500000000001,"gamma":0.31615249999999995,"theta":-0.023036499999999998,"vega":0.0032774999999999996,"rho":0.0009222666260387132,"breakevenPct":2.1925339636923815},{"delta":0.8,"premium":0.9314500000000003,"strike":6.730416666666667,"iv":1.0202833333333334,"gamma":0.2615691666666666,"theta":-0.02111983333333333,"vega":0.0028608333333333324,"rho":0.0009608378747989999,"breakevenPct":1.7498660929691057},{"delta":0.85,"premium":1.1064500000000002,"strike":6.522083333333333,"iv":1.0786166666666666,"gamma":0.20698583333333329,"theta":-0.019203166666666667,"vega":0.002444166666666666,"rho":0.0009994091235592866,"breakevenPct":1.307198222245831},{"delta":0.9,"premium":1.3012291280148427,"strike":6.292671614100185,"iv":1.0314336734693876,"gamma":0.1513582560296845,"theta":-0.013775324675324666,"vega":0.0017365491651205925,"rho":0.0010336140289839647,"breakevenPct":0.8472761598787226}],"put":[{"delta":0.1,"premium":0.05568825910931175,"strike":6.2854251012145745,"iv":1.053317004048583,"gamma":0.157985020242915,"theta":-0.013224696356275304,"vega":0.0017708502024291499,"rho":-0.00015102320552588198,"breakevenPct":17.268869708167713},{"delta":0.15,"premium":0.08885786802030457,"strike":6.565989847715736,"iv":1.0136137055837564,"gamma":0.21727868020304567,"theta":-0.017116243654822335,"vega":0.0023583756345177667,"rho":-0.00022849070736410992,"breakevenPct":13.98345334463777},{"delta":0.2,"premium":0.1269289340101523,"strike":6.747280638143582,"iv":0.9974425670775925,"gamma":0.26227505438723714,"theta":-0.019908121827411168,"vega":0.0027934735315445977,"rho":-0.00030716133379730525,"breakevenPct":12.081490230761476},{"delta":0.25,"premium":0.165,"strike":6.928571428571429,"iv":0.9812714285714286,"gamma":0.3072714285714286,"theta":-0.0227,"vega":0.0032285714285714287,"rho":-0.0003858319602305006,"breakevenPct":10.179527116885183},{"delta":0.3,"premium":0.2119620253164557,"strike":7.0799050632911396,"iv":0.972311075949367,"gamma":0.3365063291139241,"theta":-0.024455221518987342,"vega":0.003511867088607595,"rho":-0.00046629379857232486,"breakevenPct":8.793468373930176},{"delta":0.35,"premium":0.26470464135021093,"strike":7.211761603375527,"iv":0.9680389240506329,"gamma":0.355493670886076,"theta":-0.025536445147679325,"vega":0.003696466244725738,"rho":-0.0005479202202342808,"breakevenPct":7.742832604808481},{"delta":0.4,"premium":0.3174472573839663,"strike":7.343618143459915,"iv":0.9637667721518988,"gamma":0.37448101265822786,"theta":-0.02661766877637131,"vega":0.0038810654008438823,"rho":-0.0006295466418962369,"breakevenPct":6.692196835686783},{"delta":0.45,"premium":0.3701898734177216,"strike":7.475474683544304,"iv":0.9594946202531646,"gamma":0.39346835443037975,"theta":-0.02769889240506329,"vega":0.004065664556962026,"rho":-0.0007111730635581929,"breakevenPct":5.641561066565085},{"delta":0.5,"premium":0.43608267716535437,"strike":7.600147637795276,"iv":0.946341781496063,"gamma":0.3957181102362205,"theta":-0.02707878937007874,"vega":0.0040399114173228345,"rho":-0.0007951727280140218,"breakevenPct":4.8609585446418855},{"delta":0.55,"premium":0.50498031496063,"strike":7.723179133858268,"iv":0.9311596948818898,"gamma":0.39414330708661416,"theta":-0.026069931102362207,"vega":0.00396609251968504,"rho":-0.0008797146813637824,"breakevenPct":4.142058951439717},{"delta":0.6,"premium":0.5738779527559055,"strike":7.84621062992126,"iv":0.9159776082677166,"gamma":0.3925685039370079,"theta":-0.025061072834645672,"vega":0.0038922736220472444,"rho":-0.0009642566347135429,"breakevenPct":3.42315935823755},{"delta":0.65,"premium":0.6427755905511812,"strike":7.969242125984252,"iv":0.9007955216535433,"gamma":0.3909937007874016,"theta":-0.024052214566929134,"vega":0.003818454724409449,"rho":-0.0010487985880633034,"breakevenPct":2.704259765035381},{"delta":0.7,"premium":0.7293730729701953,"strike":8.096351490236382,"iv":0.8735865878725592,"gamma":0.36909434737923946,"theta":-0.021564645426515934,"vega":0.0035302158273381296,"rho":-0.0011363015354341334,"breakevenPct":2.1662605109336264},{"delta":0.75,"premium":0.8218705035971223,"strike":8.224820143884893,"iv":0.8423687050359712,"gamma":0.34042014388489206,"theta":-0.018584172661870502,"vega":0.003170503597122302,"rho":-0.0012247914808119868,"breakevenPct":1.6885613698653414},{"delta":0.8,"premium":0.9143679342240495,"strike":8.353288797533402,"iv":0.8111508221993833,"gamma":0.3117459403905447,"theta":-0.015603699897225074,"vega":0.002810791366906474,"rho":-0.00131328142618984,"breakevenPct":1.2108622287970567},{"delta":0.85,"premium":1.0068653648509764,"strike":8.481757451181911,"iv":0.7799329393627954,"gamma":0.28307173689619736,"theta":-0.012623227132579651,"vega":0.0024510791366906476,"rho":-0.001401771371567693,"breakevenPct":0.7331630877287731},{"delta":0.9,"premium":1.8639112080150777,"strike":9.34939299795369,"iv":1.1424852261348015,"gamma":0.14910924434620879,"theta":-0.013836468897844734,"vega":0.0018082303612860472,"rho":-0.0016313940362494808,"breakevenPct":0.5925314413007705}]}},"errors":["fundamentals:provider_http_404"],"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"}}