{"symbol":"NVTS","url":"https://intraalpha.com/companies/NVTS","capturedAt":"2026-10-16T21:48:01.952Z","state":"ready","quote":{"symbol":"NVTS","last_price":8.4672,"prev_close":9.23,"regular_close":8.34,"change":-0.7628,"change_pct":-8.2644,"regular_change":-0.89,"regular_change_pct":-9.6425,"extended_change":0.1272,"extended_change_pct":1.5252,"bid":8.44,"ask":8.48,"bid_size":100,"ask_size":2300,"volume":18382202,"vwap":8.56601,"open":8.978,"high":9.06,"low":8.28,"close":8.34,"trade_count":93486,"last_trade_at":"2026-10-16T21:47:10.637917618Z","last_quote_at":"2026-10-16T21:47:50.359618777Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"NVTS","fetched_at":"2026-10-16T21:48:01.413779+00:00","name":"Navitas Semiconductor Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Navitas Semiconductor Corp (NVTS) is a leader in gallium nitride (GaN) power semiconductor technology, focusing on the design and manufacturing of high-efficiency power converters across sectors such as consumer electronics, data centers, and electric vehicles. Committed to sustainability, Navitas leverages its advanced technologies to offer energy-efficient solutions that exceed stringent environmental standards. With a strong intellectual property portfolio and strategic alliances, the company is well-positioned to capitalize on the increasing global demand for innovative power solutions, thus playing a crucial role in the electrification movement while driving substantial value for shareholders.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2423387000,"ebitda":-69609000,"pe_ratio":null,"peg_ratio":null,"book_value":3.07,"dividend_per_share":null,"dividend_yield":null,"eps":-1.34,"revenue_ttm":36535000,"gross_profit_ttm":13927000,"profit_margin":0,"operating_margin_ttm":-2.55,"return_on_assets_ttm":-0.0899,"return_on_equity_ttm":-0.526,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.273,"analyst_target_price":14.07,"analyst_number":1,"beta":3.957,"fifty_two_week_high":34.17,"fifty_two_week_low":6.85,"fifty_day_ma":12.01,"two_hundred_day_ma":13.34,"shares_outstanding":262555000,"forward_pe":null,"price_to_sales":66.33,"price_to_book":3.885,"ev_to_revenue":70.11,"ev_to_ebitda":-7.7},"optionObservedAt":"2026-10-16T19:59:34.733Z","bars":[{"c":11.18,"h":11.22,"l":11.11,"n":399,"o":11.12,"t":"2026-10-09T08:00:00Z","v":42159,"vw":11.174057},{"c":11.18,"h":11.18,"l":11.12,"n":13,"o":11.18,"t":"2026-10-09T08:05:00Z","v":4033,"vw":11.157527},{"c":11.23,"h":11.23,"l":11.19,"n":21,"o":11.19,"t":"2026-10-09T08:10:00Z","v":1254,"vw":11.206034},{"c":11.2,"h":11.21,"l":11.2,"n":2,"o":11.21,"t":"2026-10-09T08:15:00Z","v":440,"vw":11.207727},{"c":11.23,"h":11.23,"l":11.2299,"n":16,"o":11.2299,"t":"2026-10-09T08:20:00Z","v":11779,"vw":11.229913},{"c":11.22,"h":11.22,"l":11.21,"n":10,"o":11.21,"t":"2026-10-09T08:25:00Z","v":1227,"vw":11.215943},{"c":11.22,"h":11.22,"l":11.19,"n":43,"o":11.21,"t":"2026-10-09T08:30:00Z","v":6577,"vw":11.195791},{"c":11.22,"h":11.22,"l":11.21,"n":5,"o":11.21,"t":"2026-10-09T08:35:00Z","v":1759,"vw":11.214118},{"c":11.23,"h":11.23,"l":11.23,"n":5,"o":11.23,"t":"2026-10-09T08:40:00Z","v":1162,"vw":11.23},{"c":11.24,"h":11.24,"l":11.23,"n":13,"o":11.23,"t":"2026-10-09T08:45:00Z","v":2102,"vw":11.231016},{"c":11.22,"h":11.24,"l":11.22,"n":4,"o":11.24,"t":"2026-10-09T08:50:00Z","v":1389,"vw":11.221477},{"c":11.2,"h":11.23,"l":11.2,"n":32,"o":11.2021,"t":"2026-10-09T08:55:00Z","v":6914,"vw":11.203231},{"c":11.2,"h":11.2,"l":11.19,"n":10,"o":11.19,"t":"2026-10-09T09:00:00Z","v":1982,"vw":11.196065},{"c":11.2,"h":11.21,"l":11.2,"n":10,"o":11.2,"t":"2026-10-09T09:05:00Z","v":981,"vw":11.203283},{"c":11.2,"h":11.2,"l":11.18,"n":6,"o":11.18,"t":"2026-10-09T09:10:00Z","v":448,"vw":11.193333},{"c":11.1983,"h":11.2,"l":11.1833,"n":11,"o":11.2,"t":"2026-10-09T09:15:00Z","v":2159,"vw":11.195871},{"c":11.1983,"h":11.1983,"l":11.1983,"n":1,"o":11.1983,"t":"2026-10-09T09:20:00Z","v":500,"vw":11.1983},{"c":11.2,"h":11.2,"l":11.18,"n":12,"o":11.18,"t":"2026-10-09T09:25:00Z","v":2657,"vw":11.190437},{"c":11.24,"h":11.24,"l":11.2,"n":5,"o":11.2,"t":"2026-10-09T09:30:00Z","v":1893,"vw":11.222222},{"c":11.2043,"h":11.2265,"l":11.2043,"n":6,"o":11.22,"t":"2026-10-09T09:35:00Z","v":1418,"vw":11.218753},{"c":11.185,"h":11.185,"l":11.18,"n":7,"o":11.18,"t":"2026-10-09T09:45:00Z","v":397,"vw":11.18295},{"c":11.26,"h":11.26,"l":11.19,"n":67,"o":11.19,"t":"2026-10-09T09:50:00Z","v":14045,"vw":11.236313},{"c":11.29,"h":11.34,"l":11.2394,"n":80,"o":11.2394,"t":"2026-10-09T09:55:00Z","v":27013,"vw":11.285816},{"c":11.26,"h":11.29,"l":11.23,"n":23,"o":11.29,"t":"2026-10-09T10:00:00Z","v":8197,"vw":11.252575},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-09T10:05:00Z","v":333,"vw":11.26},{"c":11.29,"h":11.29,"l":11.2301,"n":2,"o":11.2301,"t":"2026-10-09T10:10:00Z","v":4809,"vw":11.234248},{"c":11.29,"h":11.3,"l":11.29,"n":16,"o":11.29,"t":"2026-10-09T10:15:00Z","v":4645,"vw":11.290438},{"c":11.27,"h":11.29,"l":11.27,"n":12,"o":11.29,"t":"2026-10-09T10:20:00Z","v":2934,"vw":11.273784},{"c":11.26,"h":11.26,"l":11.26,"n":7,"o":11.26,"t":"2026-10-09T10:25:00Z","v":325,"vw":11.26},{"c":11.29,"h":11.3,"l":11.27,"n":24,"o":11.27,"t":"2026-10-09T10:30:00Z","v":4886,"vw":11.276701},{"c":11.28,"h":11.29,"l":11.28,"n":44,"o":11.29,"t":"2026-10-09T10:35:00Z","v":12534,"vw":11.281845},{"c":11.3,"h":11.3,"l":11.27,"n":54,"o":11.2833,"t":"2026-10-09T10:40:00Z","v":14044,"vw":11.287999},{"c":11.3,"h":11.3,"l":11.28,"n":18,"o":11.3,"t":"2026-10-09T10:45:00Z","v":4083,"vw":11.292341},{"c":11.29,"h":11.34,"l":11.29,"n":11,"o":11.3,"t":"2026-10-09T10:50:00Z","v":3088,"vw":11.300621},{"c":11.3,"h":11.3,"l":11.29,"n":16,"o":11.29,"t":"2026-10-09T10:55:00Z","v":8296,"vw":11.299874},{"c":11.3,"h":11.31,"l":11.28,"n":88,"o":11.29,"t":"2026-10-09T11:00:00Z","v":54114,"vw":11.288289},{"c":11.33,"h":11.34,"l":11.29,"n":101,"o":11.3,"t":"2026-10-09T11:05:00Z","v":35890,"vw":11.30456},{"c":11.35,"h":11.35,"l":11.31,"n":60,"o":11.3114,"t":"2026-10-09T11:10:00Z","v":15777,"vw":11.331758},{"c":11.33,"h":11.36,"l":11.3,"n":79,"o":11.33,"t":"2026-10-09T11:15:00Z","v":21064,"vw":11.331763},{"c":11.3102,"h":11.3308,"l":11.3011,"n":26,"o":11.32,"t":"2026-10-09T11:20:00Z","v":3866,"vw":11.316709},{"c":11.34,"h":11.34,"l":11.3,"n":19,"o":11.32,"t":"2026-10-09T11:25:00Z","v":8372,"vw":11.321461},{"c":11.34,"h":11.34,"l":11.32,"n":36,"o":11.32,"t":"2026-10-09T11:30:00Z","v":2610,"vw":11.330832},{"c":11.34,"h":11.34,"l":11.3028,"n":21,"o":11.31,"t":"2026-10-09T11:35:00Z","v":5324,"vw":11.335801},{"c":11.29,"h":11.33,"l":11.287,"n":30,"o":11.33,"t":"2026-10-09T11:40:00Z","v":9652,"vw":11.309734},{"c":11.31,"h":11.31,"l":11.3,"n":26,"o":11.3,"t":"2026-10-09T11:45:00Z","v":1262,"vw":11.303168},{"c":11.3163,"h":11.3163,"l":11.3,"n":16,"o":11.3,"t":"2026-10-09T11:50:00Z","v":2916,"vw":11.3062},{"c":11.32,"h":11.32,"l":11.2992,"n":33,"o":11.3,"t":"2026-10-09T11:55:00Z","v":9882,"vw":11.312311},{"c":11.2936,"h":11.32,"l":11.2936,"n":50,"o":11.3008,"t":"2026-10-09T12:00:00Z","v":4391,"vw":11.310538},{"c":11.29,"h":11.31,"l":11.27,"n":57,"o":11.31,"t":"2026-10-09T12:05:00Z","v":15911,"vw":11.296358},{"c":11.308,"h":11.3088,"l":11.27,"n":21,"o":11.27,"t":"2026-10-09T12:10:00Z","v":4799,"vw":11.293633},{"c":11.27,"h":11.31,"l":11.26,"n":37,"o":11.29,"t":"2026-10-09T12:15:00Z","v":4785,"vw":11.290369},{"c":11.33,"h":11.33,"l":11.27,"n":36,"o":11.2764,"t":"2026-10-09T12:20:00Z","v":18672,"vw":11.297438},{"c":11.32,"h":11.32,"l":11.2836,"n":28,"o":11.29,"t":"2026-10-09T12:25:00Z","v":2606,"vw":11.293348},{"c":11.305,"h":11.33,"l":11.28,"n":34,"o":11.29,"t":"2026-10-09T12:30:00Z","v":7036,"vw":11.287176},{"c":11.29,"h":11.3207,"l":11.27,"n":68,"o":11.28,"t":"2026-10-09T12:35:00Z","v":9591,"vw":11.277814},{"c":11.25,"h":11.33,"l":11.25,"n":63,"o":11.33,"t":"2026-10-09T12:40:00Z","v":11552,"vw":11.288762},{"c":11.24,"h":11.27,"l":11.2217,"n":27,"o":11.2217,"t":"2026-10-09T12:45:00Z","v":5061,"vw":11.2451},{"c":11.26,"h":11.2732,"l":11.2393,"n":49,"o":11.24,"t":"2026-10-09T12:50:00Z","v":10108,"vw":11.25019},{"c":11.28,"h":11.3,"l":11.26,"n":19,"o":11.26,"t":"2026-10-09T12:55:00Z","v":5341,"vw":11.283312},{"c":11.29,"h":11.29,"l":11.28,"n":13,"o":11.28,"t":"2026-10-09T13:00:00Z","v":2623,"vw":11.287662},{"c":11.29,"h":11.3,"l":11.26,"n":26,"o":11.29,"t":"2026-10-09T13:05:00Z","v":2335,"vw":11.281935},{"c":11.27,"h":11.2995,"l":11.26,"n":33,"o":11.27,"t":"2026-10-09T13:10:00Z","v":5241,"vw":11.278251},{"c":11.3172,"h":11.32,"l":11.27,"n":207,"o":11.27,"t":"2026-10-09T13:15:00Z","v":21477,"vw":11.304241},{"c":11.29,"h":11.3169,"l":11.28,"n":30,"o":11.3169,"t":"2026-10-09T13:20:00Z","v":1888,"vw":11.297893},{"c":11.21,"h":11.28,"l":11.21,"n":97,"o":11.28,"t":"2026-10-09T13:25:00Z","v":11161,"vw":11.236787},{"c":10.9371,"h":11.29,"l":10.93,"n":2592,"o":11.21,"t":"2026-10-09T13:30:00Z","v":542706,"vw":11.117031},{"c":10.92,"h":10.9334,"l":10.81,"n":1663,"o":10.9334,"t":"2026-10-09T13:35:00Z","v":228635,"vw":10.862561},{"c":10.775,"h":10.9299,"l":10.76,"n":2131,"o":10.918,"t":"2026-10-09T13:40:00Z","v":279713,"vw":10.81037},{"c":10.72,"h":10.779,"l":10.685,"n":1857,"o":10.775,"t":"2026-10-09T13:45:00Z","v":233096,"vw":10.727198},{"c":10.69,"h":10.725,"l":10.64,"n":1975,"o":10.725,"t":"2026-10-09T13:50:00Z","v":259521,"vw":10.684096},{"c":10.695,"h":10.755,"l":10.675,"n":1447,"o":10.6997,"t":"2026-10-09T13:55:00Z","v":206969,"vw":10.706544},{"c":10.78,"h":10.7886,"l":10.685,"n":1534,"o":10.695,"t":"2026-10-09T14:00:00Z","v":216970,"vw":10.734707},{"c":10.74,"h":10.8,"l":10.74,"n":1408,"o":10.7799,"t":"2026-10-09T14:05:00Z","v":228078,"vw":10.775088},{"c":10.71,"h":10.745,"l":10.65,"n":1398,"o":10.74,"t":"2026-10-09T14:10:00Z","v":159279,"vw":10.704014},{"c":10.7451,"h":10.755,"l":10.705,"n":923,"o":10.71,"t":"2026-10-09T14:15:00Z","v":116637,"vw":10.730057},{"c":10.77,"h":10.78,"l":10.73,"n":903,"o":10.745,"t":"2026-10-09T14:20:00Z","v":105628,"vw":10.752415},{"c":10.775,"h":10.78,"l":10.74,"n":887,"o":10.7786,"t":"2026-10-09T14:25:00Z","v":94862,"vw":10.757632},{"c":10.825,"h":10.825,"l":10.77,"n":899,"o":10.7705,"t":"2026-10-09T14:30:00Z","v":102590,"vw":10.795553},{"c":10.775,"h":10.83,"l":10.77,"n":909,"o":10.825,"t":"2026-10-09T14:35:00Z","v":143085,"vw":10.801681},{"c":10.835,"h":10.84,"l":10.77,"n":906,"o":10.775,"t":"2026-10-09T14:40:00Z","v":122117,"vw":10.794633},{"c":10.87,"h":10.875,"l":10.83,"n":1047,"o":10.84,"t":"2026-10-09T14:45:00Z","v":230182,"vw":10.847578},{"c":10.945,"h":10.96,"l":10.87,"n":1003,"o":10.87,"t":"2026-10-09T14:50:00Z","v":208316,"vw":10.930102},{"c":10.94,"h":10.98,"l":10.9231,"n":969,"o":10.94,"t":"2026-10-09T14:55:00Z","v":138953,"vw":10.951626},{"c":10.935,"h":10.965,"l":10.92,"n":883,"o":10.935,"t":"2026-10-09T15:00:00Z","v":90285,"vw":10.937383},{"c":10.815,"h":10.9364,"l":10.8,"n":850,"o":10.9364,"t":"2026-10-09T15:05:00Z","v":129435,"vw":10.864282},{"c":10.785,"h":10.83,"l":10.785,"n":709,"o":10.82,"t":"2026-10-09T15:10:00Z","v":80619,"vw":10.810219},{"c":10.805,"h":10.825,"l":10.785,"n":714,"o":10.785,"t":"2026-10-09T15:15:00Z","v":94896,"vw":10.809502},{"c":10.795,"h":10.825,"l":10.78,"n":667,"o":10.805,"t":"2026-10-09T15:20:00Z","v":69361,"vw":10.804005},{"c":10.72,"h":10.805,"l":10.715,"n":893,"o":10.8,"t":"2026-10-09T15:25:00Z","v":106310,"vw":10.759717},{"c":10.725,"h":10.745,"l":10.71,"n":695,"o":10.715,"t":"2026-10-09T15:30:00Z","v":77192,"vw":10.72654},{"c":10.735,"h":10.74,"l":10.7045,"n":777,"o":10.725,"t":"2026-10-09T15:35:00Z","v":121110,"vw":10.719424},{"c":10.655,"h":10.7351,"l":10.65,"n":1434,"o":10.73,"t":"2026-10-09T15:40:00Z","v":311751,"vw":10.691184},{"c":10.6597,"h":10.67,"l":10.64,"n":1144,"o":10.6576,"t":"2026-10-09T15:45:00Z","v":184294,"vw":10.652979},{"c":10.645,"h":10.66,"l":10.64,"n":626,"o":10.655,"t":"2026-10-09T15:50:00Z","v":106100,"vw":10.649629},{"c":10.62,"h":10.65,"l":10.62,"n":895,"o":10.645,"t":"2026-10-09T15:55:00Z","v":129785,"vw":10.63473},{"c":10.62,"h":10.62,"l":10.59,"n":1423,"o":10.62,"t":"2026-10-09T16:00:00Z","v":275768,"vw":10.603264},{"c":10.6327,"h":10.64,"l":10.61,"n":767,"o":10.615,"t":"2026-10-09T16:05:00Z","v":108993,"vw":10.626701},{"c":10.65,"h":10.65,"l":10.62,"n":786,"o":10.631,"t":"2026-10-09T16:10:00Z","v":164150,"vw":10.634981},{"c":10.665,"h":10.685,"l":10.64,"n":774,"o":10.65,"t":"2026-10-09T16:15:00Z","v":124722,"vw":10.664782},{"c":10.635,"h":10.665,"l":10.63,"n":774,"o":10.6617,"t":"2026-10-09T16:20:00Z","v":193036,"vw":10.64184},{"c":10.645,"h":10.65,"l":10.59,"n":1466,"o":10.635,"t":"2026-10-09T16:25:00Z","v":288688,"vw":10.613497},{"c":10.65,"h":10.655,"l":10.63,"n":567,"o":10.645,"t":"2026-10-09T16:30:00Z","v":82971,"vw":10.645833},{"c":10.6382,"h":10.645,"l":10.63,"n":586,"o":10.645,"t":"2026-10-09T16:35:00Z","v":73828,"vw":10.638874},{"c":10.615,"h":10.6371,"l":10.61,"n":576,"o":10.635,"t":"2026-10-09T16:40:00Z","v":63141,"vw":10.619352},{"c":10.624,"h":10.63,"l":10.615,"n":673,"o":10.615,"t":"2026-10-09T16:45:00Z","v":83230,"vw":10.624992},{"c":10.625,"h":10.65,"l":10.62,"n":713,"o":10.625,"t":"2026-10-09T16:50:00Z","v":142746,"vw":10.635434},{"c":10.625,"h":10.63,"l":10.62,"n":543,"o":10.625,"t":"2026-10-09T16:55:00Z","v":40890,"vw":10.625896},{"c":10.635,"h":10.64,"l":10.62,"n":660,"o":10.625,"t":"2026-10-09T17:00:00Z","v":77412,"vw":10.632096},{"c":10.645,"h":10.66,"l":10.63,"n":890,"o":10.635,"t":"2026-10-09T17:05:00Z","v":195564,"vw":10.648186},{"c":10.635,"h":10.65,"l":10.63,"n":562,"o":10.645,"t":"2026-10-09T17:10:00Z","v":81802,"vw":10.636029},{"c":10.645,"h":10.65,"l":10.63,"n":665,"o":10.635,"t":"2026-10-09T17:15:00Z","v":106422,"vw":10.640048},{"c":10.63,"h":10.65,"l":10.6201,"n":600,"o":10.65,"t":"2026-10-09T17:20:00Z","v":96713,"vw":10.633093},{"c":10.64,"h":10.64,"l":10.62,"n":402,"o":10.6342,"t":"2026-10-09T17:25:00Z","v":64815,"vw":10.630413},{"c":10.6429,"h":10.65,"l":10.625,"n":640,"o":10.635,"t":"2026-10-09T17:30:00Z","v":102951,"vw":10.638794},{"c":10.635,"h":10.65,"l":10.63,"n":476,"o":10.641,"t":"2026-10-09T17:35:00Z","v":107699,"vw":10.641549},{"c":10.65,"h":10.67,"l":10.63,"n":698,"o":10.635,"t":"2026-10-09T17:40:00Z","v":99947,"vw":10.651412},{"c":10.665,"h":10.68,"l":10.65,"n":620,"o":10.655,"t":"2026-10-09T17:45:00Z","v":85593,"vw":10.666341},{"c":10.6905,"h":10.705,"l":10.66,"n":779,"o":10.665,"t":"2026-10-09T17:50:00Z","v":93944,"vw":10.69052},{"c":10.695,"h":10.715,"l":10.695,"n":630,"o":10.695,"t":"2026-10-09T17:55:00Z","v":105655,"vw":10.706999},{"c":10.6725,"h":10.695,"l":10.67,"n":534,"o":10.69,"t":"2026-10-09T18:00:00Z","v":67812,"vw":10.684082},{"c":10.685,"h":10.69,"l":10.67,"n":515,"o":10.67,"t":"2026-10-09T18:05:00Z","v":55248,"vw":10.681791},{"c":10.705,"h":10.71,"l":10.68,"n":671,"o":10.6801,"t":"2026-10-09T18:10:00Z","v":136631,"vw":10.696406},{"c":10.685,"h":10.71,"l":10.68,"n":500,"o":10.71,"t":"2026-10-09T18:15:00Z","v":64889,"vw":10.695302},{"c":10.705,"h":10.715,"l":10.68,"n":971,"o":10.685,"t":"2026-10-09T18:20:00Z","v":231672,"vw":10.696666},{"c":10.695,"h":10.7,"l":10.68,"n":650,"o":10.7,"t":"2026-10-09T18:25:00Z","v":104734,"vw":10.692643},{"c":10.68,"h":10.7,"l":10.68,"n":443,"o":10.695,"t":"2026-10-09T18:30:00Z","v":64628,"vw":10.692798},{"c":10.705,"h":10.715,"l":10.68,"n":748,"o":10.68,"t":"2026-10-09T18:35:00Z","v":140790,"vw":10.69935},{"c":10.69,"h":10.71,"l":10.685,"n":400,"o":10.7038,"t":"2026-10-09T18:40:00Z","v":44899,"vw":10.696753},{"c":10.735,"h":10.735,"l":10.6807,"n":844,"o":10.69,"t":"2026-10-09T18:45:00Z","v":103467,"vw":10.70397},{"c":10.7205,"h":10.76,"l":10.72,"n":584,"o":10.735,"t":"2026-10-09T18:50:00Z","v":86380,"vw":10.737197},{"c":10.695,"h":10.73,"l":10.69,"n":581,"o":10.725,"t":"2026-10-09T18:55:00Z","v":97587,"vw":10.702461},{"c":10.705,"h":10.72,"l":10.695,"n":619,"o":10.7,"t":"2026-10-09T19:00:00Z","v":66086,"vw":10.706618},{"c":10.71,"h":10.73,"l":10.7,"n":586,"o":10.705,"t":"2026-10-09T19:05:00Z","v":85414,"vw":10.711693},{"c":10.74,"h":10.75,"l":10.71,"n":604,"o":10.71,"t":"2026-10-09T19:10:00Z","v":74967,"vw":10.727824},{"c":10.745,"h":10.75,"l":10.73,"n":502,"o":10.7301,"t":"2026-10-09T19:15:00Z","v":75779,"vw":10.738262},{"c":10.765,"h":10.77,"l":10.74,"n":585,"o":10.745,"t":"2026-10-09T19:20:00Z","v":80962,"vw":10.755877},{"c":10.77,"h":10.78,"l":10.755,"n":734,"o":10.765,"t":"2026-10-09T19:25:00Z","v":115690,"vw":10.764252},{"c":10.725,"h":10.77,"l":10.721,"n":1179,"o":10.77,"t":"2026-10-09T19:30:00Z","v":222663,"vw":10.751547},{"c":10.6927,"h":10.73,"l":10.69,"n":814,"o":10.725,"t":"2026-10-09T19:35:00Z","v":122758,"vw":10.701814},{"c":10.725,"h":10.73,"l":10.685,"n":1080,"o":10.695,"t":"2026-10-09T19:40:00Z","v":218437,"vw":10.708819},{"c":10.735,"h":10.74,"l":10.715,"n":819,"o":10.725,"t":"2026-10-09T19:45:00Z","v":147335,"vw":10.726781},{"c":10.735,"h":10.76,"l":10.71,"n":1756,"o":10.735,"t":"2026-10-09T19:50:00Z","v":330069,"vw":10.733453},{"c":10.785,"h":10.805,"l":10.735,"n":3980,"o":10.735,"t":"2026-10-09T19:55:00Z","v":808492,"vw":10.785904},{"c":10.83,"h":10.89,"l":10.77,"n":131,"o":10.78,"t":"2026-10-09T20:00:00Z","v":897417,"vw":10.784163},{"c":10.79,"h":10.84,"l":10.79,"n":55,"o":10.84,"t":"2026-10-09T20:05:00Z","v":5855,"vw":10.812944},{"c":10.79,"h":10.8,"l":10.75,"n":25,"o":10.79,"t":"2026-10-09T20:10:00Z","v":6037,"vw":10.793456},{"c":10.8,"h":10.8,"l":10.79,"n":27,"o":10.79,"t":"2026-10-09T20:15:00Z","v":3255,"vw":10.790967},{"c":10.7969,"h":10.8,"l":10.75,"n":31,"o":10.75,"t":"2026-10-09T20:20:00Z","v":3762,"vw":10.785332},{"c":10.7893,"h":10.79,"l":10.78,"n":35,"o":10.79,"t":"2026-10-09T20:25:00Z","v":2377,"vw":10.78639},{"c":10.7899,"h":10.7899,"l":10.77,"n":4,"o":10.77,"t":"2026-10-09T20:30:00Z","v":395,"vw":10.775686},{"c":10.78,"h":10.8,"l":10.7736,"n":73,"o":10.78,"t":"2026-10-09T20:35:00Z","v":5737,"vw":10.779615},{"c":10.79,"h":10.79,"l":10.78,"n":11,"o":10.7897,"t":"2026-10-09T20:40:00Z","v":3357,"vw":10.782144},{"c":10.8097,"h":10.8097,"l":10.78,"n":28,"o":10.79,"t":"2026-10-09T20:45:00Z","v":17922,"vw":10.783797},{"c":10.8087,"h":10.8087,"l":10.79,"n":27,"o":10.7991,"t":"2026-10-09T20:50:00Z","v":1873,"vw":10.801087},{"c":10.81,"h":10.81,"l":10.78,"n":20,"o":10.8,"t":"2026-10-09T20:55:00Z","v":4873,"vw":10.798513},{"c":10.81,"h":10.81,"l":10.8,"n":6,"o":10.8,"t":"2026-10-09T21:00:00Z","v":3637,"vw":10.802857},{"c":10.8,"h":10.8087,"l":10.7988,"n":13,"o":10.8087,"t":"2026-10-09T21:05:00Z","v":670,"vw":10.8015},{"c":10.78,"h":10.8,"l":10.76,"n":15,"o":10.799,"t":"2026-10-09T21:10:00Z","v":1855,"vw":10.781233},{"c":10.8,"h":10.8,"l":10.78,"n":15,"o":10.79,"t":"2026-10-09T21:15:00Z","v":2514,"vw":10.795541},{"c":10.7931,"h":10.7931,"l":10.79,"n":4,"o":10.79,"t":"2026-10-09T21:20:00Z","v":4546,"vw":10.790344},{"c":10.8071,"h":10.81,"l":10.78,"n":20,"o":10.805,"t":"2026-10-09T21:25:00Z","v":3097,"vw":10.802008},{"c":10.81,"h":10.81,"l":10.8,"n":8,"o":10.8,"t":"2026-10-09T21:30:00Z","v":713,"vw":10.803846},{"c":10.81,"h":10.81,"l":10.7677,"n":10,"o":10.7677,"t":"2026-10-09T21:35:00Z","v":880,"vw":10.77475},{"c":10.7747,"h":10.7747,"l":10.7703,"n":9,"o":10.7703,"t":"2026-10-09T21:40:00Z","v":1430,"vw":10.770977},{"c":10.8076,"h":10.8076,"l":10.79,"n":9,"o":10.79,"t":"2026-10-09T21:45:00Z","v":449,"vw":10.7966},{"c":10.8087,"h":10.8087,"l":10.8,"n":3,"o":10.8,"t":"2026-10-09T21:50:00Z","v":630,"vw":10.80145},{"c":10.79,"h":10.79,"l":10.79,"n":2,"o":10.79,"t":"2026-10-09T21:55:00Z","v":110,"vw":10.79},{"c":10.7831,"h":10.79,"l":10.7816,"n":8,"o":10.79,"t":"2026-10-09T22:00:00Z","v":1731,"vw":10.786882},{"c":10.78,"h":10.7815,"l":10.78,"n":8,"o":10.7815,"t":"2026-10-09T22:05:00Z","v":595,"vw":10.780955},{"c":10.78,"h":10.78,"l":10.7762,"n":3,"o":10.7762,"t":"2026-10-09T22:10:00Z","v":1055,"vw":10.776581},{"c":10.81,"h":10.81,"l":10.81,"n":5,"o":10.81,"t":"2026-10-09T22:15:00Z","v":862,"vw":10.81},{"c":10.79,"h":10.81,"l":10.79,"n":6,"o":10.81,"t":"2026-10-09T22:20:00Z","v":825,"vw":10.799988},{"c":10.8,"h":10.8,"l":10.7985,"n":6,"o":10.7985,"t":"2026-10-09T22:25:00Z","v":2926,"vw":10.798965},{"c":10.7969,"h":10.7969,"l":10.7969,"n":4,"o":10.7969,"t":"2026-10-09T22:30:00Z","v":2821,"vw":10.7969},{"c":10.798,"h":10.8,"l":10.7969,"n":9,"o":10.8,"t":"2026-10-09T22:35:00Z","v":864,"vw":10.798225},{"c":10.7831,"h":10.7982,"l":10.7831,"n":7,"o":10.7982,"t":"2026-10-09T22:40:00Z","v":773,"vw":10.787229},{"c":10.8,"h":10.8,"l":10.79,"n":4,"o":10.79,"t":"2026-10-09T22:45:00Z","v":2125,"vw":10.799524},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-09T22:50:00Z","v":651,"vw":10.8},{"c":10.8,"h":10.8,"l":10.79,"n":14,"o":10.7901,"t":"2026-10-09T22:55:00Z","v":1636,"vw":10.796622},{"c":10.79,"h":10.8,"l":10.79,"n":19,"o":10.79,"t":"2026-10-09T23:00:00Z","v":4316,"vw":10.791939},{"c":10.79,"h":10.79,"l":10.78,"n":8,"o":10.79,"t":"2026-10-09T23:05:00Z","v":2622,"vw":10.783859},{"c":10.79,"h":10.79,"l":10.78,"n":7,"o":10.79,"t":"2026-10-09T23:10:00Z","v":1482,"vw":10.786139},{"c":10.79,"h":10.79,"l":10.78,"n":5,"o":10.7885,"t":"2026-10-09T23:15:00Z","v":3120,"vw":10.78108},{"c":10.79,"h":10.79,"l":10.79,"n":10,"o":10.79,"t":"2026-10-09T23:20:00Z","v":1396,"vw":10.79},{"c":10.79,"h":10.7987,"l":10.79,"n":9,"o":10.7987,"t":"2026-10-09T23:25:00Z","v":1169,"vw":10.7911},{"c":10.7969,"h":10.8,"l":10.7803,"n":14,"o":10.8,"t":"2026-10-09T23:30:00Z","v":3846,"vw":10.788932},{"c":10.78,"h":10.7831,"l":10.78,"n":8,"o":10.78,"t":"2026-10-09T23:35:00Z","v":2174,"vw":10.780396},{"c":10.799,"h":10.799,"l":10.78,"n":6,"o":10.7974,"t":"2026-10-09T23:40:00Z","v":1215,"vw":10.7938},{"c":10.8,"h":10.8,"l":10.7987,"n":9,"o":10.7987,"t":"2026-10-09T23:45:00Z","v":569,"vw":10.799022},{"c":10.79,"h":10.7989,"l":10.79,"n":16,"o":10.7915,"t":"2026-10-09T23:50:00Z","v":1976,"vw":10.792409},{"c":10.7981,"h":10.8,"l":10.78,"n":12,"o":10.7887,"t":"2026-10-09T23:55:00Z","v":3099,"vw":10.786823},{"c":10.7834,"h":10.89,"l":10.76,"n":569,"o":10.77,"t":"2026-10-12T08:00:00Z","v":59330,"vw":10.81374},{"c":10.84,"h":10.85,"l":10.82,"n":21,"o":10.82,"t":"2026-10-12T08:05:00Z","v":4629,"vw":10.830673},{"c":10.83,"h":10.83,"l":10.82,"n":30,"o":10.8279,"t":"2026-10-12T08:10:00Z","v":5139,"vw":10.828254},{"c":10.82,"h":10.82,"l":10.82,"n":4,"o":10.82,"t":"2026-10-12T08:15:00Z","v":183,"vw":10.82},{"c":10.79,"h":10.79,"l":10.78,"n":41,"o":10.79,"t":"2026-10-12T08:20:00Z","v":6120,"vw":10.781428},{"c":10.77,"h":10.8,"l":10.77,"n":20,"o":10.79,"t":"2026-10-12T08:25:00Z","v":1150,"vw":10.783013},{"c":10.75,"h":10.77,"l":10.75,"n":23,"o":10.76,"t":"2026-10-12T08:30:00Z","v":2828,"vw":10.758926},{"c":10.72,"h":10.73,"l":10.7121,"n":43,"o":10.7121,"t":"2026-10-12T08:35:00Z","v":1704,"vw":10.720126},{"c":10.72,"h":10.72,"l":10.71,"n":10,"o":10.71,"t":"2026-10-12T08:40:00Z","v":377,"vw":10.715652},{"c":10.72,"h":10.73,"l":10.72,"n":21,"o":10.72,"t":"2026-10-12T08:45:00Z","v":1143,"vw":10.726588},{"c":10.68,"h":10.72,"l":10.66,"n":79,"o":10.7,"t":"2026-10-12T08:50:00Z","v":5451,"vw":10.681029},{"c":10.68,"h":10.68,"l":10.68,"n":12,"o":10.68,"t":"2026-10-12T08:55:00Z","v":764,"vw":10.68},{"c":10.68,"h":10.7,"l":10.68,"n":14,"o":10.7,"t":"2026-10-12T09:00:00Z","v":2301,"vw":10.683726},{"c":10.69,"h":10.7,"l":10.69,"n":6,"o":10.7,"t":"2026-10-12T09:10:00Z","v":1010,"vw":10.692835},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-12T09:15:00Z","v":300,"vw":10.67},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-12T09:20:00Z","v":100,"vw":10.8},{"c":10.76,"h":10.76,"l":10.76,"n":5,"o":10.76,"t":"2026-10-12T09:25:00Z","v":107,"vw":10.76},{"c":10.71,"h":10.72,"l":10.71,"n":9,"o":10.72,"t":"2026-10-12T09:30:00Z","v":1255,"vw":10.711128},{"c":10.71,"h":10.71,"l":10.71,"n":6,"o":10.71,"t":"2026-10-12T09:35:00Z","v":1565,"vw":10.71},{"c":10.7,"h":10.7,"l":10.7,"n":9,"o":10.7,"t":"2026-10-12T09:40:00Z","v":212,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":5,"o":10.7,"t":"2026-10-12T10:00:00Z","v":843,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-12T10:05:00Z","v":200,"vw":10.7},{"c":10.7032,"h":10.72,"l":10.7,"n":9,"o":10.72,"t":"2026-10-12T10:10:00Z","v":1597,"vw":10.704773},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-12T10:15:00Z","v":100,"vw":10.72},{"c":10.7,"h":10.7,"l":10.7,"n":17,"o":10.7,"t":"2026-10-12T10:20:00Z","v":801,"vw":10.7},{"c":10.7,"h":10.72,"l":10.7,"n":9,"o":10.72,"t":"2026-10-12T10:25:00Z","v":746,"vw":10.708571},{"c":10.69,"h":10.7,"l":10.69,"n":5,"o":10.7,"t":"2026-10-12T10:30:00Z","v":1658,"vw":10.697576},{"c":10.66,"h":10.6621,"l":10.66,"n":5,"o":10.6621,"t":"2026-10-12T10:35:00Z","v":842,"vw":10.660251},{"c":10.69,"h":10.7,"l":10.69,"n":10,"o":10.6979,"t":"2026-10-12T10:40:00Z","v":1356,"vw":10.696512},{"c":10.72,"h":10.72,"l":10.7,"n":8,"o":10.7,"t":"2026-10-12T10:45:00Z","v":1383,"vw":10.70535},{"c":10.721,"h":10.73,"l":10.72,"n":18,"o":10.72,"t":"2026-10-12T10:50:00Z","v":1720,"vw":10.72105},{"c":10.72,"h":10.72,"l":10.72,"n":15,"o":10.72,"t":"2026-10-12T10:55:00Z","v":962,"vw":10.72},{"c":10.7,"h":10.7845,"l":10.68,"n":79,"o":10.735,"t":"2026-10-12T11:00:00Z","v":5060,"vw":10.704872},{"c":10.68,"h":10.7,"l":10.6538,"n":65,"o":10.69,"t":"2026-10-12T11:05:00Z","v":8666,"vw":10.673452},{"c":10.6923,"h":10.6923,"l":10.65,"n":49,"o":10.65,"t":"2026-10-12T11:10:00Z","v":9383,"vw":10.663369},{"c":10.6754,"h":10.7,"l":10.6754,"n":29,"o":10.6923,"t":"2026-10-12T11:15:00Z","v":2795,"vw":10.687869},{"c":10.65,"h":10.675,"l":10.65,"n":62,"o":10.654,"t":"2026-10-12T11:20:00Z","v":7511,"vw":10.66087},{"c":10.649,"h":10.66,"l":10.64,"n":23,"o":10.6522,"t":"2026-10-12T11:25:00Z","v":6056,"vw":10.650391},{"c":10.6302,"h":10.65,"l":10.6302,"n":42,"o":10.64,"t":"2026-10-12T11:30:00Z","v":4714,"vw":10.644101},{"c":10.64,"h":10.67,"l":10.64,"n":22,"o":10.6403,"t":"2026-10-12T11:35:00Z","v":4282,"vw":10.641905},{"c":10.64,"h":10.6487,"l":10.62,"n":30,"o":10.6457,"t":"2026-10-12T11:40:00Z","v":5254,"vw":10.639499},{"c":10.6537,"h":10.67,"l":10.64,"n":20,"o":10.67,"t":"2026-10-12T11:45:00Z","v":1941,"vw":10.649417},{"c":10.6796,"h":10.68,"l":10.6527,"n":9,"o":10.68,"t":"2026-10-12T11:50:00Z","v":1450,"vw":10.66328},{"c":10.67,"h":10.68,"l":10.67,"n":17,"o":10.67,"t":"2026-10-12T11:55:00Z","v":1352,"vw":10.675766},{"c":10.6493,"h":10.72,"l":10.6493,"n":29,"o":10.68,"t":"2026-10-12T12:00:00Z","v":2243,"vw":10.665871},{"c":10.67,"h":10.67,"l":10.65,"n":38,"o":10.6552,"t":"2026-10-12T12:05:00Z","v":5362,"vw":10.659964},{"c":10.6596,"h":10.69,"l":10.65,"n":24,"o":10.65,"t":"2026-10-12T12:10:00Z","v":2087,"vw":10.663791},{"c":10.69,"h":10.69,"l":10.65,"n":21,"o":10.68,"t":"2026-10-12T12:15:00Z","v":5545,"vw":10.675295},{"c":10.65,"h":10.7,"l":10.65,"n":7,"o":10.69,"t":"2026-10-12T12:20:00Z","v":955,"vw":10.681689},{"c":10.6601,"h":10.67,"l":10.66,"n":8,"o":10.66,"t":"2026-10-12T12:25:00Z","v":1019,"vw":10.664034},{"c":10.63,"h":10.6876,"l":10.62,"n":65,"o":10.6614,"t":"2026-10-12T12:30:00Z","v":8780,"vw":10.645304},{"c":10.63,"h":10.665,"l":10.63,"n":22,"o":10.63,"t":"2026-10-12T12:35:00Z","v":4966,"vw":10.638224},{"c":10.6377,"h":10.68,"l":10.6377,"n":19,"o":10.64,"t":"2026-10-12T12:40:00Z","v":591,"vw":10.654789},{"c":10.67,"h":10.68,"l":10.64,"n":32,"o":10.68,"t":"2026-10-12T12:45:00Z","v":6815,"vw":10.663459},{"c":10.68,"h":10.68,"l":10.66,"n":26,"o":10.67,"t":"2026-10-12T12:50:00Z","v":5380,"vw":10.669164},{"c":10.6331,"h":10.67,"l":10.6331,"n":70,"o":10.67,"t":"2026-10-12T12:55:00Z","v":5568,"vw":10.646658},{"c":10.68,"h":10.68,"l":10.63,"n":86,"o":10.631,"t":"2026-10-12T13:00:00Z","v":7509,"vw":10.649904},{"c":10.64,"h":10.67,"l":10.63,"n":33,"o":10.64,"t":"2026-10-12T13:05:00Z","v":2323,"vw":10.655724},{"c":10.65,"h":10.68,"l":10.63,"n":21,"o":10.63,"t":"2026-10-12T13:10:00Z","v":2098,"vw":10.658712},{"c":10.61,"h":10.65,"l":10.61,"n":20,"o":10.65,"t":"2026-10-12T13:15:00Z","v":7699,"vw":10.638195},{"c":10.6216,"h":10.6294,"l":10.62,"n":14,"o":10.62,"t":"2026-10-12T13:20:00Z","v":1315,"vw":10.6264},{"c":10.51,"h":10.6,"l":10.51,"n":322,"o":10.6,"t":"2026-10-12T13:25:00Z","v":27190,"vw":10.56537},{"c":10.1101,"h":10.57,"l":10.08,"n":4690,"o":10.51,"t":"2026-10-12T13:30:00Z","v":1128043,"vw":10.339179},{"c":10.22,"h":10.24,"l":10.1,"n":2401,"o":10.11,"t":"2026-10-12T13:35:00Z","v":384894,"vw":10.146853},{"c":10.145,"h":10.23,"l":10.075,"n":2141,"o":10.23,"t":"2026-10-12T13:40:00Z","v":346978,"vw":10.135732},{"c":10.125,"h":10.175,"l":10.11,"n":1941,"o":10.145,"t":"2026-10-12T13:45:00Z","v":255229,"vw":10.139758},{"c":10.085,"h":10.1359,"l":10.07,"n":1878,"o":10.12,"t":"2026-10-12T13:50:00Z","v":289598,"vw":10.102122},{"c":10.11,"h":10.13,"l":10.08,"n":1531,"o":10.085,"t":"2026-10-12T13:55:00Z","v":262913,"vw":10.1051},{"c":10.0655,"h":10.145,"l":10.065,"n":1409,"o":10.11,"t":"2026-10-12T14:00:00Z","v":202872,"vw":10.098251},{"c":10.0202,"h":10.0679,"l":9.98,"n":3949,"o":10.065,"t":"2026-10-12T14:05:00Z","v":739311,"vw":10.017735},{"c":10.11,"h":10.11,"l":10,"n":1398,"o":10.025,"t":"2026-10-12T14:10:00Z","v":266597,"vw":10.064063},{"c":10.1,"h":10.13,"l":10.065,"n":1146,"o":10.12,"t":"2026-10-12T14:15:00Z","v":196215,"vw":10.09705},{"c":10.035,"h":10.11,"l":10.02,"n":1110,"o":10.105,"t":"2026-10-12T14:20:00Z","v":135494,"vw":10.057308},{"c":10.0321,"h":10.05,"l":10,"n":1183,"o":10.0302,"t":"2026-10-12T14:25:00Z","v":182441,"vw":10.027882},{"c":10.0163,"h":10.03,"l":10,"n":913,"o":10.03,"t":"2026-10-12T14:30:00Z","v":116286,"vw":10.014949},{"c":10.025,"h":10.04,"l":10.01,"n":775,"o":10.01,"t":"2026-10-12T14:35:00Z","v":67498,"vw":10.025882},{"c":10.045,"h":10.065,"l":10.01,"n":802,"o":10.03,"t":"2026-10-12T14:40:00Z","v":81973,"vw":10.03866},{"c":10.06,"h":10.08,"l":10.04,"n":775,"o":10.0472,"t":"2026-10-12T14:45:00Z","v":100486,"vw":10.060263},{"c":10.075,"h":10.08,"l":10.04,"n":795,"o":10.055,"t":"2026-10-12T14:50:00Z","v":118313,"vw":10.064297},{"c":10.055,"h":10.08,"l":10.05,"n":790,"o":10.075,"t":"2026-10-12T14:55:00Z","v":69414,"vw":10.062816},{"c":10.025,"h":10.05,"l":10.02,"n":743,"o":10.045,"t":"2026-10-12T15:00:00Z","v":67066,"vw":10.031234},{"c":9.9899,"h":10.025,"l":9.98,"n":1407,"o":10.02,"t":"2026-10-12T15:05:00Z","v":220813,"vw":10.001208},{"c":9.9601,"h":9.985,"l":9.94,"n":1499,"o":9.985,"t":"2026-10-12T15:10:00Z","v":287150,"vw":9.964253},{"c":9.945,"h":9.98,"l":9.93,"n":967,"o":9.9661,"t":"2026-10-12T15:15:00Z","v":178169,"vw":9.955362},{"c":9.945,"h":9.9599,"l":9.93,"n":1051,"o":9.945,"t":"2026-10-12T15:20:00Z","v":140309,"vw":9.940801},{"c":9.94,"h":9.96,"l":9.94,"n":806,"o":9.94,"t":"2026-10-12T15:25:00Z","v":90101,"vw":9.950035},{"c":9.965,"h":9.97,"l":9.925,"n":983,"o":9.945,"t":"2026-10-12T15:30:00Z","v":202649,"vw":9.940847},{"c":9.935,"h":9.98,"l":9.93,"n":909,"o":9.965,"t":"2026-10-12T15:35:00Z","v":165736,"vw":9.950265},{"c":9.9199,"h":9.9393,"l":9.91,"n":876,"o":9.9314,"t":"2026-10-12T15:40:00Z","v":167224,"vw":9.922738},{"c":9.9299,"h":9.95,"l":9.905,"n":1075,"o":9.915,"t":"2026-10-12T15:45:00Z","v":191787,"vw":9.924083},{"c":10.02,"h":10.02,"l":9.925,"n":1292,"o":9.925,"t":"2026-10-12T15:50:00Z","v":223056,"vw":9.984511},{"c":10.025,"h":10.04,"l":10.01,"n":808,"o":10.015,"t":"2026-10-12T15:55:00Z","v":119276,"vw":10.031346},{"c":10.01,"h":10.04,"l":10,"n":740,"o":10.02,"t":"2026-10-12T16:00:00Z","v":134070,"vw":10.013405},{"c":9.97,"h":10.03,"l":9.965,"n":800,"o":10.0172,"t":"2026-10-12T16:05:00Z","v":93675,"vw":9.999656},{"c":9.945,"h":9.9771,"l":9.94,"n":729,"o":9.97,"t":"2026-10-12T16:10:00Z","v":102570,"vw":9.960583},{"c":9.945,"h":9.955,"l":9.935,"n":671,"o":9.9423,"t":"2026-10-12T16:15:00Z","v":120969,"vw":9.94523},{"c":9.94,"h":9.96,"l":9.94,"n":691,"o":9.949,"t":"2026-10-12T16:20:00Z","v":84151,"vw":9.95109},{"c":9.9501,"h":9.96,"l":9.9388,"n":868,"o":9.95,"t":"2026-10-12T16:25:00Z","v":177911,"vw":9.947952},{"c":9.955,"h":9.97,"l":9.94,"n":992,"o":9.955,"t":"2026-10-12T16:30:00Z","v":209177,"vw":9.958753},{"c":9.965,"h":9.98,"l":9.9571,"n":738,"o":9.9571,"t":"2026-10-12T16:35:00Z","v":113063,"vw":9.971394},{"c":9.955,"h":9.98,"l":9.94,"n":737,"o":9.9699,"t":"2026-10-12T16:40:00Z","v":79812,"vw":9.958152},{"c":9.945,"h":9.96,"l":9.9408,"n":605,"o":9.95,"t":"2026-10-12T16:45:00Z","v":84130,"vw":9.954342},{"c":9.95,"h":9.96,"l":9.92,"n":853,"o":9.9471,"t":"2026-10-12T16:50:00Z","v":197380,"vw":9.942461},{"c":9.925,"h":9.95,"l":9.925,"n":463,"o":9.945,"t":"2026-10-12T16:55:00Z","v":50873,"vw":9.933665},{"c":9.935,"h":9.945,"l":9.92,"n":699,"o":9.925,"t":"2026-10-12T17:00:00Z","v":81767,"vw":9.932772},{"c":9.935,"h":9.95,"l":9.93,"n":480,"o":9.9301,"t":"2026-10-12T17:05:00Z","v":58556,"vw":9.940644},{"c":9.93,"h":9.95,"l":9.93,"n":481,"o":9.935,"t":"2026-10-12T17:10:00Z","v":43589,"vw":9.938041},{"c":9.9399,"h":9.94,"l":9.92,"n":572,"o":9.935,"t":"2026-10-12T17:15:00Z","v":58273,"vw":9.929532},{"c":9.885,"h":9.94,"l":9.882,"n":2308,"o":9.935,"t":"2026-10-12T17:20:00Z","v":437278,"vw":9.904426},{"c":9.885,"h":9.91,"l":9.88,"n":802,"o":9.8886,"t":"2026-10-12T17:25:00Z","v":180576,"vw":9.887308},{"c":9.8799,"h":9.89,"l":9.87,"n":758,"o":9.8801,"t":"2026-10-12T17:30:00Z","v":147942,"vw":9.882449},{"c":9.875,"h":9.88,"l":9.8608,"n":632,"o":9.875,"t":"2026-10-12T17:35:00Z","v":78817,"vw":9.872038},{"c":9.865,"h":9.88,"l":9.86,"n":624,"o":9.8799,"t":"2026-10-12T17:40:00Z","v":79726,"vw":9.866556},{"c":9.865,"h":9.87,"l":9.85,"n":995,"o":9.865,"t":"2026-10-12T17:45:00Z","v":244006,"vw":9.858277},{"c":9.865,"h":9.87,"l":9.855,"n":643,"o":9.86,"t":"2026-10-12T17:50:00Z","v":97989,"vw":9.862084},{"c":9.8499,"h":9.865,"l":9.84,"n":1096,"o":9.865,"t":"2026-10-12T17:55:00Z","v":164139,"vw":9.85205},{"c":9.865,"h":9.87,"l":9.83,"n":754,"o":9.845,"t":"2026-10-12T18:00:00Z","v":116466,"vw":9.847615},{"c":9.865,"h":9.88,"l":9.86,"n":722,"o":9.865,"t":"2026-10-12T18:05:00Z","v":83116,"vw":9.868839},{"c":9.85,"h":9.87,"l":9.85,"n":573,"o":9.87,"t":"2026-10-12T18:10:00Z","v":35146,"vw":9.864298},{"c":9.865,"h":9.865,"l":9.84,"n":702,"o":9.86,"t":"2026-10-12T18:15:00Z","v":100227,"vw":9.855414},{"c":9.855,"h":9.87,"l":9.855,"n":778,"o":9.865,"t":"2026-10-12T18:20:00Z","v":82712,"vw":9.864045},{"c":9.855,"h":9.86,"l":9.85,"n":528,"o":9.8566,"t":"2026-10-12T18:25:00Z","v":43164,"vw":9.855826},{"c":9.8499,"h":9.8586,"l":9.835,"n":826,"o":9.8586,"t":"2026-10-12T18:30:00Z","v":158288,"vw":9.844563},{"c":9.8203,"h":9.855,"l":9.8203,"n":699,"o":9.845,"t":"2026-10-12T18:35:00Z","v":96533,"vw":9.83865},{"c":9.825,"h":9.84,"l":9.82,"n":535,"o":9.825,"t":"2026-10-12T18:40:00Z","v":66188,"vw":9.827393},{"c":9.825,"h":9.85,"l":9.8,"n":1384,"o":9.825,"t":"2026-10-12T18:45:00Z","v":277886,"vw":9.818205},{"c":9.905,"h":9.94,"l":9.8201,"n":1896,"o":9.825,"t":"2026-10-12T18:50:00Z","v":764324,"vw":9.877695},{"c":9.895,"h":9.93,"l":9.86,"n":1131,"o":9.91,"t":"2026-10-12T18:55:00Z","v":236514,"vw":9.898614},{"c":9.92,"h":9.95,"l":9.895,"n":1259,"o":9.895,"t":"2026-10-12T19:00:00Z","v":257724,"vw":9.921836},{"c":9.905,"h":9.93,"l":9.9,"n":757,"o":9.92,"t":"2026-10-12T19:05:00Z","v":105006,"vw":9.91289},{"c":9.885,"h":9.915,"l":9.884,"n":989,"o":9.905,"t":"2026-10-12T19:10:00Z","v":149523,"vw":9.906407},{"c":9.905,"h":9.905,"l":9.88,"n":948,"o":9.885,"t":"2026-10-12T19:15:00Z","v":140884,"vw":9.890248},{"c":9.915,"h":9.9186,"l":9.9,"n":804,"o":9.9047,"t":"2026-10-12T19:20:00Z","v":126182,"vw":9.907723},{"c":9.915,"h":9.93,"l":9.91,"n":959,"o":9.915,"t":"2026-10-12T19:25:00Z","v":151953,"vw":9.918009},{"c":9.905,"h":9.9277,"l":9.892,"n":1228,"o":9.915,"t":"2026-10-12T19:30:00Z","v":206936,"vw":9.907591},{"c":9.925,"h":9.925,"l":9.89,"n":1124,"o":9.905,"t":"2026-10-12T19:35:00Z","v":216861,"vw":9.908868},{"c":9.93,"h":9.94,"l":9.9,"n":1196,"o":9.925,"t":"2026-10-12T19:40:00Z","v":180853,"vw":9.921267},{"c":9.95,"h":9.95,"l":9.92,"n":1193,"o":9.925,"t":"2026-10-12T19:45:00Z","v":195630,"vw":9.939494},{"c":9.935,"h":9.97,"l":9.93,"n":2206,"o":9.945,"t":"2026-10-12T19:50:00Z","v":453122,"vw":9.949018},{"c":10,"h":10.015,"l":9.93,"n":5241,"o":9.935,"t":"2026-10-12T19:55:00Z","v":1291702,"vw":9.992224},{"c":10.0228,"h":10.1,"l":9.99,"n":436,"o":9.99,"t":"2026-10-12T20:00:00Z","v":1717385,"vw":9.992366},{"c":10.017,"h":10.08,"l":10.017,"n":65,"o":10.03,"t":"2026-10-12T20:05:00Z","v":4858,"vw":10.035084},{"c":10.04,"h":10.04,"l":10.01,"n":29,"o":10.02,"t":"2026-10-12T20:10:00Z","v":8767,"vw":10.013589},{"c":10.69,"h":11.2,"l":10.03,"n":4804,"o":10.03,"t":"2026-10-12T20:15:00Z","v":1005182,"vw":10.646171},{"c":10.55,"h":10.66,"l":10.4,"n":2589,"o":10.63,"t":"2026-10-12T20:20:00Z","v":404304,"vw":10.543406},{"c":10.55,"h":10.5885,"l":10.45,"n":843,"o":10.54,"t":"2026-10-12T20:25:00Z","v":133152,"vw":10.515212},{"c":10.61,"h":10.61,"l":9.99,"n":953,"o":10.5485,"t":"2026-10-12T20:30:00Z","v":848861,"vw":10.109515},{"c":10.612,"h":10.65,"l":9.99,"n":1058,"o":10.6054,"t":"2026-10-12T20:35:00Z","v":203231,"vw":10.573448},{"c":10.62,"h":10.65,"l":10.55,"n":843,"o":10.6101,"t":"2026-10-12T20:40:00Z","v":158043,"vw":10.601516},{"c":10.6,"h":10.601,"l":10.54,"n":382,"o":10.59,"t":"2026-10-12T20:45:00Z","v":101440,"vw":10.578433},{"c":10.6,"h":10.64,"l":10.5501,"n":257,"o":10.59,"t":"2026-10-12T20:50:00Z","v":66725,"vw":10.613483},{"c":10.6083,"h":10.61,"l":10.58,"n":238,"o":10.6065,"t":"2026-10-12T20:55:00Z","v":58359,"vw":10.591153},{"c":10.5654,"h":10.61,"l":10.54,"n":209,"o":10.6019,"t":"2026-10-12T21:00:00Z","v":105096,"vw":10.593412},{"c":10.62,"h":10.62,"l":10.55,"n":114,"o":10.57,"t":"2026-10-12T21:05:00Z","v":31973,"vw":10.585546},{"c":10.63,"h":10.65,"l":10.61,"n":144,"o":10.6185,"t":"2026-10-12T21:10:00Z","v":34314,"vw":10.63073},{"c":10.6069,"h":10.638,"l":10.59,"n":94,"o":10.628,"t":"2026-10-12T21:15:00Z","v":21975,"vw":10.612408},{"c":10.56,"h":10.6113,"l":10.55,"n":98,"o":10.6,"t":"2026-10-12T21:20:00Z","v":23615,"vw":10.575981},{"c":10.57,"h":10.61,"l":10.5,"n":150,"o":10.5894,"t":"2026-10-12T21:25:00Z","v":33791,"vw":10.578552},{"c":10.5808,"h":10.59,"l":10.55,"n":42,"o":10.57,"t":"2026-10-12T21:30:00Z","v":6624,"vw":10.559195},{"c":10.5823,"h":10.6,"l":10.5595,"n":54,"o":10.58,"t":"2026-10-12T21:35:00Z","v":8864,"vw":10.572832},{"c":10.58,"h":10.585,"l":10.55,"n":42,"o":10.57,"t":"2026-10-12T21:40:00Z","v":9472,"vw":10.558011},{"c":10.5,"h":10.5844,"l":10.48,"n":198,"o":10.5844,"t":"2026-10-12T21:45:00Z","v":31216,"vw":10.543393},{"c":10.48,"h":10.5008,"l":10.48,"n":72,"o":10.5008,"t":"2026-10-12T21:50:00Z","v":34378,"vw":10.489722},{"c":10.45,"h":10.524,"l":10.45,"n":69,"o":10.48,"t":"2026-10-12T21:55:00Z","v":23970,"vw":10.483204},{"c":10.47,"h":10.5,"l":10.45,"n":78,"o":10.4838,"t":"2026-10-12T22:00:00Z","v":14818,"vw":10.468914},{"c":10.46,"h":10.47,"l":10.45,"n":46,"o":10.46,"t":"2026-10-12T22:05:00Z","v":8118,"vw":10.458898},{"c":10.44,"h":10.4656,"l":10.43,"n":73,"o":10.4656,"t":"2026-10-12T22:10:00Z","v":14730,"vw":10.441819},{"c":10.42,"h":10.46,"l":10.42,"n":65,"o":10.44,"t":"2026-10-12T22:15:00Z","v":22614,"vw":10.439354},{"c":10.43,"h":10.4397,"l":10.39,"n":135,"o":10.4353,"t":"2026-10-12T22:20:00Z","v":29786,"vw":10.4126},{"c":10.41,"h":10.43,"l":10.39,"n":36,"o":10.43,"t":"2026-10-12T22:25:00Z","v":13605,"vw":10.413733},{"c":10.4041,"h":10.42,"l":10.4,"n":29,"o":10.4,"t":"2026-10-12T22:30:00Z","v":11539,"vw":10.412944},{"c":10.44,"h":10.44,"l":10.4007,"n":39,"o":10.405,"t":"2026-10-12T22:35:00Z","v":15100,"vw":10.421895},{"c":10.4105,"h":10.4369,"l":10.4,"n":43,"o":10.43,"t":"2026-10-12T22:40:00Z","v":6452,"vw":10.414829},{"c":10.41,"h":10.42,"l":10.41,"n":26,"o":10.42,"t":"2026-10-12T22:45:00Z","v":3904,"vw":10.415873},{"c":10.42,"h":10.42,"l":10.3705,"n":128,"o":10.4194,"t":"2026-10-12T22:50:00Z","v":20574,"vw":10.395991},{"c":10.3832,"h":10.42,"l":10.3832,"n":33,"o":10.4003,"t":"2026-10-12T22:55:00Z","v":8416,"vw":10.393256},{"c":10.39,"h":10.42,"l":10.37,"n":76,"o":10.3854,"t":"2026-10-12T23:00:00Z","v":10611,"vw":10.388176},{"c":10.31,"h":10.37,"l":10.29,"n":186,"o":10.37,"t":"2026-10-12T23:05:00Z","v":38876,"vw":10.339543},{"c":10.34,"h":10.37,"l":10.27,"n":26,"o":10.27,"t":"2026-10-12T23:10:00Z","v":9761,"vw":10.301927},{"c":10.35,"h":10.3898,"l":10.32,"n":56,"o":10.32,"t":"2026-10-12T23:15:00Z","v":8230,"vw":10.340321},{"c":10.3769,"h":10.4,"l":10.34,"n":24,"o":10.4,"t":"2026-10-12T23:20:00Z","v":2883,"vw":10.371644},{"c":10.35,"h":10.37,"l":10.32,"n":71,"o":10.367,"t":"2026-10-12T23:25:00Z","v":5286,"vw":10.343912},{"c":10.37,"h":10.3894,"l":10.33,"n":78,"o":10.34,"t":"2026-10-12T23:30:00Z","v":18212,"vw":10.364817},{"c":10.3485,"h":10.3485,"l":10.24,"n":154,"o":10.31,"t":"2026-10-12T23:35:00Z","v":31718,"vw":10.259818},{"c":10.3,"h":10.35,"l":10.29,"n":39,"o":10.35,"t":"2026-10-12T23:40:00Z","v":23992,"vw":10.304346},{"c":10.3,"h":10.33,"l":10.29,"n":49,"o":10.3,"t":"2026-10-12T23:45:00Z","v":11253,"vw":10.30085},{"c":10.3,"h":10.35,"l":10.27,"n":63,"o":10.3,"t":"2026-10-12T23:50:00Z","v":11646,"vw":10.315253},{"c":10.27,"h":10.3372,"l":10.26,"n":53,"o":10.2992,"t":"2026-10-12T23:55:00Z","v":30369,"vw":10.274809},{"c":10.12,"h":10.22,"l":10.02,"n":681,"o":10.17,"t":"2026-10-13T08:00:00Z","v":167849,"vw":10.123326},{"c":10.12,"h":10.13,"l":10.11,"n":37,"o":10.13,"t":"2026-10-13T08:05:00Z","v":5887,"vw":10.122815},{"c":10.17,"h":10.2,"l":10.14,"n":40,"o":10.14,"t":"2026-10-13T08:10:00Z","v":5675,"vw":10.157751},{"c":10.15,"h":10.15,"l":10.15,"n":10,"o":10.15,"t":"2026-10-13T08:15:00Z","v":722,"vw":10.15},{"c":10.198,"h":10.198,"l":10.15,"n":34,"o":10.16,"t":"2026-10-13T08:20:00Z","v":3987,"vw":10.171865},{"c":10.21,"h":10.23,"l":10.19,"n":44,"o":10.2,"t":"2026-10-13T08:25:00Z","v":4537,"vw":10.200985},{"c":10.2,"h":10.22,"l":10.2,"n":12,"o":10.22,"t":"2026-10-13T08:30:00Z","v":1768,"vw":10.20708},{"c":10.2,"h":10.21,"l":10.18,"n":27,"o":10.185,"t":"2026-10-13T08:35:00Z","v":3492,"vw":10.195165},{"c":10.22,"h":10.22,"l":10.2,"n":18,"o":10.2,"t":"2026-10-13T08:40:00Z","v":5940,"vw":10.205949},{"c":10.22,"h":10.22,"l":10.22,"n":8,"o":10.22,"t":"2026-10-13T08:45:00Z","v":509,"vw":10.22},{"c":10.25,"h":10.25,"l":10.22,"n":30,"o":10.23,"t":"2026-10-13T08:50:00Z","v":5242,"vw":10.238845},{"c":10.26,"h":10.28,"l":10.24,"n":10,"o":10.28,"t":"2026-10-13T08:55:00Z","v":836,"vw":10.260373},{"c":10.2,"h":10.2471,"l":10.2,"n":22,"o":10.23,"t":"2026-10-13T09:00:00Z","v":3480,"vw":10.215273},{"c":10.25,"h":10.25,"l":10.175,"n":19,"o":10.18,"t":"2026-10-13T09:05:00Z","v":3359,"vw":10.206213},{"c":10.2283,"h":10.25,"l":10.22,"n":15,"o":10.244,"t":"2026-10-13T09:10:00Z","v":2354,"vw":10.232232},{"c":10.22,"h":10.22,"l":10.2,"n":16,"o":10.21,"t":"2026-10-13T09:15:00Z","v":3372,"vw":10.2049},{"c":10.21,"h":10.22,"l":10.21,"n":14,"o":10.22,"t":"2026-10-13T09:20:00Z","v":2844,"vw":10.211105},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-13T09:25:00Z","v":286,"vw":10.21},{"c":10.2,"h":10.2,"l":10.2,"n":19,"o":10.2,"t":"2026-10-13T09:30:00Z","v":2161,"vw":10.2},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-13T09:35:00Z","v":652,"vw":10.16},{"c":10.19,"h":10.2,"l":10.16,"n":9,"o":10.19,"t":"2026-10-13T09:40:00Z","v":3170,"vw":10.191779},{"c":10.152,"h":10.18,"l":10.152,"n":8,"o":10.18,"t":"2026-10-13T09:45:00Z","v":1800,"vw":10.167541},{"c":10.19,"h":10.19,"l":10.18,"n":9,"o":10.19,"t":"2026-10-13T09:50:00Z","v":1510,"vw":10.18863},{"c":10.22,"h":10.22,"l":10.15,"n":53,"o":10.16,"t":"2026-10-13T09:55:00Z","v":4274,"vw":10.183329},{"c":10.18,"h":10.21,"l":10.18,"n":19,"o":10.21,"t":"2026-10-13T10:00:00Z","v":1019,"vw":10.185534},{"c":10.18,"h":10.2,"l":10.18,"n":18,"o":10.2,"t":"2026-10-13T10:05:00Z","v":2002,"vw":10.198789},{"c":10.15,"h":10.2,"l":10.15,"n":7,"o":10.18,"t":"2026-10-13T10:10:00Z","v":1413,"vw":10.159942},{"c":10.18,"h":10.1883,"l":10.15,"n":36,"o":10.15,"t":"2026-10-13T10:15:00Z","v":12192,"vw":10.17154},{"c":10.2,"h":10.2134,"l":10.19,"n":16,"o":10.2134,"t":"2026-10-13T10:20:00Z","v":1974,"vw":10.201138},{"c":10.19,"h":10.21,"l":10.19,"n":33,"o":10.19,"t":"2026-10-13T10:25:00Z","v":1750,"vw":10.19423},{"c":10.21,"h":10.21,"l":10.17,"n":12,"o":10.18,"t":"2026-10-13T10:30:00Z","v":1168,"vw":10.178597},{"c":10.17,"h":10.19,"l":10.17,"n":9,"o":10.19,"t":"2026-10-13T10:35:00Z","v":3176,"vw":10.17986},{"c":10.15,"h":10.18,"l":10.12,"n":35,"o":10.18,"t":"2026-10-13T10:40:00Z","v":4564,"vw":10.162093},{"c":10.15,"h":10.17,"l":10.15,"n":8,"o":10.17,"t":"2026-10-13T10:45:00Z","v":795,"vw":10.156264},{"c":10.12,"h":10.15,"l":10.12,"n":46,"o":10.14,"t":"2026-10-13T10:50:00Z","v":7146,"vw":10.135106},{"c":10.195,"h":10.195,"l":10.12,"n":34,"o":10.14,"t":"2026-10-13T10:55:00Z","v":11048,"vw":10.147763},{"c":10.215,"h":10.25,"l":10.16,"n":168,"o":10.2,"t":"2026-10-13T11:00:00Z","v":18342,"vw":10.202943},{"c":10.3019,"h":10.31,"l":10.19,"n":209,"o":10.25,"t":"2026-10-13T11:05:00Z","v":77215,"vw":10.246641},{"c":10.285,"h":10.31,"l":10.26,"n":283,"o":10.26,"t":"2026-10-13T11:10:00Z","v":53291,"vw":10.288208},{"c":10.3,"h":10.31,"l":10.27,"n":83,"o":10.29,"t":"2026-10-13T11:15:00Z","v":18489,"vw":10.28306},{"c":10.31,"h":10.318,"l":10.27,"n":63,"o":10.3,"t":"2026-10-13T11:20:00Z","v":25893,"vw":10.303856},{"c":10.305,"h":10.32,"l":10.29,"n":54,"o":10.31,"t":"2026-10-13T11:25:00Z","v":26124,"vw":10.305256},{"c":10.289,"h":10.31,"l":10.28,"n":68,"o":10.31,"t":"2026-10-13T11:30:00Z","v":17899,"vw":10.301945},{"c":10.318,"h":10.318,"l":10.28,"n":133,"o":10.29,"t":"2026-10-13T11:35:00Z","v":29541,"vw":10.291652},{"c":10.25,"h":10.3,"l":10.24,"n":226,"o":10.3,"t":"2026-10-13T11:40:00Z","v":42107,"vw":10.273911},{"c":10.24,"h":10.27,"l":10.2246,"n":48,"o":10.24,"t":"2026-10-13T11:45:00Z","v":13135,"vw":10.243492},{"c":10.24,"h":10.288,"l":10.23,"n":80,"o":10.24,"t":"2026-10-13T11:50:00Z","v":21726,"vw":10.244249},{"c":10.21,"h":10.24,"l":10.2067,"n":73,"o":10.23,"t":"2026-10-13T11:55:00Z","v":21010,"vw":10.222085},{"c":10.21,"h":10.25,"l":10.19,"n":166,"o":10.22,"t":"2026-10-13T12:00:00Z","v":50231,"vw":10.209614},{"c":10.202,"h":10.25,"l":10.2,"n":97,"o":10.214,"t":"2026-10-13T12:05:00Z","v":34934,"vw":10.213166},{"c":10.25,"h":10.25,"l":10.2,"n":44,"o":10.2005,"t":"2026-10-13T12:10:00Z","v":9344,"vw":10.219807},{"c":10.2103,"h":10.2394,"l":10.2,"n":70,"o":10.2394,"t":"2026-10-13T12:15:00Z","v":8403,"vw":10.218646},{"c":10.17,"h":10.22,"l":10.17,"n":156,"o":10.2107,"t":"2026-10-13T12:20:00Z","v":29121,"vw":10.201409},{"c":10.18,"h":10.22,"l":10.172,"n":150,"o":10.18,"t":"2026-10-13T12:25:00Z","v":38317,"vw":10.192204},{"c":10.12,"h":10.17,"l":10.11,"n":93,"o":10.17,"t":"2026-10-13T12:30:00Z","v":8584,"vw":10.141},{"c":10.13,"h":10.19,"l":10.12,"n":52,"o":10.1382,"t":"2026-10-13T12:35:00Z","v":10284,"vw":10.144804},{"c":10.1,"h":10.15,"l":10.1,"n":100,"o":10.1203,"t":"2026-10-13T12:40:00Z","v":17418,"vw":10.113479},{"c":10.09,"h":10.099,"l":10.06,"n":151,"o":10.09,"t":"2026-10-13T12:45:00Z","v":25679,"vw":10.079157},{"c":10.1012,"h":10.17,"l":10.1,"n":53,"o":10.1,"t":"2026-10-13T12:50:00Z","v":30177,"vw":10.118617},{"c":10.1,"h":10.1364,"l":10.1,"n":45,"o":10.102,"t":"2026-10-13T12:55:00Z","v":8602,"vw":10.121204},{"c":10.1,"h":10.1592,"l":10.1,"n":38,"o":10.1075,"t":"2026-10-13T13:00:00Z","v":5666,"vw":10.116535},{"c":10.0592,"h":10.08,"l":10.01,"n":224,"o":10.08,"t":"2026-10-13T13:05:00Z","v":35502,"vw":10.049523},{"c":10.01,"h":10.06,"l":10,"n":246,"o":10.06,"t":"2026-10-13T13:10:00Z","v":36045,"vw":10.015369},{"c":10.02,"h":10.07,"l":10.01,"n":102,"o":10.03,"t":"2026-10-13T13:15:00Z","v":33041,"vw":10.028639},{"c":9.9741,"h":10.0481,"l":9.97,"n":204,"o":10.02,"t":"2026-10-13T13:20:00Z","v":24726,"vw":9.995289},{"c":9.99,"h":10.04,"l":9.95,"n":204,"o":9.97,"t":"2026-10-13T13:25:00Z","v":108513,"vw":9.976428},{"c":9.97,"h":10.1072,"l":9.9,"n":3322,"o":9.98,"t":"2026-10-13T13:30:00Z","v":923885,"vw":10.010925},{"c":10.16,"h":10.17,"l":9.9281,"n":3159,"o":9.97,"t":"2026-10-13T13:35:00Z","v":836869,"vw":10.098985},{"c":10.265,"h":10.365,"l":10.1519,"n":4049,"o":10.16,"t":"2026-10-13T13:40:00Z","v":841415,"vw":10.24714},{"c":10.145,"h":10.34,"l":10.145,"n":2210,"o":10.265,"t":"2026-10-13T13:45:00Z","v":450539,"vw":10.244625},{"c":10.15,"h":10.18,"l":10.0701,"n":1575,"o":10.141,"t":"2026-10-13T13:50:00Z","v":275837,"vw":10.12884},{"c":10.095,"h":10.155,"l":10.075,"n":1217,"o":10.155,"t":"2026-10-13T13:55:00Z","v":214738,"vw":10.10657},{"c":10.125,"h":10.165,"l":10.06,"n":1326,"o":10.0999,"t":"2026-10-13T14:00:00Z","v":270121,"vw":10.118268},{"c":10.28,"h":10.3,"l":10.1,"n":2464,"o":10.125,"t":"2026-10-13T14:05:00Z","v":456745,"vw":10.212788},{"c":10.335,"h":10.35,"l":10.27,"n":1580,"o":10.28,"t":"2026-10-13T14:10:00Z","v":358493,"vw":10.310529},{"c":10.27,"h":10.3699,"l":10.26,"n":1565,"o":10.335,"t":"2026-10-13T14:15:00Z","v":326355,"vw":10.318667},{"c":10.31,"h":10.3201,"l":10.24,"n":1105,"o":10.275,"t":"2026-10-13T14:20:00Z","v":183215,"vw":10.27931},{"c":10.265,"h":10.31,"l":10.24,"n":987,"o":10.31,"t":"2026-10-13T14:25:00Z","v":125616,"vw":10.279496},{"c":10.265,"h":10.3101,"l":10.25,"n":1440,"o":10.265,"t":"2026-10-13T14:30:00Z","v":258143,"vw":10.280938},{"c":10.2571,"h":10.27,"l":10.225,"n":945,"o":10.26,"t":"2026-10-13T14:35:00Z","v":120343,"vw":10.247051},{"c":10.24,"h":10.285,"l":10.23,"n":928,"o":10.25,"t":"2026-10-13T14:40:00Z","v":145856,"vw":10.245286},{"c":10.215,"h":10.2599,"l":10.21,"n":921,"o":10.235,"t":"2026-10-13T14:45:00Z","v":121414,"vw":10.237362},{"c":10.1324,"h":10.22,"l":10.12,"n":1069,"o":10.2114,"t":"2026-10-13T14:50:00Z","v":210574,"vw":10.166148},{"c":10.175,"h":10.18,"l":10.13,"n":896,"o":10.135,"t":"2026-10-13T14:55:00Z","v":153750,"vw":10.162714},{"c":10.155,"h":10.195,"l":10.1301,"n":905,"o":10.175,"t":"2026-10-13T15:00:00Z","v":160966,"vw":10.166652},{"c":10.1551,"h":10.175,"l":10.1436,"n":798,"o":10.15,"t":"2026-10-13T15:05:00Z","v":103291,"vw":10.157436},{"c":10.1899,"h":10.2,"l":10.16,"n":692,"o":10.16,"t":"2026-10-13T15:10:00Z","v":85791,"vw":10.179696},{"c":10.15,"h":10.185,"l":10.1427,"n":625,"o":10.185,"t":"2026-10-13T15:15:00Z","v":92979,"vw":10.16205},{"c":10.175,"h":10.19,"l":10.145,"n":696,"o":10.15,"t":"2026-10-13T15:20:00Z","v":92603,"vw":10.165555},{"c":10.15,"h":10.18,"l":10.15,"n":627,"o":10.1703,"t":"2026-10-13T15:25:00Z","v":69426,"vw":10.165207},{"c":10.13,"h":10.155,"l":10.1201,"n":773,"o":10.15,"t":"2026-10-13T15:30:00Z","v":98597,"vw":10.137728},{"c":10.1,"h":10.155,"l":10.1,"n":859,"o":10.131,"t":"2026-10-13T15:35:00Z","v":206056,"vw":10.116447},{"c":10.145,"h":10.155,"l":10.105,"n":681,"o":10.105,"t":"2026-10-13T15:40:00Z","v":76397,"vw":10.131224},{"c":10.135,"h":10.145,"l":10.11,"n":573,"o":10.145,"t":"2026-10-13T15:45:00Z","v":74761,"vw":10.123809},{"c":10.145,"h":10.15,"l":10.13,"n":408,"o":10.135,"t":"2026-10-13T15:50:00Z","v":47417,"vw":10.137828},{"c":10.185,"h":10.19,"l":10.1417,"n":675,"o":10.145,"t":"2026-10-13T15:55:00Z","v":106284,"vw":10.161095},{"c":10.225,"h":10.23,"l":10.1502,"n":835,"o":10.185,"t":"2026-10-13T16:00:00Z","v":146431,"vw":10.202657},{"c":10.225,"h":10.245,"l":10.215,"n":626,"o":10.2234,"t":"2026-10-13T16:05:00Z","v":75484,"vw":10.228837},{"c":10.245,"h":10.275,"l":10.225,"n":654,"o":10.225,"t":"2026-10-13T16:10:00Z","v":113511,"vw":10.249196},{"c":10.315,"h":10.32,"l":10.2438,"n":699,"o":10.25,"t":"2026-10-13T16:15:00Z","v":136829,"vw":10.280239},{"c":10.325,"h":10.35,"l":10.31,"n":935,"o":10.315,"t":"2026-10-13T16:20:00Z","v":199142,"vw":10.331304},{"c":10.335,"h":10.345,"l":10.32,"n":686,"o":10.325,"t":"2026-10-13T16:25:00Z","v":96644,"vw":10.334537},{"c":10.345,"h":10.4,"l":10.3329,"n":888,"o":10.3329,"t":"2026-10-13T16:30:00Z","v":228177,"vw":10.362788},{"c":10.37,"h":10.37,"l":10.3418,"n":693,"o":10.35,"t":"2026-10-13T16:35:00Z","v":145301,"vw":10.358885},{"c":10.335,"h":10.38,"l":10.335,"n":701,"o":10.365,"t":"2026-10-13T16:40:00Z","v":116081,"vw":10.355525},{"c":10.39,"h":10.405,"l":10.33,"n":816,"o":10.335,"t":"2026-10-13T16:45:00Z","v":129752,"vw":10.384562},{"c":10.405,"h":10.43,"l":10.385,"n":677,"o":10.385,"t":"2026-10-13T16:50:00Z","v":130762,"vw":10.410085},{"c":10.36,"h":10.42,"l":10.35,"n":737,"o":10.405,"t":"2026-10-13T16:55:00Z","v":220299,"vw":10.379951},{"c":10.375,"h":10.38,"l":10.345,"n":575,"o":10.3601,"t":"2026-10-13T17:00:00Z","v":183955,"vw":10.355253},{"c":10.38,"h":10.4,"l":10.3784,"n":564,"o":10.38,"t":"2026-10-13T17:05:00Z","v":93957,"vw":10.389834},{"c":10.375,"h":10.4,"l":10.37,"n":472,"o":10.385,"t":"2026-10-13T17:10:00Z","v":105085,"vw":10.386709},{"c":10.305,"h":10.375,"l":10.305,"n":819,"o":10.37,"t":"2026-10-13T17:15:00Z","v":194984,"vw":10.348462},{"c":10.28,"h":10.31,"l":10.28,"n":512,"o":10.305,"t":"2026-10-13T17:20:00Z","v":158831,"vw":10.287611},{"c":10.27,"h":10.295,"l":10.27,"n":639,"o":10.285,"t":"2026-10-13T17:25:00Z","v":97822,"vw":10.28232},{"c":10.29,"h":10.29,"l":10.26,"n":714,"o":10.27,"t":"2026-10-13T17:30:00Z","v":106575,"vw":10.276921},{"c":10.325,"h":10.345,"l":10.285,"n":606,"o":10.285,"t":"2026-10-13T17:35:00Z","v":131638,"vw":10.322672},{"c":10.345,"h":10.36,"l":10.33,"n":370,"o":10.33,"t":"2026-10-13T17:40:00Z","v":70167,"vw":10.346986},{"c":10.325,"h":10.3499,"l":10.31,"n":528,"o":10.345,"t":"2026-10-13T17:45:00Z","v":77002,"vw":10.325548},{"c":10.285,"h":10.3299,"l":10.26,"n":521,"o":10.325,"t":"2026-10-13T17:50:00Z","v":81694,"vw":10.286641},{"c":10.315,"h":10.315,"l":10.28,"n":374,"o":10.285,"t":"2026-10-13T17:55:00Z","v":51037,"vw":10.29243},{"c":10.325,"h":10.34,"l":10.29,"n":551,"o":10.315,"t":"2026-10-13T18:00:00Z","v":126859,"vw":10.314379},{"c":10.395,"h":10.44,"l":10.325,"n":1072,"o":10.325,"t":"2026-10-13T18:05:00Z","v":247996,"vw":10.391357},{"c":10.395,"h":10.43,"l":10.38,"n":469,"o":10.4,"t":"2026-10-13T18:10:00Z","v":112699,"vw":10.402125},{"c":10.39,"h":10.4,"l":10.375,"n":542,"o":10.395,"t":"2026-10-13T18:15:00Z","v":87135,"vw":10.385853},{"c":10.3914,"h":10.4,"l":10.38,"n":491,"o":10.385,"t":"2026-10-13T18:20:00Z","v":63488,"vw":10.390732},{"c":10.415,"h":10.455,"l":10.39,"n":727,"o":10.395,"t":"2026-10-13T18:25:00Z","v":108878,"vw":10.429618},{"c":10.415,"h":10.435,"l":10.4,"n":569,"o":10.415,"t":"2026-10-13T18:30:00Z","v":84690,"vw":10.419743},{"c":10.38,"h":10.415,"l":10.38,"n":476,"o":10.41,"t":"2026-10-13T18:35:00Z","v":94107,"vw":10.396722},{"c":10.425,"h":10.43,"l":10.3838,"n":597,"o":10.385,"t":"2026-10-13T18:40:00Z","v":98919,"vw":10.413639},{"c":10.415,"h":10.445,"l":10.4,"n":586,"o":10.42,"t":"2026-10-13T18:45:00Z","v":80022,"vw":10.423017},{"c":10.4302,"h":10.435,"l":10.415,"n":502,"o":10.415,"t":"2026-10-13T18:50:00Z","v":62516,"vw":10.425935},{"c":10.435,"h":10.445,"l":10.42,"n":621,"o":10.435,"t":"2026-10-13T18:55:00Z","v":109716,"vw":10.434784},{"c":10.405,"h":10.44,"l":10.4,"n":628,"o":10.435,"t":"2026-10-13T19:00:00Z","v":100262,"vw":10.422812},{"c":10.42,"h":10.43,"l":10.4,"n":645,"o":10.41,"t":"2026-10-13T19:05:00Z","v":116346,"vw":10.411791},{"c":10.415,"h":10.4399,"l":10.4,"n":1102,"o":10.415,"t":"2026-10-13T19:10:00Z","v":165949,"vw":10.423844},{"c":10.465,"h":10.47,"l":10.41,"n":716,"o":10.415,"t":"2026-10-13T19:15:00Z","v":119156,"vw":10.439103},{"c":10.425,"h":10.46,"l":10.42,"n":669,"o":10.46,"t":"2026-10-13T19:20:00Z","v":105715,"vw":10.441232},{"c":10.415,"h":10.45,"l":10.415,"n":862,"o":10.43,"t":"2026-10-13T19:25:00Z","v":117993,"vw":10.430802},{"c":10.46,"h":10.47,"l":10.4113,"n":804,"o":10.415,"t":"2026-10-13T19:30:00Z","v":146160,"vw":10.452457},{"c":10.45,"h":10.465,"l":10.44,"n":763,"o":10.4557,"t":"2026-10-13T19:35:00Z","v":156782,"vw":10.454482},{"c":10.515,"h":10.5383,"l":10.445,"n":1643,"o":10.445,"t":"2026-10-13T19:40:00Z","v":353288,"vw":10.50289},{"c":10.515,"h":10.56,"l":10.51,"n":1406,"o":10.515,"t":"2026-10-13T19:45:00Z","v":229661,"vw":10.532426},{"c":10.515,"h":10.54,"l":10.4907,"n":2124,"o":10.515,"t":"2026-10-13T19:50:00Z","v":404320,"vw":10.515754},{"c":10.46,"h":10.55,"l":10.45,"n":4239,"o":10.515,"t":"2026-10-13T19:55:00Z","v":1037144,"vw":10.494558},{"c":10.3984,"h":10.51,"l":10.3403,"n":278,"o":10.45,"t":"2026-10-13T20:00:00Z","v":2523293,"vw":10.448054},{"c":10.41,"h":10.44,"l":10.38,"n":33,"o":10.4,"t":"2026-10-13T20:05:00Z","v":13604,"vw":10.41807},{"c":10.4424,"h":10.4424,"l":10.4,"n":28,"o":10.4,"t":"2026-10-13T20:10:00Z","v":2587,"vw":10.433914},{"c":10.45,"h":10.45,"l":10.4,"n":18,"o":10.408,"t":"2026-10-13T20:15:00Z","v":5275,"vw":10.417051},{"c":10.4014,"h":10.43,"l":10.4003,"n":12,"o":10.41,"t":"2026-10-13T20:20:00Z","v":1305,"vw":10.407975},{"c":10.44,"h":10.45,"l":10.4136,"n":6,"o":10.4136,"t":"2026-10-13T20:25:00Z","v":15376,"vw":10.449342},{"c":10.45,"h":10.46,"l":10.4225,"n":38,"o":10.45,"t":"2026-10-13T20:30:00Z","v":10378,"vw":10.447723},{"c":10.44,"h":10.4623,"l":10.4246,"n":16,"o":10.45,"t":"2026-10-13T20:35:00Z","v":993896,"vw":10.449944},{"c":10.45,"h":10.45,"l":10.42,"n":23,"o":10.42,"t":"2026-10-13T20:40:00Z","v":7247,"vw":10.43061},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-13T20:45:00Z","v":1596,"vw":10.42},{"c":10.47,"h":10.47,"l":10.45,"n":10,"o":10.45,"t":"2026-10-13T20:50:00Z","v":756,"vw":10.458},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-13T20:55:00Z","v":100,"vw":10.46},{"c":10.4546,"h":10.46,"l":10.45,"n":28,"o":10.45,"t":"2026-10-13T21:00:00Z","v":3783,"vw":10.450648},{"c":10.4567,"h":10.4799,"l":10.4567,"n":26,"o":10.4799,"t":"2026-10-13T21:05:00Z","v":2576,"vw":10.472392},{"c":10.4578,"h":10.4578,"l":10.4578,"n":2,"o":10.4578,"t":"2026-10-13T21:10:00Z","v":251,"vw":10.4578},{"c":10.5,"h":10.5,"l":10.4706,"n":21,"o":10.48,"t":"2026-10-13T21:15:00Z","v":7098,"vw":10.492478},{"c":10.5,"h":10.5,"l":10.4897,"n":14,"o":10.4897,"t":"2026-10-13T21:20:00Z","v":2058,"vw":10.494945},{"c":10.5,"h":10.5,"l":10.49,"n":25,"o":10.4969,"t":"2026-10-13T21:25:00Z","v":3035,"vw":10.498571},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-10-13T21:30:00Z","v":236,"vw":10.48},{"c":10.49,"h":10.49,"l":10.48,"n":14,"o":10.48,"t":"2026-10-13T21:35:00Z","v":1929,"vw":10.486471},{"c":10.4801,"h":10.5,"l":10.48,"n":15,"o":10.5,"t":"2026-10-13T21:40:00Z","v":2919,"vw":10.487464},{"c":10.47,"h":10.49,"l":10.47,"n":30,"o":10.48,"t":"2026-10-13T21:45:00Z","v":11179,"vw":10.473793},{"c":10.4725,"h":10.4725,"l":10.47,"n":3,"o":10.47,"t":"2026-10-13T21:50:00Z","v":406,"vw":10.471447},{"c":10.495,"h":10.5,"l":10.4705,"n":8,"o":10.4705,"t":"2026-10-13T21:55:00Z","v":4632,"vw":10.489913},{"c":10.4955,"h":10.5,"l":10.49,"n":22,"o":10.49,"t":"2026-10-13T22:00:00Z","v":3354,"vw":10.497067},{"c":10.4785,"h":10.4787,"l":10.4701,"n":13,"o":10.4787,"t":"2026-10-13T22:05:00Z","v":1381,"vw":10.477508},{"c":10.4537,"h":10.48,"l":10.4529,"n":38,"o":10.47,"t":"2026-10-13T22:10:00Z","v":2885,"vw":10.471792},{"c":10.45,"h":10.45,"l":10.45,"n":15,"o":10.45,"t":"2026-10-13T22:15:00Z","v":7560,"vw":10.45},{"c":10.4522,"h":10.4522,"l":10.45,"n":7,"o":10.4502,"t":"2026-10-13T22:20:00Z","v":1808,"vw":10.450722},{"c":10.47,"h":10.4798,"l":10.47,"n":7,"o":10.47,"t":"2026-10-13T22:25:00Z","v":2399,"vw":10.475075},{"c":10.47,"h":10.48,"l":10.47,"n":15,"o":10.48,"t":"2026-10-13T22:30:00Z","v":26202,"vw":10.470216},{"c":10.4797,"h":10.48,"l":10.47,"n":9,"o":10.47,"t":"2026-10-13T22:35:00Z","v":1240,"vw":10.477373},{"c":10.46,"h":10.4869,"l":10.46,"n":18,"o":10.4792,"t":"2026-10-13T22:40:00Z","v":2427,"vw":10.479782},{"c":10.4894,"h":10.4894,"l":10.4515,"n":9,"o":10.47,"t":"2026-10-13T22:45:00Z","v":6153,"vw":10.482842},{"c":10.4881,"h":10.4881,"l":10.4881,"n":2,"o":10.4881,"t":"2026-10-13T22:50:00Z","v":1504,"vw":10.4881},{"c":10.49,"h":10.49,"l":10.4838,"n":7,"o":10.4898,"t":"2026-10-13T22:55:00Z","v":2612,"vw":10.488127},{"c":10.4532,"h":10.489,"l":10.45,"n":9,"o":10.46,"t":"2026-10-13T23:00:00Z","v":2580,"vw":10.460702},{"c":10.45,"h":10.4542,"l":10.45,"n":3,"o":10.45,"t":"2026-10-13T23:05:00Z","v":550,"vw":10.451909},{"c":10.45,"h":10.45,"l":10.45,"n":12,"o":10.45,"t":"2026-10-13T23:10:00Z","v":3725,"vw":10.45},{"c":10.48,"h":10.48,"l":10.44,"n":9,"o":10.44,"t":"2026-10-13T23:15:00Z","v":2594,"vw":10.445126},{"c":10.4408,"h":10.45,"l":10.44,"n":16,"o":10.4462,"t":"2026-10-13T23:20:00Z","v":8565,"vw":10.442968},{"c":10.4328,"h":10.4415,"l":10.4328,"n":8,"o":10.4415,"t":"2026-10-13T23:25:00Z","v":1551,"vw":10.43679},{"c":10.44,"h":10.44,"l":10.44,"n":33,"o":10.44,"t":"2026-10-13T23:30:00Z","v":5405,"vw":10.44},{"c":10.44,"h":10.4654,"l":10.44,"n":4,"o":10.4654,"t":"2026-10-13T23:35:00Z","v":610,"vw":10.4493},{"c":10.44,"h":10.47,"l":10.44,"n":8,"o":10.4654,"t":"2026-10-13T23:40:00Z","v":2622,"vw":10.455936},{"c":10.48,"h":10.48,"l":10.46,"n":7,"o":10.47,"t":"2026-10-13T23:45:00Z","v":2028,"vw":10.47717},{"c":10.4546,"h":10.4794,"l":10.44,"n":10,"o":10.47,"t":"2026-10-13T23:50:00Z","v":5829,"vw":10.456999},{"c":10.4446,"h":10.4762,"l":10.4446,"n":17,"o":10.4523,"t":"2026-10-13T23:55:00Z","v":5589,"vw":10.462002},{"c":10.37,"h":10.52,"l":10.33,"n":375,"o":10.35,"t":"2026-10-14T08:00:00Z","v":48724,"vw":10.403834},{"c":10.42,"h":10.43,"l":10.3598,"n":8,"o":10.3598,"t":"2026-10-14T08:05:00Z","v":1395,"vw":10.401086},{"c":10.43,"h":10.45,"l":10.42,"n":10,"o":10.42,"t":"2026-10-14T08:10:00Z","v":1022,"vw":10.431334},{"c":10.5179,"h":10.5179,"l":10.44,"n":8,"o":10.45,"t":"2026-10-14T08:15:00Z","v":705,"vw":10.453965},{"c":10.46,"h":10.4979,"l":10.46,"n":14,"o":10.48,"t":"2026-10-14T08:20:00Z","v":906,"vw":10.485485},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-14T08:25:00Z","v":184,"vw":10.46},{"c":10.44,"h":10.46,"l":10.44,"n":5,"o":10.46,"t":"2026-10-14T08:30:00Z","v":772,"vw":10.446623},{"c":10.43,"h":10.44,"l":10.43,"n":83,"o":10.44,"t":"2026-10-14T08:35:00Z","v":5379,"vw":10.439409},{"c":10.4,"h":10.43,"l":10.4,"n":6,"o":10.43,"t":"2026-10-14T08:40:00Z","v":604,"vw":10.406338},{"c":10.3601,"h":10.3601,"l":10.3601,"n":1,"o":10.3601,"t":"2026-10-14T08:55:00Z","v":4587,"vw":10.3601},{"c":10.39,"h":10.39,"l":10.38,"n":2,"o":10.38,"t":"2026-10-14T09:00:00Z","v":350,"vw":10.386886},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-14T09:05:00Z","v":288,"vw":10.37},{"c":10.37,"h":10.38,"l":10.37,"n":19,"o":10.38,"t":"2026-10-14T09:15:00Z","v":1378,"vw":10.374673},{"c":10.39,"h":10.39,"l":10.39,"n":7,"o":10.39,"t":"2026-10-14T09:20:00Z","v":506,"vw":10.39},{"c":10.33,"h":10.38,"l":10.32,"n":28,"o":10.38,"t":"2026-10-14T09:25:00Z","v":5020,"vw":10.342438},{"c":10.35,"h":10.35,"l":10.34,"n":7,"o":10.34,"t":"2026-10-14T09:30:00Z","v":1340,"vw":10.341535},{"c":10.34,"h":10.35,"l":10.34,"n":8,"o":10.35,"t":"2026-10-14T09:35:00Z","v":800,"vw":10.341688},{"c":10.36,"h":10.38,"l":10.36,"n":11,"o":10.38,"t":"2026-10-14T09:40:00Z","v":1100,"vw":10.361818},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-14T09:45:00Z","v":335,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-14T09:50:00Z","v":155,"vw":10.36},{"c":10.37,"h":10.37,"l":10.37,"n":6,"o":10.37,"t":"2026-10-14T10:05:00Z","v":558,"vw":10.37},{"c":10.39,"h":10.39,"l":10.38,"n":22,"o":10.39,"t":"2026-10-14T10:25:00Z","v":2207,"vw":10.389049},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-14T10:30:00Z","v":1000,"vw":10.41},{"c":10.44,"h":10.44,"l":10.42,"n":29,"o":10.42,"t":"2026-10-14T10:35:00Z","v":9648,"vw":10.434644},{"c":10.37,"h":10.41,"l":10.37,"n":14,"o":10.41,"t":"2026-10-14T10:40:00Z","v":12335,"vw":10.395498},{"c":10.34,"h":10.36,"l":10.34,"n":15,"o":10.36,"t":"2026-10-14T10:45:00Z","v":1041,"vw":10.355},{"c":10.34,"h":10.35,"l":10.34,"n":7,"o":10.34,"t":"2026-10-14T10:50:00Z","v":710,"vw":10.344278},{"c":10.39,"h":10.41,"l":10.37,"n":17,"o":10.37,"t":"2026-10-14T10:55:00Z","v":7299,"vw":10.38889},{"c":10.3,"h":10.41,"l":10.3,"n":90,"o":10.41,"t":"2026-10-14T11:00:00Z","v":11144,"vw":10.336722},{"c":10.3178,"h":10.3179,"l":10.3008,"n":8,"o":10.31,"t":"2026-10-14T11:05:00Z","v":2735,"vw":10.30519},{"c":10.3031,"h":10.32,"l":10.3031,"n":7,"o":10.3184,"t":"2026-10-14T11:10:00Z","v":933,"vw":10.310256},{"c":10.32,"h":10.33,"l":10.3,"n":11,"o":10.33,"t":"2026-10-14T11:15:00Z","v":1250,"vw":10.31364},{"c":10.3,"h":10.32,"l":10.3,"n":34,"o":10.3042,"t":"2026-10-14T11:20:00Z","v":2516,"vw":10.307835},{"c":10.3,"h":10.3,"l":10.28,"n":67,"o":10.3,"t":"2026-10-14T11:25:00Z","v":6913,"vw":10.293138},{"c":10.29,"h":10.35,"l":10.28,"n":35,"o":10.3,"t":"2026-10-14T11:30:00Z","v":10433,"vw":10.31376},{"c":10.3,"h":10.3,"l":10.26,"n":30,"o":10.27,"t":"2026-10-14T11:35:00Z","v":6582,"vw":10.286813},{"c":10.2728,"h":10.3,"l":10.27,"n":17,"o":10.28,"t":"2026-10-14T11:40:00Z","v":4109,"vw":10.284307},{"c":10.22,"h":10.3162,"l":10.22,"n":71,"o":10.3,"t":"2026-10-14T11:45:00Z","v":6370,"vw":10.26559},{"c":10.23,"h":10.2511,"l":10.21,"n":74,"o":10.25,"t":"2026-10-14T11:50:00Z","v":27545,"vw":10.231415},{"c":10.22,"h":10.3008,"l":10.22,"n":34,"o":10.24,"t":"2026-10-14T11:55:00Z","v":2622,"vw":10.263054},{"c":10.26,"h":10.26,"l":10.2,"n":51,"o":10.2271,"t":"2026-10-14T12:00:00Z","v":5166,"vw":10.248524},{"c":10.22,"h":10.26,"l":10.22,"n":57,"o":10.26,"t":"2026-10-14T12:05:00Z","v":15329,"vw":10.25191},{"c":10.3599,"h":10.3599,"l":10.2268,"n":24,"o":10.25,"t":"2026-10-14T12:10:00Z","v":3598,"vw":10.278718},{"c":10.25,"h":10.34,"l":10.2486,"n":32,"o":10.34,"t":"2026-10-14T12:15:00Z","v":7046,"vw":10.282053},{"c":10.27,"h":10.29,"l":10.25,"n":45,"o":10.25,"t":"2026-10-14T12:20:00Z","v":12764,"vw":10.265901},{"c":10.26,"h":10.33,"l":10.26,"n":22,"o":10.2895,"t":"2026-10-14T12:25:00Z","v":7051,"vw":10.286133},{"c":10.09,"h":10.28,"l":10.06,"n":339,"o":10.28,"t":"2026-10-14T12:30:00Z","v":47934,"vw":10.122983},{"c":10.09,"h":10.13,"l":10.0738,"n":116,"o":10.1016,"t":"2026-10-14T12:35:00Z","v":22649,"vw":10.097951},{"c":10.06,"h":10.0904,"l":10.02,"n":179,"o":10.08,"t":"2026-10-14T12:40:00Z","v":41280,"vw":10.057081},{"c":10.05,"h":10.06,"l":10.02,"n":151,"o":10.04,"t":"2026-10-14T12:45:00Z","v":46807,"vw":10.046614},{"c":10.0121,"h":10.07,"l":10,"n":285,"o":10.0301,"t":"2026-10-14T12:50:00Z","v":78777,"vw":10.032103},{"c":10.01,"h":10.0484,"l":9.98,"n":219,"o":10.0121,"t":"2026-10-14T12:55:00Z","v":50274,"vw":9.999745},{"c":10,"h":10.07,"l":9.98,"n":109,"o":9.98,"t":"2026-10-14T13:00:00Z","v":18834,"vw":10.009946},{"c":10.02,"h":10.05,"l":9.99,"n":106,"o":10,"t":"2026-10-14T13:05:00Z","v":25021,"vw":10.023804},{"c":10.0007,"h":10.05,"l":10,"n":92,"o":10.0269,"t":"2026-10-14T13:10:00Z","v":15737,"vw":10.02275},{"c":10,"h":10.05,"l":9.995,"n":100,"o":10.03,"t":"2026-10-14T13:15:00Z","v":26156,"vw":10.013585},{"c":10.01,"h":10.0395,"l":9.99,"n":137,"o":10.0395,"t":"2026-10-14T13:20:00Z","v":30290,"vw":10.007681},{"c":9.92,"h":10.01,"l":9.9,"n":511,"o":10,"t":"2026-10-14T13:25:00Z","v":189196,"vw":9.980649},{"c":9.7001,"h":10,"l":9.7,"n":4944,"o":9.92,"t":"2026-10-14T13:30:00Z","v":1140936,"vw":9.883352},{"c":9.808,"h":9.81,"l":9.6714,"n":3132,"o":9.705,"t":"2026-10-14T13:35:00Z","v":472774,"vw":9.716922},{"c":9.77,"h":9.835,"l":9.75,"n":1913,"o":9.805,"t":"2026-10-14T13:40:00Z","v":315503,"vw":9.788953},{"c":9.8469,"h":9.92,"l":9.77,"n":2136,"o":9.77,"t":"2026-10-14T13:45:00Z","v":311235,"vw":9.857124},{"c":9.775,"h":9.85,"l":9.755,"n":1731,"o":9.85,"t":"2026-10-14T13:50:00Z","v":296149,"vw":9.791981},{"c":9.665,"h":9.775,"l":9.6646,"n":2241,"o":9.77,"t":"2026-10-14T13:55:00Z","v":439793,"vw":9.712498},{"c":9.72,"h":9.73,"l":9.66,"n":1721,"o":9.66,"t":"2026-10-14T14:00:00Z","v":275440,"vw":9.693455},{"c":9.7072,"h":9.75,"l":9.68,"n":1522,"o":9.72,"t":"2026-10-14T14:05:00Z","v":209409,"vw":9.712328},{"c":9.6701,"h":9.73,"l":9.65,"n":2139,"o":9.705,"t":"2026-10-14T14:10:00Z","v":280573,"vw":9.668715},{"c":9.7083,"h":9.72,"l":9.675,"n":1318,"o":9.675,"t":"2026-10-14T14:15:00Z","v":177133,"vw":9.698352},{"c":9.7405,"h":9.75,"l":9.69,"n":1534,"o":9.705,"t":"2026-10-14T14:20:00Z","v":199290,"vw":9.711192},{"c":9.73,"h":9.76,"l":9.71,"n":1191,"o":9.745,"t":"2026-10-14T14:25:00Z","v":151449,"vw":9.729197},{"c":9.755,"h":9.7565,"l":9.695,"n":1169,"o":9.735,"t":"2026-10-14T14:30:00Z","v":199208,"vw":9.729283},{"c":9.715,"h":9.76,"l":9.705,"n":1474,"o":9.75,"t":"2026-10-14T14:35:00Z","v":209770,"vw":9.733388},{"c":9.77,"h":9.8,"l":9.7,"n":1512,"o":9.72,"t":"2026-10-14T14:40:00Z","v":242667,"vw":9.756105},{"c":9.76,"h":9.845,"l":9.76,"n":1392,"o":9.768,"t":"2026-10-14T14:45:00Z","v":260092,"vw":9.811853},{"c":9.74,"h":9.775,"l":9.73,"n":1022,"o":9.75,"t":"2026-10-14T14:50:00Z","v":119673,"vw":9.750022},{"c":9.715,"h":9.76,"l":9.7,"n":1527,"o":9.7499,"t":"2026-10-14T14:55:00Z","v":342505,"vw":9.723498},{"c":9.661,"h":9.72,"l":9.66,"n":1044,"o":9.715,"t":"2026-10-14T15:00:00Z","v":144901,"vw":9.68323},{"c":9.655,"h":9.67,"l":9.615,"n":1731,"o":9.665,"t":"2026-10-14T15:05:00Z","v":388183,"vw":9.640982},{"c":9.615,"h":9.655,"l":9.6,"n":2195,"o":9.655,"t":"2026-10-14T15:10:00Z","v":353075,"vw":9.621346},{"c":9.625,"h":9.65,"l":9.605,"n":1232,"o":9.6171,"t":"2026-10-14T15:15:00Z","v":214600,"vw":9.630515},{"c":9.615,"h":9.63,"l":9.61,"n":986,"o":9.625,"t":"2026-10-14T15:20:00Z","v":142532,"vw":9.61712},{"c":9.601,"h":9.63,"l":9.6,"n":1301,"o":9.615,"t":"2026-10-14T15:25:00Z","v":192916,"vw":9.612086},{"c":9.59,"h":9.62,"l":9.59,"n":1316,"o":9.6011,"t":"2026-10-14T15:30:00Z","v":199418,"vw":9.598649},{"c":9.5586,"h":9.6,"l":9.55,"n":1223,"o":9.59,"t":"2026-10-14T15:35:00Z","v":206417,"vw":9.576458},{"c":9.545,"h":9.56,"l":9.53,"n":1181,"o":9.555,"t":"2026-10-14T15:40:00Z","v":180823,"vw":9.543336},{"c":9.555,"h":9.59,"l":9.5475,"n":879,"o":9.5475,"t":"2026-10-14T15:45:00Z","v":103109,"vw":9.564804},{"c":9.58,"h":9.585,"l":9.54,"n":889,"o":9.555,"t":"2026-10-14T15:50:00Z","v":132346,"vw":9.558971},{"c":9.545,"h":9.585,"l":9.54,"n":739,"o":9.575,"t":"2026-10-14T15:55:00Z","v":88902,"vw":9.552465},{"c":9.505,"h":9.559,"l":9.49,"n":1996,"o":9.545,"t":"2026-10-14T16:00:00Z","v":350616,"vw":9.512593},{"c":9.565,"h":9.595,"l":9.5,"n":1191,"o":9.505,"t":"2026-10-14T16:05:00Z","v":385384,"vw":9.566313},{"c":9.505,"h":9.58,"l":9.48,"n":1126,"o":9.565,"t":"2026-10-14T16:10:00Z","v":278894,"vw":9.516565},{"c":9.536,"h":9.54,"l":9.49,"n":962,"o":9.505,"t":"2026-10-14T16:15:00Z","v":166074,"vw":9.502336},{"c":9.485,"h":9.54,"l":9.475,"n":1363,"o":9.535,"t":"2026-10-14T16:20:00Z","v":258700,"vw":9.499828},{"c":9.4839,"h":9.5,"l":9.47,"n":846,"o":9.49,"t":"2026-10-14T16:25:00Z","v":149009,"vw":9.483279},{"c":9.505,"h":9.509,"l":9.47,"n":815,"o":9.48,"t":"2026-10-14T16:30:00Z","v":114794,"vw":9.487468},{"c":9.535,"h":9.54,"l":9.5,"n":1157,"o":9.501,"t":"2026-10-14T16:35:00Z","v":215051,"vw":9.517369},{"c":9.595,"h":9.5957,"l":9.525,"n":1084,"o":9.53,"t":"2026-10-14T16:40:00Z","v":158462,"vw":9.548134},{"c":9.555,"h":9.5999,"l":9.555,"n":851,"o":9.595,"t":"2026-10-14T16:45:00Z","v":132273,"vw":9.573602},{"c":9.525,"h":9.565,"l":9.52,"n":916,"o":9.555,"t":"2026-10-14T16:50:00Z","v":144794,"vw":9.544855},{"c":9.545,"h":9.57,"l":9.51,"n":986,"o":9.525,"t":"2026-10-14T16:55:00Z","v":154680,"vw":9.539878},{"c":9.53,"h":9.575,"l":9.525,"n":831,"o":9.55,"t":"2026-10-14T17:00:00Z","v":139352,"vw":9.546496},{"c":9.52,"h":9.54,"l":9.51,"n":757,"o":9.525,"t":"2026-10-14T17:05:00Z","v":101133,"vw":9.523577},{"c":9.515,"h":9.525,"l":9.51,"n":601,"o":9.525,"t":"2026-10-14T17:10:00Z","v":72025,"vw":9.516601},{"c":9.495,"h":9.515,"l":9.49,"n":764,"o":9.515,"t":"2026-10-14T17:15:00Z","v":134890,"vw":9.500742},{"c":9.485,"h":9.5,"l":9.4745,"n":915,"o":9.495,"t":"2026-10-14T17:20:00Z","v":127418,"vw":9.487295},{"c":9.445,"h":9.49,"l":9.435,"n":990,"o":9.485,"t":"2026-10-14T17:25:00Z","v":184840,"vw":9.460336},{"c":9.4314,"h":9.45,"l":9.405,"n":1582,"o":9.445,"t":"2026-10-14T17:30:00Z","v":322340,"vw":9.42513},{"c":9.395,"h":9.4398,"l":9.36,"n":1583,"o":9.4398,"t":"2026-10-14T17:35:00Z","v":272433,"vw":9.387391},{"c":9.435,"h":9.44,"l":9.39,"n":1448,"o":9.4,"t":"2026-10-14T17:40:00Z","v":409013,"vw":9.423906},{"c":9.395,"h":9.4391,"l":9.395,"n":1098,"o":9.435,"t":"2026-10-14T17:45:00Z","v":171492,"vw":9.414171},{"c":9.375,"h":9.39,"l":9.36,"n":970,"o":9.39,"t":"2026-10-14T17:50:00Z","v":213576,"vw":9.370458},{"c":9.335,"h":9.3791,"l":9.332,"n":1267,"o":9.3739,"t":"2026-10-14T17:55:00Z","v":375303,"vw":9.345887},{"c":9.35,"h":9.355,"l":9.31,"n":1129,"o":9.3342,"t":"2026-10-14T18:00:00Z","v":265098,"vw":9.326327},{"c":9.345,"h":9.38,"l":9.33,"n":1156,"o":9.345,"t":"2026-10-14T18:05:00Z","v":177066,"vw":9.352821},{"c":9.386,"h":9.4,"l":9.33,"n":989,"o":9.345,"t":"2026-10-14T18:10:00Z","v":127159,"vw":9.361051},{"c":9.365,"h":9.39,"l":9.3501,"n":965,"o":9.385,"t":"2026-10-14T18:15:00Z","v":123137,"vw":9.372113},{"c":9.345,"h":9.38,"l":9.34,"n":816,"o":9.365,"t":"2026-10-14T18:20:00Z","v":106534,"vw":9.36128},{"c":9.335,"h":9.3499,"l":9.32,"n":835,"o":9.345,"t":"2026-10-14T18:25:00Z","v":117523,"vw":9.330014},{"c":9.315,"h":9.33,"l":9.31,"n":857,"o":9.33,"t":"2026-10-14T18:30:00Z","v":104654,"vw":9.320785},{"c":9.255,"h":9.32,"l":9.25,"n":1452,"o":9.315,"t":"2026-10-14T18:35:00Z","v":273764,"vw":9.287927},{"c":9.285,"h":9.29,"l":9.25,"n":1336,"o":9.255,"t":"2026-10-14T18:40:00Z","v":236626,"vw":9.266837},{"c":9.285,"h":9.3,"l":9.2702,"n":1085,"o":9.285,"t":"2026-10-14T18:45:00Z","v":145348,"vw":9.283962},{"c":9.295,"h":9.3074,"l":9.28,"n":1059,"o":9.285,"t":"2026-10-14T18:50:00Z","v":162966,"vw":9.289329},{"c":9.285,"h":9.31,"l":9.27,"n":947,"o":9.295,"t":"2026-10-14T18:55:00Z","v":187916,"vw":9.291997},{"c":9.255,"h":9.2871,"l":9.25,"n":951,"o":9.28,"t":"2026-10-14T19:00:00Z","v":167801,"vw":9.262143},{"c":9.285,"h":9.29,"l":9.24,"n":1212,"o":9.26,"t":"2026-10-14T19:05:00Z","v":159222,"vw":9.262233},{"c":9.305,"h":9.32,"l":9.285,"n":1194,"o":9.29,"t":"2026-10-14T19:10:00Z","v":144317,"vw":9.301568},{"c":9.375,"h":9.38,"l":9.29,"n":1022,"o":9.31,"t":"2026-10-14T19:15:00Z","v":174478,"vw":9.326862},{"c":9.4097,"h":9.42,"l":9.37,"n":1364,"o":9.375,"t":"2026-10-14T19:20:00Z","v":233400,"vw":9.396283},{"c":9.395,"h":9.42,"l":9.38,"n":1105,"o":9.405,"t":"2026-10-14T19:25:00Z","v":152917,"vw":9.399515},{"c":9.445,"h":9.45,"l":9.37,"n":1564,"o":9.395,"t":"2026-10-14T19:30:00Z","v":344918,"vw":9.406921},{"c":9.405,"h":9.45,"l":9.36,"n":1654,"o":9.44,"t":"2026-10-14T19:35:00Z","v":271882,"vw":9.414092},{"c":9.445,"h":9.46,"l":9.4,"n":1626,"o":9.405,"t":"2026-10-14T19:40:00Z","v":253646,"vw":9.43622},{"c":9.435,"h":9.445,"l":9.39,"n":1887,"o":9.445,"t":"2026-10-14T19:45:00Z","v":330714,"vw":9.409991},{"c":9.385,"h":9.45,"l":9.38,"n":2711,"o":9.435,"t":"2026-10-14T19:50:00Z","v":524959,"vw":9.429644},{"c":9.355,"h":9.4,"l":9.35,"n":4842,"o":9.38,"t":"2026-10-14T19:55:00Z","v":1013122,"vw":9.375939},{"c":9.3102,"h":9.4,"l":9.26,"n":376,"o":9.355,"t":"2026-10-14T20:00:00Z","v":1241551,"vw":9.350353},{"c":9.2993,"h":9.36,"l":9.2901,"n":102,"o":9.3108,"t":"2026-10-14T20:05:00Z","v":20152,"vw":9.321236},{"c":9.2909,"h":9.3069,"l":9.29,"n":74,"o":9.3,"t":"2026-10-14T20:10:00Z","v":7918,"vw":9.296821},{"c":9.33,"h":9.3369,"l":9.29,"n":65,"o":9.295,"t":"2026-10-14T20:15:00Z","v":6113,"vw":9.304727},{"c":9.32,"h":9.34,"l":9.31,"n":36,"o":9.34,"t":"2026-10-14T20:20:00Z","v":7062,"vw":9.331456},{"c":9.37,"h":9.3907,"l":9.33,"n":48,"o":9.3397,"t":"2026-10-14T20:25:00Z","v":9522,"vw":9.339957},{"c":9.3319,"h":9.3965,"l":9.3319,"n":38,"o":9.35,"t":"2026-10-14T20:30:00Z","v":6756,"vw":9.369474},{"c":9.41,"h":9.41,"l":9.33,"n":46,"o":9.3315,"t":"2026-10-14T20:35:00Z","v":7217,"vw":9.349652},{"c":9.38,"h":9.3887,"l":9.34,"n":31,"o":9.3887,"t":"2026-10-14T20:40:00Z","v":6806,"vw":9.348663},{"c":9.36,"h":9.4,"l":9.3432,"n":10,"o":9.3432,"t":"2026-10-14T20:45:00Z","v":18020,"vw":9.35518},{"c":9.4,"h":9.41,"l":9.36,"n":25,"o":9.36,"t":"2026-10-14T20:50:00Z","v":6179,"vw":9.365201},{"c":9.36,"h":9.4,"l":9.36,"n":14,"o":9.4,"t":"2026-10-14T20:55:00Z","v":920,"vw":9.370667},{"c":9.3692,"h":9.37,"l":9.36,"n":31,"o":9.36,"t":"2026-10-14T21:00:00Z","v":3166,"vw":9.364044},{"c":9.36,"h":9.37,"l":9.346,"n":43,"o":9.36,"t":"2026-10-14T21:05:00Z","v":6734,"vw":9.358209},{"c":9.3697,"h":9.3697,"l":9.3507,"n":48,"o":9.3615,"t":"2026-10-14T21:10:00Z","v":4398,"vw":9.364278},{"c":9.3446,"h":9.37,"l":9.34,"n":32,"o":9.3669,"t":"2026-10-14T21:15:00Z","v":2415,"vw":9.352342},{"c":9.35,"h":9.3694,"l":9.345,"n":39,"o":9.36,"t":"2026-10-14T21:20:00Z","v":6371,"vw":9.359197},{"c":9.35,"h":9.3681,"l":9.3446,"n":9,"o":9.3446,"t":"2026-10-14T21:25:00Z","v":2303,"vw":9.350254},{"c":9.36,"h":9.3687,"l":9.35,"n":11,"o":9.3687,"t":"2026-10-14T21:30:00Z","v":1227,"vw":9.361993},{"c":9.36,"h":9.37,"l":9.36,"n":24,"o":9.37,"t":"2026-10-14T21:35:00Z","v":9412,"vw":9.367766},{"c":9.37,"h":9.37,"l":9.36,"n":23,"o":9.36,"t":"2026-10-14T21:40:00Z","v":8540,"vw":9.368889},{"c":9.4,"h":9.41,"l":9.361,"n":17,"o":9.37,"t":"2026-10-14T21:45:00Z","v":2881,"vw":9.387261},{"c":9.35,"h":9.3861,"l":9.35,"n":49,"o":9.36,"t":"2026-10-14T21:50:00Z","v":44523,"vw":9.3585},{"c":9.35,"h":9.39,"l":9.35,"n":11,"o":9.35,"t":"2026-10-14T21:55:00Z","v":3394,"vw":9.362925},{"c":9.3508,"h":9.38,"l":9.3506,"n":16,"o":9.38,"t":"2026-10-14T22:00:00Z","v":3800,"vw":9.353166},{"c":9.33,"h":9.3754,"l":9.33,"n":57,"o":9.3527,"t":"2026-10-14T22:05:00Z","v":10792,"vw":9.355968},{"c":9.31,"h":9.33,"l":9.3,"n":96,"o":9.32,"t":"2026-10-14T22:10:00Z","v":7647,"vw":9.317731},{"c":9.23,"h":9.31,"l":9.23,"n":128,"o":9.3001,"t":"2026-10-14T22:15:00Z","v":26357,"vw":9.254486},{"c":9.2501,"h":9.2764,"l":9.22,"n":100,"o":9.22,"t":"2026-10-14T22:20:00Z","v":22187,"vw":9.24543},{"c":9.2658,"h":9.33,"l":9.245,"n":57,"o":9.25,"t":"2026-10-14T22:25:00Z","v":15817,"vw":9.257452},{"c":9.29,"h":9.29,"l":9.25,"n":32,"o":9.29,"t":"2026-10-14T22:30:00Z","v":6506,"vw":9.272195},{"c":9.26,"h":9.2612,"l":9.26,"n":21,"o":9.26,"t":"2026-10-14T22:35:00Z","v":8274,"vw":9.260015},{"c":9.165,"h":9.26,"l":9.15,"n":240,"o":9.26,"t":"2026-10-14T22:40:00Z","v":36058,"vw":9.204345},{"c":9.2,"h":9.2,"l":9.12,"n":192,"o":9.1555,"t":"2026-10-14T22:45:00Z","v":43790,"vw":9.159968},{"c":9.19,"h":9.23,"l":9.15,"n":55,"o":9.19,"t":"2026-10-14T22:50:00Z","v":4300,"vw":9.190309},{"c":9.17,"h":9.19,"l":9.15,"n":61,"o":9.19,"t":"2026-10-14T22:55:00Z","v":10526,"vw":9.17119},{"c":9.1926,"h":9.1926,"l":9.1577,"n":29,"o":9.17,"t":"2026-10-14T23:00:00Z","v":2298,"vw":9.163839},{"c":9.1169,"h":9.2,"l":9.1,"n":105,"o":9.2,"t":"2026-10-14T23:05:00Z","v":6666,"vw":9.142682},{"c":9.11,"h":9.15,"l":9.1,"n":77,"o":9.12,"t":"2026-10-14T23:10:00Z","v":11306,"vw":9.136244},{"c":9.09,"h":9.1077,"l":9.05,"n":180,"o":9.1,"t":"2026-10-14T23:15:00Z","v":26721,"vw":9.076441},{"c":9.1,"h":9.1186,"l":9.05,"n":75,"o":9.1186,"t":"2026-10-14T23:20:00Z","v":7922,"vw":9.081897},{"c":9.1254,"h":9.1488,"l":9.1,"n":52,"o":9.11,"t":"2026-10-14T23:25:00Z","v":8792,"vw":9.123648},{"c":9.09,"h":9.15,"l":9.08,"n":77,"o":9.1,"t":"2026-10-14T23:30:00Z","v":11977,"vw":9.097686},{"c":9.04,"h":9.09,"l":9.02,"n":138,"o":9.0818,"t":"2026-10-14T23:35:00Z","v":22927,"vw":9.059026},{"c":9.04,"h":9.06,"l":9.0205,"n":82,"o":9.06,"t":"2026-10-14T23:40:00Z","v":15810,"vw":9.036268},{"c":9.068,"h":9.07,"l":9.04,"n":58,"o":9.0429,"t":"2026-10-14T23:45:00Z","v":8489,"vw":9.06099},{"c":9.15,"h":9.15,"l":9.05,"n":126,"o":9.07,"t":"2026-10-14T23:50:00Z","v":23368,"vw":9.064958},{"c":9.08,"h":9.11,"l":9.0604,"n":64,"o":9.1,"t":"2026-10-14T23:55:00Z","v":19443,"vw":9.079478},{"c":8.96,"h":9.22,"l":8.95,"n":810,"o":9.05,"t":"2026-10-15T08:00:00Z","v":98643,"vw":9.066882},{"c":9.06,"h":9.09,"l":8.9118,"n":64,"o":8.95,"t":"2026-10-15T08:05:00Z","v":12447,"vw":8.957522},{"c":8.96,"h":8.9844,"l":8.95,"n":51,"o":8.9844,"t":"2026-10-15T08:10:00Z","v":7716,"vw":8.961344},{"c":8.94,"h":8.9687,"l":8.91,"n":46,"o":8.951,"t":"2026-10-15T08:15:00Z","v":11143,"vw":8.924403},{"c":8.9222,"h":8.95,"l":8.92,"n":16,"o":8.93,"t":"2026-10-15T08:20:00Z","v":5047,"vw":8.925881},{"c":8.94,"h":8.96,"l":8.94,"n":38,"o":8.94,"t":"2026-10-15T08:25:00Z","v":7316,"vw":8.943083},{"c":8.95,"h":8.97,"l":8.94,"n":34,"o":8.94,"t":"2026-10-15T08:30:00Z","v":3687,"vw":8.949954},{"c":8.96,"h":8.97,"l":8.93,"n":33,"o":8.93,"t":"2026-10-15T08:35:00Z","v":3187,"vw":8.957064},{"c":8.95,"h":8.97,"l":8.94,"n":11,"o":8.9687,"t":"2026-10-15T08:40:00Z","v":3330,"vw":8.961824},{"c":8.97,"h":8.97,"l":8.95,"n":15,"o":8.955,"t":"2026-10-15T08:45:00Z","v":7069,"vw":8.96857},{"c":9.03,"h":9.03,"l":9,"n":17,"o":9,"t":"2026-10-15T08:50:00Z","v":6968,"vw":9.013102},{"c":9.055,"h":9.06,"l":9.03,"n":16,"o":9.03,"t":"2026-10-15T08:55:00Z","v":7260,"vw":9.036775},{"c":9.05,"h":9.05,"l":9.05,"n":7,"o":9.05,"t":"2026-10-15T09:00:00Z","v":805,"vw":9.05},{"c":9.07,"h":9.1,"l":9.06,"n":32,"o":9.06,"t":"2026-10-15T09:05:00Z","v":6334,"vw":9.069246},{"c":9.1,"h":9.1,"l":9.08,"n":47,"o":9.08,"t":"2026-10-15T09:10:00Z","v":9238,"vw":9.094477},{"c":9.0745,"h":9.1,"l":9.0745,"n":8,"o":9.1,"t":"2026-10-15T09:15:00Z","v":2175,"vw":9.098774},{"c":9.05,"h":9.07,"l":9.05,"n":21,"o":9.0501,"t":"2026-10-15T09:20:00Z","v":12600,"vw":9.05034},{"c":9.06,"h":9.1,"l":9.05,"n":12,"o":9.05,"t":"2026-10-15T09:25:00Z","v":6960,"vw":9.053597},{"c":9.02,"h":9.1,"l":9.02,"n":12,"o":9.1,"t":"2026-10-15T09:30:00Z","v":1148,"vw":9.066363},{"c":9.02,"h":9.02,"l":9.02,"n":7,"o":9.02,"t":"2026-10-15T09:35:00Z","v":545,"vw":9.02},{"c":9.05,"h":9.05,"l":9.02,"n":5,"o":9.02,"t":"2026-10-15T09:40:00Z","v":459,"vw":9.028475},{"c":9.03,"h":9.05,"l":9.03,"n":3,"o":9.05,"t":"2026-10-15T09:45:00Z","v":2602,"vw":9.049231},{"c":9.05,"h":9.05,"l":9.05,"n":8,"o":9.05,"t":"2026-10-15T09:50:00Z","v":1023,"vw":9.05},{"c":9.03,"h":9.05,"l":9.03,"n":8,"o":9.05,"t":"2026-10-15T09:55:00Z","v":636,"vw":9.0433},{"c":9.02,"h":9.04,"l":9.02,"n":9,"o":9.03,"t":"2026-10-15T10:00:00Z","v":981,"vw":9.030799},{"c":9.02,"h":9.05,"l":9.02,"n":6,"o":9.04,"t":"2026-10-15T10:05:00Z","v":6399,"vw":9.040862},{"c":9.03,"h":9.03,"l":9.02,"n":11,"o":9.03,"t":"2026-10-15T10:10:00Z","v":2189,"vw":9.02453},{"c":9.05,"h":9.08,"l":9.02,"n":18,"o":9.03,"t":"2026-10-15T10:15:00Z","v":1430,"vw":9.046764},{"c":9.03,"h":9.03,"l":9.03,"n":7,"o":9.03,"t":"2026-10-15T10:20:00Z","v":720,"vw":9.03},{"c":9.02,"h":9.11,"l":9.02,"n":12,"o":9.03,"t":"2026-10-15T10:25:00Z","v":5721,"vw":9.033598},{"c":9.07,"h":9.07,"l":9.02,"n":17,"o":9.023,"t":"2026-10-15T10:30:00Z","v":3390,"vw":9.0363},{"c":9.05,"h":9.06,"l":9.02,"n":12,"o":9.06,"t":"2026-10-15T10:35:00Z","v":812,"vw":9.045735},{"c":9,"h":9.02,"l":9,"n":34,"o":9.01,"t":"2026-10-15T10:40:00Z","v":2937,"vw":9.006689},{"c":8.99,"h":9,"l":8.98,"n":44,"o":9,"t":"2026-10-15T10:45:00Z","v":8516,"vw":8.988789},{"c":9,"h":9,"l":8.99,"n":11,"o":8.99,"t":"2026-10-15T10:50:00Z","v":1843,"vw":8.996996},{"c":8.98,"h":8.98,"l":8.98,"n":15,"o":8.98,"t":"2026-10-15T10:55:00Z","v":560,"vw":8.98},{"c":8.91,"h":9,"l":8.91,"n":405,"o":8.98,"t":"2026-10-15T11:00:00Z","v":76763,"vw":8.941292},{"c":8.9,"h":8.94,"l":8.8869,"n":152,"o":8.93,"t":"2026-10-15T11:05:00Z","v":19795,"vw":8.907383},{"c":8.9815,"h":8.9815,"l":8.9,"n":102,"o":8.91,"t":"2026-10-15T11:10:00Z","v":24572,"vw":8.926091},{"c":8.96,"h":8.9721,"l":8.936,"n":51,"o":8.9721,"t":"2026-10-15T11:15:00Z","v":4028,"vw":8.953715},{"c":8.95,"h":8.9659,"l":8.95,"n":48,"o":8.9594,"t":"2026-10-15T11:20:00Z","v":5907,"vw":8.955458},{"c":8.98,"h":8.98,"l":8.95,"n":62,"o":8.9515,"t":"2026-10-15T11:25:00Z","v":7077,"vw":8.960069},{"c":9.02,"h":9.03,"l":8.95,"n":48,"o":9,"t":"2026-10-15T11:30:00Z","v":9643,"vw":8.976761},{"c":9.05,"h":9.05,"l":9.0046,"n":39,"o":9.0292,"t":"2026-10-15T11:35:00Z","v":11363,"vw":9.025525},{"c":9.05,"h":9.1,"l":9,"n":60,"o":9.0499,"t":"2026-10-15T11:40:00Z","v":21169,"vw":9.066206},{"c":9.05,"h":9.06,"l":9.01,"n":33,"o":9.05,"t":"2026-10-15T11:45:00Z","v":6529,"vw":9.043317},{"c":9.04,"h":9.05,"l":9.03,"n":41,"o":9.05,"t":"2026-10-15T11:50:00Z","v":7775,"vw":9.048217},{"c":9.02,"h":9.04,"l":9.02,"n":30,"o":9.02,"t":"2026-10-15T11:55:00Z","v":2810,"vw":9.024881},{"c":9.01,"h":9.04,"l":9.01,"n":34,"o":9.02,"t":"2026-10-15T12:00:00Z","v":6890,"vw":9.016697},{"c":9.02,"h":9.02,"l":9.01,"n":33,"o":9.01,"t":"2026-10-15T12:05:00Z","v":40064,"vw":9.011565},{"c":8.98,"h":9.03,"l":8.9746,"n":109,"o":9.02,"t":"2026-10-15T12:10:00Z","v":21834,"vw":8.997016},{"c":9.04,"h":9.04,"l":8.98,"n":38,"o":9,"t":"2026-10-15T12:15:00Z","v":1550,"vw":9.014032},{"c":9,"h":9.005,"l":8.98,"n":32,"o":9,"t":"2026-10-15T12:20:00Z","v":5164,"vw":8.996457},{"c":9.02,"h":9.05,"l":9,"n":50,"o":9,"t":"2026-10-15T12:25:00Z","v":2735,"vw":9.017179},{"c":8.94,"h":9.0417,"l":8.9,"n":557,"o":9.02,"t":"2026-10-15T12:30:00Z","v":55902,"vw":8.955122},{"c":8.96,"h":8.96,"l":8.9001,"n":55,"o":8.93,"t":"2026-10-15T12:35:00Z","v":9287,"vw":8.917021},{"c":8.939,"h":8.99,"l":8.9,"n":112,"o":8.94,"t":"2026-10-15T12:40:00Z","v":18916,"vw":8.949966},{"c":8.93,"h":8.96,"l":8.9145,"n":85,"o":8.925,"t":"2026-10-15T12:45:00Z","v":14470,"vw":8.935716},{"c":8.94,"h":8.96,"l":8.92,"n":31,"o":8.92,"t":"2026-10-15T12:50:00Z","v":2731,"vw":8.934037},{"c":8.9101,"h":8.97,"l":8.91,"n":75,"o":8.97,"t":"2026-10-15T12:55:00Z","v":12850,"vw":8.918092},{"c":8.9,"h":8.95,"l":8.9,"n":81,"o":8.9101,"t":"2026-10-15T13:00:00Z","v":11524,"vw":8.920787},{"c":8.8844,"h":8.912,"l":8.88,"n":127,"o":8.9002,"t":"2026-10-15T13:05:00Z","v":19781,"vw":8.90725},{"c":8.88,"h":8.9,"l":8.87,"n":242,"o":8.88,"t":"2026-10-15T13:10:00Z","v":47418,"vw":8.87596},{"c":8.89,"h":8.9,"l":8.86,"n":132,"o":8.8954,"t":"2026-10-15T13:15:00Z","v":25716,"vw":8.880152},{"c":8.94,"h":8.95,"l":8.88,"n":77,"o":8.88,"t":"2026-10-15T13:20:00Z","v":9633,"vw":8.89808},{"c":8.88,"h":8.94,"l":8.88,"n":91,"o":8.9,"t":"2026-10-15T13:25:00Z","v":10046,"vw":8.890891},{"c":8.74,"h":9,"l":8.73,"n":5433,"o":8.89,"t":"2026-10-15T13:30:00Z","v":1043480,"vw":8.846472},{"c":8.9099,"h":8.9199,"l":8.6701,"n":2812,"o":8.74,"t":"2026-10-15T13:35:00Z","v":554188,"vw":8.773727},{"c":8.9599,"h":8.9888,"l":8.785,"n":2267,"o":8.9,"t":"2026-10-15T13:40:00Z","v":409253,"vw":8.896272},{"c":8.9,"h":8.96,"l":8.88,"n":2007,"o":8.95,"t":"2026-10-15T13:45:00Z","v":404303,"vw":8.918347},{"c":8.764,"h":8.95,"l":8.764,"n":1692,"o":8.895,"t":"2026-10-15T13:50:00Z","v":280605,"vw":8.848304},{"c":8.79,"h":8.8,"l":8.71,"n":1991,"o":8.755,"t":"2026-10-15T13:55:00Z","v":480111,"vw":8.754949},{"c":8.8471,"h":8.87,"l":8.76,"n":1880,"o":8.79,"t":"2026-10-15T14:00:00Z","v":363760,"vw":8.811335},{"c":8.95,"h":8.95,"l":8.83,"n":1517,"o":8.845,"t":"2026-10-15T14:05:00Z","v":258379,"vw":8.888573},{"c":8.895,"h":9.035,"l":8.865,"n":1732,"o":8.95,"t":"2026-10-15T14:10:00Z","v":317825,"vw":8.964308},{"c":8.965,"h":8.965,"l":8.84,"n":1153,"o":8.895,"t":"2026-10-15T14:15:00Z","v":154574,"vw":8.89518},{"c":8.9202,"h":9,"l":8.92,"n":1145,"o":8.96,"t":"2026-10-15T14:20:00Z","v":209123,"vw":8.961506},{"c":8.915,"h":8.95,"l":8.8902,"n":1056,"o":8.92,"t":"2026-10-15T14:25:00Z","v":153400,"vw":8.925987},{"c":8.965,"h":8.9879,"l":8.87,"n":1150,"o":8.91,"t":"2026-10-15T14:30:00Z","v":167392,"vw":8.914559},{"c":9.055,"h":9.0565,"l":8.935,"n":1027,"o":8.97,"t":"2026-10-15T14:35:00Z","v":124737,"vw":8.984876},{"c":9.19,"h":9.22,"l":9.035,"n":1979,"o":9.05,"t":"2026-10-15T14:40:00Z","v":361887,"vw":9.151193},{"c":9.155,"h":9.22,"l":9.155,"n":1897,"o":9.19,"t":"2026-10-15T14:45:00Z","v":366244,"vw":9.187674},{"c":9.17,"h":9.195,"l":9.13,"n":1188,"o":9.155,"t":"2026-10-15T14:50:00Z","v":245057,"vw":9.163167},{"c":9.215,"h":9.28,"l":9.165,"n":1691,"o":9.175,"t":"2026-10-15T14:55:00Z","v":419191,"vw":9.221413},{"c":9.24,"h":9.24,"l":9.145,"n":1276,"o":9.215,"t":"2026-10-15T15:00:00Z","v":225062,"vw":9.194026},{"c":9.265,"h":9.28,"l":9.19,"n":1298,"o":9.235,"t":"2026-10-15T15:05:00Z","v":280692,"vw":9.235869},{"c":9.31,"h":9.3351,"l":9.2399,"n":1373,"o":9.2687,"t":"2026-10-15T15:10:00Z","v":338411,"vw":9.285037},{"c":9.305,"h":9.3799,"l":9.27,"n":1390,"o":9.32,"t":"2026-10-15T15:15:00Z","v":318122,"vw":9.323087},{"c":9.235,"h":9.31,"l":9.2002,"n":970,"o":9.305,"t":"2026-10-15T15:20:00Z","v":196810,"vw":9.256572},{"c":9.2,"h":9.25,"l":9.165,"n":905,"o":9.23,"t":"2026-10-15T15:25:00Z","v":191287,"vw":9.207747},{"c":9.175,"h":9.2199,"l":9.1301,"n":1008,"o":9.21,"t":"2026-10-15T15:30:00Z","v":256291,"vw":9.168596},{"c":9.17,"h":9.21,"l":9.155,"n":717,"o":9.165,"t":"2026-10-15T15:35:00Z","v":136708,"vw":9.182423},{"c":9.175,"h":9.21,"l":9.165,"n":716,"o":9.175,"t":"2026-10-15T15:40:00Z","v":137945,"vw":9.182393},{"c":9.1898,"h":9.19,"l":9.14,"n":838,"o":9.175,"t":"2026-10-15T15:45:00Z","v":173206,"vw":9.156351},{"c":9.165,"h":9.21,"l":9.165,"n":828,"o":9.185,"t":"2026-10-15T15:50:00Z","v":196667,"vw":9.186775},{"c":9.1901,"h":9.21,"l":9.14,"n":792,"o":9.17,"t":"2026-10-15T15:55:00Z","v":159405,"vw":9.170153},{"c":9.105,"h":9.2076,"l":9.1,"n":948,"o":9.195,"t":"2026-10-15T16:00:00Z","v":156419,"vw":9.161452},{"c":9.065,"h":9.11,"l":9.06,"n":953,"o":9.1,"t":"2026-10-15T16:05:00Z","v":203676,"vw":9.082298},{"c":8.965,"h":9.0602,"l":8.9616,"n":1654,"o":9.0602,"t":"2026-10-15T16:10:00Z","v":326525,"vw":9.012716},{"c":8.945,"h":8.97,"l":8.94,"n":1057,"o":8.965,"t":"2026-10-15T16:15:00Z","v":316334,"vw":8.957359},{"c":8.965,"h":8.98,"l":8.94,"n":1014,"o":8.94,"t":"2026-10-15T16:20:00Z","v":281881,"vw":8.95595},{"c":8.925,"h":8.965,"l":8.92,"n":918,"o":8.965,"t":"2026-10-15T16:25:00Z","v":275636,"vw":8.930437},{"c":8.955,"h":8.96,"l":8.915,"n":945,"o":8.93,"t":"2026-10-15T16:30:00Z","v":293042,"vw":8.9334},{"c":8.965,"h":9.0285,"l":8.96,"n":984,"o":8.96,"t":"2026-10-15T16:35:00Z","v":352024,"vw":8.987372},{"c":8.965,"h":8.97,"l":8.935,"n":822,"o":8.965,"t":"2026-10-15T16:40:00Z","v":246321,"vw":8.948366},{"c":8.955,"h":8.975,"l":8.9329,"n":954,"o":8.97,"t":"2026-10-15T16:45:00Z","v":193516,"vw":8.954695},{"c":8.925,"h":8.955,"l":8.91,"n":1018,"o":8.955,"t":"2026-10-15T16:50:00Z","v":248573,"vw":8.930024},{"c":8.92,"h":8.93,"l":8.9,"n":764,"o":8.925,"t":"2026-10-15T16:55:00Z","v":181696,"vw":8.914313},{"c":8.9,"h":8.92,"l":8.87,"n":1201,"o":8.915,"t":"2026-10-15T17:00:00Z","v":253755,"vw":8.89184},{"c":8.925,"h":8.93,"l":8.895,"n":1021,"o":8.895,"t":"2026-10-15T17:05:00Z","v":220743,"vw":8.911762},{"c":8.905,"h":8.9386,"l":8.9,"n":1053,"o":8.925,"t":"2026-10-15T17:10:00Z","v":227411,"vw":8.917246},{"c":8.915,"h":8.93,"l":8.9,"n":852,"o":8.91,"t":"2026-10-15T17:15:00Z","v":183665,"vw":8.915257},{"c":8.9688,"h":8.97,"l":8.9,"n":1088,"o":8.915,"t":"2026-10-15T17:20:00Z","v":376334,"vw":8.928936},{"c":8.965,"h":8.97,"l":8.94,"n":751,"o":8.965,"t":"2026-10-15T17:25:00Z","v":173448,"vw":8.957341},{"c":8.995,"h":9.01,"l":8.96,"n":861,"o":8.97,"t":"2026-10-15T17:30:00Z","v":183837,"vw":8.98507},{"c":9.015,"h":9.035,"l":8.995,"n":792,"o":8.995,"t":"2026-10-15T17:35:00Z","v":202654,"vw":9.015426},{"c":9.0271,"h":9.0555,"l":9.0128,"n":981,"o":9.015,"t":"2026-10-15T17:40:00Z","v":197812,"vw":9.031417},{"c":9.005,"h":9.035,"l":9,"n":989,"o":9.025,"t":"2026-10-15T17:45:00Z","v":192755,"vw":9.014825},{"c":8.965,"h":9.0155,"l":8.965,"n":984,"o":9.005,"t":"2026-10-15T17:50:00Z","v":293346,"vw":8.991524},{"c":8.985,"h":9,"l":8.955,"n":808,"o":8.96,"t":"2026-10-15T17:55:00Z","v":213079,"vw":8.97966},{"c":8.945,"h":8.985,"l":8.94,"n":1077,"o":8.9812,"t":"2026-10-15T18:00:00Z","v":281560,"vw":8.961661},{"c":8.955,"h":9.01,"l":8.95,"n":991,"o":8.95,"t":"2026-10-15T18:05:00Z","v":190762,"vw":8.972421},{"c":8.9297,"h":8.96,"l":8.92,"n":1012,"o":8.955,"t":"2026-10-15T18:10:00Z","v":246010,"vw":8.94159},{"c":8.935,"h":8.94,"l":8.9114,"n":779,"o":8.925,"t":"2026-10-15T18:15:00Z","v":165500,"vw":8.925975},{"c":8.925,"h":8.94,"l":8.91,"n":1016,"o":8.94,"t":"2026-10-15T18:20:00Z","v":205572,"vw":8.924403},{"c":8.945,"h":8.945,"l":8.9,"n":928,"o":8.925,"t":"2026-10-15T18:25:00Z","v":177828,"vw":8.91653},{"c":8.915,"h":8.95,"l":8.91,"n":807,"o":8.94,"t":"2026-10-15T18:30:00Z","v":153922,"vw":8.930142},{"c":8.92,"h":8.94,"l":8.91,"n":722,"o":8.915,"t":"2026-10-15T18:35:00Z","v":146405,"vw":8.924435},{"c":8.955,"h":8.96,"l":8.91,"n":966,"o":8.92,"t":"2026-10-15T18:40:00Z","v":309825,"vw":8.932304},{"c":8.955,"h":8.97,"l":8.945,"n":788,"o":8.955,"t":"2026-10-15T18:45:00Z","v":167682,"vw":8.955147},{"c":8.9798,"h":8.98,"l":8.95,"n":892,"o":8.955,"t":"2026-10-15T18:50:00Z","v":180983,"vw":8.965242},{"c":8.985,"h":9,"l":8.975,"n":887,"o":8.975,"t":"2026-10-15T18:55:00Z","v":219754,"vw":8.988086},{"c":9.045,"h":9.05,"l":8.9838,"n":1219,"o":8.9838,"t":"2026-10-15T19:00:00Z","v":325761,"vw":9.023537},{"c":9.075,"h":9.08,"l":9.04,"n":1034,"o":9.045,"t":"2026-10-15T19:05:00Z","v":225350,"vw":9.061518},{"c":9.145,"h":9.17,"l":9.075,"n":1154,"o":9.075,"t":"2026-10-15T19:10:00Z","v":295157,"vw":9.132931},{"c":9.195,"h":9.2,"l":9.1401,"n":945,"o":9.1401,"t":"2026-10-15T19:15:00Z","v":202756,"vw":9.168645},{"c":9.185,"h":9.2101,"l":9.165,"n":1425,"o":9.195,"t":"2026-10-15T19:20:00Z","v":324848,"vw":9.188514},{"c":9.155,"h":9.2,"l":9.15,"n":976,"o":9.19,"t":"2026-10-15T19:25:00Z","v":271265,"vw":9.181157},{"c":9.155,"h":9.22,"l":9.135,"n":1391,"o":9.15,"t":"2026-10-15T19:30:00Z","v":341286,"vw":9.175308},{"c":9.205,"h":9.21,"l":9.15,"n":936,"o":9.155,"t":"2026-10-15T19:35:00Z","v":213563,"vw":9.183968},{"c":9.175,"h":9.24,"l":9.175,"n":1446,"o":9.2,"t":"2026-10-15T19:40:00Z","v":335512,"vw":9.21098},{"c":9.2008,"h":9.23,"l":9.17,"n":1384,"o":9.175,"t":"2026-10-15T19:45:00Z","v":409497,"vw":9.20185},{"c":9.2001,"h":9.22,"l":9.18,"n":2285,"o":9.205,"t":"2026-10-15T19:50:00Z","v":549255,"vw":9.193123},{"c":9.23,"h":9.25,"l":9.155,"n":3891,"o":9.2,"t":"2026-10-15T19:55:00Z","v":905513,"vw":9.213497},{"c":9.28,"h":9.34,"l":9.23,"n":191,"o":9.23,"t":"2026-10-15T20:00:00Z","v":803238,"vw":9.233333},{"c":9.27,"h":9.29,"l":9.25,"n":99,"o":9.28,"t":"2026-10-15T20:05:00Z","v":24164,"vw":9.263997},{"c":9.28,"h":9.28,"l":9.2701,"n":49,"o":9.2797,"t":"2026-10-15T20:10:00Z","v":6489,"vw":9.274384},{"c":9.27,"h":9.28,"l":9.26,"n":29,"o":9.2619,"t":"2026-10-15T20:15:00Z","v":12303,"vw":9.274602},{"c":9.25,"h":9.2608,"l":9.24,"n":52,"o":9.26,"t":"2026-10-15T20:20:00Z","v":8603,"vw":9.248713},{"c":9.2694,"h":9.27,"l":9.25,"n":34,"o":9.26,"t":"2026-10-15T20:25:00Z","v":8011,"vw":9.255661},{"c":9.25,"h":9.27,"l":9.24,"n":39,"o":9.26,"t":"2026-10-15T20:30:00Z","v":26252,"vw":9.246479},{"c":9.3224,"h":9.33,"l":9.27,"n":37,"o":9.27,"t":"2026-10-15T20:35:00Z","v":14182,"vw":9.30802},{"c":9.32,"h":9.33,"l":9.23,"n":24,"o":9.23,"t":"2026-10-15T20:40:00Z","v":2894,"vw":9.254485},{"c":9.28,"h":9.33,"l":9.27,"n":23,"o":9.33,"t":"2026-10-15T20:45:00Z","v":2948,"vw":9.301884},{"c":9.29,"h":9.3,"l":9.27,"n":36,"o":9.28,"t":"2026-10-15T20:50:00Z","v":4411,"vw":9.27993},{"c":9.2326,"h":9.2876,"l":9.2326,"n":31,"o":9.28,"t":"2026-10-15T20:55:00Z","v":7875,"vw":9.254079},{"c":9.19,"h":9.25,"l":9.19,"n":86,"o":9.24,"t":"2026-10-15T21:00:00Z","v":13797,"vw":9.225062},{"c":9.28,"h":9.28,"l":9.2,"n":33,"o":9.21,"t":"2026-10-15T21:05:00Z","v":6187,"vw":9.210192},{"c":9.22,"h":9.28,"l":9.2,"n":13,"o":9.2,"t":"2026-10-15T21:10:00Z","v":24541,"vw":9.278799},{"c":9.2293,"h":9.25,"l":9.2061,"n":13,"o":9.25,"t":"2026-10-15T21:15:00Z","v":1761,"vw":9.232987},{"c":9.2325,"h":9.2638,"l":9.22,"n":27,"o":9.2206,"t":"2026-10-15T21:20:00Z","v":4183,"vw":9.234946},{"c":9.2799,"h":9.28,"l":9.23,"n":11,"o":9.2737,"t":"2026-10-15T21:30:00Z","v":13022,"vw":9.232141},{"c":9.2346,"h":9.26,"l":9.2346,"n":7,"o":9.2588,"t":"2026-10-15T21:35:00Z","v":646,"vw":9.2469},{"c":9.24,"h":9.2593,"l":9.23,"n":26,"o":9.23,"t":"2026-10-15T21:40:00Z","v":1742,"vw":9.245761},{"c":9.26,"h":9.26,"l":9.23,"n":9,"o":9.23,"t":"2026-10-15T21:45:00Z","v":835,"vw":9.248362},{"c":9.26,"h":9.26,"l":9.26,"n":9,"o":9.26,"t":"2026-10-15T21:50:00Z","v":1505,"vw":9.26},{"c":9.26,"h":9.27,"l":9.26,"n":8,"o":9.27,"t":"2026-10-15T21:55:00Z","v":637,"vw":9.264237},{"c":9.26,"h":9.26,"l":9.26,"n":6,"o":9.26,"t":"2026-10-15T22:00:00Z","v":950,"vw":9.26},{"c":9.28,"h":9.28,"l":9.27,"n":5,"o":9.27,"t":"2026-10-15T22:05:00Z","v":1001,"vw":9.275155},{"c":9.27,"h":9.3,"l":9.27,"n":10,"o":9.3,"t":"2026-10-15T22:10:00Z","v":2549,"vw":9.290104},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-15T22:15:00Z","v":124,"vw":9.28},{"c":9.2874,"h":9.29,"l":9.2874,"n":20,"o":9.29,"t":"2026-10-15T22:20:00Z","v":2358,"vw":9.289513},{"c":9.29,"h":9.3,"l":9.26,"n":26,"o":9.29,"t":"2026-10-15T22:25:00Z","v":2338,"vw":9.289219},{"c":9.23,"h":9.26,"l":9.18,"n":146,"o":9.26,"t":"2026-10-15T22:30:00Z","v":31959,"vw":9.207037},{"c":9.22,"h":9.26,"l":9.22,"n":16,"o":9.26,"t":"2026-10-15T22:35:00Z","v":1173,"vw":9.227435},{"c":9.2533,"h":9.26,"l":9.2245,"n":23,"o":9.26,"t":"2026-10-15T22:40:00Z","v":1449,"vw":9.24564},{"c":9.26,"h":9.26,"l":9.2219,"n":15,"o":9.2543,"t":"2026-10-15T22:45:00Z","v":2509,"vw":9.233966},{"c":9.2316,"h":9.2543,"l":9.22,"n":12,"o":9.22,"t":"2026-10-15T22:50:00Z","v":1646,"vw":9.232047},{"c":9.24,"h":9.2599,"l":9.23,"n":18,"o":9.2599,"t":"2026-10-15T22:55:00Z","v":17657,"vw":9.257611},{"c":9.22,"h":9.26,"l":9.22,"n":28,"o":9.23,"t":"2026-10-15T23:00:00Z","v":9607,"vw":9.238882},{"c":9.27,"h":9.27,"l":9.27,"n":8,"o":9.27,"t":"2026-10-15T23:05:00Z","v":151,"vw":9.27},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-15T23:10:00Z","v":216,"vw":9.25},{"c":9.24,"h":9.29,"l":9.24,"n":11,"o":9.24,"t":"2026-10-15T23:15:00Z","v":1664,"vw":9.255654},{"c":9.23,"h":9.2728,"l":9.2029,"n":8,"o":9.2728,"t":"2026-10-15T23:20:00Z","v":1492,"vw":9.227038},{"c":9.258,"h":9.258,"l":9.23,"n":4,"o":9.23,"t":"2026-10-15T23:30:00Z","v":1500,"vw":9.248692},{"c":9.1861,"h":9.23,"l":9.18,"n":32,"o":9.21,"t":"2026-10-15T23:35:00Z","v":12203,"vw":9.211011},{"c":9.19,"h":9.22,"l":9.19,"n":13,"o":9.22,"t":"2026-10-15T23:40:00Z","v":10282,"vw":9.203516},{"c":9.19,"h":9.21,"l":9.19,"n":8,"o":9.21,"t":"2026-10-15T23:45:00Z","v":2505,"vw":9.200091},{"c":9.2001,"h":9.2054,"l":9.18,"n":11,"o":9.18,"t":"2026-10-15T23:50:00Z","v":3325,"vw":9.201234},{"c":9.21,"h":9.25,"l":9.205,"n":27,"o":9.205,"t":"2026-10-15T23:55:00Z","v":9277,"vw":9.212852},{"c":9.28,"h":9.38,"l":9.15,"n":502,"o":9.15,"t":"2026-10-16T08:00:00Z","v":84731,"vw":9.31811},{"c":9.29,"h":9.29,"l":9.29,"n":14,"o":9.29,"t":"2026-10-16T08:05:00Z","v":1092,"vw":9.29},{"c":9.29,"h":9.3,"l":9.2703,"n":51,"o":9.29,"t":"2026-10-16T08:10:00Z","v":6137,"vw":9.291945},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-16T08:15:00Z","v":176,"vw":9.27},{"c":9.28,"h":9.28,"l":9.26,"n":7,"o":9.26,"t":"2026-10-16T08:20:00Z","v":614,"vw":9.266086},{"c":9.3,"h":9.3,"l":9.2608,"n":3,"o":9.2608,"t":"2026-10-16T08:25:00Z","v":727,"vw":9.27049},{"c":9.27,"h":9.34,"l":9.27,"n":10,"o":9.34,"t":"2026-10-16T08:30:00Z","v":1096,"vw":9.299116},{"c":9.28,"h":9.28,"l":9.28,"n":19,"o":9.28,"t":"2026-10-16T08:45:00Z","v":1054,"vw":9.28},{"c":9.3,"h":9.3,"l":9.28,"n":11,"o":9.29,"t":"2026-10-16T08:50:00Z","v":1404,"vw":9.288862},{"c":9.28,"h":9.28,"l":9.28,"n":7,"o":9.28,"t":"2026-10-16T08:55:00Z","v":749,"vw":9.28},{"c":9.24,"h":9.27,"l":9.24,"n":31,"o":9.27,"t":"2026-10-16T09:00:00Z","v":630,"vw":9.251461},{"c":9.24,"h":9.25,"l":9.24,"n":6,"o":9.25,"t":"2026-10-16T09:05:00Z","v":304,"vw":9.246154},{"c":9.28,"h":9.34,"l":9.28,"n":4,"o":9.34,"t":"2026-10-16T09:15:00Z","v":355,"vw":9.32},{"c":9.27,"h":9.34,"l":9.27,"n":7,"o":9.34,"t":"2026-10-16T09:20:00Z","v":3156,"vw":9.337071},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-16T09:25:00Z","v":270,"vw":9.31},{"c":9.27,"h":9.27,"l":9.27,"n":8,"o":9.27,"t":"2026-10-16T09:30:00Z","v":951,"vw":9.27},{"c":9.27,"h":9.27,"l":9.27,"n":4,"o":9.27,"t":"2026-10-16T09:35:00Z","v":193,"vw":9.27},{"c":9.27,"h":9.27,"l":9.2675,"n":7,"o":9.2675,"t":"2026-10-16T09:40:00Z","v":684,"vw":9.269185},{"c":9.27,"h":9.27,"l":9.27,"n":5,"o":9.27,"t":"2026-10-16T09:45:00Z","v":123,"vw":9.27},{"c":9.26,"h":9.26,"l":9.23,"n":42,"o":9.25,"t":"2026-10-16T09:55:00Z","v":2875,"vw":9.234944},{"c":9.21,"h":9.22,"l":9.2,"n":39,"o":9.22,"t":"2026-10-16T10:00:00Z","v":3598,"vw":9.213745},{"c":9.19,"h":9.24,"l":9.19,"n":43,"o":9.24,"t":"2026-10-16T10:05:00Z","v":6859,"vw":9.195108},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-16T10:20:00Z","v":176,"vw":9.2},{"c":9.21,"h":9.22,"l":9.21,"n":5,"o":9.22,"t":"2026-10-16T10:25:00Z","v":500,"vw":9.214255},{"c":9.23,"h":9.26,"l":9.23,"n":6,"o":9.26,"t":"2026-10-16T10:35:00Z","v":1929,"vw":9.246667},{"c":9.22,"h":9.23,"l":9.2129,"n":5,"o":9.23,"t":"2026-10-16T10:40:00Z","v":1632,"vw":9.218701},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-16T10:45:00Z","v":790,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-16T10:50:00Z","v":250,"vw":9.22},{"c":9.11,"h":9.23,"l":9.1062,"n":113,"o":9.23,"t":"2026-10-16T11:00:00Z","v":38910,"vw":9.114274},{"c":9.1146,"h":9.14,"l":9.105,"n":52,"o":9.12,"t":"2026-10-16T11:05:00Z","v":6029,"vw":9.117156},{"c":9.1399,"h":9.14,"l":9.13,"n":16,"o":9.14,"t":"2026-10-16T11:10:00Z","v":939,"vw":9.133738},{"c":9.1,"h":9.14,"l":9.1,"n":45,"o":9.14,"t":"2026-10-16T11:15:00Z","v":9970,"vw":9.118803},{"c":9.11,"h":9.14,"l":9.11,"n":42,"o":9.13,"t":"2026-10-16T11:20:00Z","v":15266,"vw":9.11996},{"c":9.12,"h":9.14,"l":9.11,"n":95,"o":9.1103,"t":"2026-10-16T11:25:00Z","v":15003,"vw":9.129566},{"c":9.1355,"h":9.22,"l":9.12,"n":13,"o":9.12,"t":"2026-10-16T11:30:00Z","v":2138,"vw":9.151852},{"c":9.08,"h":9.12,"l":9.08,"n":63,"o":9.12,"t":"2026-10-16T11:35:00Z","v":7968,"vw":9.101254},{"c":9.08,"h":9.14,"l":9.054,"n":25,"o":9.08,"t":"2026-10-16T11:40:00Z","v":3556,"vw":9.079067},{"c":9.08,"h":9.14,"l":9.08,"n":12,"o":9.09,"t":"2026-10-16T11:45:00Z","v":5187,"vw":9.090886},{"c":9.09,"h":9.14,"l":9.05,"n":16,"o":9.08,"t":"2026-10-16T11:50:00Z","v":2110,"vw":9.110834},{"c":9.1,"h":9.1192,"l":9.09,"n":14,"o":9.1192,"t":"2026-10-16T11:55:00Z","v":7402,"vw":9.112598},{"c":9.1,"h":9.13,"l":9.1,"n":25,"o":9.13,"t":"2026-10-16T12:00:00Z","v":4699,"vw":9.11984},{"c":9.0883,"h":9.15,"l":9.0883,"n":17,"o":9.1,"t":"2026-10-16T12:05:00Z","v":6288,"vw":9.101784},{"c":9.1,"h":9.11,"l":9.1,"n":23,"o":9.11,"t":"2026-10-16T12:10:00Z","v":2332,"vw":9.103583},{"c":9.07,"h":9.1,"l":9.07,"n":40,"o":9.09,"t":"2026-10-16T12:15:00Z","v":17188,"vw":9.090705},{"c":9.05,"h":9.08,"l":9.05,"n":66,"o":9.0603,"t":"2026-10-16T12:20:00Z","v":39525,"vw":9.054442},{"c":9.09,"h":9.11,"l":9.07,"n":32,"o":9.08,"t":"2026-10-16T12:25:00Z","v":9745,"vw":9.082123},{"c":9.07,"h":9.1195,"l":9.0593,"n":19,"o":9.1195,"t":"2026-10-16T12:30:00Z","v":3652,"vw":9.074437},{"c":9.07,"h":9.1,"l":9.0562,"n":34,"o":9.07,"t":"2026-10-16T12:35:00Z","v":13347,"vw":9.068656},{"c":9.0923,"h":9.0923,"l":9.075,"n":12,"o":9.075,"t":"2026-10-16T12:40:00Z","v":2767,"vw":9.079881},{"c":9.02,"h":9.075,"l":9.02,"n":32,"o":9.07,"t":"2026-10-16T12:45:00Z","v":2755,"vw":9.050594},{"c":9.07,"h":9.07,"l":9.05,"n":14,"o":9.0505,"t":"2026-10-16T12:50:00Z","v":1773,"vw":9.051658},{"c":9.1,"h":9.1,"l":9.0401,"n":26,"o":9.0401,"t":"2026-10-16T12:55:00Z","v":10751,"vw":9.053289},{"c":9.04,"h":9.09,"l":9.04,"n":20,"o":9.09,"t":"2026-10-16T13:00:00Z","v":1416,"vw":9.081534},{"c":9.02,"h":9.04,"l":9.02,"n":16,"o":9.04,"t":"2026-10-16T13:05:00Z","v":5985,"vw":9.022151},{"c":9.0554,"h":9.06,"l":9.0258,"n":43,"o":9.04,"t":"2026-10-16T13:10:00Z","v":15823,"vw":9.040741},{"c":9.02,"h":9.06,"l":9.01,"n":110,"o":9.03,"t":"2026-10-16T13:15:00Z","v":8721,"vw":9.03018},{"c":9.0398,"h":9.07,"l":9.01,"n":135,"o":9.02,"t":"2026-10-16T13:20:00Z","v":3683,"vw":9.02781},{"c":8.96,"h":9.08,"l":8.93,"n":504,"o":9.02,"t":"2026-10-16T13:25:00Z","v":73506,"vw":8.993933},{"c":8.82,"h":9.06,"l":8.82,"n":1693,"o":8.96,"t":"2026-10-16T13:30:00Z","v":504289,"vw":8.911336},{"c":8.97,"h":8.98,"l":8.825,"n":2093,"o":8.83,"t":"2026-10-16T13:35:00Z","v":326708,"vw":8.901505},{"c":9,"h":9.01,"l":8.84,"n":1397,"o":8.97,"t":"2026-10-16T13:40:00Z","v":252171,"vw":8.930174},{"c":8.895,"h":9,"l":8.87,"n":1252,"o":8.9991,"t":"2026-10-16T13:45:00Z","v":213325,"vw":8.933615},{"c":8.855,"h":8.9083,"l":8.8,"n":1835,"o":8.895,"t":"2026-10-16T13:50:00Z","v":278566,"vw":8.841426},{"c":8.845,"h":8.875,"l":8.8,"n":1351,"o":8.85,"t":"2026-10-16T13:55:00Z","v":222329,"vw":8.832202},{"c":8.935,"h":8.975,"l":8.845,"n":1449,"o":8.845,"t":"2026-10-16T14:00:00Z","v":209431,"vw":8.925057},{"c":8.885,"h":8.945,"l":8.875,"n":978,"o":8.9386,"t":"2026-10-16T14:05:00Z","v":119963,"vw":8.905897},{"c":8.9,"h":8.92,"l":8.8209,"n":1083,"o":8.885,"t":"2026-10-16T14:10:00Z","v":147693,"vw":8.876645},{"c":8.885,"h":8.92,"l":8.88,"n":998,"o":8.91,"t":"2026-10-16T14:15:00Z","v":131364,"vw":8.904928},{"c":8.9,"h":8.93,"l":8.86,"n":902,"o":8.885,"t":"2026-10-16T14:20:00Z","v":174356,"vw":8.901575},{"c":8.895,"h":8.91,"l":8.87,"n":938,"o":8.905,"t":"2026-10-16T14:25:00Z","v":132611,"vw":8.893244},{"c":8.94,"h":8.94,"l":8.87,"n":926,"o":8.89,"t":"2026-10-16T14:30:00Z","v":156955,"vw":8.917685},{"c":8.9499,"h":8.97,"l":8.93,"n":896,"o":8.95,"t":"2026-10-16T14:35:00Z","v":186714,"vw":8.954027},{"c":8.93,"h":8.9799,"l":8.9101,"n":686,"o":8.95,"t":"2026-10-16T14:40:00Z","v":131365,"vw":8.938555},{"c":8.89,"h":8.9251,"l":8.88,"n":822,"o":8.92,"t":"2026-10-16T14:45:00Z","v":153856,"vw":8.901549},{"c":8.825,"h":8.9,"l":8.82,"n":952,"o":8.888,"t":"2026-10-16T14:50:00Z","v":207996,"vw":8.857213},{"c":8.855,"h":8.865,"l":8.825,"n":696,"o":8.825,"t":"2026-10-16T14:55:00Z","v":135413,"vw":8.850819},{"c":8.795,"h":8.855,"l":8.79,"n":1259,"o":8.855,"t":"2026-10-16T15:00:00Z","v":256885,"vw":8.814393},{"c":8.725,"h":8.8,"l":8.722,"n":1252,"o":8.795,"t":"2026-10-16T15:05:00Z","v":233566,"vw":8.749969},{"c":8.755,"h":8.76,"l":8.7,"n":959,"o":8.7299,"t":"2026-10-16T15:10:00Z","v":216455,"vw":8.736984},{"c":8.725,"h":8.7599,"l":8.7201,"n":934,"o":8.75,"t":"2026-10-16T15:15:00Z","v":174547,"vw":8.741403},{"c":8.64,"h":8.74,"l":8.6,"n":2394,"o":8.725,"t":"2026-10-16T15:20:00Z","v":413953,"vw":8.655238},{"c":8.6009,"h":8.66,"l":8.59,"n":2900,"o":8.645,"t":"2026-10-16T15:25:00Z","v":540017,"vw":8.616553},{"c":8.695,"h":8.7082,"l":8.6001,"n":1347,"o":8.6001,"t":"2026-10-16T15:30:00Z","v":222216,"vw":8.672477},{"c":8.735,"h":8.74,"l":8.68,"n":900,"o":8.695,"t":"2026-10-16T15:35:00Z","v":145512,"vw":8.705391},{"c":8.6901,"h":8.74,"l":8.6901,"n":993,"o":8.74,"t":"2026-10-16T15:40:00Z","v":142140,"vw":8.720442},{"c":8.695,"h":8.72,"l":8.695,"n":897,"o":8.695,"t":"2026-10-16T15:45:00Z","v":166081,"vw":8.709805},{"c":8.625,"h":8.695,"l":8.62,"n":922,"o":8.695,"t":"2026-10-16T15:50:00Z","v":135188,"vw":8.663836},{"c":8.645,"h":8.6699,"l":8.61,"n":1211,"o":8.6201,"t":"2026-10-16T15:55:00Z","v":194521,"vw":8.631222},{"c":8.6672,"h":8.67,"l":8.63,"n":1035,"o":8.6474,"t":"2026-10-16T16:00:00Z","v":141880,"vw":8.645118},{"c":8.635,"h":8.68,"l":8.62,"n":667,"o":8.665,"t":"2026-10-16T16:05:00Z","v":79474,"vw":8.654229},{"c":8.6976,"h":8.71,"l":8.635,"n":624,"o":8.635,"t":"2026-10-16T16:10:00Z","v":91446,"vw":8.658763},{"c":8.655,"h":8.7099,"l":8.64,"n":773,"o":8.695,"t":"2026-10-16T16:15:00Z","v":187060,"vw":8.670592},{"c":8.655,"h":8.67,"l":8.645,"n":521,"o":8.655,"t":"2026-10-16T16:20:00Z","v":77370,"vw":8.656451},{"c":8.6599,"h":8.67,"l":8.64,"n":648,"o":8.66,"t":"2026-10-16T16:25:00Z","v":86570,"vw":8.652},{"c":8.64,"h":8.66,"l":8.63,"n":591,"o":8.655,"t":"2026-10-16T16:30:00Z","v":86201,"vw":8.646735},{"c":8.665,"h":8.675,"l":8.62,"n":580,"o":8.635,"t":"2026-10-16T16:35:00Z","v":93547,"vw":8.644847},{"c":8.655,"h":8.67,"l":8.6309,"n":574,"o":8.66,"t":"2026-10-16T16:40:00Z","v":74074,"vw":8.651212},{"c":8.605,"h":8.655,"l":8.6,"n":904,"o":8.6501,"t":"2026-10-16T16:45:00Z","v":123195,"vw":8.619183},{"c":8.595,"h":8.61,"l":8.58,"n":773,"o":8.605,"t":"2026-10-16T16:50:00Z","v":121275,"vw":8.592302},{"c":8.605,"h":8.6075,"l":8.58,"n":666,"o":8.595,"t":"2026-10-16T16:55:00Z","v":132061,"vw":8.593988},{"c":8.535,"h":8.609,"l":8.53,"n":1282,"o":8.605,"t":"2026-10-16T17:00:00Z","v":343738,"vw":8.576478},{"c":8.545,"h":8.55,"l":8.505,"n":937,"o":8.5399,"t":"2026-10-16T17:05:00Z","v":289012,"vw":8.517453},{"c":8.525,"h":8.55,"l":8.51,"n":838,"o":8.54,"t":"2026-10-16T17:10:00Z","v":184037,"vw":8.533773},{"c":8.495,"h":8.52,"l":8.48,"n":1679,"o":8.52,"t":"2026-10-16T17:15:00Z","v":322581,"vw":8.499505},{"c":8.505,"h":8.515,"l":8.48,"n":934,"o":8.5,"t":"2026-10-16T17:20:00Z","v":180127,"vw":8.499765},{"c":8.56,"h":8.59,"l":8.505,"n":887,"o":8.505,"t":"2026-10-16T17:25:00Z","v":203346,"vw":8.552744},{"c":8.58,"h":8.585,"l":8.545,"n":746,"o":8.565,"t":"2026-10-16T17:30:00Z","v":122624,"vw":8.56713},{"c":8.535,"h":8.59,"l":8.5301,"n":627,"o":8.585,"t":"2026-10-16T17:35:00Z","v":95700,"vw":8.554106},{"c":8.575,"h":8.6,"l":8.5305,"n":947,"o":8.535,"t":"2026-10-16T17:40:00Z","v":139691,"vw":8.568596},{"c":8.505,"h":8.5799,"l":8.505,"n":806,"o":8.57,"t":"2026-10-16T17:45:00Z","v":106886,"vw":8.530976},{"c":8.5,"h":8.52,"l":8.49,"n":796,"o":8.505,"t":"2026-10-16T17:50:00Z","v":146142,"vw":8.505661},{"c":8.485,"h":8.505,"l":8.475,"n":735,"o":8.505,"t":"2026-10-16T17:55:00Z","v":98714,"vw":8.488412},{"c":8.48,"h":8.5,"l":8.47,"n":729,"o":8.485,"t":"2026-10-16T18:00:00Z","v":134929,"vw":8.480093},{"c":8.485,"h":8.505,"l":8.47,"n":860,"o":8.475,"t":"2026-10-16T18:05:00Z","v":149381,"vw":8.486972},{"c":8.47,"h":8.49,"l":8.46,"n":931,"o":8.485,"t":"2026-10-16T18:10:00Z","v":164752,"vw":8.474786},{"c":8.4318,"h":8.49,"l":8.425,"n":1266,"o":8.47,"t":"2026-10-16T18:15:00Z","v":200991,"vw":8.45659},{"c":8.43,"h":8.45,"l":8.43,"n":1076,"o":8.435,"t":"2026-10-16T18:20:00Z","v":163873,"vw":8.439179},{"c":8.45,"h":8.45,"l":8.41,"n":1125,"o":8.4399,"t":"2026-10-16T18:25:00Z","v":147941,"vw":8.42936},{"c":8.455,"h":8.47,"l":8.43,"n":920,"o":8.44,"t":"2026-10-16T18:30:00Z","v":105211,"vw":8.448982},{"c":8.435,"h":8.46,"l":8.4214,"n":928,"o":8.455,"t":"2026-10-16T18:35:00Z","v":122028,"vw":8.436737},{"c":8.425,"h":8.45,"l":8.4,"n":1158,"o":8.435,"t":"2026-10-16T18:40:00Z","v":161911,"vw":8.421124},{"c":8.375,"h":8.425,"l":8.36,"n":1586,"o":8.42,"t":"2026-10-16T18:45:00Z","v":295115,"vw":8.39062},{"c":8.345,"h":8.38,"l":8.34,"n":1065,"o":8.375,"t":"2026-10-16T18:50:00Z","v":170942,"vw":8.354703},{"c":8.35,"h":8.355,"l":8.33,"n":1349,"o":8.3427,"t":"2026-10-16T18:55:00Z","v":220116,"vw":8.342892},{"c":8.34,"h":8.36,"l":8.33,"n":1004,"o":8.355,"t":"2026-10-16T19:00:00Z","v":151624,"vw":8.346083},{"c":8.325,"h":8.355,"l":8.28,"n":1688,"o":8.345,"t":"2026-10-16T19:05:00Z","v":306961,"vw":8.315729},{"c":8.44,"h":8.445,"l":8.325,"n":1534,"o":8.325,"t":"2026-10-16T19:10:00Z","v":282863,"vw":8.392453},{"c":8.395,"h":8.45,"l":8.37,"n":1011,"o":8.435,"t":"2026-10-16T19:15:00Z","v":195575,"vw":8.4069},{"c":8.41,"h":8.44,"l":8.39,"n":1072,"o":8.39,"t":"2026-10-16T19:20:00Z","v":181424,"vw":8.416514},{"c":8.4195,"h":8.43,"l":8.3901,"n":1110,"o":8.415,"t":"2026-10-16T19:25:00Z","v":153957,"vw":8.40704},{"c":8.365,"h":8.4399,"l":8.35,"n":1298,"o":8.42,"t":"2026-10-16T19:30:00Z","v":263827,"vw":8.391314},{"c":8.355,"h":8.375,"l":8.35,"n":1036,"o":8.365,"t":"2026-10-16T19:35:00Z","v":167765,"vw":8.361774},{"c":8.315,"h":8.3799,"l":8.31,"n":1241,"o":8.355,"t":"2026-10-16T19:40:00Z","v":193454,"vw":8.35212},{"c":8.2902,"h":8.32,"l":8.28,"n":1845,"o":8.315,"t":"2026-10-16T19:45:00Z","v":402191,"vw":8.298506},{"c":8.305,"h":8.32,"l":8.29,"n":3002,"o":8.295,"t":"2026-10-16T19:50:00Z","v":784025,"vw":8.306192},{"c":8.335,"h":8.36,"l":8.3,"n":4327,"o":8.305,"t":"2026-10-16T19:55:00Z","v":1125485,"vw":8.335851},{"c":8.4,"h":8.47,"l":8.33,"n":165,"o":8.34,"t":"2026-10-16T20:00:00Z","v":1480007,"vw":8.342453},{"c":8.37,"h":8.438,"l":8.37,"n":82,"o":8.42,"t":"2026-10-16T20:05:00Z","v":16118,"vw":8.396971},{"c":8.4373,"h":8.4373,"l":8.39,"n":76,"o":8.4,"t":"2026-10-16T20:10:00Z","v":7565,"vw":8.41114},{"c":8.42,"h":8.45,"l":8.4,"n":73,"o":8.45,"t":"2026-10-16T20:15:00Z","v":9716,"vw":8.419227},{"c":8.4,"h":8.42,"l":8.4,"n":57,"o":8.4,"t":"2026-10-16T20:20:00Z","v":8584,"vw":8.410099},{"c":8.41,"h":8.44,"l":8.4,"n":41,"o":8.402,"t":"2026-10-16T20:25:00Z","v":7726,"vw":8.427494},{"c":8.43,"h":8.44,"l":8.43,"n":48,"o":8.4389,"t":"2026-10-16T20:30:00Z","v":3642,"vw":8.435995},{"c":8.45,"h":8.46,"l":8.43,"n":74,"o":8.43,"t":"2026-10-16T20:35:00Z","v":10488,"vw":8.44374},{"c":8.4662,"h":8.4662,"l":8.34,"n":41,"o":8.45,"t":"2026-10-16T20:40:00Z","v":11008,"vw":8.391993},{"c":8.4698,"h":8.47,"l":8.4,"n":41,"o":8.47,"t":"2026-10-16T20:45:00Z","v":8256,"vw":8.465653},{"c":8.4552,"h":8.46,"l":8.43,"n":24,"o":8.45,"t":"2026-10-16T20:50:00Z","v":2336,"vw":8.43755},{"c":8.45,"h":8.47,"l":8.45,"n":19,"o":8.4614,"t":"2026-10-16T20:55:00Z","v":12807,"vw":8.455506},{"c":8.44,"h":8.45,"l":8.44,"n":18,"o":8.45,"t":"2026-10-16T21:00:00Z","v":648,"vw":8.446048},{"c":8.445,"h":8.445,"l":8.44,"n":16,"o":8.44,"t":"2026-10-16T21:05:00Z","v":7165,"vw":8.440385},{"c":8.47,"h":8.47,"l":8.44,"n":38,"o":8.46,"t":"2026-10-16T21:10:00Z","v":4270,"vw":8.462338},{"c":8.4738,"h":8.48,"l":8.45,"n":53,"o":8.45,"t":"2026-10-16T21:15:00Z","v":6049,"vw":8.467927},{"c":8.45,"h":8.4794,"l":8.45,"n":21,"o":8.4794,"t":"2026-10-16T21:20:00Z","v":7982,"vw":8.457242},{"c":8.4786,"h":8.48,"l":8.45,"n":30,"o":8.45,"t":"2026-10-16T21:25:00Z","v":5674,"vw":8.463628},{"c":8.47,"h":8.48,"l":8.46,"n":39,"o":8.46,"t":"2026-10-16T21:30:00Z","v":1943,"vw":8.467197},{"c":8.4601,"h":8.48,"l":8.46,"n":15,"o":8.48,"t":"2026-10-16T21:35:00Z","v":1563,"vw":8.469921},{"c":8.46,"h":8.48,"l":8.46,"n":18,"o":8.48,"t":"2026-10-16T21:40:00Z","v":1628,"vw":8.469282},{"c":8.4672,"h":8.4764,"l":8.45,"n":25,"o":8.4764,"t":"2026-10-16T21:45:00Z","v":1492,"vw":8.460103}],"history":[{"c":2.52,"h":2.575,"l":2.485,"n":7575,"o":2.55,"t":"2024-10-14T04:00:00Z","v":1494906,"vw":2.520515},{"c":2.51,"h":2.6499,"l":2.48,"n":10291,"o":2.55,"t":"2024-10-15T04:00:00Z","v":1608242,"vw":2.550067},{"c":2.59,"h":2.61,"l":2.51,"n":8078,"o":2.53,"t":"2024-10-16T04:00:00Z","v":1598321,"vw":2.573157},{"c":2.56,"h":2.7,"l":2.55,"n":9256,"o":2.65,"t":"2024-10-17T04:00:00Z","v":2106532,"vw":2.622027},{"c":2.56,"h":2.65,"l":2.515,"n":8608,"o":2.59,"t":"2024-10-18T04:00:00Z","v":1627554,"vw":2.575992},{"c":2.56,"h":2.56,"l":2.4501,"n":8548,"o":2.54,"t":"2024-10-21T04:00:00Z","v":1907261,"vw":2.494989},{"c":2.6,"h":2.655,"l":2.54,"n":9327,"o":2.55,"t":"2024-10-22T04:00:00Z","v":2021585,"vw":2.604122},{"c":2.49,"h":2.635,"l":2.4301,"n":9365,"o":2.6,"t":"2024-10-23T04:00:00Z","v":1841490,"vw":2.509893},{"c":2.5,"h":2.56,"l":2.47,"n":7058,"o":2.49,"t":"2024-10-24T04:00:00Z","v":1389167,"vw":2.50948},{"c":2.55,"h":2.64,"l":2.5,"n":8422,"o":2.54,"t":"2024-10-25T04:00:00Z","v":1981037,"vw":2.579387},{"c":2.78,"h":2.91,"l":2.56,"n":15030,"o":2.6,"t":"2024-10-28T04:00:00Z","v":3991347,"vw":2.780265},{"c":2.85,"h":2.9,"l":2.72,"n":13475,"o":2.86,"t":"2024-10-29T04:00:00Z","v":3164889,"vw":2.826994},{"c":2.67,"h":2.815,"l":2.67,"n":10768,"o":2.8,"t":"2024-10-30T04:00:00Z","v":2549556,"vw":2.722716},{"c":2.47,"h":2.669,"l":2.43,"n":11920,"o":2.65,"t":"2024-10-31T04:00:00Z","v":2964014,"vw":2.490073},{"c":2.58,"h":2.64,"l":2.5,"n":8667,"o":2.51,"t":"2024-11-01T04:00:00Z","v":1987773,"vw":2.590724},{"c":2.61,"h":2.69,"l":2.5,"n":14738,"o":2.69,"t":"2024-11-04T05:00:00Z","v":4640814,"vw":2.592506},{"c":2.36,"h":2.5,"l":2.2,"n":18460,"o":2.25,"t":"2024-11-05T05:00:00Z","v":6141420,"vw":2.341685},{"c":2.3,"h":2.44,"l":2.24,"n":15597,"o":2.36,"t":"2024-11-06T05:00:00Z","v":3668264,"vw":2.287027},{"c":2.2,"h":2.3297,"l":2.185,"n":15485,"o":2.27,"t":"2024-11-07T05:00:00Z","v":3443898,"vw":2.247208},{"c":2.16,"h":2.27,"l":2.13,"n":11367,"o":2.2,"t":"2024-11-08T05:00:00Z","v":2915732,"vw":2.169233},{"c":2.04,"h":2.185,"l":1.98,"n":16520,"o":2.17,"t":"2024-11-11T05:00:00Z","v":4834383,"vw":2.037929},{"c":1.88,"h":2.03,"l":1.87,"n":16555,"o":2,"t":"2024-11-12T05:00:00Z","v":4682040,"vw":1.92191},{"c":1.79,"h":1.92,"l":1.77,"n":17021,"o":1.9,"t":"2024-11-13T05:00:00Z","v":5148399,"vw":1.835753},{"c":1.88,"h":1.93,"l":1.8,"n":13176,"o":1.84,"t":"2024-11-14T05:00:00Z","v":3345121,"vw":1.865414},{"c":1.78,"h":1.88,"l":1.7601,"n":9990,"o":1.88,"t":"2024-11-15T05:00:00Z","v":2460231,"vw":1.797973},{"c":1.78,"h":1.84,"l":1.75,"n":9477,"o":1.79,"t":"2024-11-18T05:00:00Z","v":2069687,"vw":1.795823},{"c":1.86,"h":1.876,"l":1.7601,"n":7293,"o":1.77,"t":"2024-11-19T05:00:00Z","v":1677532,"vw":1.840367},{"c":1.83,"h":1.87,"l":1.79,"n":7058,"o":1.85,"t":"2024-11-20T05:00:00Z","v":1510030,"vw":1.827598},{"c":2.02,"h":2.045,"l":1.81,"n":9205,"o":1.85,"t":"2024-11-21T05:00:00Z","v":2851424,"vw":1.954111},{"c":2.42,"h":2.47,"l":2.055,"n":24272,"o":2.06,"t":"2024-11-22T05:00:00Z","v":7789802,"vw":2.362302},{"c":2.78,"h":2.82,"l":2.54,"n":27642,"o":2.61,"t":"2024-11-25T05:00:00Z","v":7867594,"vw":2.720556},{"c":2.55,"h":2.84,"l":2.51,"n":15869,"o":2.76,"t":"2024-11-26T05:00:00Z","v":4986989,"vw":2.603546},{"c":2.46,"h":2.59,"l":2.335,"n":9706,"o":2.55,"t":"2024-11-27T05:00:00Z","v":3017575,"vw":2.430541},{"c":2.75,"h":2.89,"l":2.48,"n":12415,"o":2.54,"t":"2024-11-29T05:00:00Z","v":4479038,"vw":2.761162},{"c":3.02,"h":3.1,"l":2.77,"n":21185,"o":2.8,"t":"2024-12-02T05:00:00Z","v":7000628,"vw":2.953959},{"c":3.14,"h":3.29,"l":2.91,"n":25808,"o":3,"t":"2024-12-03T05:00:00Z","v":8219124,"vw":3.139179},{"c":3.21,"h":3.8,"l":3.15,"n":40504,"o":3.4,"t":"2024-12-04T05:00:00Z","v":13681466,"vw":3.48945},{"c":3.77,"h":3.99,"l":3.42,"n":47425,"o":3.46,"t":"2024-12-05T05:00:00Z","v":15060468,"vw":3.758045},{"c":3.77,"h":4.27,"l":3.67,"n":43888,"o":4,"t":"2024-12-06T05:00:00Z","v":12959061,"vw":3.961048},{"c":4.33,"h":4.6556,"l":3.78,"n":54219,"o":4.1,"t":"2024-12-09T05:00:00Z","v":18999859,"vw":4.370546},{"c":4.35,"h":4.5477,"l":4.03,"n":34739,"o":4.5,"t":"2024-12-10T05:00:00Z","v":12551716,"vw":4.303787},{"c":4.08,"h":4.53,"l":4.05,"n":31364,"o":4.45,"t":"2024-12-11T05:00:00Z","v":9506814,"vw":4.185066},{"c":3.6,"h":4.14,"l":3.56,"n":34645,"o":3.86,"t":"2024-12-12T05:00:00Z","v":12038400,"vw":3.753997},{"c":3.44,"h":3.78,"l":3.42,"n":26159,"o":3.75,"t":"2024-12-13T05:00:00Z","v":7413365,"vw":3.506177},{"c":3.24,"h":3.43,"l":3.17,"n":30525,"o":3.4,"t":"2024-12-16T05:00:00Z","v":9135812,"vw":3.273856},{"c":3.26,"h":3.41,"l":3.1,"n":26788,"o":3.25,"t":"2024-12-17T05:00:00Z","v":6714101,"vw":3.240509},{"c":3.3,"h":3.64,"l":3.18,"n":33260,"o":3.31,"t":"2024-12-18T05:00:00Z","v":9846536,"vw":3.391126},{"c":2.81,"h":3.44,"l":2.78,"n":24886,"o":3.32,"t":"2024-12-19T05:00:00Z","v":8612017,"vw":2.959503},{"c":3.17,"h":3.29,"l":2.74,"n":26600,"o":2.77,"t":"2024-12-20T05:00:00Z","v":10230924,"vw":3.116418},{"c":3.86,"h":3.95,"l":3.23,"n":46635,"o":3.25,"t":"2024-12-23T05:00:00Z","v":13979819,"vw":3.727976},{"c":3.98,"h":4.145,"l":3.78,"n":29173,"o":4.12,"t":"2024-12-24T05:00:00Z","v":7800706,"vw":3.968992},{"c":4.12,"h":4.13,"l":3.78,"n":25918,"o":3.94,"t":"2024-12-26T05:00:00Z","v":6144428,"vw":3.996402},{"c":4.03,"h":4.17,"l":3.83,"n":21018,"o":4.14,"t":"2024-12-27T05:00:00Z","v":5118079,"vw":3.957341},{"c":3.9,"h":3.97,"l":3.69,"n":19490,"o":3.85,"t":"2024-12-30T05:00:00Z","v":5295317,"vw":3.8491},{"c":3.57,"h":3.94,"l":3.44,"n":20321,"o":3.92,"t":"2024-12-31T05:00:00Z","v":6228875,"vw":3.624203},{"c":3.49,"h":3.72,"l":3.37,"n":19688,"o":3.66,"t":"2025-01-02T05:00:00Z","v":4968827,"vw":3.526023},{"c":3.99,"h":4,"l":3.46,"n":21816,"o":3.52,"t":"2025-01-03T05:00:00Z","v":6179735,"vw":3.857144},{"c":4.25,"h":4.55,"l":4.064,"n":32572,"o":4.1,"t":"2025-01-06T05:00:00Z","v":9126290,"vw":4.337293},{"c":3.91,"h":4.32,"l":3.86,"n":25289,"o":4.27,"t":"2025-01-07T05:00:00Z","v":5579454,"vw":4.046331},{"c":3.43,"h":3.8,"l":3.36,"n":26271,"o":3.78,"t":"2025-01-08T05:00:00Z","v":5530781,"vw":3.468301},{"c":3.255,"h":3.4,"l":3.14,"n":18465,"o":3.4,"t":"2025-01-10T05:00:00Z","v":4085263,"vw":3.263436},{"c":2.96,"h":3.225,"l":2.92,"n":21569,"o":3.1,"t":"2025-01-13T05:00:00Z","v":5602288,"vw":3.00043},{"c":3.09,"h":3.24,"l":2.955,"n":14954,"o":3.12,"t":"2025-01-14T05:00:00Z","v":4707036,"vw":3.102017},{"c":3.52,"h":3.68,"l":3.19,"n":20126,"o":3.26,"t":"2025-01-15T05:00:00Z","v":5363102,"vw":3.532339},{"c":3.31,"h":3.61,"l":3.31,"n":16558,"o":3.4801,"t":"2025-01-16T05:00:00Z","v":3402653,"vw":3.404021},{"c":3.26,"h":3.51,"l":3.26,"n":15251,"o":3.4,"t":"2025-01-17T05:00:00Z","v":2803280,"vw":3.354883},{"c":3.56,"h":3.6,"l":3.25,"n":21701,"o":3.34,"t":"2025-01-21T05:00:00Z","v":3986124,"vw":3.494993},{"c":3.37,"h":3.62,"l":3.3,"n":16844,"o":3.53,"t":"2025-01-22T05:00:00Z","v":3131461,"vw":3.395279},{"c":3.35,"h":3.38,"l":3.21,"n":12104,"o":3.26,"t":"2025-01-23T05:00:00Z","v":2555812,"vw":3.295852},{"c":3.45,"h":3.76,"l":3.35,"n":22882,"o":3.35,"t":"2025-01-24T05:00:00Z","v":4848596,"vw":3.57788},{"c":2.99,"h":3.37,"l":2.97,"n":20043,"o":3.27,"t":"2025-01-27T05:00:00Z","v":5810289,"vw":3.102471},{"c":2.98,"h":3.19,"l":2.91,"n":19217,"o":3.14,"t":"2025-01-28T05:00:00Z","v":3777095,"vw":2.989404},{"c":2.98,"h":3.1,"l":2.9,"n":13115,"o":3,"t":"2025-01-29T05:00:00Z","v":2216653,"vw":2.973577},{"c":3.03,"h":3.08,"l":2.95,"n":13180,"o":3.03,"t":"2025-01-30T05:00:00Z","v":2312123,"vw":3.024793},{"c":3.03,"h":3.42,"l":3.015,"n":20526,"o":3.02,"t":"2025-01-31T05:00:00Z","v":4990907,"vw":3.190695},{"c":2.9,"h":3.005,"l":2.8,"n":17754,"o":2.83,"t":"2025-02-03T05:00:00Z","v":3499309,"vw":2.924341},{"c":3.01,"h":3.07,"l":2.87,"n":11169,"o":2.9,"t":"2025-02-04T05:00:00Z","v":2258300,"vw":3.01158},{"c":3.14,"h":3.25,"l":3.01,"n":14911,"o":3.05,"t":"2025-02-05T05:00:00Z","v":3145290,"vw":3.142143},{"c":3.04,"h":3.23,"l":3.01,"n":13024,"o":3.17,"t":"2025-02-06T05:00:00Z","v":2487026,"vw":3.089368},{"c":2.97,"h":3.14,"l":2.95,"n":10197,"o":3.04,"t":"2025-02-07T05:00:00Z","v":2668601,"vw":3.022254},{"c":2.91,"h":3.04,"l":2.9,"n":14278,"o":2.99,"t":"2025-02-10T05:00:00Z","v":2750053,"vw":2.959732},{"c":2.76,"h":2.9,"l":2.76,"n":12821,"o":2.86,"t":"2025-02-11T05:00:00Z","v":2841827,"vw":2.824038},{"c":2.85,"h":2.89,"l":2.68,"n":13796,"o":2.68,"t":"2025-02-12T05:00:00Z","v":2698994,"vw":2.818535},{"c":2.9,"h":2.9805,"l":2.82,"n":18541,"o":2.85,"t":"2025-02-13T05:00:00Z","v":3984350,"vw":2.889451},{"c":3,"h":3.06,"l":2.915,"n":14140,"o":2.92,"t":"2025-02-14T05:00:00Z","v":3321758,"vw":2.999915},{"c":3.33,"h":3.62,"l":3.025,"n":36105,"o":3.035,"t":"2025-02-18T05:00:00Z","v":8311197,"vw":3.379883},{"c":3.44,"h":3.55,"l":3.3,"n":20398,"o":3.36,"t":"2025-02-19T05:00:00Z","v":4865108,"vw":3.419717},{"c":3.4,"h":3.44,"l":3.26,"n":12512,"o":3.4,"t":"2025-02-20T05:00:00Z","v":2247881,"vw":3.364725},{"c":3.17,"h":3.595,"l":3.17,"n":13870,"o":3.48,"t":"2025-02-21T05:00:00Z","v":3121802,"vw":3.290324},{"c":2.89,"h":3.15,"l":2.89,"n":23368,"o":3.15,"t":"2025-02-24T05:00:00Z","v":5898049,"vw":2.984728},{"c":2.39,"h":2.56,"l":2.26,"n":33262,"o":2.32,"t":"2025-02-25T05:00:00Z","v":9821044,"vw":2.384019},{"c":2.6,"h":2.69,"l":2.42,"n":21618,"o":2.43,"t":"2025-02-26T05:00:00Z","v":4773763,"vw":2.587112},{"c":2.38,"h":2.705,"l":2.37,"n":22026,"o":2.65,"t":"2025-02-27T05:00:00Z","v":4910271,"vw":2.52443},{"c":2.44,"h":2.52,"l":2.3,"n":24939,"o":2.35,"t":"2025-02-28T05:00:00Z","v":4064016,"vw":2.4338},{"c":2.29,"h":2.52,"l":2.26,"n":21959,"o":2.51,"t":"2025-03-03T05:00:00Z","v":4114169,"vw":2.38068},{"c":2.44,"h":2.525,"l":2.19,"n":18652,"o":2.2,"t":"2025-03-04T05:00:00Z","v":3368226,"vw":2.390712},{"c":2.64,"h":2.675,"l":2.43,"n":19146,"o":2.455,"t":"2025-03-05T05:00:00Z","v":4707497,"vw":2.585939},{"c":2.49,"h":2.67,"l":2.48,"n":20115,"o":2.5,"t":"2025-03-06T05:00:00Z","v":3695065,"vw":2.552411},{"c":2.54,"h":2.605,"l":2.41,"n":22279,"o":2.48,"t":"2025-03-07T05:00:00Z","v":4029934,"vw":2.501828},{"c":2.235,"h":2.51,"l":2.23,"n":20894,"o":2.45,"t":"2025-03-10T04:00:00Z","v":4031993,"vw":2.325198},{"c":2.54,"h":2.585,"l":2.27,"n":21320,"o":2.335,"t":"2025-03-11T04:00:00Z","v":4648023,"vw":2.420703},{"c":2.44,"h":2.64,"l":2.44,"n":13617,"o":2.64,"t":"2025-03-12T04:00:00Z","v":3662385,"vw":2.490439},{"c":2.24,"h":2.455,"l":2.21,"n":19648,"o":2.38,"t":"2025-03-13T04:00:00Z","v":4927654,"vw":2.279508},{"c":2.5,"h":2.56,"l":2.28,"n":17757,"o":2.32,"t":"2025-03-14T04:00:00Z","v":5025722,"vw":2.455604},{"c":2.65,"h":2.69,"l":2.5,"n":14986,"o":2.52,"t":"2025-03-17T04:00:00Z","v":4123388,"vw":2.61584},{"c":2.48,"h":2.62,"l":2.47,"n":15598,"o":2.6,"t":"2025-03-18T04:00:00Z","v":3740646,"vw":2.538718},{"c":2.53,"h":2.6,"l":2.45,"n":13569,"o":2.49,"t":"2025-03-19T04:00:00Z","v":3538711,"vw":2.510653},{"c":2.33,"h":2.48,"l":2.27,"n":14431,"o":2.46,"t":"2025-03-20T04:00:00Z","v":4722722,"vw":2.348815},{"c":2.33,"h":2.38,"l":2.29,"n":10105,"o":2.33,"t":"2025-03-21T04:00:00Z","v":4234839,"vw":2.33508},{"c":2.26,"h":2.41,"l":2.2,"n":20119,"o":2.41,"t":"2025-03-24T04:00:00Z","v":6438155,"vw":2.283934},{"c":2.21,"h":2.33,"l":2.15,"n":14130,"o":2.26,"t":"2025-03-25T04:00:00Z","v":4439349,"vw":2.21808},{"c":2.13,"h":2.22,"l":2.11,"n":13740,"o":2.2,"t":"2025-03-26T04:00:00Z","v":3126449,"vw":2.153658},{"c":2.04,"h":2.12,"l":2.03,"n":17034,"o":2.12,"t":"2025-03-27T04:00:00Z","v":3309902,"vw":2.06188},{"c":1.83,"h":2.03,"l":1.82,"n":16694,"o":2.03,"t":"2025-03-28T04:00:00Z","v":6719024,"vw":1.864552},{"c":2.05,"h":2.06,"l":1.8,"n":15627,"o":1.81,"t":"2025-03-31T04:00:00Z","v":5314846,"vw":1.968532},{"c":2,"h":2.035,"l":1.89,"n":14283,"o":2.03,"t":"2025-04-01T04:00:00Z","v":4676431,"vw":1.959301},{"c":1.91,"h":1.99,"l":1.885,"n":14452,"o":1.94,"t":"2025-04-02T04:00:00Z","v":4020034,"vw":1.927598},{"c":1.605,"h":1.84,"l":1.6,"n":18664,"o":1.83,"t":"2025-04-03T04:00:00Z","v":6165480,"vw":1.72985},{"c":1.81,"h":1.82,"l":1.52,"n":16677,"o":1.54,"t":"2025-04-04T04:00:00Z","v":6667212,"vw":1.671023},{"c":1.75,"h":1.95,"l":1.6,"n":16675,"o":1.61,"t":"2025-04-07T04:00:00Z","v":6918681,"vw":1.716302},{"c":1.63,"h":1.87,"l":1.59,"n":11847,"o":1.85,"t":"2025-04-08T04:00:00Z","v":3918169,"vw":1.682832},{"c":1.9,"h":1.945,"l":1.5501,"n":22574,"o":1.59,"t":"2025-04-09T04:00:00Z","v":7973671,"vw":1.757947},{"c":1.76,"h":1.85,"l":1.71,"n":9523,"o":1.85,"t":"2025-04-10T04:00:00Z","v":3158763,"vw":1.746041},{"c":1.8,"h":1.85,"l":1.7108,"n":6964,"o":1.785,"t":"2025-04-11T04:00:00Z","v":2140208,"vw":1.804961},{"c":1.74,"h":1.8418,"l":1.7,"n":10957,"o":1.82,"t":"2025-04-14T04:00:00Z","v":3416513,"vw":1.745516},{"c":1.74,"h":1.77,"l":1.7,"n":6785,"o":1.73,"t":"2025-04-15T04:00:00Z","v":1813769,"vw":1.737784},{"c":1.73,"h":1.78,"l":1.67,"n":8141,"o":1.71,"t":"2025-04-16T04:00:00Z","v":2704829,"vw":1.721053},{"c":1.82,"h":1.84,"l":1.72,"n":7476,"o":1.74,"t":"2025-04-17T04:00:00Z","v":1938826,"vw":1.791078},{"c":1.8,"h":1.82,"l":1.7348,"n":8647,"o":1.79,"t":"2025-04-21T04:00:00Z","v":2716151,"vw":1.781265},{"c":1.8,"h":1.87,"l":1.77,"n":10730,"o":1.84,"t":"2025-04-22T04:00:00Z","v":2670383,"vw":1.803856},{"c":1.86,"h":1.98,"l":1.83,"n":11442,"o":1.89,"t":"2025-04-23T04:00:00Z","v":3087345,"vw":1.886602},{"c":2.03,"h":2.04,"l":1.87,"n":11124,"o":1.87,"t":"2025-04-24T04:00:00Z","v":4006428,"vw":1.986442},{"c":2.05,"h":2.05,"l":1.95,"n":11157,"o":2.03,"t":"2025-04-25T04:00:00Z","v":2131779,"vw":2.008942},{"c":2.01,"h":2.07,"l":1.95,"n":9320,"o":2.01,"t":"2025-04-28T04:00:00Z","v":2266418,"vw":1.998965},{"c":1.96,"h":2.0296,"l":1.93,"n":9982,"o":2,"t":"2025-04-29T04:00:00Z","v":2144339,"vw":1.962501},{"c":1.93,"h":1.94,"l":1.845,"n":10111,"o":1.93,"t":"2025-04-30T04:00:00Z","v":2780363,"vw":1.902975},{"c":1.91,"h":1.995,"l":1.9,"n":8635,"o":1.94,"t":"2025-05-01T04:00:00Z","v":1867003,"vw":1.937609},{"c":2.05,"h":2.1,"l":1.96,"n":10059,"o":1.98,"t":"2025-05-02T04:00:00Z","v":2945567,"vw":2.057752},{"c":2,"h":2.06,"l":1.98,"n":11167,"o":2.03,"t":"2025-05-05T04:00:00Z","v":2416057,"vw":2.015111},{"c":1.905,"h":1.94,"l":1.8,"n":9778,"o":1.9,"t":"2025-05-06T04:00:00Z","v":2773074,"vw":1.87086},{"c":1.955,"h":1.96,"l":1.9,"n":8426,"o":1.9,"t":"2025-05-07T04:00:00Z","v":2125311,"vw":1.93397},{"c":1.9,"h":2,"l":1.8501,"n":13193,"o":1.98,"t":"2025-05-08T04:00:00Z","v":4347391,"vw":1.92385},{"c":1.88,"h":1.99,"l":1.83,"n":10953,"o":1.89,"t":"2025-05-09T04:00:00Z","v":2940214,"vw":1.893473},{"c":2.07,"h":2.16,"l":1.995,"n":17705,"o":2,"t":"2025-05-12T04:00:00Z","v":5841275,"vw":2.085708},{"c":2.14,"h":2.185,"l":2.07,"n":16237,"o":2.07,"t":"2025-05-13T04:00:00Z","v":3205692,"vw":2.148963},{"c":2.09,"h":2.18,"l":2.04,"n":11750,"o":2.16,"t":"2025-05-14T04:00:00Z","v":2419311,"vw":2.089822},{"c":2.07,"h":2.085,"l":1.9901,"n":8818,"o":2.04,"t":"2025-05-15T04:00:00Z","v":2721985,"vw":2.04462},{"c":2.08,"h":2.11,"l":2.05,"n":8030,"o":2.08,"t":"2025-05-16T04:00:00Z","v":2346627,"vw":2.080095},{"c":2.03,"h":2.04,"l":1.97,"n":7166,"o":2.01,"t":"2025-05-19T04:00:00Z","v":1495677,"vw":2.009944},{"c":2,"h":2.05,"l":1.96,"n":8286,"o":2.02,"t":"2025-05-20T04:00:00Z","v":2344647,"vw":2.008385},{"c":1.91,"h":2.0599,"l":1.88,"n":254350,"o":1.98,"t":"2025-05-21T04:00:00Z","v":61759439,"vw":1.963338},{"c":5.05,"h":5.25,"l":4.03,"n":966659,"o":4.905,"t":"2025-05-22T04:00:00Z","v":276487829,"vw":4.705402},{"c":4.41,"h":4.9192,"l":4.22,"n":178446,"o":4.51,"t":"2025-05-23T04:00:00Z","v":78011119,"vw":4.509344},{"c":6.5,"h":7.529,"l":4.535,"n":634807,"o":4.535,"t":"2025-05-27T04:00:00Z","v":271628298,"vw":6.377685},{"c":6.16,"h":7.11,"l":6.13,"n":432412,"o":7.03,"t":"2025-05-28T04:00:00Z","v":140280291,"vw":6.573491},{"c":5.39,"h":7.02,"l":5.22,"n":269009,"o":6.535,"t":"2025-05-29T04:00:00Z","v":105072523,"vw":5.931192},{"c":5.1,"h":5.4,"l":4.95,"n":115914,"o":5.251,"t":"2025-05-30T04:00:00Z","v":45067539,"vw":5.130081},{"c":5.52,"h":5.65,"l":4.99,"n":143958,"o":5.03,"t":"2025-06-02T04:00:00Z","v":57625739,"vw":5.35081},{"c":5.94,"h":6.5899,"l":5.44,"n":229868,"o":5.815,"t":"2025-06-03T04:00:00Z","v":93332231,"vw":6.100528},{"c":6.78,"h":6.99,"l":5.83,"n":245873,"o":6.16,"t":"2025-06-04T04:00:00Z","v":103350935,"vw":6.572481},{"c":6.05,"h":6.84,"l":5.88,"n":189882,"o":6.83,"t":"2025-06-05T04:00:00Z","v":66102589,"vw":6.326973},{"c":6.18,"h":6.6,"l":6,"n":110493,"o":6.405,"t":"2025-06-06T04:00:00Z","v":43949497,"vw":6.326281},{"c":7.3,"h":7.875,"l":6.3,"n":346029,"o":6.37,"t":"2025-06-09T04:00:00Z","v":127280895,"vw":7.361052},{"c":8.09,"h":8.64,"l":7.53,"n":394351,"o":7.98,"t":"2025-06-10T04:00:00Z","v":133001590,"vw":8.04234},{"c":7.96,"h":9.17,"l":7.65,"n":301425,"o":8.525,"t":"2025-06-11T04:00:00Z","v":104392097,"vw":8.233703},{"c":7.81,"h":8.3,"l":7.68,"n":142444,"o":7.76,"t":"2025-06-12T04:00:00Z","v":47982819,"vw":7.964983},{"c":7.32,"h":7.8,"l":7.21,"n":115155,"o":7.4,"t":"2025-06-13T04:00:00Z","v":40696648,"vw":7.46974},{"c":7.19,"h":7.99,"l":7.04,"n":170467,"o":7.55,"t":"2025-06-16T04:00:00Z","v":60072732,"vw":7.437154},{"c":6.86,"h":7.06,"l":6.6,"n":106146,"o":6.95,"t":"2025-06-17T04:00:00Z","v":34144928,"vw":6.818688},{"c":7,"h":7.2,"l":6.8,"n":82489,"o":6.82,"t":"2025-06-18T04:00:00Z","v":29494096,"vw":7.008033},{"c":7.01,"h":7.47,"l":6.68,"n":79600,"o":7.11,"t":"2025-06-20T04:00:00Z","v":30968150,"vw":6.962605},{"c":6.52,"h":7.31,"l":6.31,"n":115834,"o":6.8,"t":"2025-06-23T04:00:00Z","v":42358347,"vw":6.723176},{"c":7.35,"h":7.385,"l":6.67,"n":107350,"o":6.805,"t":"2025-06-24T04:00:00Z","v":43421870,"vw":7.137971},{"c":7.02,"h":7.99,"l":7,"n":96167,"o":7.64,"t":"2025-06-25T04:00:00Z","v":35339182,"vw":7.338418},{"c":6.61,"h":7.34,"l":6.59,"n":118587,"o":7.13,"t":"2025-06-26T04:00:00Z","v":44514561,"vw":6.89067},{"c":6.67,"h":6.77,"l":6.47,"n":71389,"o":6.7,"t":"2025-06-27T04:00:00Z","v":28133980,"vw":6.6333},{"c":6.55,"h":6.73,"l":6.4,"n":69518,"o":6.595,"t":"2025-06-30T04:00:00Z","v":26774532,"vw":6.559631},{"c":6.27,"h":6.46,"l":6.0604,"n":74557,"o":6.37,"t":"2025-07-01T04:00:00Z","v":24429777,"vw":6.269988},{"c":6.32,"h":6.6,"l":6.23,"n":58605,"o":6.38,"t":"2025-07-02T04:00:00Z","v":16457982,"vw":6.352713},{"c":6.44,"h":6.5599,"l":6.26,"n":38246,"o":6.33,"t":"2025-07-03T04:00:00Z","v":15163296,"vw":6.402692},{"c":6.15,"h":6.3399,"l":5.99,"n":61853,"o":6.33,"t":"2025-07-07T04:00:00Z","v":19121053,"vw":6.128891},{"c":6.58,"h":6.64,"l":6.1999,"n":60312,"o":6.21,"t":"2025-07-08T04:00:00Z","v":21156972,"vw":6.453601},{"c":6.43,"h":6.62,"l":6.27,"n":43709,"o":6.555,"t":"2025-07-09T04:00:00Z","v":13805758,"vw":6.443563},{"c":6.26,"h":6.54,"l":6.23,"n":44982,"o":6.43,"t":"2025-07-10T04:00:00Z","v":16119466,"vw":6.37033},{"c":5.84,"h":6.24,"l":5.81,"n":65895,"o":6.24,"t":"2025-07-11T04:00:00Z","v":19182289,"vw":5.987982},{"c":5.87,"h":5.93,"l":5.68,"n":50279,"o":5.82,"t":"2025-07-14T04:00:00Z","v":15097785,"vw":5.828093},{"c":6.23,"h":6.5,"l":6.11,"n":78847,"o":6.25,"t":"2025-07-15T04:00:00Z","v":31072671,"vw":6.287697},{"c":6.15,"h":6.23,"l":5.92,"n":46266,"o":6.21,"t":"2025-07-16T04:00:00Z","v":15112285,"vw":6.115677},{"c":6.27,"h":6.405,"l":6.06,"n":52530,"o":6.17,"t":"2025-07-17T04:00:00Z","v":16530221,"vw":6.227299},{"c":6.79,"h":6.98,"l":6.33,"n":81197,"o":6.37,"t":"2025-07-18T04:00:00Z","v":30469068,"vw":6.643728},{"c":8.47,"h":9.48,"l":7.3913,"n":341755,"o":7.48,"t":"2025-07-21T04:00:00Z","v":120768520,"vw":8.670592},{"c":8.62,"h":8.84,"l":7.8,"n":164378,"o":8.79,"t":"2025-07-22T04:00:00Z","v":53360684,"vw":8.275976},{"c":8.82,"h":8.8275,"l":8.08,"n":96454,"o":8.48,"t":"2025-07-23T04:00:00Z","v":28880796,"vw":8.414957},{"c":8.98,"h":9.28,"l":8.42,"n":104829,"o":8.865,"t":"2025-07-24T04:00:00Z","v":32622227,"vw":8.862139},{"c":8.79,"h":9.2,"l":8.55,"n":82633,"o":8.875,"t":"2025-07-25T04:00:00Z","v":21875538,"vw":8.855107},{"c":8.56,"h":9.48,"l":8.33,"n":104797,"o":8.88,"t":"2025-07-28T04:00:00Z","v":27872860,"vw":8.615285},{"c":7.52,"h":8.51,"l":7.5,"n":101759,"o":8.45,"t":"2025-07-29T04:00:00Z","v":27836785,"vw":7.817478},{"c":7.21,"h":7.605,"l":7.1,"n":76381,"o":7.565,"t":"2025-07-30T04:00:00Z","v":19200141,"vw":7.377202},{"c":7.33,"h":7.785,"l":7.31,"n":86016,"o":7.55,"t":"2025-07-31T04:00:00Z","v":20828679,"vw":7.531189},{"c":7.96,"h":8.185,"l":6.95,"n":120506,"o":7.015,"t":"2025-08-01T04:00:00Z","v":32571996,"vw":7.733655},{"c":8.05,"h":8.28,"l":7.81,"n":147124,"o":8.05,"t":"2025-08-04T04:00:00Z","v":38057535,"vw":8.055198},{"c":6.77,"h":7.28,"l":6.24,"n":200555,"o":6.28,"t":"2025-08-05T04:00:00Z","v":57341279,"vw":6.769156},{"c":6.35,"h":6.75,"l":6.33,"n":87089,"o":6.71,"t":"2025-08-06T04:00:00Z","v":21336383,"vw":6.538461},{"c":6.79,"h":6.96,"l":6.47,"n":91378,"o":6.5,"t":"2025-08-07T04:00:00Z","v":26008314,"vw":6.787036},{"c":6.66,"h":7,"l":6.53,"n":67938,"o":6.9,"t":"2025-08-08T04:00:00Z","v":20807973,"vw":6.693607},{"c":6.6,"h":7.05,"l":6.54,"n":58121,"o":6.72,"t":"2025-08-11T04:00:00Z","v":15602537,"vw":6.719755},{"c":6.96,"h":7.02,"l":6.51,"n":55466,"o":6.61,"t":"2025-08-12T04:00:00Z","v":16536036,"vw":6.768961},{"c":7.36,"h":7.555,"l":7.03,"n":73008,"o":7.04,"t":"2025-08-13T04:00:00Z","v":21211761,"vw":7.2582},{"c":7.25,"h":7.29,"l":6.95,"n":54934,"o":7.08,"t":"2025-08-14T04:00:00Z","v":14031287,"vw":7.115852},{"c":6.92,"h":7.24,"l":6.77,"n":50566,"o":7.2,"t":"2025-08-15T04:00:00Z","v":13044304,"vw":6.911748},{"c":6.77,"h":6.91,"l":6.6,"n":46887,"o":6.825,"t":"2025-08-18T04:00:00Z","v":10217549,"vw":6.743525},{"c":6.43,"h":6.84,"l":6.42,"n":52709,"o":6.77,"t":"2025-08-19T04:00:00Z","v":12945023,"vw":6.525387},{"c":6.25,"h":6.42,"l":6.02,"n":53490,"o":6.375,"t":"2025-08-20T04:00:00Z","v":11302558,"vw":6.182068},{"c":6.21,"h":6.25,"l":6.09,"n":34803,"o":6.19,"t":"2025-08-21T04:00:00Z","v":7502003,"vw":6.158787},{"c":6.43,"h":6.58,"l":6.16,"n":50618,"o":6.2,"t":"2025-08-22T04:00:00Z","v":12638194,"vw":6.45551},{"c":6.2,"h":6.42,"l":6.2,"n":44383,"o":6.29,"t":"2025-08-25T04:00:00Z","v":10228339,"vw":6.319359},{"c":6.09,"h":6.339,"l":6.05,"n":53966,"o":6.285,"t":"2025-08-26T04:00:00Z","v":16832972,"vw":6.114326},{"c":6.07,"h":6.135,"l":5.96,"n":50416,"o":6.12,"t":"2025-08-27T04:00:00Z","v":11446412,"vw":6.049744},{"c":6.04,"h":6.29,"l":6.03,"n":44470,"o":6.14,"t":"2025-08-28T04:00:00Z","v":11584726,"vw":6.113661},{"c":5.86,"h":6.0599,"l":5.785,"n":50787,"o":6.02,"t":"2025-08-29T04:00:00Z","v":12826435,"vw":5.885812},{"c":5.76,"h":5.8774,"l":5.61,"n":51208,"o":5.72,"t":"2025-09-02T04:00:00Z","v":10691523,"vw":5.742127},{"c":5.73,"h":5.85,"l":5.67,"n":40132,"o":5.77,"t":"2025-09-03T04:00:00Z","v":9690119,"vw":5.762725},{"c":5.54,"h":5.75,"l":5.52,"n":43947,"o":5.64,"t":"2025-09-04T04:00:00Z","v":10615083,"vw":5.590465},{"c":5.61,"h":5.79,"l":5.44,"n":49055,"o":5.65,"t":"2025-09-05T04:00:00Z","v":13726245,"vw":5.587088},{"c":5.61,"h":5.825,"l":5.51,"n":44232,"o":5.66,"t":"2025-09-08T04:00:00Z","v":12858619,"vw":5.625322},{"c":5.76,"h":5.805,"l":5.64,"n":49408,"o":5.69,"t":"2025-09-09T04:00:00Z","v":13555334,"vw":5.73396},{"c":5.64,"h":6.0298,"l":5.63,"n":60448,"o":5.96,"t":"2025-09-10T04:00:00Z","v":18000387,"vw":5.822497},{"c":6.08,"h":6.205,"l":5.659,"n":63125,"o":5.67,"t":"2025-09-11T04:00:00Z","v":21908908,"vw":6.02426},{"c":6.17,"h":6.508,"l":6.1323,"n":80818,"o":6.35,"t":"2025-09-12T04:00:00Z","v":31238403,"vw":6.266246},{"c":6.11,"h":6.295,"l":5.97,"n":64006,"o":6.23,"t":"2025-09-15T04:00:00Z","v":17576328,"vw":6.110535},{"c":5.89,"h":6.175,"l":5.86,"n":51127,"o":6.13,"t":"2025-09-16T04:00:00Z","v":13645518,"vw":5.946803},{"c":6.46,"h":6.54,"l":5.83,"n":92595,"o":5.89,"t":"2025-09-17T04:00:00Z","v":28721567,"vw":6.267063},{"c":6.73,"h":6.92,"l":6.46,"n":88531,"o":6.74,"t":"2025-09-18T04:00:00Z","v":26796615,"vw":6.738223},{"c":7.01,"h":7.16,"l":6.52,"n":81378,"o":6.69,"t":"2025-09-19T04:00:00Z","v":31351570,"vw":6.914709},{"c":7.16,"h":7.33,"l":6.63,"n":86669,"o":7,"t":"2025-09-22T04:00:00Z","v":23495777,"vw":7.050856},{"c":6.88,"h":7.175,"l":6.72,"n":79154,"o":7.14,"t":"2025-09-23T04:00:00Z","v":21652528,"vw":6.948299},{"c":6.86,"h":7.35,"l":6.77,"n":71949,"o":6.9,"t":"2025-09-24T04:00:00Z","v":19816959,"vw":6.983249},{"c":6.51,"h":6.66,"l":6.3119,"n":72540,"o":6.54,"t":"2025-09-25T04:00:00Z","v":16528489,"vw":6.489474},{"c":6.43,"h":6.48,"l":6.22,"n":56640,"o":6.45,"t":"2025-09-26T04:00:00Z","v":11984422,"vw":6.363945},{"c":7.19,"h":7.54,"l":6.792,"n":135645,"o":6.81,"t":"2025-09-29T04:00:00Z","v":43663507,"vw":7.153716},{"c":7.22,"h":7.32,"l":6.83,"n":78059,"o":7.12,"t":"2025-09-30T04:00:00Z","v":24484020,"vw":7.080426},{"c":7.3,"h":7.37,"l":7.04,"n":90212,"o":7.13,"t":"2025-10-01T04:00:00Z","v":40175759,"vw":7.198377},{"c":8.195,"h":8.44,"l":7.73,"n":169073,"o":7.8,"t":"2025-10-02T04:00:00Z","v":60483658,"vw":8.17015},{"c":7.82,"h":8.49,"l":7.5,"n":121021,"o":8.47,"t":"2025-10-03T04:00:00Z","v":34096685,"vw":7.938132},{"c":8.13,"h":8.24,"l":7.6628,"n":97617,"o":8.035,"t":"2025-10-06T04:00:00Z","v":34691782,"vw":7.982929},{"c":7.78,"h":8.74,"l":7.57,"n":128725,"o":8.21,"t":"2025-10-07T04:00:00Z","v":45204595,"vw":8.123859},{"c":7.74,"h":8.41,"l":7.5,"n":128557,"o":7.81,"t":"2025-10-08T04:00:00Z","v":71534610,"vw":7.82721},{"c":8,"h":8.03,"l":7.55,"n":142285,"o":7.845,"t":"2025-10-09T04:00:00Z","v":122956676,"vw":7.759682},{"c":8.23,"h":9.785,"l":7.96,"n":278424,"o":8,"t":"2025-10-10T04:00:00Z","v":95195940,"vw":8.835024},{"c":9.97,"h":10.41,"l":8.5001,"n":380393,"o":8.6,"t":"2025-10-13T04:00:00Z","v":147107417,"vw":9.858731},{"c":12.57,"h":13.33,"l":10.92,"n":592454,"o":12.45,"t":"2025-10-14T04:00:00Z","v":157929925,"vw":12.283061},{"c":15.16,"h":15.435,"l":12.88,"n":560757,"o":13.12,"t":"2025-10-15T04:00:00Z","v":148371355,"vw":14.522528},{"c":15.63,"h":16.85,"l":14.69,"n":483123,"o":15.24,"t":"2025-10-16T04:00:00Z","v":144343743,"vw":15.657408},{"c":14.66,"h":15.78,"l":14.02,"n":261601,"o":14.29,"t":"2025-10-17T04:00:00Z","v":75353055,"vw":14.800582},{"c":17.1,"h":17.79,"l":14.82,"n":343473,"o":14.825,"t":"2025-10-20T04:00:00Z","v":91240954,"vw":16.90712},{"c":15.03,"h":16.9,"l":14.74,"n":233240,"o":16.775,"t":"2025-10-21T04:00:00Z","v":59296320,"vw":15.363438},{"c":13.605,"h":15.19,"l":12.47,"n":275440,"o":14.4,"t":"2025-10-22T04:00:00Z","v":54948129,"vw":13.562802},{"c":13.61,"h":14.25,"l":13.3524,"n":138047,"o":14.11,"t":"2025-10-23T04:00:00Z","v":29193645,"vw":13.860342},{"c":14.07,"h":14.865,"l":13.8,"n":160563,"o":14.15,"t":"2025-10-24T04:00:00Z","v":34971477,"vw":14.28629},{"c":13.91,"h":15.14,"l":13.24,"n":195368,"o":14.775,"t":"2025-10-27T04:00:00Z","v":39151091,"vw":13.862888},{"c":12.83,"h":14.123,"l":12.605,"n":155895,"o":13.74,"t":"2025-10-28T04:00:00Z","v":28510683,"vw":13.198436},{"c":13.57,"h":13.95,"l":12.89,"n":124096,"o":13.175,"t":"2025-10-29T04:00:00Z","v":30104498,"vw":13.549981},{"c":12.56,"h":13.17,"l":12.38,"n":108059,"o":13.055,"t":"2025-10-30T04:00:00Z","v":23457784,"vw":12.737838},{"c":13.46,"h":13.56,"l":12.68,"n":125843,"o":13.1,"t":"2025-10-31T04:00:00Z","v":26989917,"vw":13.109888},{"c":12.25,"h":13.3,"l":11.94,"n":188819,"o":13.2,"t":"2025-11-03T05:00:00Z","v":36040537,"vw":12.377238},{"c":10.46,"h":11.58,"l":10.21,"n":192505,"o":10.26,"t":"2025-11-04T05:00:00Z","v":37670620,"vw":10.850542},{"c":9.86,"h":10.69,"l":9.62,"n":149527,"o":10.56,"t":"2025-11-05T05:00:00Z","v":29133028,"vw":9.958644},{"c":8.835,"h":9.8444,"l":8.82,"n":133587,"o":9.83,"t":"2025-11-06T05:00:00Z","v":23405520,"vw":9.107629},{"c":7.84,"h":8.03,"l":7.18,"n":198694,"o":7.79,"t":"2025-11-07T05:00:00Z","v":49140433,"vw":7.575223},{"c":9.6,"h":9.72,"l":8.35,"n":185477,"o":8.4,"t":"2025-11-10T05:00:00Z","v":46949883,"vw":9.174547},{"c":9.12,"h":9.94,"l":8.92,"n":167529,"o":9.47,"t":"2025-11-11T05:00:00Z","v":34447600,"vw":9.40328},{"c":8.64,"h":9.315,"l":8.52,"n":104887,"o":9.27,"t":"2025-11-12T05:00:00Z","v":19370049,"vw":8.77491},{"c":7.91,"h":8.45,"l":7.775,"n":96777,"o":8.375,"t":"2025-11-13T05:00:00Z","v":18979041,"vw":8.017025},{"c":8.11,"h":8.45,"l":7.44,"n":89866,"o":7.5,"t":"2025-11-14T05:00:00Z","v":22619979,"vw":8.135109},{"c":7.73,"h":8.33,"l":7.52,"n":86368,"o":7.95,"t":"2025-11-17T05:00:00Z","v":17269113,"vw":7.841803},{"c":7.78,"h":8.08,"l":7.52,"n":94039,"o":7.595,"t":"2025-11-18T05:00:00Z","v":16383554,"vw":7.814728},{"c":7.72,"h":8.24,"l":7.55,"n":87111,"o":7.77,"t":"2025-11-19T05:00:00Z","v":18043508,"vw":7.807463},{"c":7.55,"h":8.64,"l":7.5,"n":144190,"o":8.49,"t":"2025-11-20T05:00:00Z","v":32886345,"vw":7.955152},{"c":7.56,"h":7.79,"l":6.85,"n":110054,"o":7.45,"t":"2025-11-21T05:00:00Z","v":25305303,"vw":7.383022},{"c":8.29,"h":8.315,"l":7.57,"n":81024,"o":7.67,"t":"2025-11-24T05:00:00Z","v":21113177,"vw":8.051865},{"c":8.03,"h":8.15,"l":7.57,"n":67036,"o":8.04,"t":"2025-11-25T05:00:00Z","v":13604548,"vw":7.965637},{"c":8.34,"h":8.65,"l":8.2,"n":84830,"o":8.35,"t":"2025-11-26T05:00:00Z","v":20735958,"vw":8.418264},{"c":8.74,"h":9.1,"l":8.47,"n":62273,"o":8.53,"t":"2025-11-28T05:00:00Z","v":13626348,"vw":8.839791},{"c":8.3,"h":8.755,"l":8.27,"n":66942,"o":8.43,"t":"2025-12-01T05:00:00Z","v":13999565,"vw":8.485836},{"c":8.32,"h":8.59,"l":8.27,"n":59258,"o":8.35,"t":"2025-12-02T05:00:00Z","v":16078380,"vw":8.406788},{"c":8.69,"h":8.76,"l":8.01,"n":56873,"o":8.36,"t":"2025-12-03T05:00:00Z","v":13469480,"vw":8.396854},{"c":9.45,"h":9.56,"l":8.465,"n":89922,"o":8.6,"t":"2025-12-04T05:00:00Z","v":19073042,"vw":9.15367},{"c":9.48,"h":9.71,"l":9.22,"n":68126,"o":9.45,"t":"2025-12-05T05:00:00Z","v":12564262,"vw":9.492261},{"c":9.6,"h":10.24,"l":9.43,"n":111454,"o":9.86,"t":"2025-12-08T05:00:00Z","v":24950942,"vw":9.790262},{"c":9.17,"h":9.48,"l":9,"n":86355,"o":9.3,"t":"2025-12-09T05:00:00Z","v":19417943,"vw":9.228015},{"c":9.12,"h":9.42,"l":8.68,"n":70627,"o":9.035,"t":"2025-12-10T05:00:00Z","v":13950422,"vw":9.081823},{"c":9.18,"h":9.39,"l":8.55,"n":68358,"o":8.81,"t":"2025-12-11T05:00:00Z","v":15489047,"vw":8.968554},{"c":8.59,"h":9.31,"l":8.45,"n":69903,"o":9.1,"t":"2025-12-12T05:00:00Z","v":14325893,"vw":8.774778},{"c":7.96,"h":8.75,"l":7.94,"n":78672,"o":8.75,"t":"2025-12-15T05:00:00Z","v":18871215,"vw":8.122538},{"c":7.83,"h":8.15,"l":7.72,"n":56733,"o":7.8,"t":"2025-12-16T05:00:00Z","v":10740401,"vw":7.855793},{"c":7.38,"h":7.9799,"l":7.33,"n":61265,"o":7.86,"t":"2025-12-17T05:00:00Z","v":12209455,"vw":7.582924},{"c":7.37,"h":8.02,"l":7.33,"n":56076,"o":7.74,"t":"2025-12-18T05:00:00Z","v":12112851,"vw":7.591146},{"c":7.81,"h":7.92,"l":7.39,"n":65808,"o":7.45,"t":"2025-12-19T05:00:00Z","v":20343007,"vw":7.740956},{"c":7.9,"h":8.13,"l":7.82,"n":52713,"o":8.06,"t":"2025-12-22T05:00:00Z","v":11158247,"vw":7.994321},{"c":7.66,"h":7.93,"l":7.6,"n":38119,"o":7.705,"t":"2025-12-23T05:00:00Z","v":7345906,"vw":7.707617},{"c":7.66,"h":7.74,"l":7.51,"n":23599,"o":7.63,"t":"2025-12-24T05:00:00Z","v":4531430,"vw":7.604932},{"c":7.4,"h":7.65,"l":7.29,"n":36274,"o":7.65,"t":"2025-12-26T05:00:00Z","v":7684446,"vw":7.398867},{"c":7.21,"h":7.4625,"l":7.15,"n":39120,"o":7.19,"t":"2025-12-29T05:00:00Z","v":8722034,"vw":7.287805},{"c":7.24,"h":7.5,"l":7.22,"n":41382,"o":7.255,"t":"2025-12-30T05:00:00Z","v":8155993,"vw":7.347839},{"c":7.14,"h":7.37,"l":7.105,"n":39518,"o":7.2,"t":"2025-12-31T05:00:00Z","v":8492757,"vw":7.191271},{"c":8.38,"h":8.425,"l":7.49,"n":99010,"o":7.5,"t":"2026-01-02T05:00:00Z","v":34901638,"vw":8.102623},{"c":9.05,"h":9.135,"l":8.52,"n":97702,"o":8.69,"t":"2026-01-05T05:00:00Z","v":41301339,"vw":8.932111},{"c":10.19,"h":10.22,"l":9.01,"n":125530,"o":9.02,"t":"2026-01-06T05:00:00Z","v":61385493,"vw":9.728},{"c":10.31,"h":10.34,"l":9.64,"n":99327,"o":10.035,"t":"2026-01-07T05:00:00Z","v":37234515,"vw":9.983565},{"c":10.06,"h":10.576,"l":9.815,"n":74671,"o":10.12,"t":"2026-01-08T05:00:00Z","v":27285578,"vw":10.090137},{"c":10.07,"h":10.4,"l":9.755,"n":79638,"o":10.25,"t":"2026-01-09T05:00:00Z","v":23796485,"vw":10.054519},{"c":10.43,"h":10.55,"l":9.55,"n":99686,"o":10,"t":"2026-01-12T05:00:00Z","v":28128449,"vw":10.196868},{"c":9.455,"h":11,"l":9.3,"n":113280,"o":10.83,"t":"2026-01-13T05:00:00Z","v":32389981,"vw":9.680436},{"c":10.04,"h":10.06,"l":9.03,"n":80820,"o":9.415,"t":"2026-01-14T05:00:00Z","v":31233753,"vw":9.661209},{"c":10,"h":10.64,"l":10,"n":96695,"o":10.22,"t":"2026-01-15T05:00:00Z","v":32719675,"vw":10.32196},{"c":10.91,"h":11.1494,"l":10.22,"n":119619,"o":10.23,"t":"2026-01-16T05:00:00Z","v":28794824,"vw":10.853324},{"c":9.86,"h":10.6,"l":9.76,"n":120101,"o":10.29,"t":"2026-01-20T05:00:00Z","v":25759219,"vw":10.108114},{"c":9.76,"h":10.365,"l":9.255,"n":84586,"o":10.185,"t":"2026-01-21T05:00:00Z","v":18541420,"vw":9.746838},{"c":11.29,"h":11.395,"l":9.995,"n":125602,"o":10,"t":"2026-01-22T05:00:00Z","v":37350302,"vw":10.846127},{"c":10.17,"h":11.18,"l":10,"n":105625,"o":11.14,"t":"2026-01-23T05:00:00Z","v":29014008,"vw":10.341434},{"c":9.38,"h":10.23,"l":9.37,"n":73580,"o":10.21,"t":"2026-01-26T05:00:00Z","v":16399993,"vw":9.714817},{"c":9.56,"h":9.68,"l":9.145,"n":86904,"o":9.415,"t":"2026-01-27T05:00:00Z","v":22800616,"vw":9.476773},{"c":10.19,"h":10.42,"l":9.84,"n":96105,"o":9.99,"t":"2026-01-28T05:00:00Z","v":27286864,"vw":10.096157},{"c":9.46,"h":9.91,"l":8.97,"n":88084,"o":9.87,"t":"2026-01-29T05:00:00Z","v":25713567,"vw":9.343191},{"c":8.58,"h":9.45,"l":8.49,"n":73566,"o":9.23,"t":"2026-01-30T05:00:00Z","v":16660328,"vw":8.917266},{"c":8.62,"h":8.86,"l":8.46,"n":62210,"o":8.59,"t":"2026-02-02T05:00:00Z","v":14890194,"vw":8.675716},{"c":9.05,"h":9.09,"l":8.48,"n":94546,"o":8.92,"t":"2026-02-03T05:00:00Z","v":21467895,"vw":8.798606},{"c":8.2,"h":9.108,"l":7.79,"n":87317,"o":9.02,"t":"2026-02-04T05:00:00Z","v":19671786,"vw":8.219408},{"c":7.43,"h":7.98,"l":7.35,"n":83381,"o":7.86,"t":"2026-02-05T05:00:00Z","v":16380127,"vw":7.62261},{"c":8.86,"h":9.07,"l":7.68,"n":99009,"o":7.785,"t":"2026-02-06T05:00:00Z","v":27434897,"vw":8.654724},{"c":9.22,"h":9.28,"l":8.55,"n":73754,"o":8.65,"t":"2026-02-09T05:00:00Z","v":18861977,"vw":9.085436},{"c":8.79,"h":9.18,"l":8.75,"n":70380,"o":9.11,"t":"2026-02-10T05:00:00Z","v":25120580,"vw":8.970132},{"c":8.76,"h":9.165,"l":8.47,"n":76068,"o":9.07,"t":"2026-02-11T05:00:00Z","v":17067402,"vw":8.804767},{"c":8.37,"h":8.945,"l":8.25,"n":72447,"o":8.81,"t":"2026-02-12T05:00:00Z","v":17309691,"vw":8.498188},{"c":8.3,"h":8.705,"l":8.16,"n":61800,"o":8.38,"t":"2026-02-13T05:00:00Z","v":15468489,"vw":8.472905},{"c":8.22,"h":8.395,"l":7.82,"n":57190,"o":8.145,"t":"2026-02-17T05:00:00Z","v":13935025,"vw":8.101631},{"c":8.09,"h":8.365,"l":7.92,"n":50646,"o":8.26,"t":"2026-02-18T05:00:00Z","v":10341843,"vw":8.154155},{"c":8.08,"h":8.13,"l":7.83,"n":52295,"o":7.95,"t":"2026-02-19T05:00:00Z","v":12399063,"vw":7.970088},{"c":7.88,"h":8.1896,"l":7.71,"n":55635,"o":7.9,"t":"2026-02-20T05:00:00Z","v":13292838,"vw":7.908428},{"c":8.12,"h":8.25,"l":7.76,"n":67537,"o":7.8,"t":"2026-02-23T05:00:00Z","v":12727399,"vw":8.03827},{"c":8.26,"h":8.5599,"l":8.01,"n":94170,"o":8.06,"t":"2026-02-24T05:00:00Z","v":19982487,"vw":8.224775},{"c":9.88,"h":10.495,"l":8.6,"n":223054,"o":8.67,"t":"2026-02-25T05:00:00Z","v":50714970,"vw":9.825793},{"c":9.51,"h":10.23,"l":9.35,"n":122927,"o":9.82,"t":"2026-02-26T05:00:00Z","v":21191116,"vw":9.699809},{"c":9,"h":9.18,"l":8.575,"n":93766,"o":9.11,"t":"2026-02-27T05:00:00Z","v":18787002,"vw":8.864295},{"c":9.55,"h":9.6,"l":8.5258,"n":87900,"o":8.545,"t":"2026-03-02T05:00:00Z","v":14670053,"vw":9.194688},{"c":8.9,"h":9.233,"l":8.68,"n":91002,"o":8.945,"t":"2026-03-03T05:00:00Z","v":19143350,"vw":8.944308},{"c":9.22,"h":9.45,"l":8.795,"n":72805,"o":9.16,"t":"2026-03-04T05:00:00Z","v":12747178,"vw":9.128032},{"c":8.96,"h":9.44,"l":8.545,"n":70782,"o":9.01,"t":"2026-03-05T05:00:00Z","v":12639077,"vw":8.932834},{"c":8.2,"h":8.93,"l":8.08,"n":78582,"o":8.69,"t":"2026-03-06T05:00:00Z","v":15244978,"vw":8.451984},{"c":8.38,"h":8.45,"l":7.72,"n":82468,"o":8.04,"t":"2026-03-09T04:00:00Z","v":15154874,"vw":8.133567},{"c":8.68,"h":8.83,"l":8.33,"n":66800,"o":8.45,"t":"2026-03-10T04:00:00Z","v":15846052,"vw":8.6029},{"c":10.84,"h":10.88,"l":8.72,"n":220147,"o":8.72,"t":"2026-03-11T04:00:00Z","v":55665111,"vw":10.365104},{"c":9.98,"h":10.88,"l":9.88,"n":133740,"o":10.42,"t":"2026-03-12T04:00:00Z","v":28042022,"vw":10.273847},{"c":10.1,"h":10.815,"l":9.905,"n":97151,"o":10.425,"t":"2026-03-13T04:00:00Z","v":21758806,"vw":10.261202},{"c":10.49,"h":11.6299,"l":10.23,"n":176862,"o":10.765,"t":"2026-03-16T04:00:00Z","v":44982782,"vw":10.820876},{"c":9.82,"h":10.7489,"l":9.77,"n":116370,"o":10.625,"t":"2026-03-17T04:00:00Z","v":25006572,"vw":9.992397},{"c":9.06,"h":9.69,"l":9.05,"n":101174,"o":9.67,"t":"2026-03-18T04:00:00Z","v":22972904,"vw":9.312267},{"c":9.17,"h":9.26,"l":8.48,"n":90633,"o":8.71,"t":"2026-03-19T04:00:00Z","v":18457950,"vw":8.892387},{"c":8.75,"h":9.2,"l":8.495,"n":80844,"o":8.945,"t":"2026-03-20T04:00:00Z","v":20430003,"vw":8.772185},{"c":9.18,"h":9.325,"l":8.86,"n":83215,"o":9.08,"t":"2026-03-23T04:00:00Z","v":18633661,"vw":9.118961},{"c":9.28,"h":9.405,"l":8.87,"n":74139,"o":8.922,"t":"2026-03-24T04:00:00Z","v":13935772,"vw":9.168181},{"c":9.48,"h":10,"l":9.35,"n":77022,"o":9.595,"t":"2026-03-25T04:00:00Z","v":13712607,"vw":9.679286},{"c":9.02,"h":9.21,"l":8.85,"n":68075,"o":9.155,"t":"2026-03-26T04:00:00Z","v":17174166,"vw":9.007362},{"c":8.28,"h":8.85,"l":8.17,"n":76554,"o":8.83,"t":"2026-03-27T04:00:00Z","v":21886122,"vw":8.345643},{"c":7.83,"h":8.64,"l":7.66,"n":97500,"o":8.58,"t":"2026-03-30T04:00:00Z","v":25616835,"vw":7.921815},{"c":8.77,"h":8.805,"l":7.935,"n":82758,"o":8.18,"t":"2026-03-31T04:00:00Z","v":24923569,"vw":8.392689},{"c":8.54,"h":9.2599,"l":8.43,"n":77274,"o":9,"t":"2026-04-01T04:00:00Z","v":19689162,"vw":8.835331},{"c":8.8,"h":8.985,"l":8.05,"n":63852,"o":8.12,"t":"2026-04-02T04:00:00Z","v":11407859,"vw":8.634578},{"c":8.835,"h":9.05,"l":8.6301,"n":45597,"o":8.79,"t":"2026-04-06T04:00:00Z","v":9496862,"vw":8.783465},{"c":8.57,"h":8.75,"l":8.28,"n":50225,"o":8.66,"t":"2026-04-07T04:00:00Z","v":9876035,"vw":8.501778},{"c":9.55,"h":10.015,"l":9.1401,"n":118774,"o":9.54,"t":"2026-04-08T04:00:00Z","v":31656141,"vw":9.624021},{"c":9.42,"h":9.93,"l":9.37,"n":68691,"o":9.46,"t":"2026-04-09T04:00:00Z","v":16271883,"vw":9.560604},{"c":9.54,"h":9.93,"l":9.4,"n":55314,"o":9.48,"t":"2026-04-10T04:00:00Z","v":14792380,"vw":9.620535},{"c":9.82,"h":9.86,"l":9.12,"n":53825,"o":9.37,"t":"2026-04-13T04:00:00Z","v":13571780,"vw":9.641275},{"c":9.87,"h":10.33,"l":9.53,"n":65072,"o":10.245,"t":"2026-04-14T04:00:00Z","v":17091711,"vw":9.839402},{"c":10.26,"h":10.38,"l":9.76,"n":65267,"o":9.895,"t":"2026-04-15T04:00:00Z","v":19270470,"vw":10.113944},{"c":12.37,"h":12.41,"l":10.08,"n":175607,"o":10.45,"t":"2026-04-16T04:00:00Z","v":50762687,"vw":11.561999},{"c":12.32,"h":12.87,"l":11.85,"n":146819,"o":12.2,"t":"2026-04-17T04:00:00Z","v":36742950,"vw":12.407361},{"c":13.2,"h":13.42,"l":11.93,"n":139028,"o":12.13,"t":"2026-04-20T04:00:00Z","v":31467091,"vw":12.895698},{"c":15.33,"h":16.61,"l":14.19,"n":402441,"o":14.445,"t":"2026-04-21T04:00:00Z","v":87721269,"vw":15.62098},{"c":18.47,"h":18.67,"l":16.01,"n":393042,"o":16.125,"t":"2026-04-22T04:00:00Z","v":84765063,"vw":17.424443},{"c":18.51,"h":19.44,"l":17.64,"n":271454,"o":18.07,"t":"2026-04-23T04:00:00Z","v":53523175,"vw":18.519969},{"c":17.28,"h":19.79,"l":16.9,"n":252916,"o":19.12,"t":"2026-04-24T04:00:00Z","v":46864939,"vw":17.763116},{"c":18.3,"h":18.36,"l":16.21,"n":183558,"o":17.23,"t":"2026-04-27T04:00:00Z","v":32856348,"vw":17.438654},{"c":15.12,"h":17.23,"l":14.81,"n":198900,"o":17.19,"t":"2026-04-28T04:00:00Z","v":37151560,"vw":15.489237},{"c":15.48,"h":15.57,"l":14.14,"n":138433,"o":15.57,"t":"2026-04-29T04:00:00Z","v":27890014,"vw":15.064934},{"c":16.5,"h":16.56,"l":15.02,"n":131128,"o":15.51,"t":"2026-04-30T04:00:00Z","v":24574927,"vw":15.94719},{"c":17.45,"h":18.03,"l":15.81,"n":168738,"o":16.45,"t":"2026-05-01T04:00:00Z","v":30113470,"vw":17.295011},{"c":15.92,"h":18,"l":15.82,"n":174385,"o":17.73,"t":"2026-05-04T04:00:00Z","v":27228760,"vw":16.404173},{"c":17.55,"h":18.14,"l":15.7,"n":223846,"o":16.2,"t":"2026-05-05T04:00:00Z","v":40862706,"vw":17.235537},{"c":16.68,"h":17.76,"l":15.81,"n":222979,"o":16.96,"t":"2026-05-06T04:00:00Z","v":36575287,"vw":16.414568},{"c":15.79,"h":16.74,"l":14.95,"n":164580,"o":16.66,"t":"2026-05-07T04:00:00Z","v":28613366,"vw":15.668929},{"c":18.2,"h":18.2,"l":15.6,"n":188168,"o":15.885,"t":"2026-05-08T04:00:00Z","v":34944321,"vw":16.940123},{"c":22.65,"h":23.82,"l":18.13,"n":413032,"o":18.13,"t":"2026-05-11T04:00:00Z","v":70919236,"vw":22.157855},{"c":19.25,"h":22,"l":18.67,"n":285036,"o":21.72,"t":"2026-05-12T04:00:00Z","v":47326096,"vw":19.593364},{"c":21.17,"h":21.68,"l":19.6501,"n":239070,"o":20.81,"t":"2026-05-13T04:00:00Z","v":39383017,"vw":20.847278},{"c":22.32,"h":23.39,"l":20.395,"n":232833,"o":21.14,"t":"2026-05-14T04:00:00Z","v":40119644,"vw":22.215311},{"c":21.32,"h":21.58,"l":19.54,"n":203405,"o":20.705,"t":"2026-05-15T04:00:00Z","v":31601950,"vw":20.572305},{"c":19.67,"h":21.76,"l":18.825,"n":216388,"o":21.64,"t":"2026-05-18T04:00:00Z","v":30659453,"vw":19.523217},{"c":19.43,"h":19.6999,"l":17.5,"n":163097,"o":19.07,"t":"2026-05-19T04:00:00Z","v":24387311,"vw":18.7616},{"c":22.99,"h":23.37,"l":19.95,"n":217648,"o":20.075,"t":"2026-05-20T04:00:00Z","v":37599386,"vw":21.932692},{"c":24.38,"h":25.2,"l":22.3,"n":259522,"o":22.465,"t":"2026-05-21T04:00:00Z","v":37794326,"vw":23.986402},{"c":29.25,"h":29.5,"l":24.41,"n":324915,"o":24.61,"t":"2026-05-22T04:00:00Z","v":51184372,"vw":28.159188},{"c":31.79,"h":33.82,"l":30.6,"n":398579,"o":31.355,"t":"2026-05-26T04:00:00Z","v":50098272,"vw":32.447034},{"c":28.88,"h":31.94,"l":28.365,"n":314578,"o":31.81,"t":"2026-05-27T04:00:00Z","v":36169396,"vw":29.481404},{"c":28.51,"h":29.8,"l":27.73,"n":183165,"o":29.14,"t":"2026-05-28T04:00:00Z","v":21236085,"vw":28.639719},{"c":26.6,"h":28.8,"l":26.08,"n":203462,"o":28.75,"t":"2026-05-29T04:00:00Z","v":23157442,"vw":26.757775},{"c":24.86,"h":25.5237,"l":23.59,"n":220649,"o":25.435,"t":"2026-06-01T04:00:00Z","v":25019946,"vw":24.642656},{"c":25.86,"h":27.8387,"l":25.53,"n":205358,"o":26.52,"t":"2026-06-02T04:00:00Z","v":25590107,"vw":26.620219},{"c":30.84,"h":34.17,"l":29.7,"n":852776,"o":30.645,"t":"2026-06-03T04:00:00Z","v":112306006,"vw":31.68304},{"c":30.67,"h":31.55,"l":28.2,"n":352769,"o":28.725,"t":"2026-06-04T04:00:00Z","v":41225386,"vw":30.079386},{"c":25.08,"h":29.4,"l":24.38,"n":299000,"o":29.115,"t":"2026-06-05T04:00:00Z","v":36740795,"vw":26.049596},{"c":24.48,"h":26.4292,"l":23.96,"n":241560,"o":26.195,"t":"2026-06-08T04:00:00Z","v":28976982,"vw":25.005382},{"c":22.85,"h":25,"l":20.7,"n":338975,"o":24.5,"t":"2026-06-09T04:00:00Z","v":42807057,"vw":22.565633},{"c":20.5,"h":22.97,"l":20.4101,"n":232648,"o":22.12,"t":"2026-06-10T04:00:00Z","v":30056622,"vw":21.447327},{"c":22.21,"h":22.35,"l":20.27,"n":183051,"o":20.78,"t":"2026-06-11T04:00:00Z","v":23319692,"vw":21.269827},{"c":23.39,"h":24.585,"l":21.85,"n":217729,"o":22,"t":"2026-06-12T04:00:00Z","v":28836624,"vw":23.70986},{"c":23.73,"h":26.1799,"l":22.96,"n":256049,"o":25.15,"t":"2026-06-15T04:00:00Z","v":35939209,"vw":24.097028},{"c":22.09,"h":23.79,"l":21.9,"n":173961,"o":23.11,"t":"2026-06-16T04:00:00Z","v":22051511,"vw":22.572622},{"c":22.34,"h":23.63,"l":22.3,"n":159352,"o":22.92,"t":"2026-06-17T04:00:00Z","v":20125073,"vw":23.087596},{"c":24.02,"h":24.23,"l":22.925,"n":169228,"o":23.615,"t":"2026-06-18T04:00:00Z","v":23357933,"vw":23.645938},{"c":23.7,"h":24.66,"l":23,"n":159582,"o":24.465,"t":"2026-06-22T04:00:00Z","v":26715438,"vw":23.608898},{"c":21.4,"h":23.69,"l":21.01,"n":145556,"o":21.666,"t":"2026-06-23T04:00:00Z","v":20912056,"vw":21.948297},{"c":18.32,"h":21.13,"l":17.42,"n":263861,"o":21.085,"t":"2026-06-24T04:00:00Z","v":34336488,"vw":18.595914},{"c":17.7,"h":19.568,"l":17.22,"n":157080,"o":19.5,"t":"2026-06-25T04:00:00Z","v":21645597,"vw":17.91098},{"c":17.3,"h":17.72,"l":16.8045,"n":137460,"o":17.05,"t":"2026-06-26T04:00:00Z","v":24373199,"vw":17.258462},{"c":17.74,"h":18.15,"l":16.55,"n":126191,"o":17.34,"t":"2026-06-29T04:00:00Z","v":17585734,"vw":17.504471},{"c":17.92,"h":18.28,"l":17.36,"n":107551,"o":17.5,"t":"2026-06-30T04:00:00Z","v":15079552,"vw":17.816119},{"c":16.53,"h":17.5,"l":16.46,"n":119159,"o":17.35,"t":"2026-07-01T04:00:00Z","v":15238301,"vw":16.906869},{"c":14.46,"h":16.6,"l":14.03,"n":191466,"o":16.42,"t":"2026-07-02T04:00:00Z","v":29487286,"vw":14.966494},{"c":15.23,"h":16.1199,"l":14.63,"n":111708,"o":14.78,"t":"2026-07-06T04:00:00Z","v":14124355,"vw":15.491939},{"c":13.99,"h":14.59,"l":13.51,"n":133325,"o":14.258,"t":"2026-07-07T04:00:00Z","v":16969033,"vw":13.936473},{"c":13.36,"h":13.4953,"l":12.66,"n":136992,"o":13.4,"t":"2026-07-08T04:00:00Z","v":19216785,"vw":13.095175},{"c":14.18,"h":14.525,"l":13.84,"n":122066,"o":14.06,"t":"2026-07-09T04:00:00Z","v":15731464,"vw":14.270382},{"c":13.47,"h":13.79,"l":13.17,"n":95311,"o":13.56,"t":"2026-07-10T04:00:00Z","v":11144980,"vw":13.423181},{"c":12.87,"h":13.14,"l":12.58,"n":95707,"o":13.01,"t":"2026-07-13T04:00:00Z","v":12117816,"vw":12.805747},{"c":13.09,"h":13.725,"l":12.79,"n":73367,"o":13.675,"t":"2026-07-14T04:00:00Z","v":10145317,"vw":13.093442},{"c":13.27,"h":13.595,"l":12.5701,"n":106856,"o":13.17,"t":"2026-07-15T04:00:00Z","v":13993101,"vw":13.138726},{"c":11.755,"h":12.87,"l":11.5703,"n":102818,"o":12.652,"t":"2026-07-16T04:00:00Z","v":15056119,"vw":11.992508},{"c":11.46,"h":12.065,"l":10.74,"n":98433,"o":11.2,"t":"2026-07-17T04:00:00Z","v":13267644,"vw":11.426699},{"c":11.54,"h":12.275,"l":11.52,"n":84857,"o":11.65,"t":"2026-07-20T04:00:00Z","v":11290818,"vw":11.787123},{"c":12.825,"h":12.86,"l":11.95,"n":83637,"o":12.05,"t":"2026-07-21T04:00:00Z","v":12369838,"vw":12.514512},{"c":12.67,"h":13.225,"l":12.29,"n":85458,"o":12.37,"t":"2026-07-22T04:00:00Z","v":12893743,"vw":12.910293},{"c":12.03,"h":12.8,"l":11.76,"n":84530,"o":11.965,"t":"2026-07-23T04:00:00Z","v":12677585,"vw":12.112866},{"c":10.92,"h":12.08,"l":10.9,"n":81643,"o":12.08,"t":"2026-07-24T04:00:00Z","v":13678628,"vw":11.145621},{"c":11.41,"h":11.74,"l":10.825,"n":138623,"o":11.275,"t":"2026-07-27T04:00:00Z","v":22199633,"vw":11.316214},{"c":10.01,"h":10.385,"l":9.43,"n":175531,"o":10.205,"t":"2026-07-28T04:00:00Z","v":28802050,"vw":9.979829},{"c":9.735,"h":11.04,"l":9.72,"n":149731,"o":9.86,"t":"2026-07-29T04:00:00Z","v":21944158,"vw":10.319462},{"c":11.01,"h":11.22,"l":10.405,"n":106213,"o":10.46,"t":"2026-07-30T04:00:00Z","v":16909770,"vw":10.872657},{"c":10.86,"h":11.76,"l":10.595,"n":100590,"o":11.62,"t":"2026-07-31T04:00:00Z","v":13098705,"vw":11.022287},{"c":11.52,"h":11.875,"l":10.325,"n":107666,"o":10.472,"t":"2026-08-03T04:00:00Z","v":16705621,"vw":11.362803},{"c":12.69,"h":12.8495,"l":12.06,"n":102527,"o":12.35,"t":"2026-08-04T04:00:00Z","v":12993814,"vw":12.561444},{"c":12.35,"h":12.9563,"l":12.2,"n":91253,"o":12.27,"t":"2026-08-05T04:00:00Z","v":11588495,"vw":12.495439},{"c":12.4,"h":13.26,"l":11.7601,"n":98515,"o":11.88,"t":"2026-08-06T04:00:00Z","v":11279010,"vw":12.673166},{"c":13.89,"h":14.06,"l":12.81,"n":124232,"o":12.86,"t":"2026-08-07T04:00:00Z","v":17957657,"vw":13.627889},{"c":13.17,"h":14.28,"l":13.16,"n":110282,"o":14.17,"t":"2026-08-10T04:00:00Z","v":13158850,"vw":13.548972},{"c":13.6,"h":13.705,"l":12.95,"n":81341,"o":13.62,"t":"2026-08-11T04:00:00Z","v":9616430,"vw":13.449494},{"c":13.93,"h":14.53,"l":13.82,"n":91179,"o":14.34,"t":"2026-08-12T04:00:00Z","v":13354507,"vw":14.109542},{"c":13.66,"h":14.345,"l":13.61,"n":78083,"o":13.775,"t":"2026-08-13T04:00:00Z","v":11994296,"vw":13.925194},{"c":14.45,"h":14.7333,"l":13.72,"n":106897,"o":13.765,"t":"2026-08-14T04:00:00Z","v":16583152,"vw":14.310517},{"c":14.58,"h":14.95,"l":14.15,"n":95195,"o":14.935,"t":"2026-08-17T04:00:00Z","v":14595002,"vw":14.543307},{"c":13.17,"h":14.06,"l":12.955,"n":107336,"o":13.74,"t":"2026-08-18T04:00:00Z","v":16102448,"vw":13.309049},{"c":12.83,"h":13.47,"l":12.41,"n":79562,"o":13.3,"t":"2026-08-19T04:00:00Z","v":11454173,"vw":12.810064},{"c":12.96,"h":13.08,"l":12.5,"n":63857,"o":12.89,"t":"2026-08-20T04:00:00Z","v":8090616,"vw":12.790826},{"c":12.97,"h":13.4256,"l":12.77,"n":90095,"o":13.185,"t":"2026-08-21T04:00:00Z","v":14324382,"vw":13.051501},{"c":12.23,"h":12.63,"l":12.14,"n":64648,"o":12.59,"t":"2026-08-24T04:00:00Z","v":9670006,"vw":12.311732},{"c":12.44,"h":13.44,"l":12.37,"n":93859,"o":13.1,"t":"2026-08-25T04:00:00Z","v":17769691,"vw":12.712634},{"c":12.67,"h":12.96,"l":12.335,"n":85510,"o":12.6,"t":"2026-08-26T04:00:00Z","v":14940005,"vw":12.634755},{"c":12.51,"h":13.24,"l":12.46,"n":76982,"o":13.18,"t":"2026-08-27T04:00:00Z","v":11340898,"vw":12.660777},{"c":11.49,"h":12.4493,"l":11.28,"n":101074,"o":12.44,"t":"2026-08-28T04:00:00Z","v":17592862,"vw":11.659671},{"c":11.59,"h":11.661,"l":11.295,"n":68008,"o":11.45,"t":"2026-08-31T04:00:00Z","v":9961110,"vw":11.514423},{"c":10.94,"h":11.24,"l":10.8,"n":71864,"o":11.105,"t":"2026-09-01T04:00:00Z","v":9936309,"vw":10.990425},{"c":11.21,"h":11.355,"l":10.84,"n":51772,"o":10.86,"t":"2026-09-02T04:00:00Z","v":7339669,"vw":11.15222},{"c":11.1,"h":11.385,"l":10.93,"n":63379,"o":11.11,"t":"2026-09-03T04:00:00Z","v":12133108,"vw":11.138173},{"c":11.8,"h":11.875,"l":11.17,"n":72471,"o":11.21,"t":"2026-09-04T04:00:00Z","v":12148678,"vw":11.675799},{"c":12,"h":12.63,"l":11.98,"n":92410,"o":12.19,"t":"2026-09-08T04:00:00Z","v":13638856,"vw":12.306997},{"c":11.6,"h":12.1694,"l":11.51,"n":63169,"o":11.945,"t":"2026-09-09T04:00:00Z","v":8176553,"vw":11.727302},{"c":11.15,"h":11.5279,"l":11.14,"n":56522,"o":11.19,"t":"2026-09-10T04:00:00Z","v":7893269,"vw":11.279895},{"c":11.63,"h":11.85,"l":11.25,"n":51472,"o":11.29,"t":"2026-09-11T04:00:00Z","v":6987480,"vw":11.672625},{"c":10.89,"h":11.16,"l":10.5505,"n":74092,"o":10.65,"t":"2026-09-14T04:00:00Z","v":10941153,"vw":10.958197},{"c":10.81,"h":11.08,"l":10.615,"n":59676,"o":10.9,"t":"2026-09-15T04:00:00Z","v":9768667,"vw":10.757514},{"c":10.48,"h":11.1344,"l":10.27,"n":97584,"o":11,"t":"2026-09-16T04:00:00Z","v":14176159,"vw":10.607566},{"c":11.14,"h":11.3,"l":10.8,"n":73110,"o":10.97,"t":"2026-09-17T04:00:00Z","v":10721028,"vw":11.120379},{"c":11.43,"h":11.52,"l":11.075,"n":54588,"o":11.4,"t":"2026-09-18T04:00:00Z","v":21322557,"vw":11.352726},{"c":12.16,"h":12.35,"l":11.85,"n":78260,"o":11.99,"t":"2026-09-21T04:00:00Z","v":11657190,"vw":12.146434},{"c":12.46,"h":12.52,"l":11.91,"n":72955,"o":11.97,"t":"2026-09-22T04:00:00Z","v":11926238,"vw":12.237119},{"c":11.84,"h":12.4591,"l":11.77,"n":62436,"o":12.38,"t":"2026-09-23T04:00:00Z","v":8729260,"vw":11.942094},{"c":11.84,"h":11.86,"l":11.43,"n":55436,"o":11.465,"t":"2026-09-24T04:00:00Z","v":7953871,"vw":11.694898},{"c":12.2,"h":12.44,"l":11.79,"n":68821,"o":11.92,"t":"2026-09-25T04:00:00Z","v":9892108,"vw":12.180356},{"c":11.73,"h":12.18,"l":11.6,"n":129777,"o":12.1,"t":"2026-09-28T04:00:00Z","v":20576928,"vw":11.807427},{"c":11.73,"h":12.9,"l":11.67,"n":182109,"o":12.805,"t":"2026-09-29T04:00:00Z","v":35618955,"vw":11.892901},{"c":11.61,"h":12.58,"l":11.47,"n":111619,"o":11.785,"t":"2026-09-30T04:00:00Z","v":21020971,"vw":11.848364},{"c":12.12,"h":12.28,"l":11.43,"n":95064,"o":11.55,"t":"2026-10-01T04:00:00Z","v":16384942,"vw":11.928281},{"c":12.4,"h":13.195,"l":12.23,"n":138484,"o":12.53,"t":"2026-10-02T04:00:00Z","v":24733686,"vw":12.691061},{"c":12.34,"h":12.36,"l":11.775,"n":77493,"o":12.29,"t":"2026-10-05T04:00:00Z","v":17308274,"vw":12.091208},{"c":11.97,"h":12.75,"l":11.96,"n":72035,"o":12.52,"t":"2026-10-06T04:00:00Z","v":11981294,"vw":12.271154},{"c":11.3,"h":11.7334,"l":11.115,"n":103315,"o":11.665,"t":"2026-10-07T04:00:00Z","v":18371079,"vw":11.335786},{"c":10.93,"h":11.19,"l":10.65,"n":87794,"o":11.07,"t":"2026-10-08T04:00:00Z","v":13840614,"vw":10.899115},{"c":10.78,"h":11.29,"l":10.59,"n":76352,"o":11.21,"t":"2026-10-09T04:00:00Z","v":13068647,"vw":10.744847},{"c":9.99,"h":10.57,"l":9.8,"n":107535,"o":10.53,"t":"2026-10-12T04:00:00Z","v":21372784,"vw":9.994074},{"c":10.45,"h":10.56,"l":9.9,"n":83905,"o":10,"t":"2026-10-13T04:00:00Z","v":19795891,"vw":10.310011},{"c":9.355,"h":10,"l":9.24,"n":115540,"o":9.965,"t":"2026-10-14T04:00:00Z","v":21459594,"vw":9.533196},{"c":9.23,"h":9.3799,"l":8.6701,"n":104384,"o":8.89,"t":"2026-10-15T04:00:00Z","v":23446845,"vw":9.034292},{"c":8.34,"h":9.06,"l":8.28,"n":93486,"o":8.978,"t":"2026-10-16T04:00:00Z","v":18382202,"vw":8.56601}],"volatilityBars":[{"c":12.35,"h":12.35,"l":12.28,"n":350,"o":12.31,"t":"2026-10-06T08:00:00Z","v":39480,"vw":12.307789},{"c":12.36,"h":12.38,"l":12.35,"n":36,"o":12.35,"t":"2026-10-06T08:15:00Z","v":12094,"vw":12.371249},{"c":12.34,"h":12.35,"l":12.33,"n":30,"o":12.35,"t":"2026-10-06T08:30:00Z","v":3562,"vw":12.336709},{"c":12.33,"h":12.34,"l":12.32,"n":7,"o":12.34,"t":"2026-10-06T08:45:00Z","v":1149,"vw":12.331313},{"c":12.37,"h":12.37,"l":12.35,"n":5,"o":12.35,"t":"2026-10-06T09:00:00Z","v":620,"vw":12.353987},{"c":12.37,"h":12.37,"l":12.35,"n":19,"o":12.36,"t":"2026-10-06T09:15:00Z","v":3667,"vw":12.362305},{"c":12.3661,"h":12.3661,"l":12.355,"n":29,"o":12.355,"t":"2026-10-06T09:30:00Z","v":2853,"vw":12.359571},{"c":12.35,"h":12.36,"l":12.35,"n":51,"o":12.35,"t":"2026-10-06T09:45:00Z","v":6051,"vw":12.350193},{"c":12.38,"h":12.39,"l":12.35,"n":20,"o":12.39,"t":"2026-10-06T10:00:00Z","v":4937,"vw":12.376931},{"c":12.4182,"h":12.4182,"l":12.35,"n":29,"o":12.35,"t":"2026-10-06T10:15:00Z","v":4571,"vw":12.386621},{"c":12.36,"h":12.4,"l":12.36,"n":19,"o":12.4,"t":"2026-10-06T10:30:00Z","v":1273,"vw":12.394192},{"c":12.42,"h":12.42,"l":12.36,"n":32,"o":12.36,"t":"2026-10-06T10:45:00Z","v":5999,"vw":12.39538},{"c":12.4507,"h":12.4507,"l":12.4,"n":165,"o":12.41,"t":"2026-10-06T11:00:00Z","v":48062,"vw":12.423594},{"c":12.5,"h":12.51,"l":12.4,"n":200,"o":12.44,"t":"2026-10-06T11:15:00Z","v":41404,"vw":12.443221},{"c":12.4872,"h":12.5,"l":12.45,"n":148,"o":12.49,"t":"2026-10-06T11:30:00Z","v":24962,"vw":12.480131},{"c":12.5168,"h":12.62,"l":12.49,"n":321,"o":12.49,"t":"2026-10-06T11:45:00Z","v":74908,"vw":12.551253},{"c":12.57,"h":12.66,"l":12.55,"n":177,"o":12.55,"t":"2026-10-06T12:00:00Z","v":43524,"vw":12.576713},{"c":12.56,"h":12.61,"l":12.56,"n":202,"o":12.58,"t":"2026-10-06T12:15:00Z","v":41742,"vw":12.586438},{"c":12.56,"h":12.6,"l":12.52,"n":134,"o":12.58,"t":"2026-10-06T12:30:00Z","v":19904,"vw":12.551295},{"c":12.54,"h":12.6,"l":12.52,"n":125,"o":12.54,"t":"2026-10-06T12:45:00Z","v":20515,"vw":12.559164},{"c":12.62,"h":12.62,"l":12.5545,"n":166,"o":12.57,"t":"2026-10-06T13:00:00Z","v":21912,"vw":12.59803},{"c":12.53,"h":12.68,"l":12.46,"n":344,"o":12.5853,"t":"2026-10-06T13:15:00Z","v":50448,"vw":12.56778},{"c":12.605,"h":12.645,"l":12.3054,"n":5057,"o":12.52,"t":"2026-10-06T13:30:00Z","v":1065647,"vw":12.523956},{"c":12.7,"h":12.75,"l":12.5609,"n":4217,"o":12.605,"t":"2026-10-06T13:45:00Z","v":882888,"vw":12.664516},{"c":12.465,"h":12.72,"l":12.45,"n":4275,"o":12.7,"t":"2026-10-06T14:00:00Z","v":641059,"vw":12.602818},{"c":12.3164,"h":12.485,"l":12.27,"n":4328,"o":12.46,"t":"2026-10-06T14:15:00Z","v":690704,"vw":12.369161},{"c":12.265,"h":12.325,"l":12.2003,"n":3190,"o":12.3199,"t":"2026-10-06T14:30:00Z","v":458694,"vw":12.261171},{"c":12.315,"h":12.34,"l":12.2,"n":2691,"o":12.255,"t":"2026-10-06T14:45:00Z","v":423395,"vw":12.272463},{"c":12.315,"h":12.36,"l":12.3,"n":2068,"o":12.32,"t":"2026-10-06T15:00:00Z","v":335134,"vw":12.333787},{"c":12.335,"h":12.35,"l":12.26,"n":1947,"o":12.3114,"t":"2026-10-06T15:15:00Z","v":250812,"vw":12.297595},{"c":12.285,"h":12.33,"l":12.25,"n":1718,"o":12.33,"t":"2026-10-06T15:30:00Z","v":265668,"vw":12.287122},{"c":12.228,"h":12.2873,"l":12.195,"n":2473,"o":12.2814,"t":"2026-10-06T15:45:00Z","v":313678,"vw":12.242335},{"c":12.2,"h":12.24,"l":12.19,"n":2106,"o":12.225,"t":"2026-10-06T16:00:00Z","v":294005,"vw":12.208415},{"c":12.265,"h":12.28,"l":12.15,"n":2714,"o":12.2,"t":"2026-10-06T16:15:00Z","v":485635,"vw":12.206139},{"c":12.2882,"h":12.35,"l":12.2601,"n":1904,"o":12.265,"t":"2026-10-06T16:30:00Z","v":265748,"vw":12.317191},{"c":12.28,"h":12.3,"l":12.22,"n":1498,"o":12.285,"t":"2026-10-06T16:45:00Z","v":239819,"vw":12.261737},{"c":12.265,"h":12.295,"l":12.24,"n":1579,"o":12.27,"t":"2026-10-06T17:00:00Z","v":152898,"vw":12.265435},{"c":12.2819,"h":12.3,"l":12.23,"n":1302,"o":12.2601,"t":"2026-10-06T17:15:00Z","v":137048,"vw":12.261116},{"c":12.24,"h":12.3,"l":12.235,"n":1414,"o":12.2874,"t":"2026-10-06T17:30:00Z","v":143608,"vw":12.271336},{"c":12.225,"h":12.2699,"l":12.22,"n":1427,"o":12.25,"t":"2026-10-06T17:45:00Z","v":195022,"vw":12.244276},{"c":12.1801,"h":12.23,"l":12.1801,"n":1889,"o":12.225,"t":"2026-10-06T18:00:00Z","v":241833,"vw":12.206892},{"c":12.12,"h":12.2,"l":12.12,"n":1815,"o":12.185,"t":"2026-10-06T18:15:00Z","v":246056,"vw":12.150924},{"c":12.155,"h":12.16,"l":12.11,"n":1743,"o":12.125,"t":"2026-10-06T18:30:00Z","v":268132,"vw":12.129768},{"c":12.155,"h":12.18,"l":12.13,"n":1685,"o":12.1599,"t":"2026-10-06T18:45:00Z","v":237355,"vw":12.159049},{"c":12.1074,"h":12.1599,"l":12.08,"n":2188,"o":12.155,"t":"2026-10-06T19:00:00Z","v":287448,"vw":12.116922},{"c":12.05,"h":12.11,"l":12.03,"n":2669,"o":12.105,"t":"2026-10-06T19:15:00Z","v":400124,"vw":12.057587},{"c":11.98,"h":12.065,"l":11.96,"n":3566,"o":12.055,"t":"2026-10-06T19:30:00Z","v":622887,"vw":11.987222},{"c":11.97,"h":12.03,"l":11.96,"n":6010,"o":11.9888,"t":"2026-10-06T19:45:00Z","v":958455,"vw":11.991645},{"c":12.04,"h":12.075,"l":11.88,"n":336,"o":11.97,"t":"2026-10-06T20:00:00Z","v":778951,"vw":11.969638},{"c":12.051,"h":12.12,"l":12.04,"n":126,"o":12.04,"t":"2026-10-06T20:15:00Z","v":24947,"vw":12.062927},{"c":12.0686,"h":12.07,"l":12.05,"n":68,"o":12.0674,"t":"2026-10-06T20:30:00Z","v":24015,"vw":12.059878},{"c":12.07,"h":12.07,"l":12.04,"n":55,"o":12.0674,"t":"2026-10-06T20:45:00Z","v":16091,"vw":12.05113},{"c":12.1082,"h":12.11,"l":12.0446,"n":96,"o":12.0446,"t":"2026-10-06T21:00:00Z","v":39661,"vw":12.076153},{"c":12.0933,"h":12.0933,"l":12,"n":450,"o":12.07,"t":"2026-10-06T21:15:00Z","v":38966,"vw":12.053922},{"c":12.05,"h":12.0958,"l":12.05,"n":35,"o":12.0612,"t":"2026-10-06T21:30:00Z","v":4740,"vw":12.077621},{"c":12.11,"h":12.11,"l":12.05,"n":67,"o":12.08,"t":"2026-10-06T21:45:00Z","v":11808,"vw":12.086798},{"c":12.09,"h":12.1,"l":12.06,"n":50,"o":12.1,"t":"2026-10-06T22:00:00Z","v":5601,"vw":12.080532},{"c":12.06,"h":12.11,"l":12.06,"n":37,"o":12.1,"t":"2026-10-06T22:15:00Z","v":4936,"vw":12.079366},{"c":12,"h":12.09,"l":12,"n":58,"o":12.0891,"t":"2026-10-06T22:30:00Z","v":11815,"vw":12.062229},{"c":12.0346,"h":12.0498,"l":12.03,"n":52,"o":12.0485,"t":"2026-10-06T22:45:00Z","v":6593,"vw":12.0398},{"c":12.05,"h":12.06,"l":12.0431,"n":11,"o":12.0431,"t":"2026-10-06T23:00:00Z","v":2166,"vw":12.050824},{"c":12.07,"h":12.09,"l":12.0615,"n":37,"o":12.0615,"t":"2026-10-06T23:15:00Z","v":10749,"vw":12.069535},{"c":12.0869,"h":12.09,"l":12.07,"n":25,"o":12.08,"t":"2026-10-06T23:30:00Z","v":3808,"vw":12.082592},{"c":12.0795,"h":12.0892,"l":12.07,"n":56,"o":12.089,"t":"2026-10-06T23:45:00Z","v":11840,"vw":12.079545},{"c":12,"h":12.09,"l":11.96,"n":575,"o":12.08,"t":"2026-10-07T08:00:00Z","v":71715,"vw":12.021648},{"c":11.99,"h":11.99,"l":11.9575,"n":17,"o":11.9575,"t":"2026-10-07T08:15:00Z","v":1274,"vw":11.968303},{"c":11.99,"h":12.0476,"l":11.96,"n":34,"o":12,"t":"2026-10-07T08:30:00Z","v":2444,"vw":11.986478},{"c":11.91,"h":12,"l":11.905,"n":88,"o":11.97,"t":"2026-10-07T08:45:00Z","v":13798,"vw":11.939078},{"c":11.82,"h":11.94,"l":11.82,"n":142,"o":11.94,"t":"2026-10-07T09:00:00Z","v":20739,"vw":11.865912},{"c":11.82,"h":11.841,"l":11.81,"n":82,"o":11.841,"t":"2026-10-07T09:15:00Z","v":21041,"vw":11.821351},{"c":11.83,"h":11.84,"l":11.8121,"n":41,"o":11.83,"t":"2026-10-07T09:30:00Z","v":5261,"vw":11.823028},{"c":11.83,"h":11.85,"l":11.8172,"n":86,"o":11.84,"t":"2026-10-07T09:45:00Z","v":11321,"vw":11.836171},{"c":11.8499,"h":11.89,"l":11.83,"n":88,"o":11.84,"t":"2026-10-07T10:00:00Z","v":7985,"vw":11.85531},{"c":11.82,"h":11.87,"l":11.82,"n":64,"o":11.85,"t":"2026-10-07T10:15:00Z","v":6500,"vw":11.849339},{"c":11.865,"h":11.865,"l":11.84,"n":41,"o":11.85,"t":"2026-10-07T10:30:00Z","v":6233,"vw":11.849202},{"c":11.8,"h":11.85,"l":11.78,"n":139,"o":11.85,"t":"2026-10-07T10:45:00Z","v":18693,"vw":11.805788},{"c":11.7907,"h":11.84,"l":11.7315,"n":354,"o":11.82,"t":"2026-10-07T11:00:00Z","v":61927,"vw":11.777667},{"c":11.79,"h":11.79,"l":11.73,"n":206,"o":11.74,"t":"2026-10-07T11:15:00Z","v":39437,"vw":11.757765},{"c":11.75,"h":11.8,"l":11.74,"n":157,"o":11.77,"t":"2026-10-07T11:30:00Z","v":18547,"vw":11.77156},{"c":11.8,"h":11.8,"l":11.74,"n":134,"o":11.7755,"t":"2026-10-07T11:45:00Z","v":31328,"vw":11.751937},{"c":11.78,"h":11.8,"l":11.76,"n":175,"o":11.79,"t":"2026-10-07T12:00:00Z","v":47309,"vw":11.78633},{"c":11.71,"h":11.8,"l":11.71,"n":233,"o":11.8,"t":"2026-10-07T12:15:00Z","v":89757,"vw":11.755897},{"c":11.75,"h":11.8,"l":11.73,"n":160,"o":11.73,"t":"2026-10-07T12:30:00Z","v":26172,"vw":11.757188},{"c":11.7677,"h":11.7677,"l":11.73,"n":163,"o":11.76,"t":"2026-10-07T12:45:00Z","v":33434,"vw":11.750491},{"c":11.76,"h":11.8,"l":11.75,"n":163,"o":11.75,"t":"2026-10-07T13:00:00Z","v":49019,"vw":11.780664},{"c":11.68,"h":11.7601,"l":11.62,"n":706,"o":11.7601,"t":"2026-10-07T13:15:00Z","v":109912,"vw":11.721121},{"c":11.535,"h":11.7334,"l":11.435,"n":7851,"o":11.66,"t":"2026-10-07T13:30:00Z","v":1508066,"vw":11.583442},{"c":11.545,"h":11.56,"l":11.42,"n":5459,"o":11.5374,"t":"2026-10-07T13:45:00Z","v":879351,"vw":11.497376},{"c":11.494,"h":11.57,"l":11.46,"n":4542,"o":11.545,"t":"2026-10-07T14:00:00Z","v":555097,"vw":11.499244},{"c":11.4499,"h":11.56,"l":11.42,"n":4506,"o":11.495,"t":"2026-10-07T14:15:00Z","v":753353,"vw":11.495731},{"c":11.445,"h":11.47,"l":11.42,"n":3270,"o":11.445,"t":"2026-10-07T14:30:00Z","v":441570,"vw":11.444862},{"c":11.4277,"h":11.455,"l":11.38,"n":4046,"o":11.44,"t":"2026-10-07T14:45:00Z","v":660714,"vw":11.418901},{"c":11.405,"h":11.44,"l":11.38,"n":4168,"o":11.425,"t":"2026-10-07T15:00:00Z","v":644317,"vw":11.411654},{"c":11.342,"h":11.41,"l":11.335,"n":3394,"o":11.4,"t":"2026-10-07T15:15:00Z","v":449010,"vw":11.368361},{"c":11.3507,"h":11.41,"l":11.33,"n":3404,"o":11.345,"t":"2026-10-07T15:30:00Z","v":566598,"vw":11.361156},{"c":11.265,"h":11.36,"l":11.26,"n":3727,"o":11.355,"t":"2026-10-07T15:45:00Z","v":612491,"vw":11.31527},{"c":11.24,"h":11.29,"l":11.22,"n":3365,"o":11.27,"t":"2026-10-07T16:00:00Z","v":457519,"vw":11.258448},{"c":11.165,"h":11.235,"l":11.15,"n":3727,"o":11.235,"t":"2026-10-07T16:15:00Z","v":764542,"vw":11.195511},{"c":11.165,"h":11.18,"l":11.14,"n":2658,"o":11.16,"t":"2026-10-07T16:30:00Z","v":397358,"vw":11.164714},{"c":11.155,"h":11.18,"l":11.115,"n":2777,"o":11.17,"t":"2026-10-07T16:45:00Z","v":452596,"vw":11.140608},{"c":11.2171,"h":11.23,"l":11.14,"n":3125,"o":11.155,"t":"2026-10-07T17:00:00Z","v":442003,"vw":11.188405},{"c":11.155,"h":11.2299,"l":11.145,"n":2668,"o":11.2171,"t":"2026-10-07T17:15:00Z","v":293273,"vw":11.181797},{"c":11.215,"h":11.23,"l":11.155,"n":2126,"o":11.155,"t":"2026-10-07T17:30:00Z","v":278563,"vw":11.195937},{"c":11.17,"h":11.215,"l":11.16,"n":2005,"o":11.215,"t":"2026-10-07T17:45:00Z","v":323639,"vw":11.182206},{"c":11.195,"h":11.235,"l":11.155,"n":2419,"o":11.175,"t":"2026-10-07T18:00:00Z","v":304641,"vw":11.191149},{"c":11.185,"h":11.2,"l":11.16,"n":2107,"o":11.1969,"t":"2026-10-07T18:15:00Z","v":275176,"vw":11.182091},{"c":11.175,"h":11.22,"l":11.125,"n":3565,"o":11.18,"t":"2026-10-07T18:30:00Z","v":603107,"vw":11.172186},{"c":11.155,"h":11.2,"l":11.1507,"n":2693,"o":11.18,"t":"2026-10-07T18:45:00Z","v":477203,"vw":11.180912},{"c":11.1899,"h":11.2,"l":11.155,"n":2432,"o":11.155,"t":"2026-10-07T19:00:00Z","v":330926,"vw":11.178394},{"c":11.305,"h":11.33,"l":11.17,"n":3852,"o":11.19,"t":"2026-10-07T19:15:00Z","v":605818,"vw":11.25745},{"c":11.401,"h":11.41,"l":11.305,"n":3727,"o":11.305,"t":"2026-10-07T19:30:00Z","v":585752,"vw":11.366439},{"c":11.31,"h":11.42,"l":11.27,"n":9431,"o":11.41,"t":"2026-10-07T19:45:00Z","v":1938819,"vw":11.323625},{"c":11.33,"h":11.4,"l":11.19,"n":449,"o":11.3,"t":"2026-10-07T20:00:00Z","v":1755404,"vw":11.298675},{"c":11.4,"h":11.44,"l":11.35,"n":490,"o":11.35,"t":"2026-10-07T20:15:00Z","v":101096,"vw":11.41002},{"c":11.38,"h":11.42,"l":11.3,"n":158,"o":11.4,"t":"2026-10-07T20:30:00Z","v":21159,"vw":11.373067},{"c":11.38,"h":11.42,"l":11.36,"n":169,"o":11.36,"t":"2026-10-07T20:45:00Z","v":48543,"vw":11.394114},{"c":11.37,"h":11.4,"l":11.37,"n":72,"o":11.3831,"t":"2026-10-07T21:00:00Z","v":29664,"vw":11.391253},{"c":11.39,"h":11.4,"l":11.36,"n":33,"o":11.3886,"t":"2026-10-07T21:15:00Z","v":7147,"vw":11.394523},{"c":11.3689,"h":11.39,"l":11.35,"n":76,"o":11.39,"t":"2026-10-07T21:30:00Z","v":10741,"vw":11.362149},{"c":11.3585,"h":11.38,"l":11.3585,"n":77,"o":11.36,"t":"2026-10-07T21:45:00Z","v":6812,"vw":11.37021},{"c":11.3503,"h":11.38,"l":11.35,"n":68,"o":11.36,"t":"2026-10-07T22:00:00Z","v":8654,"vw":11.360877},{"c":11.3508,"h":11.38,"l":11.34,"n":85,"o":11.35,"t":"2026-10-07T22:15:00Z","v":10556,"vw":11.357109},{"c":11.37,"h":11.38,"l":11.35,"n":38,"o":11.35,"t":"2026-10-07T22:30:00Z","v":13715,"vw":11.370238},{"c":11.36,"h":11.38,"l":11.36,"n":41,"o":11.38,"t":"2026-10-07T22:45:00Z","v":7613,"vw":11.363675},{"c":11.37,"h":11.38,"l":11.36,"n":31,"o":11.37,"t":"2026-10-07T23:00:00Z","v":9098,"vw":11.370272},{"c":11.4287,"h":11.43,"l":11.37,"n":81,"o":11.38,"t":"2026-10-07T23:15:00Z","v":14474,"vw":11.401991},{"c":11.4169,"h":11.43,"l":11.4,"n":64,"o":11.43,"t":"2026-10-07T23:30:00Z","v":13085,"vw":11.413229},{"c":11.41,"h":11.42,"l":11.4,"n":71,"o":11.42,"t":"2026-10-07T23:45:00Z","v":10905,"vw":11.404819},{"c":11.15,"h":11.36,"l":11.05,"n":687,"o":11.27,"t":"2026-10-08T08:00:00Z","v":72907,"vw":11.223243},{"c":11.15,"h":11.1979,"l":11.12,"n":64,"o":11.12,"t":"2026-10-08T08:15:00Z","v":11995,"vw":11.158267},{"c":11.1878,"h":11.1897,"l":11.14,"n":31,"o":11.15,"t":"2026-10-08T08:30:00Z","v":3254,"vw":11.155379},{"c":11.11,"h":11.19,"l":11.11,"n":68,"o":11.14,"t":"2026-10-08T08:45:00Z","v":7180,"vw":11.141039},{"c":11.14,"h":11.15,"l":11.11,"n":35,"o":11.11,"t":"2026-10-08T09:00:00Z","v":4150,"vw":11.125191},{"c":11.14,"h":11.16,"l":11.14,"n":3,"o":11.16,"t":"2026-10-08T09:15:00Z","v":230,"vw":11.149091},{"c":11.14,"h":11.1489,"l":11.14,"n":18,"o":11.14,"t":"2026-10-08T09:30:00Z","v":1062,"vw":11.142079},{"c":11.1384,"h":11.14,"l":11.1,"n":99,"o":11.1121,"t":"2026-10-08T09:45:00Z","v":10619,"vw":11.115895},{"c":11.1,"h":11.12,"l":11.0918,"n":85,"o":11.12,"t":"2026-10-08T10:00:00Z","v":6946,"vw":11.102925},{"c":11.0077,"h":11.1,"l":11,"n":290,"o":11.1,"t":"2026-10-08T10:15:00Z","v":35238,"vw":11.047643},{"c":11,"h":11.02,"l":10.99,"n":301,"o":11.01,"t":"2026-10-08T10:30:00Z","v":58790,"vw":11.002039},{"c":11.02,"h":11.0374,"l":11,"n":52,"o":11.01,"t":"2026-10-08T10:45:00Z","v":5202,"vw":11.016301},{"c":11.0792,"h":11.09,"l":11.01,"n":478,"o":11.03,"t":"2026-10-08T11:00:00Z","v":64591,"vw":11.053949},{"c":11.0985,"h":11.11,"l":11.04,"n":177,"o":11.06,"t":"2026-10-08T11:15:00Z","v":35075,"vw":11.079031},{"c":11.1235,"h":11.14,"l":11.06,"n":121,"o":11.0993,"t":"2026-10-08T11:30:00Z","v":28454,"vw":11.080679},{"c":11.09,"h":11.1394,"l":11.07,"n":112,"o":11.12,"t":"2026-10-08T11:45:00Z","v":12106,"vw":11.102969},{"c":11.13,"h":11.13,"l":11.0697,"n":98,"o":11.08,"t":"2026-10-08T12:00:00Z","v":11382,"vw":11.0895},{"c":11.08,"h":11.13,"l":11.06,"n":120,"o":11.11,"t":"2026-10-08T12:15:00Z","v":23965,"vw":11.099104},{"c":11.0665,"h":11.12,"l":11.0662,"n":100,"o":11.07,"t":"2026-10-08T12:30:00Z","v":9968,"vw":11.084107},{"c":11.08,"h":11.11,"l":11.04,"n":170,"o":11.0668,"t":"2026-10-08T12:45:00Z","v":23263,"vw":11.063851},{"c":11.1,"h":11.12,"l":11.066,"n":132,"o":11.09,"t":"2026-10-08T13:00:00Z","v":23886,"vw":11.095783},{"c":11.09,"h":11.15,"l":11.01,"n":281,"o":11.1115,"t":"2026-10-08T13:15:00Z","v":73272,"vw":11.096006},{"c":10.955,"h":11.13,"l":10.9,"n":6560,"o":11.02,"t":"2026-10-08T13:30:00Z","v":1154449,"vw":10.977673},{"c":10.8873,"h":11.02,"l":10.85,"n":4644,"o":10.955,"t":"2026-10-08T13:45:00Z","v":660428,"vw":10.929744},{"c":11.055,"h":11.095,"l":10.86,"n":4482,"o":10.885,"t":"2026-10-08T14:00:00Z","v":596854,"vw":10.995604},{"c":11.145,"h":11.19,"l":11.055,"n":3012,"o":11.055,"t":"2026-10-08T14:15:00Z","v":478127,"vw":11.144172},{"c":11.12,"h":11.16,"l":11.08,"n":2511,"o":11.145,"t":"2026-10-08T14:30:00Z","v":365604,"vw":11.115318},{"c":11.07,"h":11.1199,"l":11.06,"n":2210,"o":11.11,"t":"2026-10-08T14:45:00Z","v":283724,"vw":11.085815},{"c":10.99,"h":11.0799,"l":10.97,"n":2478,"o":11.07,"t":"2026-10-08T15:00:00Z","v":333030,"vw":11.009474},{"c":10.98,"h":11.015,"l":10.965,"n":2083,"o":10.9871,"t":"2026-10-08T15:15:00Z","v":213388,"vw":10.991274},{"c":10.935,"h":10.98,"l":10.91,"n":2805,"o":10.975,"t":"2026-10-08T15:30:00Z","v":336933,"vw":10.93737},{"c":10.925,"h":10.9699,"l":10.9,"n":2331,"o":10.935,"t":"2026-10-08T15:45:00Z","v":265037,"vw":10.936983},{"c":10.915,"h":10.945,"l":10.9,"n":2109,"o":10.925,"t":"2026-10-08T16:00:00Z","v":282982,"vw":10.912952},{"c":11.005,"h":11.06,"l":10.91,"n":3116,"o":10.92,"t":"2026-10-08T16:15:00Z","v":413493,"vw":10.981253},{"c":10.918,"h":11.0095,"l":10.91,"n":1902,"o":11.005,"t":"2026-10-08T16:30:00Z","v":198517,"vw":10.957725},{"c":10.7907,"h":10.945,"l":10.765,"n":5579,"o":10.915,"t":"2026-10-08T16:45:00Z","v":998766,"vw":10.838861},{"c":10.8541,"h":10.86,"l":10.695,"n":4358,"o":10.7904,"t":"2026-10-08T17:00:00Z","v":809411,"vw":10.753513},{"c":10.71,"h":10.85,"l":10.65,"n":3713,"o":10.85,"t":"2026-10-08T17:15:00Z","v":636000,"vw":10.740473},{"c":10.735,"h":10.76,"l":10.695,"n":2445,"o":10.715,"t":"2026-10-08T17:30:00Z","v":340861,"vw":10.726633},{"c":10.73,"h":10.75,"l":10.66,"n":2438,"o":10.735,"t":"2026-10-08T17:45:00Z","v":314587,"vw":10.706735},{"c":10.76,"h":10.7677,"l":10.7,"n":2079,"o":10.73,"t":"2026-10-08T18:00:00Z","v":257242,"vw":10.735545},{"c":10.835,"h":10.86,"l":10.75,"n":2134,"o":10.755,"t":"2026-10-08T18:15:00Z","v":294408,"vw":10.802456},{"c":10.765,"h":10.835,"l":10.75,"n":2070,"o":10.835,"t":"2026-10-08T18:30:00Z","v":192917,"vw":10.787116},{"c":10.75,"h":10.79,"l":10.74,"n":2238,"o":10.7659,"t":"2026-10-08T18:45:00Z","v":250562,"vw":10.763245},{"c":10.74,"h":10.75,"l":10.7001,"n":2243,"o":10.75,"t":"2026-10-08T19:00:00Z","v":247918,"vw":10.727758},{"c":10.8572,"h":10.89,"l":10.73,"n":2532,"o":10.745,"t":"2026-10-08T19:15:00Z","v":389828,"vw":10.828914},{"c":10.855,"h":10.8764,"l":10.8206,"n":3227,"o":10.86,"t":"2026-10-08T19:30:00Z","v":424864,"vw":10.849749},{"c":10.935,"h":10.975,"l":10.85,"n":7274,"o":10.855,"t":"2026-10-08T19:45:00Z","v":1250314,"vw":10.924876},{"c":10.9723,"h":11.04,"l":10.93,"n":331,"o":10.93,"t":"2026-10-08T20:00:00Z","v":1203162,"vw":10.932465},{"c":10.96,"h":10.98,"l":10.93,"n":72,"o":10.96,"t":"2026-10-08T20:15:00Z","v":11727,"vw":10.953886},{"c":10.96,"h":10.99,"l":10.96,"n":84,"o":10.96,"t":"2026-10-08T20:30:00Z","v":6596,"vw":10.9699},{"c":10.97,"h":10.98,"l":10.94,"n":68,"o":10.9502,"t":"2026-10-08T20:45:00Z","v":12498,"vw":10.954407},{"c":10.97,"h":10.99,"l":10.96,"n":60,"o":10.9766,"t":"2026-10-08T21:00:00Z","v":8352,"vw":10.967784},{"c":10.9515,"h":10.9794,"l":10.95,"n":69,"o":10.9794,"t":"2026-10-08T21:15:00Z","v":5312,"vw":10.957686},{"c":10.97,"h":10.97,"l":10.95,"n":27,"o":10.9597,"t":"2026-10-08T21:30:00Z","v":3910,"vw":10.953645},{"c":10.95,"h":10.97,"l":10.95,"n":19,"o":10.97,"t":"2026-10-08T21:45:00Z","v":5442,"vw":10.96879},{"c":10.96,"h":10.96,"l":10.9501,"n":25,"o":10.9504,"t":"2026-10-08T22:00:00Z","v":3384,"vw":10.956548},{"c":10.97,"h":10.97,"l":10.9531,"n":39,"o":10.97,"t":"2026-10-08T22:15:00Z","v":4889,"vw":10.964397},{"c":10.97,"h":10.99,"l":10.97,"n":42,"o":10.97,"t":"2026-10-08T22:30:00Z","v":8949,"vw":10.979592},{"c":10.9605,"h":10.978,"l":10.96,"n":70,"o":10.9646,"t":"2026-10-08T22:45:00Z","v":2562,"vw":10.963147},{"c":10.96,"h":10.99,"l":10.96,"n":20,"o":10.99,"t":"2026-10-08T23:00:00Z","v":2342,"vw":10.970633},{"c":10.93,"h":11,"l":10.93,"n":176,"o":10.96,"t":"2026-10-08T23:15:00Z","v":15474,"vw":10.97026},{"c":10.95,"h":10.95,"l":10.91,"n":23,"o":10.93,"t":"2026-10-08T23:30:00Z","v":7701,"vw":10.915654},{"c":10.93,"h":10.95,"l":10.92,"n":37,"o":10.92,"t":"2026-10-08T23:45:00Z","v":16339,"vw":10.93442},{"c":11.23,"h":11.23,"l":11.11,"n":433,"o":11.12,"t":"2026-10-09T08:00:00Z","v":47446,"vw":11.173167},{"c":11.22,"h":11.23,"l":11.2,"n":28,"o":11.21,"t":"2026-10-09T08:15:00Z","v":13446,"vw":11.228068},{"c":11.23,"h":11.23,"l":11.19,"n":53,"o":11.21,"t":"2026-10-09T08:30:00Z","v":9498,"vw":11.20343},{"c":11.2,"h":11.24,"l":11.2,"n":49,"o":11.23,"t":"2026-10-09T08:45:00Z","v":10405,"vw":11.211335},{"c":11.2,"h":11.21,"l":11.18,"n":26,"o":11.19,"t":"2026-10-09T09:00:00Z","v":3411,"vw":11.197571},{"c":11.2,"h":11.2,"l":11.18,"n":24,"o":11.2,"t":"2026-10-09T09:15:00Z","v":5316,"vw":11.193454},{"c":11.2043,"h":11.24,"l":11.2,"n":11,"o":11.2,"t":"2026-10-09T09:30:00Z","v":3311,"vw":11.22071},{"c":11.29,"h":11.34,"l":11.18,"n":154,"o":11.18,"t":"2026-10-09T09:45:00Z","v":41455,"vw":11.26837},{"c":11.29,"h":11.29,"l":11.23,"n":26,"o":11.29,"t":"2026-10-09T10:00:00Z","v":13339,"vw":11.246032},{"c":11.26,"h":11.3,"l":11.26,"n":35,"o":11.29,"t":"2026-10-09T10:15:00Z","v":7904,"vw":11.283357},{"c":11.3,"h":11.3,"l":11.27,"n":122,"o":11.27,"t":"2026-10-09T10:30:00Z","v":31464,"vw":11.283844},{"c":11.3,"h":11.34,"l":11.28,"n":45,"o":11.3,"t":"2026-10-09T10:45:00Z","v":15467,"vw":11.298063},{"c":11.35,"h":11.35,"l":11.28,"n":249,"o":11.29,"t":"2026-10-09T11:00:00Z","v":105781,"vw":11.300198},{"c":11.34,"h":11.36,"l":11.3,"n":124,"o":11.33,"t":"2026-10-09T11:15:00Z","v":33302,"vw":11.327441},{"c":11.29,"h":11.34,"l":11.287,"n":87,"o":11.32,"t":"2026-10-09T11:30:00Z","v":17586,"vw":11.320534},{"c":11.32,"h":11.32,"l":11.2992,"n":75,"o":11.3,"t":"2026-10-09T11:45:00Z","v":14060,"vw":11.310397},{"c":11.308,"h":11.32,"l":11.27,"n":128,"o":11.3008,"t":"2026-10-09T12:00:00Z","v":25101,"vw":11.298158},{"c":11.32,"h":11.33,"l":11.26,"n":101,"o":11.29,"t":"2026-10-09T12:15:00Z","v":26063,"vw":11.295907},{"c":11.25,"h":11.33,"l":11.25,"n":165,"o":11.29,"t":"2026-10-09T12:30:00Z","v":28179,"vw":11.284792},{"c":11.28,"h":11.3,"l":11.2217,"n":95,"o":11.2217,"t":"2026-10-09T12:45:00Z","v":20510,"vw":11.257515},{"c":11.27,"h":11.3,"l":11.26,"n":72,"o":11.28,"t":"2026-10-09T13:00:00Z","v":10199,"vw":11.28162},{"c":11.21,"h":11.32,"l":11.21,"n":334,"o":11.27,"t":"2026-10-09T13:15:00Z","v":34526,"vw":11.281341},{"c":10.775,"h":11.29,"l":10.76,"n":6386,"o":11.21,"t":"2026-10-09T13:30:00Z","v":1051054,"vw":10.982471},{"c":10.695,"h":10.779,"l":10.64,"n":5279,"o":10.775,"t":"2026-10-09T13:45:00Z","v":699586,"vw":10.705122},{"c":10.71,"h":10.8,"l":10.65,"n":4340,"o":10.695,"t":"2026-10-09T14:00:00Z","v":604327,"vw":10.742546},{"c":10.775,"h":10.78,"l":10.705,"n":2713,"o":10.71,"t":"2026-10-09T14:15:00Z","v":317127,"vw":10.745677},{"c":10.835,"h":10.84,"l":10.77,"n":2714,"o":10.7705,"t":"2026-10-09T14:30:00Z","v":367792,"vw":10.79766},{"c":10.94,"h":10.98,"l":10.83,"n":3019,"o":10.84,"t":"2026-10-09T14:45:00Z","v":577451,"vw":10.901362},{"c":10.785,"h":10.965,"l":10.785,"n":2442,"o":10.935,"t":"2026-10-09T15:00:00Z","v":300339,"vw":10.871044},{"c":10.72,"h":10.825,"l":10.715,"n":2274,"o":10.785,"t":"2026-10-09T15:15:00Z","v":270567,"vw":10.788386},{"c":10.655,"h":10.745,"l":10.65,"n":2906,"o":10.715,"t":"2026-10-09T15:30:00Z","v":510053,"vw":10.702614},{"c":10.62,"h":10.67,"l":10.62,"n":2665,"o":10.6576,"t":"2026-10-09T15:45:00Z","v":420179,"vw":10.646563},{"c":10.65,"h":10.65,"l":10.59,"n":2976,"o":10.62,"t":"2026-10-09T16:00:00Z","v":548911,"vw":10.617211},{"c":10.645,"h":10.685,"l":10.59,"n":3014,"o":10.65,"t":"2026-10-09T16:15:00Z","v":606446,"vw":10.632871},{"c":10.615,"h":10.655,"l":10.61,"n":1729,"o":10.645,"t":"2026-10-09T16:30:00Z","v":219940,"vw":10.636093},{"c":10.625,"h":10.65,"l":10.615,"n":1929,"o":10.615,"t":"2026-10-09T16:45:00Z","v":266866,"vw":10.631045},{"c":10.635,"h":10.66,"l":10.62,"n":2112,"o":10.625,"t":"2026-10-09T17:00:00Z","v":354778,"vw":10.642063},{"c":10.64,"h":10.65,"l":10.62,"n":1667,"o":10.635,"t":"2026-10-09T17:15:00Z","v":267950,"vw":10.635234},{"c":10.65,"h":10.67,"l":10.625,"n":1814,"o":10.635,"t":"2026-10-09T17:30:00Z","v":310597,"vw":10.643734},{"c":10.695,"h":10.715,"l":10.65,"n":2029,"o":10.655,"t":"2026-10-09T17:45:00Z","v":285192,"vw":10.68958},{"c":10.705,"h":10.71,"l":10.67,"n":1720,"o":10.69,"t":"2026-10-09T18:00:00Z","v":259691,"vw":10.690202},{"c":10.695,"h":10.715,"l":10.68,"n":2121,"o":10.71,"t":"2026-10-09T18:15:00Z","v":401295,"vw":10.695426},{"c":10.69,"h":10.715,"l":10.68,"n":1591,"o":10.695,"t":"2026-10-09T18:30:00Z","v":250317,"vw":10.697243},{"c":10.695,"h":10.76,"l":10.6807,"n":2009,"o":10.69,"t":"2026-10-09T18:45:00Z","v":287434,"vw":10.71337},{"c":10.74,"h":10.75,"l":10.695,"n":1809,"o":10.7,"t":"2026-10-09T19:00:00Z","v":226467,"vw":10.715527},{"c":10.77,"h":10.78,"l":10.73,"n":1821,"o":10.7301,"t":"2026-10-09T19:15:00Z","v":272431,"vw":10.75465},{"c":10.725,"h":10.77,"l":10.685,"n":3073,"o":10.77,"t":"2026-10-09T19:30:00Z","v":563858,"vw":10.724612},{"c":10.785,"h":10.805,"l":10.71,"n":6555,"o":10.725,"t":"2026-10-09T19:45:00Z","v":1285896,"vw":10.766423},{"c":10.79,"h":10.89,"l":10.75,"n":211,"o":10.78,"t":"2026-10-09T20:00:00Z","v":909309,"vw":10.784388},{"c":10.7893,"h":10.8,"l":10.75,"n":93,"o":10.79,"t":"2026-10-09T20:15:00Z","v":9394,"vw":10.787638},{"c":10.79,"h":10.8,"l":10.77,"n":88,"o":10.77,"t":"2026-10-09T20:30:00Z","v":9489,"vw":10.780544},{"c":10.81,"h":10.81,"l":10.78,"n":75,"o":10.79,"t":"2026-10-09T20:45:00Z","v":24668,"vw":10.787755},{"c":10.78,"h":10.81,"l":10.76,"n":34,"o":10.8,"t":"2026-10-09T21:00:00Z","v":6162,"vw":10.796836},{"c":10.8071,"h":10.81,"l":10.78,"n":39,"o":10.79,"t":"2026-10-09T21:15:00Z","v":10157,"vw":10.795025},{"c":10.7747,"h":10.81,"l":10.7677,"n":27,"o":10.8,"t":"2026-10-09T21:30:00Z","v":3023,"vw":10.780243},{"c":10.79,"h":10.8087,"l":10.79,"n":14,"o":10.79,"t":"2026-10-09T21:45:00Z","v":1189,"vw":10.798806},{"c":10.78,"h":10.79,"l":10.7762,"n":19,"o":10.79,"t":"2026-10-09T22:00:00Z","v":3381,"vw":10.782727},{"c":10.8,"h":10.81,"l":10.79,"n":17,"o":10.81,"t":"2026-10-09T22:15:00Z","v":4613,"vw":10.801207},{"c":10.7831,"h":10.8,"l":10.7831,"n":20,"o":10.7969,"t":"2026-10-09T22:30:00Z","v":4458,"vw":10.795565},{"c":10.8,"h":10.8,"l":10.79,"n":22,"o":10.79,"t":"2026-10-09T22:45:00Z","v":4412,"vw":10.798543},{"c":10.79,"h":10.8,"l":10.78,"n":34,"o":10.79,"t":"2026-10-09T23:00:00Z","v":8420,"vw":10.788391},{"c":10.79,"h":10.7987,"l":10.78,"n":24,"o":10.7885,"t":"2026-10-09T23:15:00Z","v":5685,"vw":10.785145},{"c":10.799,"h":10.8,"l":10.78,"n":28,"o":10.8,"t":"2026-10-09T23:30:00Z","v":7235,"vw":10.78735},{"c":10.7981,"h":10.8,"l":10.78,"n":37,"o":10.7987,"t":"2026-10-09T23:45:00Z","v":5644,"vw":10.78973},{"c":10.83,"h":10.89,"l":10.76,"n":620,"o":10.77,"t":"2026-10-12T08:00:00Z","v":69098,"vw":10.81604},{"c":10.77,"h":10.82,"l":10.77,"n":65,"o":10.82,"t":"2026-10-12T08:15:00Z","v":7453,"vw":10.782368},{"c":10.72,"h":10.77,"l":10.71,"n":76,"o":10.76,"t":"2026-10-12T08:30:00Z","v":4909,"vw":10.745667},{"c":10.68,"h":10.73,"l":10.66,"n":112,"o":10.72,"t":"2026-10-12T08:45:00Z","v":7358,"vw":10.687305},{"c":10.69,"h":10.7,"l":10.68,"n":20,"o":10.7,"t":"2026-10-12T09:00:00Z","v":3311,"vw":10.686575},{"c":10.76,"h":10.8,"l":10.67,"n":7,"o":10.67,"t":"2026-10-12T09:15:00Z","v":507,"vw":10.714},{"c":10.7,"h":10.72,"l":10.7,"n":24,"o":10.72,"t":"2026-10-12T09:30:00Z","v":3032,"vw":10.710116},{"c":10.7032,"h":10.72,"l":10.7,"n":15,"o":10.7,"t":"2026-10-12T10:00:00Z","v":2640,"vw":10.702849},{"c":10.7,"h":10.72,"l":10.7,"n":27,"o":10.72,"t":"2026-10-12T10:15:00Z","v":1647,"vw":10.70554},{"c":10.69,"h":10.7,"l":10.66,"n":20,"o":10.7,"t":"2026-10-12T10:30:00Z","v":3856,"vw":10.688868},{"c":10.72,"h":10.73,"l":10.7,"n":41,"o":10.7,"t":"2026-10-12T10:45:00Z","v":4065,"vw":10.715429},{"c":10.6923,"h":10.7845,"l":10.65,"n":193,"o":10.735,"t":"2026-10-12T11:00:00Z","v":23109,"vw":10.675855},{"c":10.649,"h":10.7,"l":10.64,"n":114,"o":10.6923,"t":"2026-10-12T11:15:00Z","v":16362,"vw":10.660817},{"c":10.64,"h":10.67,"l":10.62,"n":94,"o":10.64,"t":"2026-10-12T11:30:00Z","v":14250,"vw":10.641702},{"c":10.67,"h":10.68,"l":10.64,"n":46,"o":10.67,"t":"2026-10-12T11:45:00Z","v":4743,"vw":10.660836},{"c":10.6596,"h":10.72,"l":10.6493,"n":91,"o":10.68,"t":"2026-10-12T12:00:00Z","v":9692,"vw":10.661986},{"c":10.6601,"h":10.7,"l":10.65,"n":36,"o":10.68,"t":"2026-10-12T12:15:00Z","v":7519,"vw":10.674658},{"c":10.6377,"h":10.6876,"l":10.62,"n":106,"o":10.6614,"t":"2026-10-12T12:30:00Z","v":14337,"vw":10.643113},{"c":10.6331,"h":10.68,"l":10.6331,"n":128,"o":10.68,"t":"2026-10-12T12:45:00Z","v":17763,"vw":10.660493},{"c":10.65,"h":10.68,"l":10.63,"n":140,"o":10.631,"t":"2026-10-12T13:00:00Z","v":11930,"vw":10.652739},{"c":10.51,"h":10.65,"l":10.51,"n":356,"o":10.65,"t":"2026-10-12T13:15:00Z","v":36204,"vw":10.58565},{"c":10.145,"h":10.57,"l":10.075,"n":9232,"o":10.51,"t":"2026-10-12T13:30:00Z","v":1859915,"vw":10.262926},{"c":10.11,"h":10.175,"l":10.07,"n":5350,"o":10.145,"t":"2026-10-12T13:45:00Z","v":807740,"vw":10.114882},{"c":10.11,"h":10.145,"l":9.98,"n":6756,"o":10.11,"t":"2026-10-12T14:00:00Z","v":1208780,"vw":10.041143},{"c":10.0321,"h":10.13,"l":10,"n":3439,"o":10.12,"t":"2026-10-12T14:15:00Z","v":514150,"vw":10.062129},{"c":10.045,"h":10.065,"l":10,"n":2490,"o":10.03,"t":"2026-10-12T14:30:00Z","v":265757,"vw":10.02478},{"c":10.055,"h":10.08,"l":10.04,"n":2360,"o":10.0472,"t":"2026-10-12T14:45:00Z","v":288213,"vw":10.062543},{"c":9.9601,"h":10.05,"l":9.94,"n":3649,"o":10.045,"t":"2026-10-12T15:00:00Z","v":575029,"vw":9.985716},{"c":9.94,"h":9.98,"l":9.93,"n":2824,"o":9.9661,"t":"2026-10-12T15:15:00Z","v":408579,"vw":9.949258},{"c":9.9199,"h":9.98,"l":9.91,"n":2768,"o":9.945,"t":"2026-10-12T15:30:00Z","v":535609,"vw":9.938129},{"c":10.025,"h":10.04,"l":9.905,"n":3175,"o":9.915,"t":"2026-10-12T15:45:00Z","v":534119,"vw":9.972526},{"c":9.945,"h":10.04,"l":9.94,"n":2269,"o":10.02,"t":"2026-10-12T16:00:00Z","v":330315,"vw":9.993257},{"c":9.9501,"h":9.96,"l":9.935,"n":2230,"o":9.9423,"t":"2026-10-12T16:15:00Z","v":383031,"vw":9.947749},{"c":9.955,"h":9.98,"l":9.94,"n":2467,"o":9.955,"t":"2026-10-12T16:30:00Z","v":402052,"vw":9.962067},{"c":9.925,"h":9.96,"l":9.92,"n":1921,"o":9.95,"t":"2026-10-12T16:45:00Z","v":332383,"vw":9.944218},{"c":9.93,"h":9.95,"l":9.92,"n":1660,"o":9.925,"t":"2026-10-12T17:00:00Z","v":183912,"vw":9.936421},{"c":9.885,"h":9.94,"l":9.88,"n":3682,"o":9.935,"t":"2026-10-12T17:15:00Z","v":676127,"vw":9.90175},{"c":9.865,"h":9.89,"l":9.86,"n":2014,"o":9.8801,"t":"2026-10-12T17:30:00Z","v":306485,"vw":9.87586},{"c":9.8499,"h":9.87,"l":9.84,"n":2734,"o":9.865,"t":"2026-10-12T17:45:00Z","v":506134,"vw":9.85701},{"c":9.85,"h":9.88,"l":9.83,"n":2049,"o":9.845,"t":"2026-10-12T18:00:00Z","v":234728,"vw":9.857191},{"c":9.855,"h":9.87,"l":9.84,"n":2008,"o":9.86,"t":"2026-10-12T18:15:00Z","v":226103,"vw":9.858563},{"c":9.825,"h":9.8586,"l":9.82,"n":2060,"o":9.8586,"t":"2026-10-12T18:30:00Z","v":321009,"vw":9.83943},{"c":9.895,"h":9.94,"l":9.8,"n":4411,"o":9.825,"t":"2026-10-12T18:45:00Z","v":1278724,"vw":9.868783},{"c":9.885,"h":9.95,"l":9.884,"n":3005,"o":9.895,"t":"2026-10-12T19:00:00Z","v":512253,"vw":9.915648},{"c":9.915,"h":9.93,"l":9.88,"n":2711,"o":9.885,"t":"2026-10-12T19:15:00Z","v":419019,"vw":9.905502},{"c":9.93,"h":9.94,"l":9.89,"n":3548,"o":9.915,"t":"2026-10-12T19:30:00Z","v":604650,"vw":9.912081},{"c":10,"h":10.015,"l":9.92,"n":8640,"o":9.925,"t":"2026-10-12T19:45:00Z","v":1940454,"vw":9.977614},{"c":10.04,"h":10.1,"l":9.99,"n":530,"o":9.99,"t":"2026-10-12T20:00:00Z","v":1731010,"vw":9.992582},{"c":10.55,"h":11.2,"l":10.03,"n":8236,"o":10.03,"t":"2026-10-12T20:15:00Z","v":1542638,"vw":10.609761},{"c":10.62,"h":10.65,"l":9.99,"n":2854,"o":10.5485,"t":"2026-10-12T20:30:00Z","v":1210135,"vw":10.239954},{"c":10.6083,"h":10.64,"l":10.54,"n":877,"o":10.59,"t":"2026-10-12T20:45:00Z","v":226524,"vw":10.592098},{"c":10.63,"h":10.65,"l":10.54,"n":467,"o":10.6019,"t":"2026-10-12T21:00:00Z","v":171383,"vw":10.59913},{"c":10.57,"h":10.638,"l":10.5,"n":342,"o":10.628,"t":"2026-10-12T21:15:00Z","v":79381,"vw":10.586976},{"c":10.58,"h":10.6,"l":10.55,"n":138,"o":10.57,"t":"2026-10-12T21:30:00Z","v":24960,"vw":10.563589},{"c":10.45,"h":10.5844,"l":10.45,"n":339,"o":10.5844,"t":"2026-10-12T21:45:00Z","v":89564,"vw":10.505931},{"c":10.44,"h":10.5,"l":10.43,"n":197,"o":10.4838,"t":"2026-10-12T22:00:00Z","v":37666,"vw":10.456087},{"c":10.41,"h":10.46,"l":10.39,"n":236,"o":10.44,"t":"2026-10-12T22:15:00Z","v":66005,"vw":10.42217},{"c":10.4105,"h":10.44,"l":10.4,"n":111,"o":10.4,"t":"2026-10-12T22:30:00Z","v":33091,"vw":10.417422},{"c":10.3832,"h":10.42,"l":10.3705,"n":187,"o":10.42,"t":"2026-10-12T22:45:00Z","v":32894,"vw":10.397527},{"c":10.34,"h":10.42,"l":10.27,"n":288,"o":10.3854,"t":"2026-10-12T23:00:00Z","v":59248,"vw":10.341231},{"c":10.35,"h":10.4,"l":10.32,"n":151,"o":10.32,"t":"2026-10-12T23:15:00Z","v":16399,"vw":10.347013},{"c":10.3,"h":10.3894,"l":10.24,"n":271,"o":10.34,"t":"2026-10-12T23:30:00Z","v":73922,"vw":10.300066},{"c":10.27,"h":10.35,"l":10.26,"n":165,"o":10.3,"t":"2026-10-12T23:45:00Z","v":53268,"vw":10.288861},{"c":10.17,"h":10.22,"l":10.02,"n":758,"o":10.17,"t":"2026-10-13T08:00:00Z","v":179411,"vw":10.124424},{"c":10.21,"h":10.23,"l":10.15,"n":88,"o":10.15,"t":"2026-10-13T08:15:00Z","v":9246,"vw":10.185318},{"c":10.22,"h":10.22,"l":10.18,"n":57,"o":10.22,"t":"2026-10-13T08:30:00Z","v":11200,"vw":10.202716},{"c":10.26,"h":10.28,"l":10.22,"n":48,"o":10.22,"t":"2026-10-13T08:45:00Z","v":6587,"vw":10.240621},{"c":10.2283,"h":10.25,"l":10.175,"n":56,"o":10.23,"t":"2026-10-13T09:00:00Z","v":9193,"vw":10.216217},{"c":10.21,"h":10.22,"l":10.2,"n":31,"o":10.21,"t":"2026-10-13T09:15:00Z","v":6502,"vw":10.207853},{"c":10.19,"h":10.2,"l":10.16,"n":29,"o":10.2,"t":"2026-10-13T09:30:00Z","v":5983,"vw":10.190581},{"c":10.22,"h":10.22,"l":10.15,"n":70,"o":10.18,"t":"2026-10-13T09:45:00Z","v":7584,"vw":10.180219},{"c":10.15,"h":10.21,"l":10.15,"n":44,"o":10.21,"t":"2026-10-13T10:00:00Z","v":4434,"vw":10.182947},{"c":10.19,"h":10.2134,"l":10.15,"n":85,"o":10.15,"t":"2026-10-13T10:15:00Z","v":15916,"vw":10.176966},{"c":10.15,"h":10.21,"l":10.12,"n":56,"o":10.18,"t":"2026-10-13T10:30:00Z","v":8908,"vw":10.170874},{"c":10.195,"h":10.195,"l":10.12,"n":88,"o":10.17,"t":"2026-10-13T10:45:00Z","v":18989,"vw":10.143394},{"c":10.285,"h":10.31,"l":10.16,"n":660,"o":10.2,"t":"2026-10-13T11:00:00Z","v":148848,"vw":10.256476},{"c":10.305,"h":10.32,"l":10.27,"n":200,"o":10.29,"t":"2026-10-13T11:15:00Z","v":70506,"vw":10.298983},{"c":10.25,"h":10.318,"l":10.24,"n":427,"o":10.31,"t":"2026-10-13T11:30:00Z","v":89547,"vw":10.28544},{"c":10.21,"h":10.288,"l":10.2067,"n":201,"o":10.24,"t":"2026-10-13T11:45:00Z","v":55871,"vw":10.235732},{"c":10.25,"h":10.25,"l":10.19,"n":307,"o":10.22,"t":"2026-10-13T12:00:00Z","v":94509,"vw":10.211945},{"c":10.18,"h":10.2394,"l":10.17,"n":376,"o":10.2394,"t":"2026-10-13T12:15:00Z","v":75841,"vw":10.198601},{"c":10.1,"h":10.19,"l":10.1,"n":245,"o":10.17,"t":"2026-10-13T12:30:00Z","v":36286,"vw":10.128475},{"c":10.1,"h":10.17,"l":10.06,"n":249,"o":10.09,"t":"2026-10-13T12:45:00Z","v":64458,"vw":10.103784},{"c":10.01,"h":10.1592,"l":10,"n":508,"o":10.1075,"t":"2026-10-13T13:00:00Z","v":77213,"vw":10.038621},{"c":9.99,"h":10.07,"l":9.95,"n":510,"o":10.03,"t":"2026-10-13T13:15:00Z","v":166280,"vw":9.989431},{"c":10.265,"h":10.365,"l":9.9,"n":10530,"o":9.98,"t":"2026-10-13T13:30:00Z","v":2602169,"vw":10.114712},{"c":10.095,"h":10.34,"l":10.0701,"n":5002,"o":10.265,"t":"2026-10-13T13:45:00Z","v":941114,"vw":10.179693},{"c":10.335,"h":10.35,"l":10.06,"n":5370,"o":10.0999,"t":"2026-10-13T14:00:00Z","v":1085359,"vw":10.221249},{"c":10.265,"h":10.3699,"l":10.24,"n":3657,"o":10.335,"t":"2026-10-13T14:15:00Z","v":635186,"vw":10.299929},{"c":10.24,"h":10.3101,"l":10.225,"n":3313,"o":10.265,"t":"2026-10-13T14:30:00Z","v":524342,"vw":10.263565},{"c":10.175,"h":10.2599,"l":10.12,"n":2886,"o":10.235,"t":"2026-10-13T14:45:00Z","v":485738,"vw":10.182078},{"c":10.1899,"h":10.2,"l":10.1301,"n":2395,"o":10.175,"t":"2026-10-13T15:00:00Z","v":350048,"vw":10.167079},{"c":10.15,"h":10.19,"l":10.1427,"n":1948,"o":10.185,"t":"2026-10-13T15:15:00Z","v":255008,"vw":10.164182},{"c":10.145,"h":10.155,"l":10.1,"n":2313,"o":10.15,"t":"2026-10-13T15:30:00Z","v":381050,"vw":10.1246},{"c":10.185,"h":10.19,"l":10.11,"n":1656,"o":10.145,"t":"2026-10-13T15:45:00Z","v":228462,"vw":10.144543},{"c":10.245,"h":10.275,"l":10.1502,"n":2115,"o":10.185,"t":"2026-10-13T16:00:00Z","v":335426,"vw":10.224175},{"c":10.335,"h":10.35,"l":10.2438,"n":2320,"o":10.25,"t":"2026-10-13T16:15:00Z","v":432615,"vw":10.315503},{"c":10.335,"h":10.4,"l":10.3329,"n":2282,"o":10.3329,"t":"2026-10-13T16:30:00Z","v":489559,"vw":10.360009},{"c":10.36,"h":10.43,"l":10.33,"n":2230,"o":10.335,"t":"2026-10-13T16:45:00Z","v":480813,"vw":10.389314},{"c":10.375,"h":10.4,"l":10.345,"n":1611,"o":10.3601,"t":"2026-10-13T17:00:00Z","v":382997,"vw":10.371821},{"c":10.27,"h":10.375,"l":10.27,"n":1970,"o":10.37,"t":"2026-10-13T17:15:00Z","v":451637,"vw":10.31295},{"c":10.345,"h":10.36,"l":10.26,"n":1690,"o":10.27,"t":"2026-10-13T17:30:00Z","v":308380,"vw":10.312609},{"c":10.315,"h":10.3499,"l":10.26,"n":1423,"o":10.345,"t":"2026-10-13T17:45:00Z","v":209733,"vw":10.302565},{"c":10.395,"h":10.44,"l":10.29,"n":2092,"o":10.315,"t":"2026-10-13T18:00:00Z","v":487554,"vw":10.374024},{"c":10.415,"h":10.455,"l":10.375,"n":1760,"o":10.395,"t":"2026-10-13T18:15:00Z","v":259501,"vw":10.40534},{"c":10.425,"h":10.435,"l":10.38,"n":1642,"o":10.415,"t":"2026-10-13T18:30:00Z","v":277716,"vw":10.409654},{"c":10.435,"h":10.445,"l":10.4,"n":1709,"o":10.42,"t":"2026-10-13T18:45:00Z","v":252254,"vw":10.428948},{"c":10.415,"h":10.44,"l":10.4,"n":2375,"o":10.435,"t":"2026-10-13T19:00:00Z","v":382557,"vw":10.419879},{"c":10.415,"h":10.47,"l":10.41,"n":2247,"o":10.415,"t":"2026-10-13T19:15:00Z","v":342864,"vw":10.436947},{"c":10.515,"h":10.5383,"l":10.4113,"n":3210,"o":10.415,"t":"2026-10-13T19:30:00Z","v":656230,"vw":10.48024},{"c":10.46,"h":10.56,"l":10.45,"n":7769,"o":10.515,"t":"2026-10-13T19:45:00Z","v":1671125,"vw":10.504514},{"c":10.4424,"h":10.51,"l":10.3403,"n":339,"o":10.45,"t":"2026-10-13T20:00:00Z","v":2539484,"vw":10.447876},{"c":10.44,"h":10.45,"l":10.4,"n":36,"o":10.408,"t":"2026-10-13T20:15:00Z","v":21956,"vw":10.439449},{"c":10.45,"h":10.4623,"l":10.42,"n":77,"o":10.45,"t":"2026-10-13T20:30:00Z","v":1011521,"vw":10.44979},{"c":10.46,"h":10.47,"l":10.42,"n":14,"o":10.42,"t":"2026-10-13T20:45:00Z","v":2452,"vw":10.430474},{"c":10.4578,"h":10.4799,"l":10.45,"n":56,"o":10.45,"t":"2026-10-13T21:00:00Z","v":6610,"vw":10.459511},{"c":10.5,"h":10.5,"l":10.4706,"n":60,"o":10.48,"t":"2026-10-13T21:15:00Z","v":12191,"vw":10.494322},{"c":10.4801,"h":10.5,"l":10.48,"n":31,"o":10.48,"t":"2026-10-13T21:30:00Z","v":5084,"vw":10.486754},{"c":10.495,"h":10.5,"l":10.47,"n":41,"o":10.48,"t":"2026-10-13T21:45:00Z","v":16217,"vw":10.478481},{"c":10.4537,"h":10.5,"l":10.4529,"n":73,"o":10.49,"t":"2026-10-13T22:00:00Z","v":7620,"vw":10.484382},{"c":10.47,"h":10.4798,"l":10.45,"n":29,"o":10.45,"t":"2026-10-13T22:15:00Z","v":11767,"vw":10.455246},{"c":10.46,"h":10.4869,"l":10.46,"n":42,"o":10.48,"t":"2026-10-13T22:30:00Z","v":29869,"vw":10.471235},{"c":10.49,"h":10.49,"l":10.4515,"n":18,"o":10.47,"t":"2026-10-13T22:45:00Z","v":10269,"vw":10.484956},{"c":10.45,"h":10.489,"l":10.45,"n":24,"o":10.46,"t":"2026-10-13T23:00:00Z","v":6855,"vw":10.454244},{"c":10.4328,"h":10.48,"l":10.4328,"n":33,"o":10.44,"t":"2026-10-13T23:15:00Z","v":12710,"vw":10.442626},{"c":10.44,"h":10.47,"l":10.44,"n":45,"o":10.44,"t":"2026-10-13T23:30:00Z","v":8637,"vw":10.445414},{"c":10.4446,"h":10.48,"l":10.44,"n":34,"o":10.47,"t":"2026-10-13T23:45:00Z","v":13446,"vw":10.462093},{"c":10.43,"h":10.52,"l":10.33,"n":393,"o":10.35,"t":"2026-10-14T08:00:00Z","v":51141,"vw":10.404121},{"c":10.46,"h":10.5179,"l":10.44,"n":24,"o":10.45,"t":"2026-10-14T08:15:00Z","v":1795,"vw":10.46927},{"c":10.4,"h":10.46,"l":10.4,"n":94,"o":10.46,"t":"2026-10-14T08:30:00Z","v":6755,"vw":10.436829},{"c":10.3601,"h":10.3601,"l":10.3601,"n":1,"o":10.3601,"t":"2026-10-14T08:45:00Z","v":4587,"vw":10.3601},{"c":10.37,"h":10.39,"l":10.37,"n":3,"o":10.38,"t":"2026-10-14T09:00:00Z","v":638,"vw":10.379263},{"c":10.33,"h":10.39,"l":10.32,"n":54,"o":10.38,"t":"2026-10-14T09:15:00Z","v":6904,"vw":10.351078},{"c":10.36,"h":10.38,"l":10.34,"n":26,"o":10.34,"t":"2026-10-14T09:30:00Z","v":3240,"vw":10.348578},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-14T09:45:00Z","v":490,"vw":10.36},{"c":10.37,"h":10.37,"l":10.37,"n":6,"o":10.37,"t":"2026-10-14T10:00:00Z","v":558,"vw":10.37},{"c":10.39,"h":10.39,"l":10.38,"n":22,"o":10.39,"t":"2026-10-14T10:15:00Z","v":2207,"vw":10.389049},{"c":10.37,"h":10.44,"l":10.37,"n":46,"o":10.41,"t":"2026-10-14T10:30:00Z","v":22983,"vw":10.412011},{"c":10.39,"h":10.41,"l":10.34,"n":39,"o":10.36,"t":"2026-10-14T10:45:00Z","v":9050,"vw":10.382264},{"c":10.3031,"h":10.41,"l":10.3,"n":105,"o":10.41,"t":"2026-10-14T11:00:00Z","v":14812,"vw":10.32899},{"c":10.3,"h":10.33,"l":10.28,"n":112,"o":10.33,"t":"2026-10-14T11:15:00Z","v":10679,"vw":10.298767},{"c":10.2728,"h":10.35,"l":10.26,"n":82,"o":10.3,"t":"2026-10-14T11:30:00Z","v":21124,"vw":10.299641},{"c":10.22,"h":10.3162,"l":10.21,"n":179,"o":10.3,"t":"2026-10-14T11:45:00Z","v":36537,"vw":10.238678},{"c":10.3599,"h":10.3599,"l":10.2,"n":132,"o":10.2271,"t":"2026-10-14T12:00:00Z","v":24093,"vw":10.255111},{"c":10.26,"h":10.34,"l":10.2486,"n":99,"o":10.34,"t":"2026-10-14T12:15:00Z","v":26861,"vw":10.275479},{"c":10.06,"h":10.28,"l":10.02,"n":634,"o":10.28,"t":"2026-10-14T12:30:00Z","v":111863,"vw":10.092563},{"c":10.01,"h":10.07,"l":9.98,"n":655,"o":10.04,"t":"2026-10-14T12:45:00Z","v":175858,"vw":10.026835},{"c":10.0007,"h":10.07,"l":9.98,"n":307,"o":9.98,"t":"2026-10-14T13:00:00Z","v":59592,"vw":10.01916},{"c":9.92,"h":10.05,"l":9.9,"n":748,"o":10.03,"t":"2026-10-14T13:15:00Z","v":245642,"vw":9.987348},{"c":9.77,"h":10,"l":9.6714,"n":9989,"o":9.92,"t":"2026-10-14T13:30:00Z","v":1929213,"vw":9.828288},{"c":9.665,"h":9.92,"l":9.6646,"n":6108,"o":9.77,"t":"2026-10-14T13:45:00Z","v":1047177,"vw":9.777171},{"c":9.6701,"h":9.75,"l":9.65,"n":5382,"o":9.66,"t":"2026-10-14T14:00:00Z","v":765422,"vw":9.689619},{"c":9.73,"h":9.76,"l":9.675,"n":4043,"o":9.675,"t":"2026-10-14T14:15:00Z","v":527872,"vw":9.712103},{"c":9.77,"h":9.8,"l":9.695,"n":4155,"o":9.735,"t":"2026-10-14T14:30:00Z","v":651645,"vw":9.740537},{"c":9.715,"h":9.845,"l":9.7,"n":3941,"o":9.768,"t":"2026-10-14T14:45:00Z","v":722270,"vw":9.75943},{"c":9.615,"h":9.72,"l":9.6,"n":4970,"o":9.715,"t":"2026-10-14T15:00:00Z","v":886159,"vw":9.640109},{"c":9.601,"h":9.65,"l":9.6,"n":3519,"o":9.6171,"t":"2026-10-14T15:15:00Z","v":550048,"vw":9.620777},{"c":9.545,"h":9.62,"l":9.53,"n":3720,"o":9.6011,"t":"2026-10-14T15:30:00Z","v":586658,"vw":9.573891},{"c":9.545,"h":9.59,"l":9.54,"n":2507,"o":9.5475,"t":"2026-10-14T15:45:00Z","v":324357,"vw":9.559054},{"c":9.505,"h":9.595,"l":9.48,"n":4313,"o":9.545,"t":"2026-10-14T16:00:00Z","v":1014894,"vw":9.534561},{"c":9.4839,"h":9.54,"l":9.47,"n":3171,"o":9.505,"t":"2026-10-14T16:15:00Z","v":573783,"vw":9.496287},{"c":9.595,"h":9.5957,"l":9.47,"n":3056,"o":9.48,"t":"2026-10-14T16:30:00Z","v":488307,"vw":9.520382},{"c":9.545,"h":9.5999,"l":9.51,"n":2753,"o":9.595,"t":"2026-10-14T16:45:00Z","v":431747,"vw":9.551724},{"c":9.515,"h":9.575,"l":9.51,"n":2189,"o":9.55,"t":"2026-10-14T17:00:00Z","v":312510,"vw":9.53241},{"c":9.445,"h":9.515,"l":9.435,"n":2669,"o":9.515,"t":"2026-10-14T17:15:00Z","v":447148,"vw":9.480122},{"c":9.435,"h":9.45,"l":9.36,"n":4613,"o":9.445,"t":"2026-10-14T17:30:00Z","v":1003786,"vw":9.414508},{"c":9.335,"h":9.4391,"l":9.332,"n":3335,"o":9.435,"t":"2026-10-14T17:45:00Z","v":760371,"vw":9.367934},{"c":9.386,"h":9.4,"l":9.31,"n":3274,"o":9.3342,"t":"2026-10-14T18:00:00Z","v":569323,"vw":9.341889},{"c":9.335,"h":9.39,"l":9.32,"n":2616,"o":9.385,"t":"2026-10-14T18:15:00Z","v":347194,"vw":9.354516},{"c":9.285,"h":9.33,"l":9.25,"n":3645,"o":9.33,"t":"2026-10-14T18:30:00Z","v":615044,"vw":9.284449},{"c":9.285,"h":9.31,"l":9.27,"n":3091,"o":9.285,"t":"2026-10-14T18:45:00Z","v":496230,"vw":9.288829},{"c":9.305,"h":9.32,"l":9.24,"n":3357,"o":9.28,"t":"2026-10-14T19:00:00Z","v":471340,"vw":9.274034},{"c":9.395,"h":9.42,"l":9.29,"n":3491,"o":9.31,"t":"2026-10-14T19:15:00Z","v":560795,"vw":9.375659},{"c":9.445,"h":9.46,"l":9.36,"n":4844,"o":9.395,"t":"2026-10-14T19:30:00Z","v":870446,"vw":9.417465},{"c":9.355,"h":9.45,"l":9.35,"n":9440,"o":9.445,"t":"2026-10-14T19:45:00Z","v":1868795,"vw":9.397057},{"c":9.2909,"h":9.4,"l":9.26,"n":552,"o":9.355,"t":"2026-10-14T20:00:00Z","v":1269621,"vw":9.34962},{"c":9.37,"h":9.3907,"l":9.29,"n":149,"o":9.295,"t":"2026-10-14T20:15:00Z","v":22697,"vw":9.327316},{"c":9.38,"h":9.41,"l":9.33,"n":115,"o":9.35,"t":"2026-10-14T20:30:00Z","v":20779,"vw":9.355428},{"c":9.36,"h":9.41,"l":9.3432,"n":49,"o":9.3432,"t":"2026-10-14T20:45:00Z","v":25119,"vw":9.358026},{"c":9.3697,"h":9.37,"l":9.346,"n":122,"o":9.36,"t":"2026-10-14T21:00:00Z","v":14298,"vw":9.361303},{"c":9.35,"h":9.37,"l":9.34,"n":80,"o":9.3669,"t":"2026-10-14T21:15:00Z","v":11089,"vw":9.355889},{"c":9.37,"h":9.37,"l":9.35,"n":58,"o":9.3687,"t":"2026-10-14T21:30:00Z","v":19179,"vw":9.367903},{"c":9.35,"h":9.41,"l":9.35,"n":77,"o":9.37,"t":"2026-10-14T21:45:00Z","v":50798,"vw":9.360343},{"c":9.31,"h":9.38,"l":9.3,"n":169,"o":9.38,"t":"2026-10-14T22:00:00Z","v":22239,"vw":9.343529},{"c":9.2658,"h":9.33,"l":9.22,"n":285,"o":9.3001,"t":"2026-10-14T22:15:00Z","v":64361,"vw":9.252164},{"c":9.165,"h":9.29,"l":9.15,"n":293,"o":9.29,"t":"2026-10-14T22:30:00Z","v":50838,"vw":9.222324},{"c":9.17,"h":9.23,"l":9.12,"n":308,"o":9.1555,"t":"2026-10-14T22:45:00Z","v":58616,"vw":9.164125},{"c":9.11,"h":9.2,"l":9.1,"n":211,"o":9.17,"t":"2026-10-14T23:00:00Z","v":20270,"vw":9.141073},{"c":9.1254,"h":9.1488,"l":9.05,"n":307,"o":9.1,"t":"2026-10-14T23:15:00Z","v":43435,"vw":9.087422},{"c":9.04,"h":9.15,"l":9.02,"n":297,"o":9.1,"t":"2026-10-14T23:30:00Z","v":50714,"vw":9.061079},{"c":9.08,"h":9.15,"l":9.04,"n":248,"o":9.0429,"t":"2026-10-14T23:45:00Z","v":51300,"vw":9.070077},{"c":8.96,"h":9.22,"l":8.9118,"n":925,"o":9.05,"t":"2026-10-15T08:00:00Z","v":118806,"vw":9.048135},{"c":8.94,"h":8.9687,"l":8.91,"n":100,"o":8.951,"t":"2026-10-15T08:15:00Z","v":23506,"vw":8.930461},{"c":8.95,"h":8.97,"l":8.93,"n":78,"o":8.94,"t":"2026-10-15T08:30:00Z","v":10204,"vw":8.956051},{"c":9.055,"h":9.06,"l":8.95,"n":48,"o":8.955,"t":"2026-10-15T08:45:00Z","v":21297,"vw":9.006252},{"c":9.1,"h":9.1,"l":9.05,"n":86,"o":9.05,"t":"2026-10-15T09:00:00Z","v":16377,"vw":9.082765},{"c":9.06,"h":9.1,"l":9.05,"n":41,"o":9.1,"t":"2026-10-15T09:15:00Z","v":21735,"vw":9.056122},{"c":9.05,"h":9.1,"l":9.02,"n":24,"o":9.1,"t":"2026-10-15T09:30:00Z","v":2152,"vw":9.047095},{"c":9.03,"h":9.05,"l":9.03,"n":19,"o":9.05,"t":"2026-10-15T09:45:00Z","v":4261,"vw":9.04848},{"c":9.03,"h":9.05,"l":9.02,"n":26,"o":9.03,"t":"2026-10-15T10:00:00Z","v":9569,"vw":9.036287},{"c":9.02,"h":9.11,"l":9.02,"n":37,"o":9.03,"t":"2026-10-15T10:15:00Z","v":7871,"vw":9.035309},{"c":9,"h":9.07,"l":9,"n":63,"o":9.023,"t":"2026-10-15T10:30:00Z","v":7139,"vw":9.025319},{"c":8.98,"h":9,"l":8.98,"n":70,"o":9,"t":"2026-10-15T10:45:00Z","v":10919,"vw":8.989842},{"c":8.9815,"h":9,"l":8.8869,"n":659,"o":8.98,"t":"2026-10-15T11:00:00Z","v":121130,"vw":8.932698},{"c":8.98,"h":8.98,"l":8.936,"n":161,"o":8.9721,"t":"2026-10-15T11:15:00Z","v":17012,"vw":8.956929},{"c":9.05,"h":9.1,"l":8.95,"n":147,"o":9,"t":"2026-10-15T11:30:00Z","v":42175,"vw":9.035216},{"c":9.02,"h":9.06,"l":9.01,"n":104,"o":9.05,"t":"2026-10-15T11:45:00Z","v":17114,"vw":9.042808},{"c":8.98,"h":9.04,"l":8.9746,"n":176,"o":9.02,"t":"2026-10-15T12:00:00Z","v":68788,"vw":9.007579},{"c":9.02,"h":9.05,"l":8.98,"n":120,"o":9,"t":"2026-10-15T12:15:00Z","v":9449,"vw":9.003981},{"c":8.939,"h":9.0417,"l":8.9,"n":724,"o":9.02,"t":"2026-10-15T12:30:00Z","v":84105,"vw":8.94943},{"c":8.9101,"h":8.97,"l":8.91,"n":191,"o":8.925,"t":"2026-10-15T12:45:00Z","v":30051,"vw":8.928047},{"c":8.88,"h":8.95,"l":8.87,"n":450,"o":8.9101,"t":"2026-10-15T13:00:00Z","v":78723,"vw":8.890402},{"c":8.88,"h":8.95,"l":8.86,"n":300,"o":8.8954,"t":"2026-10-15T13:15:00Z","v":45395,"vw":8.886167},{"c":8.9599,"h":9,"l":8.6701,"n":10512,"o":8.89,"t":"2026-10-15T13:30:00Z","v":2006921,"vw":8.836458},{"c":8.79,"h":8.96,"l":8.71,"n":5690,"o":8.95,"t":"2026-10-15T13:45:00Z","v":1165019,"vw":8.833876},{"c":8.895,"h":9.035,"l":8.76,"n":5129,"o":8.79,"t":"2026-10-15T14:00:00Z","v":939964,"vw":8.883953},{"c":8.915,"h":9,"l":8.84,"n":3354,"o":8.895,"t":"2026-10-15T14:15:00Z","v":517097,"vw":8.931438},{"c":9.19,"h":9.22,"l":8.87,"n":4156,"o":8.91,"t":"2026-10-15T14:30:00Z","v":654016,"vw":9.060377},{"c":9.215,"h":9.28,"l":9.13,"n":4776,"o":9.19,"t":"2026-10-15T14:45:00Z","v":1030492,"vw":9.195672},{"c":9.31,"h":9.3351,"l":9.145,"n":3947,"o":9.215,"t":"2026-10-15T15:00:00Z","v":844165,"vw":9.244133},{"c":9.2,"h":9.3799,"l":9.165,"n":3265,"o":9.32,"t":"2026-10-15T15:15:00Z","v":706219,"vw":9.273265},{"c":9.175,"h":9.2199,"l":9.1301,"n":2441,"o":9.21,"t":"2026-10-15T15:30:00Z","v":530944,"vw":9.175699},{"c":9.1901,"h":9.21,"l":9.14,"n":2458,"o":9.175,"t":"2026-10-15T15:45:00Z","v":529278,"vw":9.171881},{"c":8.965,"h":9.2076,"l":8.9616,"n":3555,"o":9.195,"t":"2026-10-15T16:00:00Z","v":686620,"vw":9.067052},{"c":8.925,"h":8.98,"l":8.92,"n":2989,"o":8.965,"t":"2026-10-15T16:15:00Z","v":873851,"vw":8.948425},{"c":8.965,"h":9.0285,"l":8.915,"n":2751,"o":8.93,"t":"2026-10-15T16:30:00Z","v":891387,"vw":8.958852},{"c":8.92,"h":8.975,"l":8.9,"n":2736,"o":8.97,"t":"2026-10-15T16:45:00Z","v":623785,"vw":8.933009},{"c":8.905,"h":8.9386,"l":8.87,"n":3275,"o":8.915,"t":"2026-10-15T17:00:00Z","v":701909,"vw":8.906342},{"c":8.965,"h":8.97,"l":8.9,"n":2691,"o":8.91,"t":"2026-10-15T17:15:00Z","v":733447,"vw":8.93227},{"c":9.0271,"h":9.0555,"l":8.96,"n":2634,"o":8.97,"t":"2026-10-15T17:30:00Z","v":584303,"vw":9.011266},{"c":8.985,"h":9.035,"l":8.955,"n":2781,"o":9.025,"t":"2026-10-15T17:45:00Z","v":699180,"vw":8.994228},{"c":8.9297,"h":9.01,"l":8.92,"n":3080,"o":8.9812,"t":"2026-10-15T18:00:00Z","v":718332,"vw":8.95756},{"c":8.945,"h":8.945,"l":8.9,"n":2723,"o":8.925,"t":"2026-10-15T18:15:00Z","v":548900,"vw":8.922342},{"c":8.955,"h":8.96,"l":8.91,"n":2495,"o":8.94,"t":"2026-10-15T18:30:00Z","v":610152,"vw":8.929897},{"c":8.985,"h":9,"l":8.945,"n":2567,"o":8.955,"t":"2026-10-15T18:45:00Z","v":568419,"vw":8.971154},{"c":9.145,"h":9.17,"l":8.9838,"n":3407,"o":8.9838,"t":"2026-10-15T19:00:00Z","v":846268,"vw":9.071748},{"c":9.155,"h":9.2101,"l":9.1401,"n":3346,"o":9.1401,"t":"2026-10-15T19:15:00Z","v":798869,"vw":9.180988},{"c":9.175,"h":9.24,"l":9.135,"n":3773,"o":9.15,"t":"2026-10-15T19:30:00Z","v":890361,"vw":9.190743},{"c":9.23,"h":9.25,"l":9.155,"n":7560,"o":9.175,"t":"2026-10-15T19:45:00Z","v":1864265,"vw":9.204918},{"c":9.28,"h":9.34,"l":9.23,"n":339,"o":9.23,"t":"2026-10-15T20:00:00Z","v":833891,"vw":9.234456},{"c":9.2694,"h":9.28,"l":9.24,"n":115,"o":9.2619,"t":"2026-10-15T20:15:00Z","v":28917,"vw":9.262},{"c":9.32,"h":9.33,"l":9.23,"n":100,"o":9.26,"t":"2026-10-15T20:30:00Z","v":43328,"vw":9.266935},{"c":9.2326,"h":9.33,"l":9.2326,"n":90,"o":9.33,"t":"2026-10-15T20:45:00Z","v":15234,"vw":9.270194},{"c":9.22,"h":9.28,"l":9.19,"n":132,"o":9.24,"t":"2026-10-15T21:00:00Z","v":44525,"vw":9.253745},{"c":9.2325,"h":9.2638,"l":9.2061,"n":40,"o":9.25,"t":"2026-10-15T21:15:00Z","v":5944,"vw":9.234378},{"c":9.24,"h":9.28,"l":9.23,"n":44,"o":9.2737,"t":"2026-10-15T21:30:00Z","v":15410,"vw":9.234068},{"c":9.26,"h":9.27,"l":9.23,"n":26,"o":9.23,"t":"2026-10-15T21:45:00Z","v":2977,"vw":9.257791},{"c":9.27,"h":9.3,"l":9.26,"n":21,"o":9.26,"t":"2026-10-15T22:00:00Z","v":4500,"vw":9.280545},{"c":9.29,"h":9.3,"l":9.26,"n":52,"o":9.28,"t":"2026-10-15T22:15:00Z","v":4820,"vw":9.289161},{"c":9.2533,"h":9.26,"l":9.18,"n":185,"o":9.26,"t":"2026-10-15T22:30:00Z","v":34581,"vw":9.208719},{"c":9.24,"h":9.26,"l":9.22,"n":45,"o":9.2543,"t":"2026-10-15T22:45:00Z","v":21812,"vw":9.253026},{"c":9.25,"h":9.27,"l":9.22,"n":40,"o":9.23,"t":"2026-10-15T23:00:00Z","v":9974,"vw":9.239337},{"c":9.23,"h":9.29,"l":9.2029,"n":19,"o":9.24,"t":"2026-10-15T23:15:00Z","v":3156,"vw":9.242813},{"c":9.19,"h":9.258,"l":9.18,"n":49,"o":9.23,"t":"2026-10-15T23:30:00Z","v":23985,"vw":9.210188},{"c":9.21,"h":9.25,"l":9.18,"n":46,"o":9.21,"t":"2026-10-15T23:45:00Z","v":15107,"vw":9.208369},{"c":9.29,"h":9.38,"l":9.15,"n":567,"o":9.15,"t":"2026-10-16T08:00:00Z","v":91960,"vw":9.316227},{"c":9.3,"h":9.3,"l":9.26,"n":11,"o":9.27,"t":"2026-10-16T08:15:00Z","v":1517,"vw":9.268837},{"c":9.27,"h":9.34,"l":9.27,"n":10,"o":9.34,"t":"2026-10-16T08:30:00Z","v":1096,"vw":9.299116},{"c":9.28,"h":9.3,"l":9.28,"n":37,"o":9.28,"t":"2026-10-16T08:45:00Z","v":3207,"vw":9.284072},{"c":9.24,"h":9.27,"l":9.24,"n":37,"o":9.27,"t":"2026-10-16T09:00:00Z","v":934,"vw":9.249195},{"c":9.31,"h":9.34,"l":9.27,"n":13,"o":9.34,"t":"2026-10-16T09:15:00Z","v":3781,"vw":9.333841},{"c":9.27,"h":9.27,"l":9.2675,"n":19,"o":9.27,"t":"2026-10-16T09:30:00Z","v":1828,"vw":9.269694},{"c":9.26,"h":9.27,"l":9.23,"n":47,"o":9.27,"t":"2026-10-16T09:45:00Z","v":2998,"vw":9.236264},{"c":9.19,"h":9.24,"l":9.19,"n":82,"o":9.22,"t":"2026-10-16T10:00:00Z","v":10457,"vw":9.201403},{"c":9.21,"h":9.22,"l":9.2,"n":8,"o":9.2,"t":"2026-10-16T10:15:00Z","v":676,"vw":9.210703},{"c":9.22,"h":9.26,"l":9.2129,"n":11,"o":9.26,"t":"2026-10-16T10:30:00Z","v":3561,"vw":9.233433},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-16T10:45:00Z","v":1040,"vw":9.22},{"c":9.1399,"h":9.23,"l":9.105,"n":181,"o":9.23,"t":"2026-10-16T11:00:00Z","v":45878,"vw":9.114989},{"c":9.12,"h":9.14,"l":9.1,"n":182,"o":9.14,"t":"2026-10-16T11:15:00Z","v":40239,"vw":9.123307},{"c":9.08,"h":9.22,"l":9.054,"n":101,"o":9.12,"t":"2026-10-16T11:30:00Z","v":13662,"vw":9.103478},{"c":9.1,"h":9.14,"l":9.05,"n":42,"o":9.09,"t":"2026-10-16T11:45:00Z","v":14699,"vw":9.104669},{"c":9.1,"h":9.15,"l":9.0883,"n":65,"o":9.13,"t":"2026-10-16T12:00:00Z","v":13319,"vw":9.108517},{"c":9.09,"h":9.11,"l":9.05,"n":138,"o":9.09,"t":"2026-10-16T12:15:00Z","v":66458,"vw":9.067888},{"c":9.0923,"h":9.1195,"l":9.0562,"n":65,"o":9.1195,"t":"2026-10-16T12:30:00Z","v":19766,"vw":9.071263},{"c":9.1,"h":9.1,"l":9.02,"n":72,"o":9.07,"t":"2026-10-16T12:45:00Z","v":15279,"vw":9.052652},{"c":9.0554,"h":9.09,"l":9.02,"n":79,"o":9.09,"t":"2026-10-16T13:00:00Z","v":23224,"vw":9.037474},{"c":8.96,"h":9.08,"l":8.93,"n":749,"o":9.03,"t":"2026-10-16T13:15:00Z","v":85910,"vw":8.998295},{"c":9,"h":9.06,"l":8.82,"n":5183,"o":8.96,"t":"2026-10-16T13:30:00Z","v":1083168,"vw":8.912708},{"c":8.845,"h":9,"l":8.8,"n":4438,"o":8.9991,"t":"2026-10-16T13:45:00Z","v":714220,"vw":8.866286},{"c":8.9,"h":8.975,"l":8.8209,"n":3510,"o":8.845,"t":"2026-10-16T14:00:00Z","v":477087,"vw":8.904975},{"c":8.895,"h":8.93,"l":8.86,"n":2838,"o":8.91,"t":"2026-10-16T14:15:00Z","v":438331,"vw":8.900023},{"c":8.93,"h":8.9799,"l":8.87,"n":2508,"o":8.89,"t":"2026-10-16T14:30:00Z","v":475034,"vw":8.93786},{"c":8.855,"h":8.9251,"l":8.82,"n":2470,"o":8.92,"t":"2026-10-16T14:45:00Z","v":497265,"vw":8.869198},{"c":8.755,"h":8.855,"l":8.7,"n":3470,"o":8.855,"t":"2026-10-16T15:00:00Z","v":706906,"vw":8.769261},{"c":8.6009,"h":8.7599,"l":8.59,"n":6228,"o":8.75,"t":"2026-10-16T15:15:00Z","v":1128517,"vw":8.648284},{"c":8.6901,"h":8.74,"l":8.6001,"n":3240,"o":8.6001,"t":"2026-10-16T15:30:00Z","v":509868,"vw":8.695191},{"c":8.645,"h":8.72,"l":8.61,"n":3030,"o":8.695,"t":"2026-10-16T15:45:00Z","v":495790,"vw":8.666638},{"c":8.6976,"h":8.71,"l":8.62,"n":2326,"o":8.6474,"t":"2026-10-16T16:00:00Z","v":312800,"vw":8.651394},{"c":8.6599,"h":8.7099,"l":8.64,"n":1942,"o":8.695,"t":"2026-10-16T16:15:00Z","v":351000,"vw":8.663164},{"c":8.655,"h":8.675,"l":8.62,"n":1745,"o":8.655,"t":"2026-10-16T16:30:00Z","v":253822,"vw":8.647294},{"c":8.605,"h":8.655,"l":8.58,"n":2343,"o":8.6501,"t":"2026-10-16T16:45:00Z","v":376531,"vw":8.601653},{"c":8.525,"h":8.609,"l":8.505,"n":3057,"o":8.605,"t":"2026-10-16T17:00:00Z","v":816787,"vw":8.546036},{"c":8.56,"h":8.59,"l":8.48,"n":3500,"o":8.52,"t":"2026-10-16T17:15:00Z","v":706054,"vw":8.514994},{"c":8.575,"h":8.6,"l":8.5301,"n":2320,"o":8.565,"t":"2026-10-16T17:30:00Z","v":358015,"vw":8.564183},{"c":8.485,"h":8.5799,"l":8.475,"n":2337,"o":8.57,"t":"2026-10-16T17:45:00Z","v":351742,"vw":8.508507},{"c":8.47,"h":8.505,"l":8.46,"n":2520,"o":8.485,"t":"2026-10-16T18:00:00Z","v":449062,"vw":8.48041},{"c":8.45,"h":8.49,"l":8.41,"n":3467,"o":8.47,"t":"2026-10-16T18:15:00Z","v":512805,"vw":8.443296},{"c":8.425,"h":8.47,"l":8.4,"n":3006,"o":8.44,"t":"2026-10-16T18:30:00Z","v":389150,"vw":8.433399},{"c":8.35,"h":8.425,"l":8.33,"n":4000,"o":8.42,"t":"2026-10-16T18:45:00Z","v":686173,"vw":8.366605},{"c":8.44,"h":8.445,"l":8.28,"n":4226,"o":8.355,"t":"2026-10-16T19:00:00Z","v":741448,"vw":8.35141},{"c":8.4195,"h":8.45,"l":8.37,"n":3193,"o":8.435,"t":"2026-10-16T19:15:00Z","v":530956,"vw":8.410239},{"c":8.315,"h":8.4399,"l":8.31,"n":3575,"o":8.42,"t":"2026-10-16T19:30:00Z","v":625046,"vw":8.371586},{"c":8.335,"h":8.36,"l":8.28,"n":9174,"o":8.315,"t":"2026-10-16T19:45:00Z","v":2311701,"vw":8.31939},{"c":8.4373,"h":8.47,"l":8.33,"n":323,"o":8.34,"t":"2026-10-16T20:00:00Z","v":1503690,"vw":8.343304},{"c":8.41,"h":8.45,"l":8.4,"n":171,"o":8.45,"t":"2026-10-16T20:15:00Z","v":26026,"vw":8.418901},{"c":8.4662,"h":8.4662,"l":8.34,"n":163,"o":8.4389,"t":"2026-10-16T20:30:00Z","v":25138,"vw":8.418195},{"c":8.45,"h":8.47,"l":8.4,"n":84,"o":8.47,"t":"2026-10-16T20:45:00Z","v":23399,"vw":8.457345},{"c":8.47,"h":8.47,"l":8.44,"n":72,"o":8.45,"t":"2026-10-16T21:00:00Z","v":12083,"vw":8.447862},{"c":8.4786,"h":8.48,"l":8.45,"n":104,"o":8.45,"t":"2026-10-16T21:15:00Z","v":19705,"vw":8.462163},{"c":8.46,"h":8.48,"l":8.46,"n":72,"o":8.46,"t":"2026-10-16T21:30:00Z","v":5134,"vw":8.468814},{"c":8.4672,"h":8.4764,"l":8.45,"n":25,"o":8.4764,"t":"2026-10-16T21:45:00Z","v":1492,"vw":8.460103}],"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":0.10628361519359666,"strike":13.880602532266112,"iv":2.3553152695415336,"gamma":0.08031266467421615,"theta":-0.03316292796188712,"vega":0.0020257646839055995,"rho":0.00013922626559495962,"breakevenPct":65.18903707789714},{"delta":0.15,"premium":0.08666897698942005,"strike":10.611496164903343,"iv":1.2003785012269568,"gamma":0.21746739252927866,"theta":-0.021175668288837036,"vega":0.00267817909890142,"rho":0.00022049001288408122,"breakevenPct":26.348322254024502},{"delta":0.2,"premium":0.09834789515488485,"strike":9.368943606036536,"iv":0.7875959491660047,"gamma":0.3000356632247816,"theta":-0.01820087370929309,"vega":0.0031883240667196187,"rho":0.0002974566728850443,"breakevenPct":11.811360322083118},{"delta":0.25,"premium":0.12614773629864973,"strike":9.170373312152503,"iv":0.7571352660841938,"gamma":0.35448363780778397,"theta":-0.019868864177918985,"vega":0.003625178713264496,"rho":0.0003722096818587741,"breakevenPct":9.794513516288168},{"delta":0.3,"premium":0.15455128205128207,"strike":8.983143399810066,"iv":0.7278073599240266,"gamma":0.4056973409306743,"theta":-0.021313485280151947,"vega":0.004023599240265907,"rho":0.0004468991558702328,"breakevenPct":7.918729708302022},{"delta":0.35,"premium":0.18660256410256412,"strike":8.864434947768281,"iv":0.7053239791073124,"gamma":0.43736875593542257,"theta":-0.021408452041785375,"vega":0.004189791073124407,"rho":0.000521204735532194,"breakevenPct":6.895284295526803},{"delta":0.4,"premium":0.2186538461538462,"strike":8.745726495726496,"iv":0.6828405982905983,"gamma":0.4690401709401709,"theta":-0.021503418803418804,"vega":0.004355982905982906,"rho":0.0005955103151941553,"breakevenPct":5.871838882751582},{"delta":0.45,"premium":0.25070512820512825,"strike":8.62701804368471,"iv":0.6603572174738841,"gamma":0.5007115859449193,"theta":-0.021598385565052232,"vega":0.004522174738841406,"rho":0.0006698158948561165,"breakevenPct":4.848393469976363},{"delta":0.5,"premium":0.2827564102564103,"strike":8.508309591642925,"iv":0.6378738366571699,"gamma":0.5323830009496676,"theta":-0.02169335232668566,"vega":0.0046883665716999055,"rho":0.0007441214745180778,"breakevenPct":3.8249480572011443},{"delta":0.55,"premium":0.3294897236002836,"strike":8.417611622962438,"iv":0.6222610205527994,"gamma":0.520874096385542,"theta":-0.020447696669029056,"vega":0.004485790219702339,"rho":0.0008160870506901966,"breakevenPct":3.3057131821938945},{"delta":0.6,"premium":0.37732813607370663,"strike":8.329021970233876,"iv":0.6071653437278526,"gamma":0.5061150602409639,"theta":-0.019101133947554926,"vega":0.004255457122608079,"rho":0.0008878764975673806,"breakevenPct":2.824429637986385},{"delta":0.65,"premium":0.42516654854712976,"strike":8.240432317505315,"iv":0.5920696669029057,"gamma":0.4913560240963855,"theta":-0.01775457122608079,"vega":0.00402512402551382,"rho":0.000959665944444565,"breakevenPct":2.3431460937788744},{"delta":0.7,"premium":0.4730049610205528,"strike":8.151842664776755,"iv":0.5769739900779589,"gamma":0.4765969879518072,"theta":-0.016408008504606664,"vega":0.0037947909284195606,"rho":0.0010314553913217492,"breakevenPct":1.8618625495713654},{"delta":0.75,"premium":0.5208433734939759,"strike":8.063253012048193,"iv":0.5618783132530121,"gamma":0.46183795180722886,"theta":-0.015061445783132527,"vega":0.0035644578313253007,"rho":0.0011032448381989336,"breakevenPct":1.3805790053638551}],"put":[{"delta":0.1,"premium":0.09895370193278914,"strike":6.578902129051507,"iv":1.5842896115797136,"gamma":0.09624811537737066,"theta":-0.023579963205611953,"vega":0.0020397304595052563,"rho":-0.00018014143566722583,"breakevenPct":23.46999684525325},{"delta":0.15,"premium":0.0968712184556353,"strike":7.3752521029576465,"iv":1.0277586753322205,"gamma":0.20333955094322081,"theta":-0.0195036008135915,"vega":0.0027154363723207097,"rho":-0.00025945946400393415,"breakevenPct":14.040286228009128},{"delta":0.2,"premium":0.13138386648122394,"strike":7.651599443671766,"iv":0.9226944367176634,"gamma":0.25270347705146035,"theta":-0.020813351877607786,"vega":0.0031941585535465926,"rho":-0.00034672942664075164,"breakevenPct":11.18415087407239},{"delta":0.25,"premium":0.17310848400556328,"strike":7.825452016689847,"iv":0.9112201668984701,"gamma":0.2911248956884562,"theta":-0.023351599443671767,"vega":0.0036461752433936023,"rho":-0.0004355679331305447,"breakevenPct":9.62368276780655},{"delta":0.3,"premium":0.21483310152990265,"strike":7.999304589707927,"iv":0.8997458970792769,"gamma":0.329546314325452,"theta":-0.02588984700973574,"vega":0.0040981919332406126,"rho":-0.0005244064396203378,"breakevenPct":8.063214661540709},{"delta":0.35,"premium":0.27870713119216106,"strike":8.135547087642896,"iv":0.9086189983669026,"gamma":0.33913407729994555,"theta":-0.0272012520413718,"vega":0.004262656505171475,"rho":-0.0006173599788690642,"breakevenPct":7.2085228121370095},{"delta":0.4,"premium":0.34267011431682093,"strike":8.27163854109962,"iv":0.917573816004355,"gamma":0.34860604246053345,"theta":-0.028507729994556343,"vega":0.004425966249319543,"rho":-0.0007103300443537703,"breakevenPct":6.3566654055319525},{"delta":0.45,"premium":0.4066330974414807,"strike":8.407729994556341,"iv":0.9265286336418073,"gamma":0.3580780076211214,"theta":-0.029814207947740885,"vega":0.0045892759934676106,"rho":-0.0008033001098384764,"breakevenPct":5.504807998926898},{"delta":0.5,"premium":0.492813156053184,"strike":8.55633310006998,"iv":0.9504575927221833,"gamma":0.35677109867039886,"theta":-0.031060531840447866,"vega":0.004666200139958013,"rho":-0.0009003899675584186,"breakevenPct":4.7675743573224265},{"delta":0.55,"premium":0.6257732680195942,"strike":8.731280615815255,"iv":1.005915955213436,"gamma":0.3327682995101469,"theta":-0.03218019594121763,"vega":0.004561231630510847,"rho":-0.0010061544188668394,"breakevenPct":4.271691376185025},{"delta":0.6,"premium":0.7587333799860041,"strike":8.906228131560532,"iv":1.0613743177046886,"gamma":0.30876550034989503,"theta":-0.0332998600419874,"vega":0.004456263121063681,"rho":-0.0011119188701752603,"breakevenPct":3.7758083950476236},{"delta":0.65,"premium":0.8836233854520734,"strike":9.078857919782461,"iv":1.0775837525492862,"gamma":0.2894651937457512,"theta":-0.032417471108089735,"vega":0.00425805574439157,"rho":-0.0012161308814894742,"breakevenPct":3.2119882094389247},{"delta":0.7,"premium":0.9991910265125763,"strike":9.24881033310673,"iv":1.0484539089055065,"gamma":0.2755970768184908,"theta":-0.02922236573759348,"vega":0.003952141400407887,"rho":-0.0013185495569483108,"breakevenPct":2.569688839354763},{"delta":0.75,"premium":1.1147586675730794,"strike":9.418762746431,"iv":1.0193240652617268,"gamma":0.26172895989123046,"theta":-0.026027260367097217,"vega":0.0036462270564242014,"rho":-0.0014209682324071479,"breakevenPct":1.9273894692706004},{"delta":0.8,"premium":2.4566743988249033,"strike":10.741837645906768,"iv":1.6876209527151467,"gamma":0.15531208251516138,"theta":-0.037751699685840134,"vega":0.003265747800411649,"rho":-0.0017546316242985777,"breakevenPct":2.1499049617126667},{"delta":0.85,"premium":4.588207981522498,"strike":12.869721887164284,"iv":2.507102589940322,"gamma":0.08005433501190727,"theta":-0.04782311696642106,"vega":0.002718902263501611,"rho":-0.0022374280610661327,"breakevenPct":2.1930047047219157},{"delta":0.9,"premium":8.60312978510385,"strike":16.93218560223077,"iv":3.306269232620408,"gamma":0.04617182731906601,"theta":-0.04678616928665758,"vega":0.002046668722744739,"rho":-0.003079228798861314,"breakevenPct":1.631521434158608}]},"raw":{"call":[{"delta":0.1,"premium":0.10628361519359666,"strike":13.880602532266112,"iv":2.3553152695415336,"gamma":0.08031266467421615,"theta":-0.03316292796188712,"vega":0.0020257646839055995,"rho":0.00013922626559495962,"breakevenPct":65.18903707789714},{"delta":0.15,"premium":0.08666897698942005,"strike":10.611496164903343,"iv":1.2003785012269568,"gamma":0.21746739252927866,"theta":-0.021175668288837036,"vega":0.00267817909890142,"rho":0.00022049001288408122,"breakevenPct":26.348322254024502},{"delta":0.2,"premium":0.09834789515488485,"strike":9.368943606036536,"iv":0.7875959491660047,"gamma":0.3000356632247816,"theta":-0.01820087370929309,"vega":0.0031883240667196187,"rho":0.0002974566728850443,"breakevenPct":11.811360322083118},{"delta":0.25,"premium":0.12614773629864973,"strike":9.170373312152503,"iv":0.7571352660841938,"gamma":0.35448363780778397,"theta":-0.019868864177918985,"vega":0.003625178713264496,"rho":0.0003722096818587741,"breakevenPct":9.794513516288168},{"delta":0.3,"premium":0.15455128205128207,"strike":8.983143399810066,"iv":0.7278073599240266,"gamma":0.4056973409306743,"theta":-0.021313485280151947,"vega":0.004023599240265907,"rho":0.0004468991558702328,"breakevenPct":7.918729708302022},{"delta":0.35,"premium":0.18660256410256412,"strike":8.864434947768281,"iv":0.7053239791073124,"gamma":0.43736875593542257,"theta":-0.021408452041785375,"vega":0.004189791073124407,"rho":0.000521204735532194,"breakevenPct":6.895284295526803},{"delta":0.4,"premium":0.2186538461538462,"strike":8.745726495726496,"iv":0.6828405982905983,"gamma":0.4690401709401709,"theta":-0.021503418803418804,"vega":0.004355982905982906,"rho":0.0005955103151941553,"breakevenPct":5.871838882751582},{"delta":0.45,"premium":0.25070512820512825,"strike":8.62701804368471,"iv":0.6603572174738841,"gamma":0.5007115859449193,"theta":-0.021598385565052232,"vega":0.004522174738841406,"rho":0.0006698158948561165,"breakevenPct":4.848393469976363},{"delta":0.5,"premium":0.2827564102564103,"strike":8.508309591642925,"iv":0.6378738366571699,"gamma":0.5323830009496676,"theta":-0.02169335232668566,"vega":0.0046883665716999055,"rho":0.0007441214745180778,"breakevenPct":3.8249480572011443},{"delta":0.55,"premium":0.3294897236002836,"strike":8.417611622962438,"iv":0.6222610205527994,"gamma":0.520874096385542,"theta":-0.020447696669029056,"vega":0.004485790219702339,"rho":0.0008160870506901966,"breakevenPct":3.3057131821938945},{"delta":0.6,"premium":0.37732813607370663,"strike":8.329021970233876,"iv":0.6071653437278526,"gamma":0.5061150602409639,"theta":-0.019101133947554926,"vega":0.004255457122608079,"rho":0.0008878764975673806,"breakevenPct":2.824429637986385},{"delta":0.65,"premium":0.42516654854712976,"strike":8.240432317505315,"iv":0.5920696669029057,"gamma":0.4913560240963855,"theta":-0.01775457122608079,"vega":0.00402512402551382,"rho":0.000959665944444565,"breakevenPct":2.3431460937788744},{"delta":0.7,"premium":0.4730049610205528,"strike":8.151842664776755,"iv":0.5769739900779589,"gamma":0.4765969879518072,"theta":-0.016408008504606664,"vega":0.0037947909284195606,"rho":0.0010314553913217492,"breakevenPct":1.8618625495713654},{"delta":0.75,"premium":0.5208433734939759,"strike":8.063253012048193,"iv":0.5618783132530121,"gamma":0.46183795180722886,"theta":-0.015061445783132527,"vega":0.0035644578313253007,"rho":0.0011032448381989336,"breakevenPct":1.3805790053638551}],"put":[{"delta":0.1,"premium":0.09895370193278914,"strike":6.578902129051507,"iv":1.5842896115797136,"gamma":0.09624811537737066,"theta":-0.023579963205611953,"vega":0.0020397304595052563,"rho":-0.00018014143566722583,"breakevenPct":23.46999684525325},{"delta":0.15,"premium":0.0968712184556353,"strike":7.3752521029576465,"iv":1.0277586753322205,"gamma":0.20333955094322081,"theta":-0.0195036008135915,"vega":0.0027154363723207097,"rho":-0.00025945946400393415,"breakevenPct":14.040286228009128},{"delta":0.2,"premium":0.13138386648122394,"strike":7.651599443671766,"iv":0.9226944367176634,"gamma":0.25270347705146035,"theta":-0.020813351877607786,"vega":0.0031941585535465926,"rho":-0.00034672942664075164,"breakevenPct":11.18415087407239},{"delta":0.25,"premium":0.17310848400556328,"strike":7.825452016689847,"iv":0.9112201668984701,"gamma":0.2911248956884562,"theta":-0.023351599443671767,"vega":0.0036461752433936023,"rho":-0.0004355679331305447,"breakevenPct":9.62368276780655},{"delta":0.3,"premium":0.21483310152990265,"strike":7.999304589707927,"iv":0.8997458970792769,"gamma":0.329546314325452,"theta":-0.02588984700973574,"vega":0.0040981919332406126,"rho":-0.0005244064396203378,"breakevenPct":8.063214661540709},{"delta":0.35,"premium":0.27870713119216106,"strike":8.135547087642896,"iv":0.9086189983669026,"gamma":0.33913407729994555,"theta":-0.0272012520413718,"vega":0.004262656505171475,"rho":-0.0006173599788690642,"breakevenPct":7.2085228121370095},{"delta":0.4,"premium":0.34267011431682093,"strike":8.27163854109962,"iv":0.917573816004355,"gamma":0.34860604246053345,"theta":-0.028507729994556343,"vega":0.004425966249319543,"rho":-0.0007103300443537703,"breakevenPct":6.3566654055319525},{"delta":0.45,"premium":0.4066330974414807,"strike":8.407729994556341,"iv":0.9265286336418073,"gamma":0.3580780076211214,"theta":-0.029814207947740885,"vega":0.0045892759934676106,"rho":-0.0008033001098384764,"breakevenPct":5.504807998926898},{"delta":0.5,"premium":0.492813156053184,"strike":8.55633310006998,"iv":0.9504575927221833,"gamma":0.35677109867039886,"theta":-0.031060531840447866,"vega":0.004666200139958013,"rho":-0.0009003899675584186,"breakevenPct":4.7675743573224265},{"delta":0.55,"premium":0.6257732680195942,"strike":8.731280615815255,"iv":1.005915955213436,"gamma":0.3327682995101469,"theta":-0.03218019594121763,"vega":0.004561231630510847,"rho":-0.0010061544188668394,"breakevenPct":4.271691376185025},{"delta":0.6,"premium":0.7587333799860041,"strike":8.906228131560532,"iv":1.0613743177046886,"gamma":0.30876550034989503,"theta":-0.0332998600419874,"vega":0.004456263121063681,"rho":-0.0011119188701752603,"breakevenPct":3.7758083950476236},{"delta":0.65,"premium":0.8836233854520734,"strike":9.078857919782461,"iv":1.0775837525492862,"gamma":0.2894651937457512,"theta":-0.032417471108089735,"vega":0.00425805574439157,"rho":-0.0012161308814894742,"breakevenPct":3.2119882094389247},{"delta":0.7,"premium":0.9991910265125763,"strike":9.24881033310673,"iv":1.0484539089055065,"gamma":0.2755970768184908,"theta":-0.02922236573759348,"vega":0.003952141400407887,"rho":-0.0013185495569483108,"breakevenPct":2.569688839354763},{"delta":0.75,"premium":1.1147586675730794,"strike":9.418762746431,"iv":1.0193240652617268,"gamma":0.26172895989123046,"theta":-0.026027260367097217,"vega":0.0036462270564242014,"rho":-0.0014209682324071479,"breakevenPct":1.9273894692706004},{"delta":0.8,"premium":2.4566743988249033,"strike":10.741837645906768,"iv":1.6876209527151467,"gamma":0.15531208251516138,"theta":-0.037751699685840134,"vega":0.003265747800411649,"rho":-0.0017546316242985777,"breakevenPct":2.1499049617126667},{"delta":0.85,"premium":4.588207981522498,"strike":12.869721887164284,"iv":2.507102589940322,"gamma":0.08005433501190727,"theta":-0.04782311696642106,"vega":0.002718902263501611,"rho":-0.0022374280610661327,"breakevenPct":2.1930047047219157},{"delta":0.9,"premium":8.60312978510385,"strike":16.93218560223077,"iv":3.306269232620408,"gamma":0.04617182731906601,"theta":-0.04678616928665758,"vega":0.002046668722744739,"rho":-0.003079228798861314,"breakevenPct":1.631521434158608}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}