{"symbol":"RDW","url":"https://intraalpha.com/companies/RDW","capturedAt":"2026-10-16T01:01:45.537Z","state":"ready","quote":{"symbol":"RDW","last_price":8.9271,"prev_close":8.62,"regular_close":8.91,"change":0.3071,"change_pct":3.5626,"regular_change":0.29,"regular_change_pct":3.3643,"extended_change":0.0171,"extended_change_pct":0.1919,"bid":8.87,"ask":8.95,"bid_size":100,"ask_size":6500,"volume":14639223,"vwap":8.586118,"open":8.255,"high":8.97,"low":8.05,"close":8.91,"trade_count":77710,"last_trade_at":"2026-10-15T23:58:42.947325365Z","last_quote_at":"2026-10-15T23:59:41.634964223Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:42.395181622-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"RDW","fetched_at":"2026-10-16T01:01:45.054989+00:00","name":"Redwire Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Redwire Corp (RDW) is a leading innovator in the aerospace sector, specializing in advanced space infrastructure solutions that cater to the growing demands of both commercial and government markets. The company focuses on critical technologies such as satellite components, in-space robotics, and spacecraft operations, thereby establishing a solid foundation for next-generation space missions. With a commitment to quality and technological advancement, along with a seasoned leadership team, Redwire is well-equipped to leverage emerging opportunities in the expanding aerospace landscape, positioning itself as a key player in the ongoing evolution of the space industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2154936000,"ebitda":-121260000,"pe_ratio":null,"peg_ratio":null,"book_value":6.57,"dividend_per_share":null,"dividend_yield":null,"eps":-1.35,"revenue_ttm":426272000,"gross_profit_ttm":96887000,"profit_margin":-0.573,"operating_margin_ttm":-0.189,"return_on_assets_ttm":-0.061,"return_on_equity_ttm":-0.181,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.896,"analyst_target_price":14.69,"analyst_number":0,"beta":3.134,"fifty_two_week_high":26.64,"fifty_two_week_low":4.87,"fifty_day_ma":11.22,"two_hundred_day_ma":11.14,"shares_outstanding":249993000,"forward_pe":null,"price_to_sales":5.06,"price_to_book":1.729,"ev_to_revenue":5.51,"ev_to_ebitda":-3.121},"optionObservedAt":"2026-10-15T19:49:50.582Z","bars":[{"c":9.88,"h":9.93,"l":9.85,"n":501,"o":9.85,"t":"2026-10-09T08:00:00Z","v":35693,"vw":9.886362},{"c":9.9441,"h":9.9441,"l":9.9,"n":16,"o":9.9,"t":"2026-10-09T08:05:00Z","v":1345,"vw":9.904009},{"c":9.9363,"h":9.94,"l":9.9363,"n":5,"o":9.94,"t":"2026-10-09T08:10:00Z","v":1998,"vw":9.939448},{"c":9.92,"h":9.92,"l":9.91,"n":12,"o":9.91,"t":"2026-10-09T08:15:00Z","v":1436,"vw":9.916745},{"c":9.92,"h":9.94,"l":9.92,"n":3,"o":9.94,"t":"2026-10-09T08:20:00Z","v":203,"vw":9.93},{"c":9.9,"h":9.95,"l":9.9,"n":35,"o":9.93,"t":"2026-10-09T08:25:00Z","v":3548,"vw":9.928966},{"c":9.92,"h":9.93,"l":9.92,"n":5,"o":9.93,"t":"2026-10-09T08:30:00Z","v":2535,"vw":9.929604},{"c":9.94,"h":9.948,"l":9.93,"n":15,"o":9.93,"t":"2026-10-09T08:35:00Z","v":1440,"vw":9.937372},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-10-09T08:40:00Z","v":401,"vw":9.94},{"c":9.95,"h":9.95,"l":9.95,"n":5,"o":9.95,"t":"2026-10-09T08:45:00Z","v":311,"vw":9.95},{"c":9.95,"h":9.95,"l":9.9487,"n":17,"o":9.9487,"t":"2026-10-09T08:50:00Z","v":2799,"vw":9.94925},{"c":9.95,"h":9.96,"l":9.95,"n":23,"o":9.96,"t":"2026-10-09T08:55:00Z","v":1511,"vw":9.955981},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-10-09T09:00:00Z","v":524,"vw":9.96},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-09T09:05:00Z","v":503,"vw":9.94},{"c":9.94,"h":9.94,"l":9.93,"n":10,"o":9.94,"t":"2026-10-09T09:10:00Z","v":1903,"vw":9.939425},{"c":9.9554,"h":9.9554,"l":9.9554,"n":4,"o":9.9554,"t":"2026-10-09T09:15:00Z","v":154,"vw":9.9554},{"c":9.9484,"h":9.95,"l":9.9484,"n":39,"o":9.95,"t":"2026-10-09T09:25:00Z","v":6336,"vw":9.949973},{"c":9.94,"h":9.95,"l":9.94,"n":9,"o":9.9484,"t":"2026-10-09T09:30:00Z","v":6486,"vw":9.942122},{"c":9.96,"h":9.96,"l":9.94,"n":34,"o":9.95,"t":"2026-10-09T09:45:00Z","v":5456,"vw":9.952827},{"c":9.97,"h":9.97,"l":9.96,"n":6,"o":9.96,"t":"2026-10-09T09:50:00Z","v":1930,"vw":9.96503},{"c":9.96,"h":9.96,"l":9.95,"n":12,"o":9.96,"t":"2026-10-09T09:55:00Z","v":1176,"vw":9.958218},{"c":9.9692,"h":9.9692,"l":9.9692,"n":2,"o":9.9692,"t":"2026-10-09T10:00:00Z","v":130,"vw":9.9692},{"c":9.96,"h":9.97,"l":9.96,"n":13,"o":9.9692,"t":"2026-10-09T10:05:00Z","v":2462,"vw":9.966609},{"c":9.965,"h":9.97,"l":9.965,"n":9,"o":9.97,"t":"2026-10-09T10:10:00Z","v":655,"vw":9.96668},{"c":9.95,"h":9.95,"l":9.95,"n":54,"o":9.95,"t":"2026-10-09T10:15:00Z","v":1425,"vw":9.95},{"c":9.9607,"h":9.9607,"l":9.95,"n":39,"o":9.95,"t":"2026-10-09T10:20:00Z","v":3921,"vw":9.950647},{"c":9.95,"h":9.95,"l":9.95,"n":14,"o":9.95,"t":"2026-10-09T10:25:00Z","v":369,"vw":9.95},{"c":9.94,"h":9.95,"l":9.94,"n":2,"o":9.95,"t":"2026-10-09T10:30:00Z","v":400,"vw":9.9475},{"c":9.95,"h":9.95,"l":9.9404,"n":29,"o":9.9404,"t":"2026-10-09T10:35:00Z","v":988,"vw":9.942359},{"c":9.9193,"h":9.94,"l":9.91,"n":62,"o":9.94,"t":"2026-10-09T10:40:00Z","v":3663,"vw":9.932187},{"c":9.92,"h":9.94,"l":9.91,"n":44,"o":9.9193,"t":"2026-10-09T10:45:00Z","v":2787,"vw":9.915323},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-09T10:50:00Z","v":300,"vw":9.94},{"c":9.92,"h":9.93,"l":9.92,"n":7,"o":9.93,"t":"2026-10-09T10:55:00Z","v":467,"vw":9.926667},{"c":9.91,"h":9.92,"l":9.9,"n":49,"o":9.92,"t":"2026-10-09T11:00:00Z","v":3573,"vw":9.911139},{"c":9.925,"h":9.93,"l":9.91,"n":37,"o":9.91,"t":"2026-10-09T11:05:00Z","v":1994,"vw":9.923884},{"c":9.93,"h":9.95,"l":9.93,"n":8,"o":9.95,"t":"2026-10-09T11:10:00Z","v":667,"vw":9.94},{"c":9.9,"h":9.93,"l":9.9,"n":99,"o":9.93,"t":"2026-10-09T11:15:00Z","v":8747,"vw":9.90675},{"c":9.93,"h":9.93,"l":9.91,"n":6,"o":9.91,"t":"2026-10-09T11:20:00Z","v":2318,"vw":9.915239},{"c":9.93,"h":9.93,"l":9.91,"n":25,"o":9.93,"t":"2026-10-09T11:25:00Z","v":1898,"vw":9.927135},{"c":9.9536,"h":9.96,"l":9.931,"n":24,"o":9.96,"t":"2026-10-09T11:30:00Z","v":8241,"vw":9.954847},{"c":9.9538,"h":9.9573,"l":9.93,"n":22,"o":9.9519,"t":"2026-10-09T11:35:00Z","v":11100,"vw":9.956502},{"c":9.94,"h":9.94,"l":9.92,"n":20,"o":9.94,"t":"2026-10-09T11:40:00Z","v":1829,"vw":9.935609},{"c":9.93,"h":9.96,"l":9.92,"n":28,"o":9.93,"t":"2026-10-09T11:45:00Z","v":3831,"vw":9.936357},{"c":9.91,"h":9.96,"l":9.91,"n":36,"o":9.96,"t":"2026-10-09T11:50:00Z","v":2588,"vw":9.932327},{"c":9.94,"h":9.94,"l":9.9077,"n":18,"o":9.9077,"t":"2026-10-09T11:55:00Z","v":799,"vw":9.913083},{"c":9.91,"h":9.95,"l":9.9,"n":67,"o":9.93,"t":"2026-10-09T12:00:00Z","v":25698,"vw":9.935567},{"c":9.9438,"h":9.95,"l":9.92,"n":22,"o":9.92,"t":"2026-10-09T12:05:00Z","v":1529,"vw":9.936764},{"c":9.93,"h":9.95,"l":9.9,"n":22,"o":9.937,"t":"2026-10-09T12:10:00Z","v":9108,"vw":9.909509},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-09T12:15:00Z","v":229,"vw":9.9},{"c":9.91,"h":9.9199,"l":9.89,"n":27,"o":9.9192,"t":"2026-10-09T12:20:00Z","v":1772,"vw":9.909578},{"c":9.92,"h":9.92,"l":9.8903,"n":11,"o":9.8994,"t":"2026-10-09T12:25:00Z","v":762,"vw":9.899616},{"c":9.91,"h":9.9147,"l":9.91,"n":33,"o":9.91,"t":"2026-10-09T12:30:00Z","v":2832,"vw":9.910779},{"c":9.94,"h":9.94,"l":9.9,"n":70,"o":9.91,"t":"2026-10-09T12:35:00Z","v":7581,"vw":9.911077},{"c":9.93,"h":9.9391,"l":9.92,"n":51,"o":9.939,"t":"2026-10-09T12:40:00Z","v":2321,"vw":9.92968},{"c":9.93,"h":9.93,"l":9.9,"n":30,"o":9.92,"t":"2026-10-09T12:45:00Z","v":1525,"vw":9.909479},{"c":9.9,"h":9.93,"l":9.9,"n":30,"o":9.9231,"t":"2026-10-09T12:50:00Z","v":1669,"vw":9.914059},{"c":9.9,"h":9.9,"l":9.89,"n":78,"o":9.89,"t":"2026-10-09T12:55:00Z","v":2970,"vw":9.894496},{"c":9.92,"h":9.93,"l":9.91,"n":69,"o":9.91,"t":"2026-10-09T13:00:00Z","v":4152,"vw":9.915967},{"c":9.9484,"h":9.95,"l":9.9367,"n":32,"o":9.9367,"t":"2026-10-09T13:05:00Z","v":1340,"vw":9.94354},{"c":9.9119,"h":9.94,"l":9.9119,"n":26,"o":9.94,"t":"2026-10-09T13:10:00Z","v":14003,"vw":9.927339},{"c":9.91,"h":9.9269,"l":9.91,"n":54,"o":9.91,"t":"2026-10-09T13:15:00Z","v":3457,"vw":9.919804},{"c":9.85,"h":9.9245,"l":9.85,"n":187,"o":9.9245,"t":"2026-10-09T13:20:00Z","v":9145,"vw":9.882771},{"c":9.82,"h":9.8697,"l":9.82,"n":204,"o":9.85,"t":"2026-10-09T13:25:00Z","v":34015,"vw":9.846383},{"c":9.58,"h":9.9,"l":9.58,"n":2067,"o":9.82,"t":"2026-10-09T13:30:00Z","v":412546,"vw":9.775339},{"c":9.655,"h":9.67,"l":9.5,"n":1609,"o":9.576,"t":"2026-10-09T13:35:00Z","v":275754,"vw":9.556979},{"c":9.5586,"h":9.67,"l":9.55,"n":1172,"o":9.66,"t":"2026-10-09T13:40:00Z","v":133455,"vw":9.596241},{"c":9.565,"h":9.57,"l":9.48,"n":2700,"o":9.56,"t":"2026-10-09T13:45:00Z","v":330697,"vw":9.519671},{"c":9.54,"h":9.58,"l":9.53,"n":1249,"o":9.57,"t":"2026-10-09T13:50:00Z","v":243495,"vw":9.548513},{"c":9.555,"h":9.57,"l":9.5206,"n":1145,"o":9.54,"t":"2026-10-09T13:55:00Z","v":137675,"vw":9.548431},{"c":9.56,"h":9.57,"l":9.51,"n":954,"o":9.555,"t":"2026-10-09T14:00:00Z","v":98242,"vw":9.541967},{"c":9.51,"h":9.58,"l":9.5075,"n":1094,"o":9.56,"t":"2026-10-09T14:05:00Z","v":146777,"vw":9.550165},{"c":9.49,"h":9.51,"l":9.4601,"n":1276,"o":9.505,"t":"2026-10-09T14:10:00Z","v":137639,"vw":9.494188},{"c":9.475,"h":9.5,"l":9.47,"n":1006,"o":9.49,"t":"2026-10-09T14:15:00Z","v":141346,"vw":9.482578},{"c":9.5199,"h":9.525,"l":9.46,"n":943,"o":9.47,"t":"2026-10-09T14:20:00Z","v":134869,"vw":9.491432},{"c":9.555,"h":9.555,"l":9.505,"n":747,"o":9.515,"t":"2026-10-09T14:25:00Z","v":81356,"vw":9.536753},{"c":9.5442,"h":9.565,"l":9.53,"n":885,"o":9.555,"t":"2026-10-09T14:30:00Z","v":147343,"vw":9.543267},{"c":9.5,"h":9.55,"l":9.495,"n":800,"o":9.54,"t":"2026-10-09T14:35:00Z","v":195025,"vw":9.522883},{"c":9.525,"h":9.525,"l":9.49,"n":606,"o":9.495,"t":"2026-10-09T14:40:00Z","v":81630,"vw":9.510031},{"c":9.4999,"h":9.53,"l":9.49,"n":782,"o":9.525,"t":"2026-10-09T14:45:00Z","v":104237,"vw":9.50555},{"c":9.58,"h":9.58,"l":9.495,"n":829,"o":9.495,"t":"2026-10-09T14:50:00Z","v":110403,"vw":9.546073},{"c":9.555,"h":9.605,"l":9.5534,"n":761,"o":9.5784,"t":"2026-10-09T14:55:00Z","v":109049,"vw":9.580975},{"c":9.56,"h":9.575,"l":9.54,"n":699,"o":9.555,"t":"2026-10-09T15:00:00Z","v":84465,"vw":9.55975},{"c":9.4799,"h":9.5699,"l":9.46,"n":941,"o":9.5699,"t":"2026-10-09T15:05:00Z","v":141242,"vw":9.490965},{"c":9.495,"h":9.5,"l":9.465,"n":587,"o":9.48,"t":"2026-10-09T15:10:00Z","v":64814,"vw":9.485451},{"c":9.5341,"h":9.5395,"l":9.49,"n":692,"o":9.495,"t":"2026-10-09T15:15:00Z","v":106654,"vw":9.518185},{"c":9.525,"h":9.54,"l":9.51,"n":873,"o":9.53,"t":"2026-10-09T15:20:00Z","v":112575,"vw":9.522489},{"c":9.4568,"h":9.53,"l":9.45,"n":1000,"o":9.5299,"t":"2026-10-09T15:25:00Z","v":120613,"vw":9.484796},{"c":9.435,"h":9.465,"l":9.43,"n":955,"o":9.455,"t":"2026-10-09T15:30:00Z","v":117053,"vw":9.447331},{"c":9.4499,"h":9.45,"l":9.415,"n":838,"o":9.435,"t":"2026-10-09T15:35:00Z","v":170044,"vw":9.435235},{"c":9.425,"h":9.46,"l":9.4108,"n":689,"o":9.445,"t":"2026-10-09T15:40:00Z","v":86502,"vw":9.434847},{"c":9.44,"h":9.445,"l":9.425,"n":514,"o":9.425,"t":"2026-10-09T15:45:00Z","v":58159,"vw":9.431961},{"c":9.415,"h":9.44,"l":9.41,"n":485,"o":9.435,"t":"2026-10-09T15:50:00Z","v":99295,"vw":9.425094},{"c":9.425,"h":9.43,"l":9.405,"n":564,"o":9.415,"t":"2026-10-09T15:55:00Z","v":74103,"vw":9.41498},{"c":9.43,"h":9.43,"l":9.4,"n":663,"o":9.42,"t":"2026-10-09T16:00:00Z","v":71541,"vw":9.417685},{"c":9.425,"h":9.44,"l":9.405,"n":634,"o":9.435,"t":"2026-10-09T16:05:00Z","v":111234,"vw":9.421689},{"c":9.435,"h":9.44,"l":9.42,"n":522,"o":9.425,"t":"2026-10-09T16:10:00Z","v":70347,"vw":9.43118},{"c":9.465,"h":9.47,"l":9.4317,"n":440,"o":9.435,"t":"2026-10-09T16:15:00Z","v":73219,"vw":9.45339},{"c":9.475,"h":9.48,"l":9.445,"n":563,"o":9.465,"t":"2026-10-09T16:20:00Z","v":85013,"vw":9.465506},{"c":9.4784,"h":9.48,"l":9.45,"n":414,"o":9.48,"t":"2026-10-09T16:25:00Z","v":38885,"vw":9.468085},{"c":9.4699,"h":9.49,"l":9.46,"n":429,"o":9.48,"t":"2026-10-09T16:30:00Z","v":61407,"vw":9.476723},{"c":9.465,"h":9.47,"l":9.455,"n":382,"o":9.4653,"t":"2026-10-09T16:35:00Z","v":45435,"vw":9.461529},{"c":9.455,"h":9.47,"l":9.455,"n":402,"o":9.465,"t":"2026-10-09T16:40:00Z","v":51138,"vw":9.463319},{"c":9.455,"h":9.47,"l":9.4423,"n":509,"o":9.455,"t":"2026-10-09T16:45:00Z","v":80240,"vw":9.453899},{"c":9.465,"h":9.4776,"l":9.4531,"n":560,"o":9.455,"t":"2026-10-09T16:50:00Z","v":83050,"vw":9.466796},{"c":9.455,"h":9.47,"l":9.45,"n":476,"o":9.465,"t":"2026-10-09T16:55:00Z","v":83943,"vw":9.459896},{"c":9.455,"h":9.46,"l":9.445,"n":450,"o":9.455,"t":"2026-10-09T17:00:00Z","v":58216,"vw":9.452563},{"c":9.445,"h":9.4577,"l":9.435,"n":394,"o":9.455,"t":"2026-10-09T17:05:00Z","v":30249,"vw":9.445657},{"c":9.47,"h":9.47,"l":9.44,"n":406,"o":9.445,"t":"2026-10-09T17:10:00Z","v":48124,"vw":9.455719},{"c":9.47,"h":9.475,"l":9.46,"n":376,"o":9.4603,"t":"2026-10-09T17:15:00Z","v":56472,"vw":9.465916},{"c":9.465,"h":9.47,"l":9.45,"n":462,"o":9.465,"t":"2026-10-09T17:20:00Z","v":62967,"vw":9.460858},{"c":9.465,"h":9.47,"l":9.4502,"n":393,"o":9.465,"t":"2026-10-09T17:25:00Z","v":34370,"vw":9.462417},{"c":9.465,"h":9.47,"l":9.45,"n":448,"o":9.4601,"t":"2026-10-09T17:30:00Z","v":38555,"vw":9.461183},{"c":9.47,"h":9.48,"l":9.46,"n":422,"o":9.47,"t":"2026-10-09T17:35:00Z","v":68011,"vw":9.469441},{"c":9.4999,"h":9.51,"l":9.465,"n":490,"o":9.465,"t":"2026-10-09T17:40:00Z","v":72530,"vw":9.490722},{"c":9.525,"h":9.53,"l":9.485,"n":512,"o":9.5,"t":"2026-10-09T17:45:00Z","v":99192,"vw":9.503066},{"c":9.565,"h":9.565,"l":9.525,"n":437,"o":9.53,"t":"2026-10-09T17:50:00Z","v":53307,"vw":9.54043},{"c":9.58,"h":9.605,"l":9.5601,"n":772,"o":9.565,"t":"2026-10-09T17:55:00Z","v":132937,"vw":9.585924},{"c":9.59,"h":9.6,"l":9.565,"n":452,"o":9.57,"t":"2026-10-09T18:00:00Z","v":63102,"vw":9.581314},{"c":9.605,"h":9.62,"l":9.58,"n":441,"o":9.59,"t":"2026-10-09T18:05:00Z","v":67910,"vw":9.604176},{"c":9.5899,"h":9.615,"l":9.585,"n":515,"o":9.61,"t":"2026-10-09T18:10:00Z","v":54281,"vw":9.600313},{"c":9.61,"h":9.61,"l":9.58,"n":293,"o":9.585,"t":"2026-10-09T18:15:00Z","v":53827,"vw":9.596198},{"c":9.565,"h":9.6,"l":9.56,"n":450,"o":9.6,"t":"2026-10-09T18:20:00Z","v":98100,"vw":9.568082},{"c":9.515,"h":9.57,"l":9.51,"n":428,"o":9.5601,"t":"2026-10-09T18:25:00Z","v":58153,"vw":9.539751},{"c":9.5198,"h":9.525,"l":9.505,"n":456,"o":9.52,"t":"2026-10-09T18:30:00Z","v":47203,"vw":9.513858},{"c":9.4999,"h":9.52,"l":9.49,"n":400,"o":9.5102,"t":"2026-10-09T18:35:00Z","v":51916,"vw":9.502854},{"c":9.48,"h":9.505,"l":9.47,"n":398,"o":9.5,"t":"2026-10-09T18:40:00Z","v":69567,"vw":9.489458},{"c":9.54,"h":9.54,"l":9.48,"n":518,"o":9.48,"t":"2026-10-09T18:45:00Z","v":63051,"vw":9.503552},{"c":9.525,"h":9.56,"l":9.5101,"n":531,"o":9.535,"t":"2026-10-09T18:50:00Z","v":94787,"vw":9.533074},{"c":9.515,"h":9.5286,"l":9.505,"n":406,"o":9.52,"t":"2026-10-09T18:55:00Z","v":43639,"vw":9.515675},{"c":9.53,"h":9.5318,"l":9.51,"n":456,"o":9.515,"t":"2026-10-09T19:00:00Z","v":86770,"vw":9.521543},{"c":9.52,"h":9.535,"l":9.505,"n":508,"o":9.525,"t":"2026-10-09T19:05:00Z","v":73488,"vw":9.517749},{"c":9.525,"h":9.54,"l":9.515,"n":489,"o":9.525,"t":"2026-10-09T19:10:00Z","v":71906,"vw":9.52467},{"c":9.53,"h":9.535,"l":9.5101,"n":419,"o":9.53,"t":"2026-10-09T19:15:00Z","v":61118,"vw":9.525497},{"c":9.54,"h":9.55,"l":9.5202,"n":526,"o":9.525,"t":"2026-10-09T19:20:00Z","v":51114,"vw":9.537295},{"c":9.51,"h":9.545,"l":9.505,"n":602,"o":9.545,"t":"2026-10-09T19:25:00Z","v":83103,"vw":9.52583},{"c":9.515,"h":9.52,"l":9.5,"n":496,"o":9.51,"t":"2026-10-09T19:30:00Z","v":67846,"vw":9.511394},{"c":9.5299,"h":9.53,"l":9.5,"n":445,"o":9.515,"t":"2026-10-09T19:35:00Z","v":51384,"vw":9.507898},{"c":9.535,"h":9.545,"l":9.515,"n":844,"o":9.53,"t":"2026-10-09T19:40:00Z","v":121689,"vw":9.529818},{"c":9.5184,"h":9.54,"l":9.505,"n":793,"o":9.535,"t":"2026-10-09T19:45:00Z","v":110430,"vw":9.51815},{"c":9.565,"h":9.575,"l":9.505,"n":1085,"o":9.51,"t":"2026-10-09T19:50:00Z","v":196216,"vw":9.538957},{"c":9.565,"h":9.59,"l":9.55,"n":2769,"o":9.565,"t":"2026-10-09T19:55:00Z","v":420990,"vw":9.573094},{"c":9.58,"h":9.59,"l":9.565,"n":79,"o":9.57,"t":"2026-10-09T20:00:00Z","v":781509,"vw":9.580154},{"c":9.56,"h":9.6,"l":9.56,"n":36,"o":9.59,"t":"2026-10-09T20:05:00Z","v":3341,"vw":9.580066},{"c":9.57,"h":9.58,"l":9.57,"n":4,"o":9.58,"t":"2026-10-09T20:10:00Z","v":752,"vw":9.573731},{"c":9.5798,"h":9.59,"l":9.5798,"n":24,"o":9.59,"t":"2026-10-09T20:15:00Z","v":4154,"vw":9.587056},{"c":9.57,"h":9.58,"l":9.57,"n":14,"o":9.5791,"t":"2026-10-09T20:20:00Z","v":2869,"vw":9.572511},{"c":9.5704,"h":9.5798,"l":9.5702,"n":11,"o":9.5702,"t":"2026-10-09T20:25:00Z","v":889,"vw":9.573089},{"c":9.58,"h":9.58,"l":9.5715,"n":20,"o":9.5798,"t":"2026-10-09T20:35:00Z","v":8868,"vw":9.579501},{"c":9.5792,"h":9.58,"l":9.5707,"n":9,"o":9.58,"t":"2026-10-09T20:40:00Z","v":2474,"vw":9.579281},{"c":9.58,"h":9.58,"l":9.58,"n":6,"o":9.58,"t":"2026-10-09T20:45:00Z","v":605,"vw":9.58},{"c":9.5709,"h":9.58,"l":9.5709,"n":11,"o":9.58,"t":"2026-10-09T20:50:00Z","v":551,"vw":9.574692},{"c":9.58,"h":9.58,"l":9.5709,"n":12,"o":9.5799,"t":"2026-10-09T20:55:00Z","v":818,"vw":9.577562},{"c":9.58,"h":9.58,"l":9.5796,"n":11,"o":9.58,"t":"2026-10-09T21:00:00Z","v":720,"vw":9.579934},{"c":9.5899,"h":9.59,"l":9.58,"n":9,"o":9.58,"t":"2026-10-09T21:05:00Z","v":1327,"vw":9.587388},{"c":9.5878,"h":9.5882,"l":9.5878,"n":3,"o":9.5882,"t":"2026-10-09T21:10:00Z","v":3245,"vw":9.588033},{"c":9.5882,"h":9.5882,"l":9.58,"n":5,"o":9.58,"t":"2026-10-09T21:15:00Z","v":1540,"vw":9.580535},{"c":9.56,"h":9.59,"l":9.56,"n":65,"o":9.59,"t":"2026-10-09T21:20:00Z","v":3619,"vw":9.574994},{"c":9.56,"h":9.56,"l":9.555,"n":32,"o":9.555,"t":"2026-10-09T21:25:00Z","v":1072,"vw":9.557885},{"c":9.57,"h":9.58,"l":9.5627,"n":31,"o":9.57,"t":"2026-10-09T21:30:00Z","v":1325,"vw":9.569391},{"c":9.587,"h":9.587,"l":9.563,"n":10,"o":9.58,"t":"2026-10-09T21:35:00Z","v":875,"vw":9.582433},{"c":9.59,"h":9.59,"l":9.57,"n":13,"o":9.57,"t":"2026-10-09T21:40:00Z","v":950,"vw":9.584558},{"c":9.56,"h":9.58,"l":9.56,"n":47,"o":9.58,"t":"2026-10-09T21:45:00Z","v":2066,"vw":9.577313},{"c":9.5629,"h":9.5629,"l":9.5629,"n":1,"o":9.5629,"t":"2026-10-09T21:50:00Z","v":210,"vw":9.5629},{"c":9.5615,"h":9.5615,"l":9.56,"n":9,"o":9.56,"t":"2026-10-09T21:55:00Z","v":255,"vw":9.560856},{"c":9.5777,"h":9.5777,"l":9.56,"n":8,"o":9.56,"t":"2026-10-09T22:05:00Z","v":847,"vw":9.573907},{"c":9.561,"h":9.561,"l":9.56,"n":12,"o":9.56,"t":"2026-10-09T22:10:00Z","v":802,"vw":9.560667},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-10-09T22:15:00Z","v":115,"vw":9.58},{"c":9.5785,"h":9.5785,"l":9.578,"n":9,"o":9.5785,"t":"2026-10-09T22:20:00Z","v":2192,"vw":9.578214},{"c":9.5603,"h":9.5603,"l":9.5603,"n":2,"o":9.5603,"t":"2026-10-09T22:25:00Z","v":550,"vw":9.5603},{"c":9.56,"h":9.57,"l":9.55,"n":44,"o":9.57,"t":"2026-10-09T22:30:00Z","v":3954,"vw":9.55412},{"c":9.57,"h":9.57,"l":9.56,"n":6,"o":9.56,"t":"2026-10-09T22:35:00Z","v":1176,"vw":9.56186},{"c":9.55,"h":9.55,"l":9.55,"n":12,"o":9.55,"t":"2026-10-09T22:40:00Z","v":829,"vw":9.55},{"c":9.57,"h":9.57,"l":9.57,"n":5,"o":9.57,"t":"2026-10-09T22:45:00Z","v":488,"vw":9.57},{"c":9.54,"h":9.56,"l":9.54,"n":26,"o":9.56,"t":"2026-10-09T22:55:00Z","v":1036,"vw":9.551664},{"c":9.5293,"h":9.5293,"l":9.5206,"n":7,"o":9.5206,"t":"2026-10-09T23:00:00Z","v":1635,"vw":9.522019},{"c":9.58,"h":9.58,"l":9.57,"n":5,"o":9.57,"t":"2026-10-09T23:10:00Z","v":327,"vw":9.574231},{"c":9.54,"h":9.54,"l":9.52,"n":20,"o":9.52,"t":"2026-10-09T23:15:00Z","v":3055,"vw":9.533002},{"c":9.54,"h":9.54,"l":9.53,"n":3,"o":9.54,"t":"2026-10-09T23:20:00Z","v":6481,"vw":9.532682},{"c":9.5392,"h":9.54,"l":9.5392,"n":16,"o":9.54,"t":"2026-10-09T23:25:00Z","v":1331,"vw":9.539896},{"c":9.57,"h":9.57,"l":9.5358,"n":14,"o":9.56,"t":"2026-10-09T23:35:00Z","v":1414,"vw":9.555907},{"c":9.57,"h":9.57,"l":9.55,"n":17,"o":9.55,"t":"2026-10-09T23:40:00Z","v":944,"vw":9.556003},{"c":9.57,"h":9.5798,"l":9.55,"n":26,"o":9.57,"t":"2026-10-09T23:45:00Z","v":7888,"vw":9.566691},{"c":9.56,"h":9.57,"l":9.56,"n":6,"o":9.57,"t":"2026-10-09T23:55:00Z","v":7656,"vw":9.569869},{"c":9.6,"h":9.7,"l":9.58,"n":597,"o":9.66,"t":"2026-10-12T08:00:00Z","v":51252,"vw":9.655229},{"c":9.62,"h":9.63,"l":9.6,"n":37,"o":9.6,"t":"2026-10-12T08:05:00Z","v":2036,"vw":9.61057},{"c":9.62,"h":9.62,"l":9.62,"n":17,"o":9.62,"t":"2026-10-12T08:10:00Z","v":709,"vw":9.62},{"c":9.6108,"h":9.6108,"l":9.6108,"n":2,"o":9.6108,"t":"2026-10-12T08:15:00Z","v":105,"vw":9.6108},{"c":9.61,"h":9.61,"l":9.61,"n":15,"o":9.61,"t":"2026-10-12T08:20:00Z","v":616,"vw":9.61},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-12T08:25:00Z","v":100,"vw":9.62},{"c":9.6,"h":9.6,"l":9.6,"n":10,"o":9.6,"t":"2026-10-12T08:30:00Z","v":3080,"vw":9.6},{"c":9.58,"h":9.59,"l":9.58,"n":27,"o":9.59,"t":"2026-10-12T08:35:00Z","v":9167,"vw":9.580801},{"c":9.57,"h":9.58,"l":9.57,"n":15,"o":9.58,"t":"2026-10-12T08:40:00Z","v":950,"vw":9.577407},{"c":9.55,"h":9.56,"l":9.5403,"n":48,"o":9.56,"t":"2026-10-12T08:45:00Z","v":3128,"vw":9.547092},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-12T08:50:00Z","v":160,"vw":9.56},{"c":9.544,"h":9.55,"l":9.544,"n":5,"o":9.55,"t":"2026-10-12T08:55:00Z","v":234,"vw":9.546609},{"c":9.54,"h":9.54,"l":9.54,"n":4,"o":9.54,"t":"2026-10-12T09:00:00Z","v":300,"vw":9.54},{"c":9.56,"h":9.56,"l":9.55,"n":11,"o":9.56,"t":"2026-10-12T09:10:00Z","v":997,"vw":9.554246},{"c":9.58,"h":9.58,"l":9.55,"n":7,"o":9.55,"t":"2026-10-12T09:15:00Z","v":575,"vw":9.564},{"c":9.59,"h":9.5981,"l":9.58,"n":7,"o":9.58,"t":"2026-10-12T09:20:00Z","v":1071,"vw":9.588681},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-12T09:25:00Z","v":154,"vw":9.56},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-12T09:35:00Z","v":100,"vw":9.57},{"c":9.56,"h":9.5626,"l":9.56,"n":9,"o":9.5626,"t":"2026-10-12T09:40:00Z","v":910,"vw":9.560592},{"c":9.55,"h":9.57,"l":9.55,"n":13,"o":9.57,"t":"2026-10-12T09:45:00Z","v":2034,"vw":9.55175},{"c":9.54,"h":9.54,"l":9.54,"n":4,"o":9.54,"t":"2026-10-12T09:50:00Z","v":507,"vw":9.54},{"c":9.59,"h":9.5986,"l":9.56,"n":84,"o":9.56,"t":"2026-10-12T10:00:00Z","v":23577,"vw":9.571457},{"c":9.6,"h":9.62,"l":9.6,"n":25,"o":9.61,"t":"2026-10-12T10:05:00Z","v":1276,"vw":9.612151},{"c":9.6,"h":9.6093,"l":9.6,"n":6,"o":9.6081,"t":"2026-10-12T10:10:00Z","v":1940,"vw":9.604349},{"c":9.55,"h":9.56,"l":9.55,"n":35,"o":9.56,"t":"2026-10-12T10:15:00Z","v":2459,"vw":9.553986},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-10-12T10:20:00Z","v":502,"vw":9.56},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-12T10:25:00Z","v":100,"vw":9.55},{"c":9.5516,"h":9.57,"l":9.5516,"n":3,"o":9.57,"t":"2026-10-12T10:30:00Z","v":298,"vw":9.56326},{"c":9.57,"h":9.57,"l":9.57,"n":4,"o":9.57,"t":"2026-10-12T10:35:00Z","v":250,"vw":9.57},{"c":9.58,"h":9.58,"l":9.57,"n":5,"o":9.57,"t":"2026-10-12T10:40:00Z","v":798,"vw":9.573234},{"c":9.58,"h":9.58,"l":9.58,"n":8,"o":9.58,"t":"2026-10-12T10:45:00Z","v":811,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-10-12T10:55:00Z","v":307,"vw":9.58},{"c":9.55,"h":9.58,"l":9.55,"n":73,"o":9.55,"t":"2026-10-12T11:00:00Z","v":5619,"vw":9.566887},{"c":9.5166,"h":9.56,"l":9.5166,"n":73,"o":9.55,"t":"2026-10-12T11:05:00Z","v":7809,"vw":9.540897},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-12T11:10:00Z","v":175,"vw":9.52},{"c":9.54,"h":9.54,"l":9.5128,"n":26,"o":9.52,"t":"2026-10-12T11:15:00Z","v":3172,"vw":9.53086},{"c":9.58,"h":9.58,"l":9.53,"n":27,"o":9.5497,"t":"2026-10-12T11:20:00Z","v":2872,"vw":9.534121},{"c":9.56,"h":9.56,"l":9.55,"n":18,"o":9.55,"t":"2026-10-12T11:25:00Z","v":1691,"vw":9.559185},{"c":9.55,"h":9.55,"l":9.55,"n":6,"o":9.55,"t":"2026-10-12T11:30:00Z","v":787,"vw":9.55},{"c":9.57,"h":9.57,"l":9.56,"n":13,"o":9.56,"t":"2026-10-12T11:35:00Z","v":1091,"vw":9.5639},{"c":9.54,"h":9.56,"l":9.54,"n":28,"o":9.56,"t":"2026-10-12T11:40:00Z","v":956,"vw":9.553133},{"c":9.5467,"h":9.55,"l":9.53,"n":10,"o":9.53,"t":"2026-10-12T11:45:00Z","v":2420,"vw":9.545228},{"c":9.53,"h":9.55,"l":9.53,"n":13,"o":9.53,"t":"2026-10-12T11:50:00Z","v":1001,"vw":9.534939},{"c":9.53,"h":9.55,"l":9.53,"n":36,"o":9.54,"t":"2026-10-12T11:55:00Z","v":2065,"vw":9.542825},{"c":9.53,"h":9.535,"l":9.52,"n":15,"o":9.535,"t":"2026-10-12T12:00:00Z","v":1076,"vw":9.522782},{"c":9.52,"h":9.52,"l":9.51,"n":28,"o":9.52,"t":"2026-10-12T12:05:00Z","v":2739,"vw":9.519323},{"c":9.5482,"h":9.5482,"l":9.52,"n":3,"o":9.52,"t":"2026-10-12T12:10:00Z","v":1522,"vw":9.546345},{"c":9.5485,"h":9.5669,"l":9.545,"n":49,"o":9.545,"t":"2026-10-12T12:15:00Z","v":10036,"vw":9.549639},{"c":9.53,"h":9.56,"l":9.53,"n":21,"o":9.56,"t":"2026-10-12T12:20:00Z","v":1426,"vw":9.548497},{"c":9.54,"h":9.54,"l":9.53,"n":37,"o":9.5398,"t":"2026-10-12T12:25:00Z","v":4072,"vw":9.531173},{"c":9.52,"h":9.57,"l":9.52,"n":15,"o":9.57,"t":"2026-10-12T12:30:00Z","v":1404,"vw":9.532469},{"c":9.53,"h":9.5369,"l":9.52,"n":27,"o":9.53,"t":"2026-10-12T12:35:00Z","v":2058,"vw":9.528345},{"c":9.52,"h":9.54,"l":9.52,"n":15,"o":9.522,"t":"2026-10-12T12:40:00Z","v":1426,"vw":9.528537},{"c":9.5211,"h":9.5211,"l":9.5211,"n":3,"o":9.5211,"t":"2026-10-12T12:45:00Z","v":3302,"vw":9.5211},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-12T12:50:00Z","v":713,"vw":9.54},{"c":9.55,"h":9.55,"l":9.53,"n":9,"o":9.54,"t":"2026-10-12T12:55:00Z","v":4618,"vw":9.530673},{"c":9.55,"h":9.55,"l":9.53,"n":50,"o":9.54,"t":"2026-10-12T13:00:00Z","v":6286,"vw":9.535604},{"c":9.54,"h":9.57,"l":9.52,"n":88,"o":9.5506,"t":"2026-10-12T13:05:00Z","v":10940,"vw":9.547538},{"c":9.56,"h":9.57,"l":9.56,"n":55,"o":9.5609,"t":"2026-10-12T13:10:00Z","v":6620,"vw":9.565401},{"c":9.56,"h":9.56,"l":9.5598,"n":39,"o":9.56,"t":"2026-10-12T13:15:00Z","v":2707,"vw":9.559972},{"c":9.59,"h":9.59,"l":9.5599,"n":52,"o":9.56,"t":"2026-10-12T13:20:00Z","v":6530,"vw":9.570891},{"c":9.62,"h":9.62,"l":9.56,"n":71,"o":9.5867,"t":"2026-10-12T13:25:00Z","v":12222,"vw":9.58738},{"c":9.53,"h":9.645,"l":9.39,"n":2759,"o":9.58,"t":"2026-10-12T13:30:00Z","v":509897,"vw":9.534203},{"c":9.6,"h":9.6,"l":9.49,"n":865,"o":9.53,"t":"2026-10-12T13:35:00Z","v":244400,"vw":9.543402},{"c":9.605,"h":9.64,"l":9.5301,"n":801,"o":9.5943,"t":"2026-10-12T13:40:00Z","v":133973,"vw":9.598757},{"c":9.585,"h":9.65,"l":9.56,"n":1017,"o":9.61,"t":"2026-10-12T13:45:00Z","v":249686,"vw":9.597992},{"c":9.515,"h":9.605,"l":9.5,"n":1354,"o":9.59,"t":"2026-10-12T13:50:00Z","v":177166,"vw":9.537601},{"c":9.47,"h":9.525,"l":9.46,"n":991,"o":9.515,"t":"2026-10-12T13:55:00Z","v":202185,"vw":9.487072},{"c":9.44,"h":9.5,"l":9.435,"n":1461,"o":9.465,"t":"2026-10-12T14:00:00Z","v":249571,"vw":9.46057},{"c":9.46,"h":9.495,"l":9.43,"n":1829,"o":9.4401,"t":"2026-10-12T14:05:00Z","v":327860,"vw":9.45717},{"c":9.5373,"h":9.56,"l":9.4565,"n":809,"o":9.47,"t":"2026-10-12T14:10:00Z","v":115398,"vw":9.505988},{"c":9.475,"h":9.5416,"l":9.4501,"n":636,"o":9.54,"t":"2026-10-12T14:15:00Z","v":71346,"vw":9.500026},{"c":9.4,"h":9.49,"l":9.39,"n":1142,"o":9.475,"t":"2026-10-12T14:20:00Z","v":182264,"vw":9.424628},{"c":9.385,"h":9.41,"l":9.38,"n":929,"o":9.39,"t":"2026-10-12T14:25:00Z","v":96479,"vw":9.395512},{"c":9.395,"h":9.405,"l":9.3801,"n":687,"o":9.3812,"t":"2026-10-12T14:30:00Z","v":67069,"vw":9.390844},{"c":9.4,"h":9.42,"l":9.39,"n":669,"o":9.395,"t":"2026-10-12T14:35:00Z","v":64229,"vw":9.404906},{"c":9.405,"h":9.45,"l":9.39,"n":687,"o":9.39,"t":"2026-10-12T14:40:00Z","v":68792,"vw":9.416419},{"c":9.395,"h":9.41,"l":9.39,"n":537,"o":9.41,"t":"2026-10-12T14:45:00Z","v":47589,"vw":9.399361},{"c":9.42,"h":9.43,"l":9.4,"n":572,"o":9.4,"t":"2026-10-12T14:50:00Z","v":101366,"vw":9.417057},{"c":9.395,"h":9.4414,"l":9.39,"n":698,"o":9.43,"t":"2026-10-12T14:55:00Z","v":70932,"vw":9.42338},{"c":9.415,"h":9.42,"l":9.39,"n":522,"o":9.3965,"t":"2026-10-12T15:00:00Z","v":63818,"vw":9.401709},{"c":9.405,"h":9.42,"l":9.4,"n":471,"o":9.415,"t":"2026-10-12T15:05:00Z","v":49827,"vw":9.41261},{"c":9.405,"h":9.42,"l":9.4,"n":594,"o":9.41,"t":"2026-10-12T15:10:00Z","v":55293,"vw":9.411486},{"c":9.39,"h":9.41,"l":9.39,"n":511,"o":9.4,"t":"2026-10-12T15:15:00Z","v":32541,"vw":9.398261},{"c":9.39,"h":9.41,"l":9.385,"n":517,"o":9.395,"t":"2026-10-12T15:20:00Z","v":47887,"vw":9.397049},{"c":9.395,"h":9.415,"l":9.39,"n":601,"o":9.395,"t":"2026-10-12T15:25:00Z","v":89017,"vw":9.403144},{"c":9.4,"h":9.42,"l":9.39,"n":466,"o":9.3995,"t":"2026-10-12T15:30:00Z","v":43505,"vw":9.401932},{"c":9.39,"h":9.43,"l":9.39,"n":478,"o":9.4,"t":"2026-10-12T15:35:00Z","v":42449,"vw":9.402661},{"c":9.405,"h":9.41,"l":9.385,"n":474,"o":9.39,"t":"2026-10-12T15:40:00Z","v":32263,"vw":9.395793},{"c":9.3969,"h":9.41,"l":9.39,"n":474,"o":9.405,"t":"2026-10-12T15:45:00Z","v":52876,"vw":9.397673},{"c":9.385,"h":9.4,"l":9.3701,"n":595,"o":9.4,"t":"2026-10-12T15:50:00Z","v":64877,"vw":9.386002},{"c":9.38,"h":9.4,"l":9.37,"n":527,"o":9.38,"t":"2026-10-12T15:55:00Z","v":52488,"vw":9.379921},{"c":9.3801,"h":9.3858,"l":9.36,"n":532,"o":9.38,"t":"2026-10-12T16:00:00Z","v":59296,"vw":9.372881},{"c":9.365,"h":9.4,"l":9.365,"n":388,"o":9.385,"t":"2026-10-12T16:05:00Z","v":38318,"vw":9.387042},{"c":9.385,"h":9.4,"l":9.3625,"n":434,"o":9.37,"t":"2026-10-12T16:10:00Z","v":40691,"vw":9.384437},{"c":9.4099,"h":9.4099,"l":9.38,"n":415,"o":9.38,"t":"2026-10-12T16:15:00Z","v":44154,"vw":9.39697},{"c":9.41,"h":9.42,"l":9.4,"n":471,"o":9.4099,"t":"2026-10-12T16:20:00Z","v":25640,"vw":9.409909},{"c":9.395,"h":9.4199,"l":9.38,"n":553,"o":9.405,"t":"2026-10-12T16:25:00Z","v":68324,"vw":9.396719},{"c":9.39,"h":9.4,"l":9.39,"n":284,"o":9.3942,"t":"2026-10-12T16:30:00Z","v":33790,"vw":9.394478},{"c":9.385,"h":9.39,"l":9.38,"n":364,"o":9.39,"t":"2026-10-12T16:35:00Z","v":29425,"vw":9.386864},{"c":9.375,"h":9.385,"l":9.35,"n":659,"o":9.385,"t":"2026-10-12T16:40:00Z","v":70935,"vw":9.368981},{"c":9.375,"h":9.38,"l":9.37,"n":319,"o":9.375,"t":"2026-10-12T16:45:00Z","v":22558,"vw":9.373206},{"c":9.355,"h":9.37,"l":9.34,"n":680,"o":9.37,"t":"2026-10-12T16:50:00Z","v":81584,"vw":9.355425},{"c":9.355,"h":9.37,"l":9.35,"n":505,"o":9.36,"t":"2026-10-12T16:55:00Z","v":50787,"vw":9.360235},{"c":9.375,"h":9.38,"l":9.3499,"n":464,"o":9.35,"t":"2026-10-12T17:00:00Z","v":61665,"vw":9.357887},{"c":9.375,"h":9.385,"l":9.37,"n":420,"o":9.375,"t":"2026-10-12T17:05:00Z","v":42518,"vw":9.378632},{"c":9.3719,"h":9.39,"l":9.37,"n":334,"o":9.3778,"t":"2026-10-12T17:10:00Z","v":32113,"vw":9.381002},{"c":9.375,"h":9.3755,"l":9.35,"n":384,"o":9.375,"t":"2026-10-12T17:15:00Z","v":29141,"vw":9.365667},{"c":9.395,"h":9.41,"l":9.37,"n":359,"o":9.38,"t":"2026-10-12T17:20:00Z","v":48082,"vw":9.388436},{"c":9.38,"h":9.395,"l":9.38,"n":317,"o":9.39,"t":"2026-10-12T17:25:00Z","v":23017,"vw":9.389789},{"c":9.3601,"h":9.39,"l":9.3523,"n":413,"o":9.385,"t":"2026-10-12T17:30:00Z","v":37387,"vw":9.375692},{"c":9.375,"h":9.375,"l":9.355,"n":339,"o":9.365,"t":"2026-10-12T17:35:00Z","v":44939,"vw":9.36291},{"c":9.365,"h":9.3752,"l":9.35,"n":405,"o":9.375,"t":"2026-10-12T17:40:00Z","v":39303,"vw":9.362636},{"c":9.375,"h":9.375,"l":9.355,"n":437,"o":9.3642,"t":"2026-10-12T17:45:00Z","v":28482,"vw":9.365772},{"c":9.355,"h":9.3752,"l":9.35,"n":334,"o":9.375,"t":"2026-10-12T17:50:00Z","v":39799,"vw":9.358211},{"c":9.335,"h":9.36,"l":9.33,"n":545,"o":9.355,"t":"2026-10-12T17:55:00Z","v":73009,"vw":9.342316},{"c":9.345,"h":9.36,"l":9.33,"n":397,"o":9.335,"t":"2026-10-12T18:00:00Z","v":62190,"vw":9.347655},{"c":9.325,"h":9.36,"l":9.3201,"n":395,"o":9.3499,"t":"2026-10-12T18:05:00Z","v":46611,"vw":9.342094},{"c":9.295,"h":9.33,"l":9.29,"n":1032,"o":9.32,"t":"2026-10-12T18:10:00Z","v":166231,"vw":9.306092},{"c":9.305,"h":9.305,"l":9.28,"n":413,"o":9.2901,"t":"2026-10-12T18:15:00Z","v":63136,"vw":9.291838},{"c":9.305,"h":9.32,"l":9.295,"n":427,"o":9.305,"t":"2026-10-12T18:20:00Z","v":52966,"vw":9.302411},{"c":9.305,"h":9.32,"l":9.3,"n":326,"o":9.305,"t":"2026-10-12T18:25:00Z","v":31401,"vw":9.308689},{"c":9.28,"h":9.31,"l":9.28,"n":502,"o":9.305,"t":"2026-10-12T18:30:00Z","v":34358,"vw":9.293731},{"c":9.28,"h":9.29,"l":9.275,"n":460,"o":9.285,"t":"2026-10-12T18:35:00Z","v":43576,"vw":9.283595},{"c":9.285,"h":9.3,"l":9.27,"n":459,"o":9.28,"t":"2026-10-12T18:40:00Z","v":36803,"vw":9.286819},{"c":9.275,"h":9.29,"l":9.26,"n":561,"o":9.28,"t":"2026-10-12T18:45:00Z","v":60966,"vw":9.274744},{"c":9.27,"h":9.285,"l":9.265,"n":545,"o":9.2706,"t":"2026-10-12T18:50:00Z","v":66267,"vw":9.272058},{"c":9.2501,"h":9.27,"l":9.24,"n":751,"o":9.27,"t":"2026-10-12T18:55:00Z","v":79150,"vw":9.251584},{"c":9.2715,"h":9.29,"l":9.255,"n":521,"o":9.26,"t":"2026-10-12T19:00:00Z","v":65758,"vw":9.275089},{"c":9.26,"h":9.28,"l":9.25,"n":512,"o":9.27,"t":"2026-10-12T19:05:00Z","v":48006,"vw":9.26235},{"c":9.255,"h":9.27,"l":9.245,"n":537,"o":9.255,"t":"2026-10-12T19:10:00Z","v":64732,"vw":9.255893},{"c":9.245,"h":9.265,"l":9.23,"n":454,"o":9.255,"t":"2026-10-12T19:15:00Z","v":45501,"vw":9.247327},{"c":9.225,"h":9.25,"l":9.22,"n":567,"o":9.25,"t":"2026-10-12T19:20:00Z","v":63241,"vw":9.237428},{"c":9.225,"h":9.24,"l":9.22,"n":537,"o":9.23,"t":"2026-10-12T19:25:00Z","v":54975,"vw":9.228346},{"c":9.245,"h":9.255,"l":9.22,"n":842,"o":9.23,"t":"2026-10-12T19:30:00Z","v":155798,"vw":9.235301},{"c":9.2501,"h":9.255,"l":9.23,"n":669,"o":9.245,"t":"2026-10-12T19:35:00Z","v":73776,"vw":9.242996},{"c":9.225,"h":9.2599,"l":9.21,"n":889,"o":9.25,"t":"2026-10-12T19:40:00Z","v":91639,"vw":9.224524},{"c":9.22,"h":9.235,"l":9.2,"n":1145,"o":9.225,"t":"2026-10-12T19:45:00Z","v":144225,"vw":9.215811},{"c":9.215,"h":9.24,"l":9.2,"n":1264,"o":9.215,"t":"2026-10-12T19:50:00Z","v":224439,"vw":9.220814},{"c":9.21,"h":9.27,"l":9.205,"n":4084,"o":9.215,"t":"2026-10-12T19:55:00Z","v":771049,"vw":9.234744},{"c":9.2291,"h":9.24,"l":9.2,"n":102,"o":9.21,"t":"2026-10-12T20:00:00Z","v":1121228,"vw":9.219964},{"c":9.24,"h":9.24,"l":9.2038,"n":48,"o":9.23,"t":"2026-10-12T20:05:00Z","v":9852,"vw":9.227235},{"c":9.2369,"h":9.24,"l":9.2104,"n":16,"o":9.2372,"t":"2026-10-12T20:10:00Z","v":3680,"vw":9.236569},{"c":9.23,"h":9.23,"l":9.2296,"n":17,"o":9.23,"t":"2026-10-12T20:15:00Z","v":11534,"vw":9.229993},{"c":9.22,"h":9.2269,"l":9.22,"n":17,"o":9.22,"t":"2026-10-12T20:20:00Z","v":1109,"vw":9.221623},{"c":9.2314,"h":9.237,"l":9.23,"n":9,"o":9.2343,"t":"2026-10-12T20:25:00Z","v":4348,"vw":9.231047},{"c":9.23,"h":9.24,"l":9.23,"n":7,"o":9.24,"t":"2026-10-12T20:30:00Z","v":808,"vw":9.232857},{"c":9.22,"h":9.2394,"l":9.22,"n":15,"o":9.2388,"t":"2026-10-12T20:35:00Z","v":16521,"vw":9.220577},{"c":9.23,"h":9.2383,"l":9.2231,"n":20,"o":9.2231,"t":"2026-10-12T20:40:00Z","v":1392,"vw":9.227705},{"c":9.23,"h":9.23,"l":9.22,"n":2,"o":9.22,"t":"2026-10-12T20:45:00Z","v":306,"vw":9.226732},{"c":9.23,"h":9.23,"l":9.23,"n":10,"o":9.23,"t":"2026-10-12T20:50:00Z","v":336,"vw":9.23},{"c":9.24,"h":9.24,"l":9.24,"n":9,"o":9.24,"t":"2026-10-12T20:55:00Z","v":449,"vw":9.24},{"c":9.24,"h":9.24,"l":9.2392,"n":17,"o":9.24,"t":"2026-10-12T21:00:00Z","v":1587,"vw":9.239677},{"c":9.22,"h":9.2382,"l":9.22,"n":15,"o":9.2382,"t":"2026-10-12T21:05:00Z","v":1652,"vw":9.22388},{"c":9.21,"h":9.23,"l":9.21,"n":52,"o":9.23,"t":"2026-10-12T21:10:00Z","v":2782,"vw":9.22165},{"c":9.22,"h":9.22,"l":9.22,"n":8,"o":9.22,"t":"2026-10-12T21:15:00Z","v":1002,"vw":9.22},{"c":9.24,"h":9.24,"l":9.24,"n":3,"o":9.24,"t":"2026-10-12T21:20:00Z","v":154,"vw":9.24},{"c":9.2,"h":9.24,"l":9.2,"n":8,"o":9.24,"t":"2026-10-12T21:25:00Z","v":1458,"vw":9.205714},{"c":9.2284,"h":9.2297,"l":9.22,"n":15,"o":9.2297,"t":"2026-10-12T21:35:00Z","v":3730,"vw":9.225785},{"c":9.2293,"h":9.2293,"l":9.2293,"n":2,"o":9.2293,"t":"2026-10-12T21:40:00Z","v":398,"vw":9.2293},{"c":9.23,"h":9.23,"l":9.2101,"n":6,"o":9.213,"t":"2026-10-12T21:45:00Z","v":2681,"vw":9.211549},{"c":9.21,"h":9.22,"l":9.21,"n":10,"o":9.22,"t":"2026-10-12T21:50:00Z","v":295,"vw":9.215},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-12T21:55:00Z","v":529,"vw":9.21},{"c":9.22,"h":9.22,"l":9.22,"n":5,"o":9.22,"t":"2026-10-12T22:00:00Z","v":186,"vw":9.22},{"c":9.22,"h":9.22,"l":9.21,"n":13,"o":9.22,"t":"2026-10-12T22:05:00Z","v":1292,"vw":9.216644},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-12T22:10:00Z","v":144,"vw":9.22},{"c":9.24,"h":9.24,"l":9.2218,"n":8,"o":9.2386,"t":"2026-10-12T22:15:00Z","v":1903,"vw":9.225757},{"c":9.25,"h":9.25,"l":9.22,"n":14,"o":9.24,"t":"2026-10-12T22:20:00Z","v":876,"vw":9.236942},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-12T22:25:00Z","v":100,"vw":9.23},{"c":9.2229,"h":9.2229,"l":9.2229,"n":1,"o":9.2229,"t":"2026-10-12T22:30:00Z","v":679,"vw":9.2229},{"c":9.24,"h":9.24,"l":9.2397,"n":8,"o":9.24,"t":"2026-10-12T22:35:00Z","v":774,"vw":9.239953},{"c":9.22,"h":9.2291,"l":9.22,"n":17,"o":9.2202,"t":"2026-10-12T22:40:00Z","v":1176,"vw":9.221658},{"c":9.23,"h":9.23,"l":9.2299,"n":8,"o":9.2299,"t":"2026-10-12T22:45:00Z","v":755,"vw":9.229951},{"c":9.2298,"h":9.23,"l":9.22,"n":8,"o":9.23,"t":"2026-10-12T22:50:00Z","v":1112,"vw":9.227359},{"c":9.22,"h":9.229,"l":9.22,"n":5,"o":9.229,"t":"2026-10-12T22:55:00Z","v":515,"vw":9.227},{"c":9.2298,"h":9.23,"l":9.2298,"n":5,"o":9.23,"t":"2026-10-12T23:05:00Z","v":1135,"vw":9.229982},{"c":9.22,"h":9.2208,"l":9.22,"n":9,"o":9.2208,"t":"2026-10-12T23:10:00Z","v":549,"vw":9.220316},{"c":9.22,"h":9.2297,"l":9.22,"n":28,"o":9.2297,"t":"2026-10-12T23:15:00Z","v":1881,"vw":9.223344},{"c":9.21,"h":9.21,"l":9.21,"n":14,"o":9.21,"t":"2026-10-12T23:20:00Z","v":529,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":39,"o":9.21,"t":"2026-10-12T23:25:00Z","v":2200,"vw":9.21},{"c":9.15,"h":9.205,"l":9.15,"n":142,"o":9.2,"t":"2026-10-12T23:30:00Z","v":9109,"vw":9.189915},{"c":9.17,"h":9.18,"l":9.1542,"n":32,"o":9.18,"t":"2026-10-12T23:35:00Z","v":1951,"vw":9.169471},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-12T23:40:00Z","v":458,"vw":9.17},{"c":9.15,"h":9.18,"l":9.15,"n":10,"o":9.18,"t":"2026-10-12T23:45:00Z","v":746,"vw":9.169085},{"c":9.18,"h":9.19,"l":9.15,"n":13,"o":9.1608,"t":"2026-10-12T23:50:00Z","v":1121,"vw":9.165989},{"c":9.23,"h":9.23,"l":9.15,"n":11,"o":9.18,"t":"2026-10-12T23:55:00Z","v":7131,"vw":9.173765},{"c":9.09,"h":9.17,"l":9.07,"n":615,"o":9.11,"t":"2026-10-13T08:00:00Z","v":46927,"vw":9.11096},{"c":9.13,"h":9.17,"l":9.1,"n":56,"o":9.1,"t":"2026-10-13T08:05:00Z","v":2426,"vw":9.114178},{"c":9.17,"h":9.18,"l":9.12,"n":12,"o":9.18,"t":"2026-10-13T08:15:00Z","v":2453,"vw":9.172106},{"c":9.18,"h":9.18,"l":9.18,"n":6,"o":9.18,"t":"2026-10-13T08:20:00Z","v":202,"vw":9.18},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-10-13T08:25:00Z","v":1664,"vw":9.17},{"c":9.2,"h":9.2,"l":9.2,"n":10,"o":9.2,"t":"2026-10-13T08:35:00Z","v":550,"vw":9.2},{"c":9.22,"h":9.22,"l":9.21,"n":4,"o":9.21,"t":"2026-10-13T08:40:00Z","v":750,"vw":9.212},{"c":9.22,"h":9.22,"l":9.21,"n":2,"o":9.21,"t":"2026-10-13T08:45:00Z","v":200,"vw":9.215},{"c":9.21,"h":9.22,"l":9.2,"n":23,"o":9.22,"t":"2026-10-13T08:50:00Z","v":2815,"vw":9.218277},{"c":9.21,"h":9.21,"l":9.2,"n":19,"o":9.2,"t":"2026-10-13T08:55:00Z","v":2732,"vw":9.204486},{"c":9.2,"h":9.2,"l":9.2,"n":6,"o":9.2,"t":"2026-10-13T09:00:00Z","v":746,"vw":9.2},{"c":9.2,"h":9.2,"l":9.1866,"n":4,"o":9.1866,"t":"2026-10-13T09:20:00Z","v":322,"vw":9.19519},{"c":9.1801,"h":9.1801,"l":9.1801,"n":3,"o":9.1801,"t":"2026-10-13T09:25:00Z","v":1615,"vw":9.1801},{"c":9.15,"h":9.18,"l":9.15,"n":12,"o":9.18,"t":"2026-10-13T09:30:00Z","v":624,"vw":9.174},{"c":9.18,"h":9.19,"l":9.18,"n":13,"o":9.19,"t":"2026-10-13T09:35:00Z","v":1176,"vw":9.182184},{"c":9.17,"h":9.2,"l":9.17,"n":18,"o":9.19,"t":"2026-10-13T09:40:00Z","v":3061,"vw":9.182257},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-13T09:45:00Z","v":175,"vw":9.19},{"c":9.17,"h":9.17,"l":9.16,"n":14,"o":9.16,"t":"2026-10-13T09:50:00Z","v":799,"vw":9.168103},{"c":9.17,"h":9.17,"l":9.15,"n":19,"o":9.15,"t":"2026-10-13T09:55:00Z","v":2872,"vw":9.153137},{"c":9.16,"h":9.17,"l":9.16,"n":10,"o":9.17,"t":"2026-10-13T10:00:00Z","v":535,"vw":9.167304},{"c":9.18,"h":9.18,"l":9.16,"n":24,"o":9.16,"t":"2026-10-13T10:05:00Z","v":4983,"vw":9.162635},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-13T10:10:00Z","v":100,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-13T10:15:00Z","v":115,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":11,"o":9.17,"t":"2026-10-13T10:20:00Z","v":207,"vw":9.17},{"c":9.1784,"h":9.1784,"l":9.1784,"n":2,"o":9.1784,"t":"2026-10-13T10:25:00Z","v":110,"vw":9.1784},{"c":9.16,"h":9.16,"l":9.15,"n":31,"o":9.15,"t":"2026-10-13T10:30:00Z","v":724,"vw":9.155},{"c":9.14,"h":9.16,"l":9.135,"n":13,"o":9.15,"t":"2026-10-13T10:35:00Z","v":1625,"vw":9.146828},{"c":9.18,"h":9.18,"l":9.18,"n":6,"o":9.18,"t":"2026-10-13T10:40:00Z","v":213,"vw":9.18},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-13T10:55:00Z","v":522,"vw":9.14},{"c":9.13,"h":9.15,"l":9.13,"n":79,"o":9.15,"t":"2026-10-13T11:00:00Z","v":5594,"vw":9.141851},{"c":9.0904,"h":9.14,"l":9.09,"n":53,"o":9.13,"t":"2026-10-13T11:05:00Z","v":3186,"vw":9.110018},{"c":9.101,"h":9.101,"l":9.09,"n":22,"o":9.1,"t":"2026-10-13T11:10:00Z","v":1556,"vw":9.095496},{"c":9.12,"h":9.12,"l":9.1,"n":31,"o":9.11,"t":"2026-10-13T11:15:00Z","v":8375,"vw":9.116452},{"c":9.1,"h":9.12,"l":9.1,"n":34,"o":9.11,"t":"2026-10-13T11:20:00Z","v":1728,"vw":9.111215},{"c":9.116,"h":9.12,"l":9.1,"n":51,"o":9.12,"t":"2026-10-13T11:25:00Z","v":3932,"vw":9.105426},{"c":9.12,"h":9.12,"l":9.1,"n":19,"o":9.12,"t":"2026-10-13T11:30:00Z","v":2640,"vw":9.116448},{"c":9.12,"h":9.12,"l":9.1,"n":51,"o":9.1,"t":"2026-10-13T11:35:00Z","v":3406,"vw":9.115971},{"c":9.09,"h":9.12,"l":9.09,"n":65,"o":9.11,"t":"2026-10-13T11:40:00Z","v":3272,"vw":9.100334},{"c":9.13,"h":9.13,"l":9.09,"n":12,"o":9.1,"t":"2026-10-13T11:45:00Z","v":920,"vw":9.105333},{"c":9.11,"h":9.11,"l":9.11,"n":18,"o":9.11,"t":"2026-10-13T11:50:00Z","v":2955,"vw":9.11},{"c":9.1,"h":9.13,"l":9.09,"n":20,"o":9.12,"t":"2026-10-13T11:55:00Z","v":3312,"vw":9.096959},{"c":9.03,"h":9.09,"l":9.03,"n":152,"o":9.09,"t":"2026-10-13T12:00:00Z","v":18574,"vw":9.056498},{"c":9.0807,"h":9.0849,"l":9.07,"n":16,"o":9.0849,"t":"2026-10-13T12:05:00Z","v":950,"vw":9.07869},{"c":9.03,"h":9.09,"l":9.03,"n":30,"o":9.06,"t":"2026-10-13T12:10:00Z","v":5601,"vw":9.062509},{"c":9.07,"h":9.07,"l":9.03,"n":41,"o":9.03,"t":"2026-10-13T12:15:00Z","v":2595,"vw":9.048656},{"c":9.05,"h":9.07,"l":9.05,"n":30,"o":9.05,"t":"2026-10-13T12:20:00Z","v":5489,"vw":9.059604},{"c":9.0495,"h":9.09,"l":9.0495,"n":36,"o":9.05,"t":"2026-10-13T12:25:00Z","v":4998,"vw":9.060791},{"c":9.05,"h":9.08,"l":9.05,"n":48,"o":9.079,"t":"2026-10-13T12:30:00Z","v":5257,"vw":9.058635},{"c":9.04,"h":9.06,"l":9.03,"n":43,"o":9.04,"t":"2026-10-13T12:35:00Z","v":3600,"vw":9.042706},{"c":9.04,"h":9.05,"l":9.02,"n":29,"o":9.03,"t":"2026-10-13T12:40:00Z","v":4364,"vw":9.027719},{"c":9.01,"h":9.03,"l":9,"n":287,"o":9.03,"t":"2026-10-13T12:45:00Z","v":20500,"vw":9.005284},{"c":9.01,"h":9.04,"l":9.01,"n":59,"o":9.02,"t":"2026-10-13T12:50:00Z","v":6481,"vw":9.020121},{"c":8.99,"h":9.02,"l":8.98,"n":430,"o":9.02,"t":"2026-10-13T12:55:00Z","v":37514,"vw":9.000189},{"c":8.96,"h":8.99,"l":8.96,"n":193,"o":8.99,"t":"2026-10-13T13:00:00Z","v":22172,"vw":8.968968},{"c":8.9807,"h":8.9997,"l":8.95,"n":97,"o":8.958,"t":"2026-10-13T13:05:00Z","v":19722,"vw":8.96975},{"c":8.98,"h":9,"l":8.97,"n":90,"o":8.99,"t":"2026-10-13T13:10:00Z","v":8592,"vw":8.986328},{"c":8.97,"h":8.99,"l":8.97,"n":75,"o":8.99,"t":"2026-10-13T13:15:00Z","v":5270,"vw":8.975285},{"c":8.9705,"h":8.98,"l":8.96,"n":77,"o":8.98,"t":"2026-10-13T13:20:00Z","v":24033,"vw":8.966665},{"c":8.96,"h":8.98,"l":8.95,"n":245,"o":8.97,"t":"2026-10-13T13:25:00Z","v":27333,"vw":8.958094},{"c":8.93,"h":9.02,"l":8.9,"n":3410,"o":8.96,"t":"2026-10-13T13:30:00Z","v":809499,"vw":8.95495},{"c":9.02,"h":9.02,"l":8.91,"n":1347,"o":8.94,"t":"2026-10-13T13:35:00Z","v":206877,"vw":8.973787},{"c":9.12,"h":9.14,"l":9.025,"n":1381,"o":9.025,"t":"2026-10-13T13:40:00Z","v":244476,"vw":9.08577},{"c":9.1,"h":9.1795,"l":9.094,"n":1261,"o":9.115,"t":"2026-10-13T13:45:00Z","v":162108,"vw":9.126232},{"c":9.05,"h":9.095,"l":9.01,"n":1004,"o":9.095,"t":"2026-10-13T13:50:00Z","v":177891,"vw":9.047314},{"c":9.0501,"h":9.06,"l":9.01,"n":664,"o":9.045,"t":"2026-10-13T13:55:00Z","v":89057,"vw":9.030163},{"c":9.055,"h":9.08,"l":9.02,"n":917,"o":9.055,"t":"2026-10-13T14:00:00Z","v":117432,"vw":9.039473},{"c":9.0302,"h":9.06,"l":9.02,"n":761,"o":9.055,"t":"2026-10-13T14:05:00Z","v":125282,"vw":9.038358},{"c":9.035,"h":9.08,"l":9.03,"n":676,"o":9.04,"t":"2026-10-13T14:10:00Z","v":110228,"vw":9.049544},{"c":9,"h":9.0567,"l":9,"n":1307,"o":9.035,"t":"2026-10-13T14:15:00Z","v":188428,"vw":9.022426},{"c":9.03,"h":9.03,"l":8.995,"n":825,"o":9.005,"t":"2026-10-13T14:20:00Z","v":104535,"vw":9.008327},{"c":8.985,"h":9.03,"l":8.98,"n":1460,"o":9.025,"t":"2026-10-13T14:25:00Z","v":201699,"vw":9.001624},{"c":8.975,"h":8.9985,"l":8.965,"n":1192,"o":8.985,"t":"2026-10-13T14:30:00Z","v":229717,"vw":8.985374},{"c":8.975,"h":9,"l":8.97,"n":709,"o":8.975,"t":"2026-10-13T14:35:00Z","v":93235,"vw":8.982484},{"c":8.9899,"h":9,"l":8.965,"n":661,"o":8.9701,"t":"2026-10-13T14:40:00Z","v":83371,"vw":8.971413},{"c":8.955,"h":8.99,"l":8.95,"n":646,"o":8.99,"t":"2026-10-13T14:45:00Z","v":55356,"vw":8.963031},{"c":8.905,"h":8.96,"l":8.9,"n":938,"o":8.9548,"t":"2026-10-13T14:50:00Z","v":140824,"vw":8.923651},{"c":8.9063,"h":8.93,"l":8.9,"n":833,"o":8.905,"t":"2026-10-13T14:55:00Z","v":106357,"vw":8.913906},{"c":8.9426,"h":8.95,"l":8.905,"n":698,"o":8.905,"t":"2026-10-13T15:00:00Z","v":144616,"vw":8.929831},{"c":8.935,"h":8.95,"l":8.915,"n":649,"o":8.95,"t":"2026-10-13T15:05:00Z","v":82047,"vw":8.928455},{"c":8.965,"h":8.97,"l":8.9292,"n":698,"o":8.93,"t":"2026-10-13T15:10:00Z","v":86945,"vw":8.949698},{"c":8.9652,"h":8.9699,"l":8.945,"n":670,"o":8.9601,"t":"2026-10-13T15:15:00Z","v":81861,"vw":8.955211},{"c":8.9709,"h":8.98,"l":8.9501,"n":644,"o":8.965,"t":"2026-10-13T15:20:00Z","v":96140,"vw":8.964082},{"c":8.965,"h":8.98,"l":8.955,"n":545,"o":8.975,"t":"2026-10-13T15:25:00Z","v":40348,"vw":8.968668},{"c":8.965,"h":8.99,"l":8.96,"n":585,"o":8.965,"t":"2026-10-13T15:30:00Z","v":60658,"vw":8.974767},{"c":8.985,"h":8.99,"l":8.96,"n":655,"o":8.965,"t":"2026-10-13T15:35:00Z","v":162298,"vw":8.972702},{"c":8.965,"h":8.99,"l":8.96,"n":557,"o":8.985,"t":"2026-10-13T15:40:00Z","v":65122,"vw":8.974827},{"c":8.97,"h":8.98,"l":8.9513,"n":509,"o":8.9686,"t":"2026-10-13T15:45:00Z","v":51076,"vw":8.964384},{"c":8.995,"h":8.9952,"l":8.9601,"n":531,"o":8.97,"t":"2026-10-13T15:50:00Z","v":40124,"vw":8.978359},{"c":9.005,"h":9.015,"l":8.98,"n":703,"o":9,"t":"2026-10-13T15:55:00Z","v":112619,"vw":9.000902},{"c":9.055,"h":9.06,"l":9,"n":696,"o":9.0093,"t":"2026-10-13T16:00:00Z","v":137062,"vw":9.038619},{"c":9.06,"h":9.06,"l":9.04,"n":522,"o":9.055,"t":"2026-10-13T16:05:00Z","v":81587,"vw":9.050679},{"c":9.075,"h":9.08,"l":9.0532,"n":646,"o":9.055,"t":"2026-10-13T16:10:00Z","v":105823,"vw":9.066791},{"c":9.07,"h":9.08,"l":9.055,"n":516,"o":9.075,"t":"2026-10-13T16:15:00Z","v":79153,"vw":9.071652},{"c":9.08,"h":9.09,"l":9.07,"n":495,"o":9.075,"t":"2026-10-13T16:20:00Z","v":84092,"vw":9.080725},{"c":9.075,"h":9.0851,"l":9.065,"n":470,"o":9.075,"t":"2026-10-13T16:25:00Z","v":42351,"vw":9.075307},{"c":9.0701,"h":9.1,"l":9.0701,"n":641,"o":9.0715,"t":"2026-10-13T16:30:00Z","v":93481,"vw":9.083153},{"c":9.125,"h":9.13,"l":9.07,"n":576,"o":9.07,"t":"2026-10-13T16:35:00Z","v":84199,"vw":9.100698},{"c":9.135,"h":9.14,"l":9.11,"n":713,"o":9.12,"t":"2026-10-13T16:40:00Z","v":110975,"vw":9.124751},{"c":9.145,"h":9.16,"l":9.135,"n":452,"o":9.135,"t":"2026-10-13T16:45:00Z","v":42473,"vw":9.149345},{"c":9.13,"h":9.16,"l":9.125,"n":597,"o":9.145,"t":"2026-10-13T16:50:00Z","v":84025,"vw":9.1415},{"c":9.12,"h":9.1305,"l":9.11,"n":548,"o":9.1305,"t":"2026-10-13T16:55:00Z","v":66204,"vw":9.121004},{"c":9.105,"h":9.115,"l":9.0801,"n":568,"o":9.115,"t":"2026-10-13T17:00:00Z","v":77588,"vw":9.099408},{"c":9.125,"h":9.13,"l":9.1036,"n":450,"o":9.105,"t":"2026-10-13T17:05:00Z","v":80140,"vw":9.113889},{"c":9.11,"h":9.125,"l":9.1,"n":472,"o":9.125,"t":"2026-10-13T17:10:00Z","v":74081,"vw":9.118925},{"c":9.095,"h":9.11,"l":9.09,"n":534,"o":9.105,"t":"2026-10-13T17:15:00Z","v":73877,"vw":9.104797},{"c":9.125,"h":9.1299,"l":9.09,"n":533,"o":9.095,"t":"2026-10-13T17:20:00Z","v":85134,"vw":9.104961},{"c":9.105,"h":9.1299,"l":9.1,"n":549,"o":9.125,"t":"2026-10-13T17:25:00Z","v":72640,"vw":9.11768},{"c":9.1001,"h":9.118,"l":9.1,"n":464,"o":9.105,"t":"2026-10-13T17:30:00Z","v":67466,"vw":9.106387},{"c":9.115,"h":9.12,"l":9.1,"n":439,"o":9.1008,"t":"2026-10-13T17:35:00Z","v":72023,"vw":9.108251},{"c":9.105,"h":9.115,"l":9.1,"n":392,"o":9.115,"t":"2026-10-13T17:40:00Z","v":34315,"vw":9.108207},{"c":9.105,"h":9.11,"l":9.09,"n":413,"o":9.105,"t":"2026-10-13T17:45:00Z","v":40953,"vw":9.09803},{"c":9.065,"h":9.1001,"l":9.045,"n":696,"o":9.1001,"t":"2026-10-13T17:50:00Z","v":103326,"vw":9.073009},{"c":9.075,"h":9.085,"l":9.06,"n":428,"o":9.0661,"t":"2026-10-13T17:55:00Z","v":29044,"vw":9.070517},{"c":9.1099,"h":9.11,"l":9.075,"n":457,"o":9.075,"t":"2026-10-13T18:00:00Z","v":56015,"vw":9.091072},{"c":9.165,"h":9.175,"l":9.1001,"n":1056,"o":9.105,"t":"2026-10-13T18:05:00Z","v":264464,"vw":9.138245},{"c":9.135,"h":9.19,"l":9.135,"n":563,"o":9.165,"t":"2026-10-13T18:10:00Z","v":124487,"vw":9.162544},{"c":9.145,"h":9.15,"l":9.125,"n":492,"o":9.13,"t":"2026-10-13T18:15:00Z","v":55715,"vw":9.137193},{"c":9.12,"h":9.155,"l":9.115,"n":426,"o":9.145,"t":"2026-10-13T18:20:00Z","v":52167,"vw":9.130439},{"c":9.125,"h":9.14,"l":9.1101,"n":499,"o":9.1201,"t":"2026-10-13T18:25:00Z","v":93129,"vw":9.123428},{"c":9.115,"h":9.13,"l":9.11,"n":389,"o":9.12,"t":"2026-10-13T18:30:00Z","v":48631,"vw":9.120559},{"c":9.07,"h":9.12,"l":9.07,"n":468,"o":9.115,"t":"2026-10-13T18:35:00Z","v":53141,"vw":9.089997},{"c":9.095,"h":9.095,"l":9.075,"n":422,"o":9.08,"t":"2026-10-13T18:40:00Z","v":47394,"vw":9.085851},{"c":9.1161,"h":9.12,"l":9.09,"n":547,"o":9.09,"t":"2026-10-13T18:45:00Z","v":89259,"vw":9.104542},{"c":9.12,"h":9.13,"l":9.105,"n":478,"o":9.115,"t":"2026-10-13T18:50:00Z","v":61353,"vw":9.117071},{"c":9.105,"h":9.12,"l":9.1,"n":360,"o":9.115,"t":"2026-10-13T18:55:00Z","v":40577,"vw":9.110361},{"c":9.105,"h":9.11,"l":9.09,"n":442,"o":9.1,"t":"2026-10-13T19:00:00Z","v":54016,"vw":9.101628},{"c":9.13,"h":9.13,"l":9.1002,"n":442,"o":9.105,"t":"2026-10-13T19:05:00Z","v":52718,"vw":9.117613},{"c":9.105,"h":9.14,"l":9.1,"n":462,"o":9.12,"t":"2026-10-13T19:10:00Z","v":62944,"vw":9.121175},{"c":9.115,"h":9.12,"l":9.1,"n":498,"o":9.11,"t":"2026-10-13T19:15:00Z","v":87570,"vw":9.1114},{"c":9.12,"h":9.13,"l":9.1043,"n":457,"o":9.115,"t":"2026-10-13T19:20:00Z","v":63324,"vw":9.117463},{"c":9.125,"h":9.14,"l":9.12,"n":512,"o":9.12,"t":"2026-10-13T19:25:00Z","v":77970,"vw":9.129364},{"c":9.145,"h":9.15,"l":9.12,"n":623,"o":9.13,"t":"2026-10-13T19:30:00Z","v":92203,"vw":9.13627},{"c":9.175,"h":9.18,"l":9.14,"n":499,"o":9.145,"t":"2026-10-13T19:35:00Z","v":84356,"vw":9.158074},{"c":9.175,"h":9.185,"l":9.16,"n":672,"o":9.18,"t":"2026-10-13T19:40:00Z","v":85134,"vw":9.172003},{"c":9.155,"h":9.18,"l":9.14,"n":705,"o":9.178,"t":"2026-10-13T19:45:00Z","v":101495,"vw":9.15715},{"c":9.16,"h":9.17,"l":9.145,"n":936,"o":9.15,"t":"2026-10-13T19:50:00Z","v":125405,"vw":9.156816},{"c":9.155,"h":9.175,"l":9.14,"n":3292,"o":9.17,"t":"2026-10-13T19:55:00Z","v":539956,"vw":9.157097},{"c":9.1898,"h":9.1898,"l":9.16,"n":52,"o":9.16,"t":"2026-10-13T20:00:00Z","v":896713,"vw":9.160004},{"c":9.1503,"h":9.1503,"l":9.1503,"n":4,"o":9.1503,"t":"2026-10-13T20:05:00Z","v":1508,"vw":9.1503},{"c":9.17,"h":9.17,"l":9.15,"n":10,"o":9.15,"t":"2026-10-13T20:10:00Z","v":6188,"vw":9.152067},{"c":9.15,"h":9.17,"l":9.15,"n":15,"o":9.1694,"t":"2026-10-13T20:15:00Z","v":1528,"vw":9.152996},{"c":9.155,"h":9.165,"l":9.151,"n":18,"o":9.165,"t":"2026-10-13T20:20:00Z","v":2832,"vw":9.152518},{"c":9.1773,"h":9.1773,"l":9.16,"n":9,"o":9.16,"t":"2026-10-13T20:25:00Z","v":387,"vw":9.166578},{"c":9.17,"h":9.17,"l":9.1698,"n":14,"o":9.17,"t":"2026-10-13T20:30:00Z","v":2096,"vw":9.169987},{"c":9.15,"h":9.17,"l":9.15,"n":4,"o":9.17,"t":"2026-10-13T20:35:00Z","v":601,"vw":9.166667},{"c":9.17,"h":9.17,"l":9.16,"n":11,"o":9.16,"t":"2026-10-13T20:40:00Z","v":1368,"vw":9.163922},{"c":9.17,"h":9.18,"l":9.17,"n":8,"o":9.18,"t":"2026-10-13T20:45:00Z","v":1233,"vw":9.178673},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-13T20:50:00Z","v":215,"vw":9.18},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-13T20:55:00Z","v":5096,"vw":9.17},{"c":9.18,"h":9.18,"l":9.18,"n":6,"o":9.18,"t":"2026-10-13T21:00:00Z","v":1104,"vw":9.18},{"c":9.18,"h":9.18,"l":9.17,"n":4,"o":9.17,"t":"2026-10-13T21:05:00Z","v":408,"vw":9.1725},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-10-13T21:10:00Z","v":500,"vw":9.17},{"c":9.1601,"h":9.1698,"l":9.1601,"n":6,"o":9.1698,"t":"2026-10-13T21:15:00Z","v":560,"vw":9.168017},{"c":9.17,"h":9.17,"l":9.16,"n":13,"o":9.16,"t":"2026-10-13T21:20:00Z","v":1643,"vw":9.169286},{"c":9.18,"h":9.18,"l":9.16,"n":6,"o":9.16,"t":"2026-10-13T21:25:00Z","v":526,"vw":9.166667},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-13T21:30:00Z","v":140,"vw":9.18},{"c":9.16,"h":9.18,"l":9.16,"n":14,"o":9.18,"t":"2026-10-13T21:35:00Z","v":7842,"vw":9.179544},{"c":9.17,"h":9.17,"l":9.17,"n":5,"o":9.17,"t":"2026-10-13T21:40:00Z","v":130,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-13T21:45:00Z","v":186,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":7,"o":9.17,"t":"2026-10-13T21:50:00Z","v":256,"vw":9.17},{"c":9.1685,"h":9.1685,"l":9.16,"n":3,"o":9.16,"t":"2026-10-13T21:55:00Z","v":1010,"vw":9.16425},{"c":9.16,"h":9.1601,"l":9.16,"n":5,"o":9.1601,"t":"2026-10-13T22:00:00Z","v":903,"vw":9.160011},{"c":9.1615,"h":9.1615,"l":9.1615,"n":1,"o":9.1615,"t":"2026-10-13T22:05:00Z","v":500,"vw":9.1615},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-13T22:10:00Z","v":170,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-10-13T22:15:00Z","v":1011,"vw":9.17},{"c":9.1601,"h":9.1615,"l":9.16,"n":5,"o":9.1615,"t":"2026-10-13T22:20:00Z","v":1052,"vw":9.16092},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-10-13T22:30:00Z","v":107,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-13T22:35:00Z","v":100,"vw":9.17},{"c":9.1615,"h":9.17,"l":9.1615,"n":9,"o":9.17,"t":"2026-10-13T22:40:00Z","v":621,"vw":9.16316},{"c":9.1614,"h":9.1697,"l":9.1614,"n":9,"o":9.1697,"t":"2026-10-13T22:45:00Z","v":734,"vw":9.164591},{"c":9.17,"h":9.18,"l":9.17,"n":8,"o":9.18,"t":"2026-10-13T22:50:00Z","v":582,"vw":9.177326},{"c":9.1791,"h":9.1791,"l":9.1791,"n":3,"o":9.1791,"t":"2026-10-13T22:55:00Z","v":217,"vw":9.1791},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-10-13T23:10:00Z","v":427,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-13T23:15:00Z","v":507,"vw":9.18},{"c":9.17,"h":9.17,"l":9.16,"n":4,"o":9.16,"t":"2026-10-13T23:20:00Z","v":416,"vw":9.165},{"c":9.16,"h":9.1601,"l":9.16,"n":52,"o":9.16,"t":"2026-10-13T23:25:00Z","v":3226,"vw":9.160031},{"c":9.1509,"h":9.16,"l":9.1509,"n":7,"o":9.16,"t":"2026-10-13T23:30:00Z","v":1670,"vw":9.158069},{"c":9.15,"h":9.16,"l":9.15,"n":3,"o":9.16,"t":"2026-10-13T23:35:00Z","v":1352,"vw":9.152593},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-13T23:45:00Z","v":423,"vw":9.16},{"c":9.158,"h":9.16,"l":9.158,"n":5,"o":9.16,"t":"2026-10-13T23:50:00Z","v":424,"vw":9.159385},{"c":9.1599,"h":9.16,"l":9.1598,"n":6,"o":9.16,"t":"2026-10-13T23:55:00Z","v":472,"vw":9.159919},{"c":9.16,"h":9.25,"l":9.1,"n":439,"o":9.15,"t":"2026-10-14T08:00:00Z","v":31155,"vw":9.175916},{"c":9.22,"h":9.22,"l":9.17,"n":20,"o":9.17,"t":"2026-10-14T08:05:00Z","v":742,"vw":9.192},{"c":9.2197,"h":9.2197,"l":9.19,"n":18,"o":9.19,"t":"2026-10-14T08:10:00Z","v":618,"vw":9.207826},{"c":9.24,"h":9.25,"l":9.2,"n":17,"o":9.2,"t":"2026-10-14T08:20:00Z","v":835,"vw":9.236855},{"c":9.26,"h":9.26,"l":9.26,"n":7,"o":9.26,"t":"2026-10-14T08:25:00Z","v":545,"vw":9.26},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-14T08:30:00Z","v":1000,"vw":9.2},{"c":9.2018,"h":9.2018,"l":9.2018,"n":5,"o":9.2018,"t":"2026-10-14T08:35:00Z","v":299,"vw":9.2018},{"c":9.2,"h":9.21,"l":9.2,"n":24,"o":9.21,"t":"2026-10-14T08:45:00Z","v":1646,"vw":9.209239},{"c":9.18,"h":9.19,"l":9.179,"n":35,"o":9.18,"t":"2026-10-14T08:50:00Z","v":3429,"vw":9.179911},{"c":9.17,"h":9.2,"l":9.16,"n":28,"o":9.2,"t":"2026-10-14T09:10:00Z","v":9137,"vw":9.168778},{"c":9.18,"h":9.18,"l":9.17,"n":13,"o":9.17,"t":"2026-10-14T09:15:00Z","v":674,"vw":9.172041},{"c":9.1797,"h":9.1797,"l":9.15,"n":19,"o":9.16,"t":"2026-10-14T09:25:00Z","v":789,"vw":9.163288},{"c":9.1882,"h":9.1882,"l":9.1882,"n":2,"o":9.1882,"t":"2026-10-14T09:35:00Z","v":121,"vw":9.1882},{"c":9.17,"h":9.17,"l":9.17,"n":6,"o":9.17,"t":"2026-10-14T09:40:00Z","v":357,"vw":9.17},{"c":9.16,"h":9.17,"l":9.16,"n":10,"o":9.17,"t":"2026-10-14T09:45:00Z","v":983,"vw":9.162941},{"c":9.17,"h":9.21,"l":9.17,"n":20,"o":9.21,"t":"2026-10-14T09:55:00Z","v":942,"vw":9.192569},{"c":9.14,"h":9.16,"l":9.14,"n":15,"o":9.16,"t":"2026-10-14T10:05:00Z","v":849,"vw":9.14982},{"c":9.1582,"h":9.1582,"l":9.1582,"n":1,"o":9.1582,"t":"2026-10-14T10:10:00Z","v":199,"vw":9.1582},{"c":9.16,"h":9.16,"l":9.16,"n":10,"o":9.16,"t":"2026-10-14T10:15:00Z","v":496,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-14T10:20:00Z","v":363,"vw":9.15},{"c":9.1542,"h":9.1542,"l":9.1542,"n":5,"o":9.1542,"t":"2026-10-14T10:25:00Z","v":253,"vw":9.1542},{"c":9.1542,"h":9.1542,"l":9.1542,"n":2,"o":9.1542,"t":"2026-10-14T10:30:00Z","v":295,"vw":9.1542},{"c":9.17,"h":9.17,"l":9.17,"n":6,"o":9.17,"t":"2026-10-14T10:35:00Z","v":3548,"vw":9.17},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-14T10:40:00Z","v":116,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-14T10:45:00Z","v":1005,"vw":9.15},{"c":9.13,"h":9.13,"l":9.13,"n":12,"o":9.13,"t":"2026-10-14T10:50:00Z","v":225,"vw":9.13},{"c":9.11,"h":9.15,"l":9.11,"n":58,"o":9.15,"t":"2026-10-14T11:00:00Z","v":1456,"vw":9.126521},{"c":9.13,"h":9.15,"l":9.11,"n":9,"o":9.15,"t":"2026-10-14T11:05:00Z","v":1248,"vw":9.115},{"c":9.13,"h":9.13,"l":9.1125,"n":13,"o":9.13,"t":"2026-10-14T11:10:00Z","v":2967,"vw":9.123772},{"c":9.12,"h":9.13,"l":9.111,"n":8,"o":9.111,"t":"2026-10-14T11:15:00Z","v":1802,"vw":9.119208},{"c":9.14,"h":9.14,"l":9.13,"n":8,"o":9.13,"t":"2026-10-14T11:20:00Z","v":302,"vw":9.135},{"c":9.13,"h":9.13,"l":9.12,"n":40,"o":9.13,"t":"2026-10-14T11:25:00Z","v":3257,"vw":9.125595},{"c":9.12,"h":9.14,"l":9.12,"n":8,"o":9.14,"t":"2026-10-14T11:35:00Z","v":572,"vw":9.13},{"c":9.1005,"h":9.12,"l":9.1005,"n":28,"o":9.12,"t":"2026-10-14T11:40:00Z","v":4148,"vw":9.105603},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-14T11:45:00Z","v":105,"vw":9.11},{"c":9.11,"h":9.11,"l":9.1,"n":72,"o":9.102,"t":"2026-10-14T11:55:00Z","v":3777,"vw":9.100849},{"c":9.13,"h":9.13,"l":9.11,"n":67,"o":9.11,"t":"2026-10-14T12:00:00Z","v":9066,"vw":9.121078},{"c":9.13,"h":9.13,"l":9.12,"n":12,"o":9.12,"t":"2026-10-14T12:05:00Z","v":1146,"vw":9.120894},{"c":9.14,"h":9.14,"l":9.14,"n":5,"o":9.14,"t":"2026-10-14T12:10:00Z","v":285,"vw":9.14},{"c":9.11,"h":9.13,"l":9.11,"n":27,"o":9.12,"t":"2026-10-14T12:15:00Z","v":3863,"vw":9.11267},{"c":9.09,"h":9.13,"l":9.09,"n":60,"o":9.11,"t":"2026-10-14T12:20:00Z","v":3788,"vw":9.102351},{"c":9.14,"h":9.14,"l":9.12,"n":26,"o":9.12,"t":"2026-10-14T12:25:00Z","v":1725,"vw":9.129247},{"c":8.9814,"h":9.13,"l":8.9814,"n":307,"o":9.13,"t":"2026-10-14T12:30:00Z","v":14760,"vw":9.02114},{"c":8.97,"h":9,"l":8.96,"n":96,"o":8.992,"t":"2026-10-14T12:35:00Z","v":6285,"vw":8.971909},{"c":8.9516,"h":8.99,"l":8.9318,"n":169,"o":8.989,"t":"2026-10-14T12:40:00Z","v":21506,"vw":8.963484},{"c":8.9503,"h":8.96,"l":8.93,"n":138,"o":8.96,"t":"2026-10-14T12:45:00Z","v":16456,"vw":8.947077},{"c":8.9419,"h":8.97,"l":8.94,"n":113,"o":8.96,"t":"2026-10-14T12:50:00Z","v":7791,"vw":8.95061},{"c":8.93,"h":8.95,"l":8.9202,"n":131,"o":8.94,"t":"2026-10-14T12:55:00Z","v":12582,"vw":8.932808},{"c":8.9108,"h":8.93,"l":8.9108,"n":113,"o":8.9201,"t":"2026-10-14T13:00:00Z","v":13221,"vw":8.923738},{"c":8.9115,"h":8.93,"l":8.91,"n":122,"o":8.91,"t":"2026-10-14T13:05:00Z","v":7388,"vw":8.917228},{"c":8.9,"h":8.97,"l":8.89,"n":234,"o":8.97,"t":"2026-10-14T13:10:00Z","v":20252,"vw":8.905511},{"c":8.8849,"h":8.92,"l":8.87,"n":193,"o":8.8903,"t":"2026-10-14T13:15:00Z","v":19976,"vw":8.885592},{"c":8.89,"h":8.9,"l":8.8718,"n":164,"o":8.8948,"t":"2026-10-14T13:20:00Z","v":8198,"vw":8.888005},{"c":8.9,"h":8.91,"l":8.86,"n":180,"o":8.88,"t":"2026-10-14T13:25:00Z","v":11414,"vw":8.88992},{"c":8.885,"h":8.99,"l":8.88,"n":1649,"o":8.9,"t":"2026-10-14T13:30:00Z","v":331799,"vw":8.920238},{"c":8.88,"h":8.8999,"l":8.84,"n":1253,"o":8.885,"t":"2026-10-14T13:35:00Z","v":197997,"vw":8.865026},{"c":8.935,"h":8.95,"l":8.8715,"n":979,"o":8.89,"t":"2026-10-14T13:40:00Z","v":204933,"vw":8.909885},{"c":8.97,"h":9.02,"l":8.925,"n":1684,"o":8.935,"t":"2026-10-14T13:45:00Z","v":329982,"vw":8.977294},{"c":8.895,"h":8.9699,"l":8.88,"n":1097,"o":8.965,"t":"2026-10-14T13:50:00Z","v":139866,"vw":8.918622},{"c":8.785,"h":8.9,"l":8.78,"n":1801,"o":8.8999,"t":"2026-10-14T13:55:00Z","v":262979,"vw":8.827879},{"c":8.765,"h":8.8199,"l":8.7574,"n":1436,"o":8.785,"t":"2026-10-14T14:00:00Z","v":219641,"vw":8.782005},{"c":8.805,"h":8.83,"l":8.7401,"n":1359,"o":8.765,"t":"2026-10-14T14:05:00Z","v":215046,"vw":8.783189},{"c":8.825,"h":8.83,"l":8.8001,"n":915,"o":8.805,"t":"2026-10-14T14:10:00Z","v":153923,"vw":8.816514},{"c":8.8599,"h":8.875,"l":8.82,"n":1025,"o":8.82,"t":"2026-10-14T14:15:00Z","v":216388,"vw":8.853918},{"c":8.87,"h":8.9,"l":8.85,"n":914,"o":8.86,"t":"2026-10-14T14:20:00Z","v":158659,"vw":8.878185},{"c":8.86,"h":8.89,"l":8.85,"n":756,"o":8.87,"t":"2026-10-14T14:25:00Z","v":110126,"vw":8.866622},{"c":8.875,"h":8.885,"l":8.84,"n":824,"o":8.8625,"t":"2026-10-14T14:30:00Z","v":122872,"vw":8.863013},{"c":8.875,"h":8.9,"l":8.86,"n":845,"o":8.875,"t":"2026-10-14T14:35:00Z","v":110057,"vw":8.875203},{"c":8.94,"h":8.95,"l":8.87,"n":976,"o":8.875,"t":"2026-10-14T14:40:00Z","v":126799,"vw":8.915026},{"c":8.8816,"h":8.955,"l":8.88,"n":756,"o":8.935,"t":"2026-10-14T14:45:00Z","v":117521,"vw":8.927281},{"c":8.825,"h":8.885,"l":8.82,"n":837,"o":8.88,"t":"2026-10-14T14:50:00Z","v":118630,"vw":8.858921},{"c":8.8352,"h":8.85,"l":8.82,"n":604,"o":8.83,"t":"2026-10-14T14:55:00Z","v":71732,"vw":8.833446},{"c":8.8,"h":8.83,"l":8.79,"n":888,"o":8.83,"t":"2026-10-14T15:00:00Z","v":116954,"vw":8.803244},{"c":8.785,"h":8.8097,"l":8.77,"n":710,"o":8.8097,"t":"2026-10-14T15:05:00Z","v":107354,"vw":8.786158},{"c":8.7799,"h":8.79,"l":8.76,"n":710,"o":8.785,"t":"2026-10-14T15:10:00Z","v":113986,"vw":8.776759},{"c":8.81,"h":8.82,"l":8.7703,"n":715,"o":8.7703,"t":"2026-10-14T15:15:00Z","v":78693,"vw":8.79734},{"c":8.81,"h":8.82,"l":8.79,"n":555,"o":8.815,"t":"2026-10-14T15:20:00Z","v":90136,"vw":8.80303},{"c":8.8,"h":8.81,"l":8.79,"n":428,"o":8.8,"t":"2026-10-14T15:25:00Z","v":29488,"vw":8.79928},{"c":8.765,"h":8.8099,"l":8.75,"n":806,"o":8.795,"t":"2026-10-14T15:30:00Z","v":91251,"vw":8.785131},{"c":8.745,"h":8.77,"l":8.73,"n":969,"o":8.765,"t":"2026-10-14T15:35:00Z","v":123278,"vw":8.746826},{"c":8.705,"h":8.7468,"l":8.7,"n":1090,"o":8.745,"t":"2026-10-14T15:40:00Z","v":206537,"vw":8.719956},{"c":8.71,"h":8.7199,"l":8.7,"n":697,"o":8.705,"t":"2026-10-14T15:45:00Z","v":117759,"vw":8.70731},{"c":8.735,"h":8.74,"l":8.7,"n":770,"o":8.7099,"t":"2026-10-14T15:50:00Z","v":90598,"vw":8.716575},{"c":8.715,"h":8.7368,"l":8.71,"n":716,"o":8.735,"t":"2026-10-14T15:55:00Z","v":113511,"vw":8.721773},{"c":8.705,"h":8.72,"l":8.69,"n":1146,"o":8.7184,"t":"2026-10-14T16:00:00Z","v":152151,"vw":8.704669},{"c":8.695,"h":8.72,"l":8.69,"n":673,"o":8.7002,"t":"2026-10-14T16:05:00Z","v":73212,"vw":8.705547},{"c":8.6299,"h":8.7,"l":8.6205,"n":1268,"o":8.695,"t":"2026-10-14T16:10:00Z","v":154068,"vw":8.662341},{"c":8.645,"h":8.65,"l":8.6101,"n":868,"o":8.625,"t":"2026-10-14T16:15:00Z","v":130962,"vw":8.626402},{"c":8.615,"h":8.65,"l":8.61,"n":732,"o":8.645,"t":"2026-10-14T16:20:00Z","v":106784,"vw":8.634918},{"c":8.605,"h":8.63,"l":8.6,"n":750,"o":8.6158,"t":"2026-10-14T16:25:00Z","v":119515,"vw":8.610162},{"c":8.61,"h":8.62,"l":8.59,"n":1055,"o":8.6,"t":"2026-10-14T16:30:00Z","v":186679,"vw":8.605618},{"c":8.65,"h":8.66,"l":8.615,"n":905,"o":8.615,"t":"2026-10-14T16:35:00Z","v":199181,"vw":8.639685},{"c":8.65,"h":8.66,"l":8.63,"n":728,"o":8.64,"t":"2026-10-14T16:40:00Z","v":104276,"vw":8.643705},{"c":8.6484,"h":8.655,"l":8.64,"n":447,"o":8.645,"t":"2026-10-14T16:45:00Z","v":63983,"vw":8.646028},{"c":8.635,"h":8.65,"l":8.62,"n":591,"o":8.65,"t":"2026-10-14T16:50:00Z","v":97611,"vw":8.630774},{"c":8.675,"h":8.6767,"l":8.63,"n":608,"o":8.64,"t":"2026-10-14T16:55:00Z","v":113836,"vw":8.65144},{"c":8.64,"h":8.7,"l":8.64,"n":736,"o":8.678,"t":"2026-10-14T17:00:00Z","v":117190,"vw":8.669185},{"c":8.6227,"h":8.65,"l":8.62,"n":494,"o":8.6403,"t":"2026-10-14T17:05:00Z","v":58821,"vw":8.637558},{"c":8.6399,"h":8.64,"l":8.62,"n":430,"o":8.63,"t":"2026-10-14T17:10:00Z","v":49957,"vw":8.630373},{"c":8.635,"h":8.64,"l":8.62,"n":447,"o":8.635,"t":"2026-10-14T17:15:00Z","v":44642,"vw":8.625745},{"c":8.635,"h":8.64,"l":8.62,"n":465,"o":8.6399,"t":"2026-10-14T17:20:00Z","v":55114,"vw":8.632507},{"c":8.6011,"h":8.6399,"l":8.6,"n":527,"o":8.635,"t":"2026-10-14T17:25:00Z","v":45052,"vw":8.611797},{"c":8.6,"h":8.61,"l":8.595,"n":693,"o":8.605,"t":"2026-10-14T17:30:00Z","v":109047,"vw":8.601972},{"c":8.585,"h":8.61,"l":8.57,"n":918,"o":8.605,"t":"2026-10-14T17:35:00Z","v":144904,"vw":8.586274},{"c":8.585,"h":8.59,"l":8.5706,"n":448,"o":8.585,"t":"2026-10-14T17:40:00Z","v":47829,"vw":8.579682},{"c":8.575,"h":8.59,"l":8.57,"n":652,"o":8.5891,"t":"2026-10-14T17:45:00Z","v":59375,"vw":8.580134},{"c":8.555,"h":8.575,"l":8.55,"n":785,"o":8.575,"t":"2026-10-14T17:50:00Z","v":93685,"vw":8.561133},{"c":8.525,"h":8.56,"l":8.52,"n":731,"o":8.555,"t":"2026-10-14T17:55:00Z","v":84830,"vw":8.535503},{"c":8.515,"h":8.54,"l":8.49,"n":2127,"o":8.52,"t":"2026-10-14T18:00:00Z","v":297677,"vw":8.510811},{"c":8.515,"h":8.53,"l":8.505,"n":602,"o":8.515,"t":"2026-10-14T18:05:00Z","v":94519,"vw":8.51653},{"c":8.535,"h":8.55,"l":8.5,"n":569,"o":8.51,"t":"2026-10-14T18:10:00Z","v":104737,"vw":8.522289},{"c":8.525,"h":8.54,"l":8.52,"n":504,"o":8.535,"t":"2026-10-14T18:15:00Z","v":61013,"vw":8.526858},{"c":8.515,"h":8.54,"l":8.505,"n":740,"o":8.53,"t":"2026-10-14T18:20:00Z","v":89702,"vw":8.523562},{"c":8.5,"h":8.52,"l":8.5,"n":487,"o":8.5129,"t":"2026-10-14T18:25:00Z","v":69191,"vw":8.509997},{"c":8.505,"h":8.51,"l":8.49,"n":570,"o":8.505,"t":"2026-10-14T18:30:00Z","v":64472,"vw":8.502253},{"c":8.485,"h":8.51,"l":8.475,"n":696,"o":8.505,"t":"2026-10-14T18:35:00Z","v":102268,"vw":8.492143},{"c":8.485,"h":8.49,"l":8.47,"n":570,"o":8.48,"t":"2026-10-14T18:40:00Z","v":84268,"vw":8.482411},{"c":8.5,"h":8.5,"l":8.48,"n":576,"o":8.485,"t":"2026-10-14T18:45:00Z","v":69294,"vw":8.488794},{"c":8.515,"h":8.52,"l":8.49,"n":619,"o":8.4999,"t":"2026-10-14T18:50:00Z","v":79409,"vw":8.505547},{"c":8.505,"h":8.52,"l":8.5,"n":549,"o":8.515,"t":"2026-10-14T18:55:00Z","v":58342,"vw":8.511565},{"c":8.51,"h":8.5192,"l":8.49,"n":626,"o":8.5,"t":"2026-10-14T19:00:00Z","v":135906,"vw":8.506293},{"c":8.535,"h":8.54,"l":8.51,"n":546,"o":8.5114,"t":"2026-10-14T19:05:00Z","v":89944,"vw":8.523608},{"c":8.535,"h":8.56,"l":8.53,"n":619,"o":8.535,"t":"2026-10-14T19:10:00Z","v":96397,"vw":8.54321},{"c":8.585,"h":8.585,"l":8.52,"n":675,"o":8.53,"t":"2026-10-14T19:15:00Z","v":125224,"vw":8.53746},{"c":8.57,"h":8.6,"l":8.565,"n":688,"o":8.5803,"t":"2026-10-14T19:20:00Z","v":91417,"vw":8.57947},{"c":8.575,"h":8.61,"l":8.565,"n":1081,"o":8.565,"t":"2026-10-14T19:25:00Z","v":268931,"vw":8.58875},{"c":8.61,"h":8.62,"l":8.5701,"n":803,"o":8.575,"t":"2026-10-14T19:30:00Z","v":161713,"vw":8.601835},{"c":8.595,"h":8.61,"l":8.585,"n":730,"o":8.605,"t":"2026-10-14T19:35:00Z","v":85680,"vw":8.59655},{"c":8.64,"h":8.65,"l":8.595,"n":1036,"o":8.595,"t":"2026-10-14T19:40:00Z","v":154216,"vw":8.631775},{"c":8.615,"h":8.65,"l":8.57,"n":1617,"o":8.645,"t":"2026-10-14T19:45:00Z","v":303813,"vw":8.596537},{"c":8.625,"h":8.63,"l":8.61,"n":1428,"o":8.615,"t":"2026-10-14T19:50:00Z","v":251123,"vw":8.618708},{"c":8.635,"h":8.64,"l":8.605,"n":4128,"o":8.625,"t":"2026-10-14T19:55:00Z","v":864984,"vw":8.620159},{"c":8.64,"h":8.69,"l":8.62,"n":75,"o":8.62,"t":"2026-10-14T20:00:00Z","v":1171236,"vw":8.620448},{"c":8.6492,"h":8.65,"l":8.64,"n":36,"o":8.6491,"t":"2026-10-14T20:05:00Z","v":7446,"vw":8.64926},{"c":8.64,"h":8.65,"l":8.63,"n":55,"o":8.64,"t":"2026-10-14T20:10:00Z","v":12609,"vw":8.640373},{"c":8.635,"h":8.64,"l":8.63,"n":26,"o":8.64,"t":"2026-10-14T20:15:00Z","v":3013,"vw":8.633663},{"c":8.638,"h":8.64,"l":8.63,"n":38,"o":8.6385,"t":"2026-10-14T20:20:00Z","v":3894,"vw":8.636877},{"c":8.64,"h":8.64,"l":8.63,"n":24,"o":8.6392,"t":"2026-10-14T20:25:00Z","v":3699,"vw":8.639569},{"c":8.64,"h":8.64,"l":8.63,"n":29,"o":8.63,"t":"2026-10-14T20:30:00Z","v":5702,"vw":8.637639},{"c":8.64,"h":8.64,"l":8.61,"n":62,"o":8.63,"t":"2026-10-14T20:35:00Z","v":5938,"vw":8.627308},{"c":8.5751,"h":8.62,"l":8.57,"n":106,"o":8.62,"t":"2026-10-14T20:40:00Z","v":18481,"vw":8.594321},{"c":8.6,"h":8.62,"l":8.5,"n":135,"o":8.57,"t":"2026-10-14T20:45:00Z","v":10607,"vw":8.567733},{"c":8.54,"h":8.5826,"l":8.5,"n":142,"o":8.5826,"t":"2026-10-14T20:50:00Z","v":12444,"vw":8.531503},{"c":8.5,"h":8.57,"l":8.5,"n":79,"o":8.51,"t":"2026-10-14T20:55:00Z","v":6660,"vw":8.508525},{"c":8.55,"h":8.6,"l":8.51,"n":34,"o":8.51,"t":"2026-10-14T21:00:00Z","v":4091,"vw":8.544703},{"c":8.5488,"h":8.6,"l":8.5,"n":48,"o":8.6,"t":"2026-10-14T21:05:00Z","v":3380,"vw":8.552543},{"c":8.53,"h":8.55,"l":8.53,"n":40,"o":8.55,"t":"2026-10-14T21:10:00Z","v":2942,"vw":8.536386},{"c":8.53,"h":8.55,"l":8.51,"n":35,"o":8.51,"t":"2026-10-14T21:15:00Z","v":4355,"vw":8.531788},{"c":8.52,"h":8.5876,"l":8.52,"n":29,"o":8.56,"t":"2026-10-14T21:20:00Z","v":3163,"vw":8.546309},{"c":8.54,"h":8.55,"l":8.52,"n":28,"o":8.5301,"t":"2026-10-14T21:25:00Z","v":3647,"vw":8.5314},{"c":8.55,"h":8.55,"l":8.53,"n":17,"o":8.53,"t":"2026-10-14T21:30:00Z","v":2040,"vw":8.533757},{"c":8.55,"h":8.55,"l":8.54,"n":24,"o":8.55,"t":"2026-10-14T21:35:00Z","v":2376,"vw":8.546385},{"c":8.53,"h":8.55,"l":8.53,"n":12,"o":8.55,"t":"2026-10-14T21:40:00Z","v":673,"vw":8.545842},{"c":8.56,"h":8.58,"l":8.54,"n":49,"o":8.55,"t":"2026-10-14T21:45:00Z","v":3059,"vw":8.558961},{"c":8.55,"h":8.59,"l":8.55,"n":19,"o":8.59,"t":"2026-10-14T21:50:00Z","v":886,"vw":8.572825},{"c":8.58,"h":8.59,"l":8.54,"n":40,"o":8.54,"t":"2026-10-14T21:55:00Z","v":13919,"vw":8.542497},{"c":8.53,"h":8.59,"l":8.53,"n":114,"o":8.5823,"t":"2026-10-14T22:00:00Z","v":12248,"vw":8.536814},{"c":8.5281,"h":8.57,"l":8.5281,"n":22,"o":8.57,"t":"2026-10-14T22:05:00Z","v":764,"vw":8.545536},{"c":8.52,"h":8.56,"l":8.52,"n":46,"o":8.55,"t":"2026-10-14T22:10:00Z","v":4286,"vw":8.541485},{"c":8.5201,"h":8.53,"l":8.52,"n":123,"o":8.52,"t":"2026-10-14T22:15:00Z","v":4589,"vw":8.520439},{"c":8.5001,"h":8.53,"l":8.5,"n":79,"o":8.5209,"t":"2026-10-14T22:20:00Z","v":3801,"vw":8.506797},{"c":8.53,"h":8.53,"l":8.49,"n":49,"o":8.5,"t":"2026-10-14T22:25:00Z","v":3036,"vw":8.506863},{"c":8.5177,"h":8.5177,"l":8.5,"n":18,"o":8.5016,"t":"2026-10-14T22:30:00Z","v":752,"vw":8.503574},{"c":8.5,"h":8.53,"l":8.5,"n":35,"o":8.5114,"t":"2026-10-14T22:35:00Z","v":5460,"vw":8.505871},{"c":8.47,"h":8.5,"l":8.47,"n":56,"o":8.5,"t":"2026-10-14T22:40:00Z","v":4753,"vw":8.485635},{"c":8.475,"h":8.51,"l":8.47,"n":51,"o":8.47,"t":"2026-10-14T22:45:00Z","v":2483,"vw":8.477979},{"c":8.47,"h":8.48,"l":8.47,"n":22,"o":8.48,"t":"2026-10-14T22:50:00Z","v":1993,"vw":8.474196},{"c":8.48,"h":8.5,"l":8.48,"n":15,"o":8.485,"t":"2026-10-14T22:55:00Z","v":1748,"vw":8.492647},{"c":8.47,"h":8.49,"l":8.47,"n":34,"o":8.49,"t":"2026-10-14T23:00:00Z","v":6475,"vw":8.476358},{"c":8.47,"h":8.5,"l":8.47,"n":12,"o":8.5,"t":"2026-10-14T23:05:00Z","v":401,"vw":8.480753},{"c":8.5,"h":8.5,"l":8.47,"n":48,"o":8.47,"t":"2026-10-14T23:10:00Z","v":2936,"vw":8.482269},{"c":8.45,"h":8.49,"l":8.45,"n":81,"o":8.47,"t":"2026-10-14T23:15:00Z","v":5842,"vw":8.457589},{"c":8.53,"h":8.53,"l":8.41,"n":116,"o":8.45,"t":"2026-10-14T23:20:00Z","v":8605,"vw":8.450587},{"c":8.49,"h":8.49,"l":8.41,"n":33,"o":8.41,"t":"2026-10-14T23:25:00Z","v":9706,"vw":8.428189},{"c":8.49,"h":8.5,"l":8.41,"n":35,"o":8.41,"t":"2026-10-14T23:30:00Z","v":2124,"vw":8.470122},{"c":8.46,"h":8.46,"l":8.46,"n":22,"o":8.46,"t":"2026-10-14T23:35:00Z","v":327,"vw":8.46},{"c":8.45,"h":8.49,"l":8.45,"n":36,"o":8.48,"t":"2026-10-14T23:40:00Z","v":2673,"vw":8.460195},{"c":8.4331,"h":8.47,"l":8.42,"n":128,"o":8.4512,"t":"2026-10-14T23:45:00Z","v":7120,"vw":8.441176},{"c":8.42,"h":8.45,"l":8.42,"n":60,"o":8.45,"t":"2026-10-14T23:50:00Z","v":3540,"vw":8.444879},{"c":8.47,"h":8.47,"l":8.4355,"n":24,"o":8.4355,"t":"2026-10-14T23:55:00Z","v":4193,"vw":8.464551},{"c":8.39,"h":8.5,"l":8.35,"n":1041,"o":8.46,"t":"2026-10-15T08:00:00Z","v":89331,"vw":8.422231},{"c":8.33,"h":8.47,"l":8.33,"n":157,"o":8.35,"t":"2026-10-15T08:05:00Z","v":10878,"vw":8.356884},{"c":8.32,"h":8.33,"l":8.32,"n":28,"o":8.33,"t":"2026-10-15T08:10:00Z","v":4099,"vw":8.329246},{"c":8.3,"h":8.32,"l":8.29,"n":59,"o":8.32,"t":"2026-10-15T08:15:00Z","v":4162,"vw":8.297516},{"c":8.3,"h":8.31,"l":8.3,"n":28,"o":8.31,"t":"2026-10-15T08:20:00Z","v":3054,"vw":8.302693},{"c":8.3,"h":8.3,"l":8.29,"n":27,"o":8.3,"t":"2026-10-15T08:25:00Z","v":1302,"vw":8.296775},{"c":8.3,"h":8.31,"l":8.3,"n":39,"o":8.3,"t":"2026-10-15T08:30:00Z","v":4336,"vw":8.303517},{"c":8.2811,"h":8.3,"l":8.28,"n":34,"o":8.3,"t":"2026-10-15T08:35:00Z","v":4607,"vw":8.283958},{"c":8.3,"h":8.3,"l":8.2823,"n":4,"o":8.2823,"t":"2026-10-15T08:40:00Z","v":752,"vw":8.287357},{"c":8.31,"h":8.31,"l":8.3,"n":14,"o":8.3,"t":"2026-10-15T08:45:00Z","v":1454,"vw":8.303254},{"c":8.32,"h":8.32,"l":8.29,"n":30,"o":8.31,"t":"2026-10-15T08:50:00Z","v":20414,"vw":8.317715},{"c":8.31,"h":8.31,"l":8.31,"n":7,"o":8.31,"t":"2026-10-15T08:55:00Z","v":351,"vw":8.31},{"c":8.29,"h":8.31,"l":8.29,"n":40,"o":8.31,"t":"2026-10-15T09:00:00Z","v":11005,"vw":8.299498},{"c":8.3024,"h":8.32,"l":8.29,"n":32,"o":8.31,"t":"2026-10-15T09:05:00Z","v":6263,"vw":8.297474},{"c":8.33,"h":8.33,"l":8.32,"n":23,"o":8.32,"t":"2026-10-15T09:10:00Z","v":3652,"vw":8.328921},{"c":8.35,"h":8.35,"l":8.32,"n":14,"o":8.33,"t":"2026-10-15T09:15:00Z","v":3638,"vw":8.338264},{"c":8.33,"h":8.33,"l":8.33,"n":12,"o":8.33,"t":"2026-10-15T09:20:00Z","v":1468,"vw":8.33},{"c":8.335,"h":8.335,"l":8.33,"n":15,"o":8.33,"t":"2026-10-15T09:25:00Z","v":833,"vw":8.334205},{"c":8.33,"h":8.33,"l":8.32,"n":14,"o":8.32,"t":"2026-10-15T09:30:00Z","v":1506,"vw":8.32183},{"c":8.3,"h":8.3117,"l":8.3,"n":21,"o":8.3117,"t":"2026-10-15T09:35:00Z","v":12067,"vw":8.309265},{"c":8.3,"h":8.3,"l":8.3,"n":4,"o":8.3,"t":"2026-10-15T09:40:00Z","v":1301,"vw":8.3},{"c":8.28,"h":8.295,"l":8.28,"n":71,"o":8.295,"t":"2026-10-15T09:45:00Z","v":4395,"vw":8.285117},{"c":8.28,"h":8.28,"l":8.28,"n":11,"o":8.28,"t":"2026-10-15T09:50:00Z","v":166,"vw":8.28},{"c":8.2814,"h":8.2814,"l":8.275,"n":5,"o":8.28,"t":"2026-10-15T09:55:00Z","v":759,"vw":8.278276},{"c":8.28,"h":8.3,"l":8.28,"n":21,"o":8.29,"t":"2026-10-15T10:00:00Z","v":1147,"vw":8.288049},{"c":8.28,"h":8.28,"l":8.27,"n":15,"o":8.27,"t":"2026-10-15T10:05:00Z","v":1087,"vw":8.276369},{"c":8.3,"h":8.3,"l":8.3,"n":10,"o":8.3,"t":"2026-10-15T10:10:00Z","v":1246,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-15T10:15:00Z","v":405,"vw":8.3},{"c":8.25,"h":8.3,"l":8.25,"n":27,"o":8.2815,"t":"2026-10-15T10:25:00Z","v":2371,"vw":8.265225},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-15T10:30:00Z","v":329,"vw":8.27},{"c":8.28,"h":8.28,"l":8.275,"n":10,"o":8.28,"t":"2026-10-15T10:35:00Z","v":1327,"vw":8.276299},{"c":8.27,"h":8.27,"l":8.26,"n":4,"o":8.26,"t":"2026-10-15T10:40:00Z","v":368,"vw":8.26303},{"c":8.28,"h":8.28,"l":8.28,"n":8,"o":8.28,"t":"2026-10-15T10:45:00Z","v":187,"vw":8.28},{"c":8.25,"h":8.2791,"l":8.25,"n":60,"o":8.2791,"t":"2026-10-15T10:50:00Z","v":1664,"vw":8.261966},{"c":8.24,"h":8.25,"l":8.22,"n":72,"o":8.25,"t":"2026-10-15T10:55:00Z","v":5788,"vw":8.227535},{"c":8.18,"h":8.2784,"l":8.18,"n":346,"o":8.25,"t":"2026-10-15T11:00:00Z","v":24100,"vw":8.223445},{"c":8.1834,"h":8.24,"l":8.16,"n":185,"o":8.18,"t":"2026-10-15T11:05:00Z","v":9808,"vw":8.177455},{"c":8.22,"h":8.24,"l":8.18,"n":75,"o":8.2168,"t":"2026-10-15T11:10:00Z","v":8327,"vw":8.221641},{"c":8.22,"h":8.2679,"l":8.22,"n":77,"o":8.22,"t":"2026-10-15T11:15:00Z","v":8598,"vw":8.238253},{"c":8.1999,"h":8.23,"l":8.18,"n":183,"o":8.2025,"t":"2026-10-15T11:20:00Z","v":20097,"vw":8.193402},{"c":8.23,"h":8.23,"l":8.17,"n":57,"o":8.2,"t":"2026-10-15T11:25:00Z","v":8078,"vw":8.201515},{"c":8.2627,"h":8.29,"l":8.22,"n":68,"o":8.22,"t":"2026-10-15T11:30:00Z","v":8021,"vw":8.268825},{"c":8.2938,"h":8.2938,"l":8.26,"n":22,"o":8.2616,"t":"2026-10-15T11:35:00Z","v":3843,"vw":8.269784},{"c":8.29,"h":8.3,"l":8.261,"n":69,"o":8.261,"t":"2026-10-15T11:40:00Z","v":11716,"vw":8.298928},{"c":8.26,"h":8.29,"l":8.26,"n":35,"o":8.28,"t":"2026-10-15T11:45:00Z","v":3973,"vw":8.263636},{"c":8.26,"h":8.29,"l":8.26,"n":28,"o":8.29,"t":"2026-10-15T11:50:00Z","v":16869,"vw":8.261729},{"c":8.2102,"h":8.29,"l":8.2,"n":143,"o":8.29,"t":"2026-10-15T11:55:00Z","v":22548,"vw":8.227518},{"c":8.23,"h":8.2463,"l":8.22,"n":43,"o":8.22,"t":"2026-10-15T12:00:00Z","v":4251,"vw":8.231955},{"c":8.22,"h":8.24,"l":8.22,"n":88,"o":8.24,"t":"2026-10-15T12:05:00Z","v":7220,"vw":8.227404},{"c":8.24,"h":8.24,"l":8.22,"n":66,"o":8.22,"t":"2026-10-15T12:10:00Z","v":18650,"vw":8.236592},{"c":8.27,"h":8.28,"l":8.23,"n":59,"o":8.26,"t":"2026-10-15T12:15:00Z","v":9155,"vw":8.253543},{"c":8.25,"h":8.26,"l":8.23,"n":73,"o":8.2595,"t":"2026-10-15T12:20:00Z","v":28777,"vw":8.240548},{"c":8.2699,"h":8.28,"l":8.25,"n":52,"o":8.28,"t":"2026-10-15T12:25:00Z","v":5753,"vw":8.261161},{"c":8.22,"h":8.25,"l":8.18,"n":251,"o":8.25,"t":"2026-10-15T12:30:00Z","v":37241,"vw":8.20448},{"c":8.22,"h":8.2388,"l":8.17,"n":90,"o":8.2127,"t":"2026-10-15T12:35:00Z","v":17262,"vw":8.195843},{"c":8.1815,"h":8.2398,"l":8.18,"n":97,"o":8.2103,"t":"2026-10-15T12:40:00Z","v":16096,"vw":8.199862},{"c":8.17,"h":8.21,"l":8.17,"n":170,"o":8.19,"t":"2026-10-15T12:45:00Z","v":11786,"vw":8.186588},{"c":8.16,"h":8.2,"l":8.15,"n":196,"o":8.15,"t":"2026-10-15T12:50:00Z","v":17348,"vw":8.169097},{"c":8.16,"h":8.2,"l":8.14,"n":82,"o":8.2,"t":"2026-10-15T12:55:00Z","v":11727,"vw":8.155044},{"c":8.145,"h":8.18,"l":8.14,"n":176,"o":8.14,"t":"2026-10-15T13:00:00Z","v":40792,"vw":8.152007},{"c":8.15,"h":8.1814,"l":8.14,"n":69,"o":8.1537,"t":"2026-10-15T13:05:00Z","v":7616,"vw":8.154629},{"c":8.14,"h":8.15,"l":8.12,"n":161,"o":8.15,"t":"2026-10-15T13:10:00Z","v":9708,"vw":8.134598},{"c":8.14,"h":8.1667,"l":8.1209,"n":102,"o":8.14,"t":"2026-10-15T13:15:00Z","v":20228,"vw":8.133325},{"c":8.168,"h":8.168,"l":8.12,"n":100,"o":8.15,"t":"2026-10-15T13:20:00Z","v":28378,"vw":8.138852},{"c":8.29,"h":8.29,"l":8.16,"n":170,"o":8.16,"t":"2026-10-15T13:25:00Z","v":27540,"vw":8.220582},{"c":8.135,"h":8.42,"l":8.12,"n":3428,"o":8.28,"t":"2026-10-15T13:30:00Z","v":819681,"vw":8.251706},{"c":8.2002,"h":8.215,"l":8.06,"n":2506,"o":8.15,"t":"2026-10-15T13:35:00Z","v":408943,"vw":8.127877},{"c":8.225,"h":8.255,"l":8.075,"n":2064,"o":8.2,"t":"2026-10-15T13:40:00Z","v":332277,"vw":8.165128},{"c":8.2099,"h":8.2877,"l":8.19,"n":2325,"o":8.225,"t":"2026-10-15T13:45:00Z","v":261331,"vw":8.232469},{"c":8.0723,"h":8.225,"l":8.07,"n":1807,"o":8.205,"t":"2026-10-15T13:50:00Z","v":286163,"vw":8.162181},{"c":8.11,"h":8.13,"l":8.05,"n":1636,"o":8.0739,"t":"2026-10-15T13:55:00Z","v":290295,"vw":8.082406},{"c":8.1954,"h":8.23,"l":8.08,"n":1871,"o":8.1,"t":"2026-10-15T14:00:00Z","v":275216,"vw":8.159662},{"c":8.345,"h":8.36,"l":8.19,"n":1805,"o":8.19,"t":"2026-10-15T14:05:00Z","v":276156,"vw":8.28265},{"c":8.32,"h":8.41,"l":8.3,"n":1670,"o":8.35,"t":"2026-10-15T14:10:00Z","v":221953,"vw":8.362428},{"c":8.34,"h":8.35,"l":8.244,"n":2020,"o":8.33,"t":"2026-10-15T14:15:00Z","v":366174,"vw":8.281878},{"c":8.28,"h":8.36,"l":8.2701,"n":1001,"o":8.345,"t":"2026-10-15T14:20:00Z","v":113976,"vw":8.31934},{"c":8.265,"h":8.29,"l":8.25,"n":911,"o":8.27,"t":"2026-10-15T14:25:00Z","v":108605,"vw":8.276651},{"c":8.365,"h":8.3799,"l":8.25,"n":952,"o":8.265,"t":"2026-10-15T14:30:00Z","v":169966,"vw":8.313987},{"c":8.45,"h":8.45,"l":8.3401,"n":981,"o":8.365,"t":"2026-10-15T14:35:00Z","v":151785,"vw":8.390734},{"c":8.47,"h":8.51,"l":8.42,"n":1170,"o":8.445,"t":"2026-10-15T14:40:00Z","v":179541,"vw":8.468362},{"c":8.4713,"h":8.5,"l":8.455,"n":1294,"o":8.465,"t":"2026-10-15T14:45:00Z","v":204110,"vw":8.473726},{"c":8.4799,"h":8.53,"l":8.46,"n":1413,"o":8.475,"t":"2026-10-15T14:50:00Z","v":321475,"vw":8.49011},{"c":8.511,"h":8.55,"l":8.465,"n":1084,"o":8.4799,"t":"2026-10-15T14:55:00Z","v":190102,"vw":8.513038},{"c":8.575,"h":8.58,"l":8.475,"n":1222,"o":8.515,"t":"2026-10-15T15:00:00Z","v":233721,"vw":8.526131},{"c":8.62,"h":8.63,"l":8.54,"n":1169,"o":8.575,"t":"2026-10-15T15:05:00Z","v":239588,"vw":8.596015},{"c":8.665,"h":8.69,"l":8.595,"n":1065,"o":8.615,"t":"2026-10-15T15:10:00Z","v":193506,"vw":8.647419},{"c":8.69,"h":8.72,"l":8.66,"n":1226,"o":8.6601,"t":"2026-10-15T15:15:00Z","v":270541,"vw":8.691091},{"c":8.66,"h":8.71,"l":8.64,"n":944,"o":8.685,"t":"2026-10-15T15:20:00Z","v":147099,"vw":8.668532},{"c":8.64,"h":8.68,"l":8.6201,"n":880,"o":8.66,"t":"2026-10-15T15:25:00Z","v":184079,"vw":8.650292},{"c":8.635,"h":8.6599,"l":8.6,"n":890,"o":8.645,"t":"2026-10-15T15:30:00Z","v":177501,"vw":8.63262},{"c":8.615,"h":8.64,"l":8.61,"n":808,"o":8.6301,"t":"2026-10-15T15:35:00Z","v":192645,"vw":8.622004},{"c":8.615,"h":8.6369,"l":8.605,"n":816,"o":8.6101,"t":"2026-10-15T15:40:00Z","v":116453,"vw":8.620175},{"c":8.63,"h":8.635,"l":8.575,"n":908,"o":8.615,"t":"2026-10-15T15:45:00Z","v":179356,"vw":8.601832},{"c":8.615,"h":8.65,"l":8.61,"n":800,"o":8.63,"t":"2026-10-15T15:50:00Z","v":109616,"vw":8.636949},{"c":8.645,"h":8.66,"l":8.6,"n":628,"o":8.615,"t":"2026-10-15T15:55:00Z","v":111752,"vw":8.62457},{"c":8.603,"h":8.6499,"l":8.603,"n":810,"o":8.645,"t":"2026-10-15T16:00:00Z","v":119138,"vw":8.630659},{"c":8.6,"h":8.61,"l":8.585,"n":664,"o":8.61,"t":"2026-10-15T16:05:00Z","v":69682,"vw":8.596571},{"c":8.595,"h":8.61,"l":8.5829,"n":557,"o":8.5901,"t":"2026-10-15T16:10:00Z","v":77000,"vw":8.597338},{"c":8.605,"h":8.62,"l":8.59,"n":659,"o":8.59,"t":"2026-10-15T16:15:00Z","v":85861,"vw":8.606518},{"c":8.5861,"h":8.615,"l":8.585,"n":624,"o":8.61,"t":"2026-10-15T16:20:00Z","v":88309,"vw":8.597731},{"c":8.57,"h":8.59,"l":8.565,"n":606,"o":8.585,"t":"2026-10-15T16:25:00Z","v":66830,"vw":8.576453},{"c":8.57,"h":8.58,"l":8.56,"n":535,"o":8.575,"t":"2026-10-15T16:30:00Z","v":58094,"vw":8.570598},{"c":8.595,"h":8.63,"l":8.575,"n":639,"o":8.575,"t":"2026-10-15T16:35:00Z","v":63545,"vw":8.604133},{"c":8.625,"h":8.625,"l":8.58,"n":617,"o":8.59,"t":"2026-10-15T16:40:00Z","v":66886,"vw":8.599417},{"c":8.625,"h":8.635,"l":8.605,"n":671,"o":8.63,"t":"2026-10-15T16:45:00Z","v":119568,"vw":8.622641},{"c":8.605,"h":8.625,"l":8.585,"n":719,"o":8.625,"t":"2026-10-15T16:50:00Z","v":107251,"vw":8.599571},{"c":8.61,"h":8.6175,"l":8.6,"n":200,"o":8.61,"t":"2026-10-15T16:55:00Z","v":14610,"vw":8.611439},{"c":8.621,"h":8.63,"l":8.6,"n":487,"o":8.615,"t":"2026-10-15T18:10:00Z","v":86229,"vw":8.615488},{"c":8.625,"h":8.6399,"l":8.61,"n":616,"o":8.6215,"t":"2026-10-15T18:15:00Z","v":108555,"vw":8.624982},{"c":8.615,"h":8.625,"l":8.605,"n":485,"o":8.625,"t":"2026-10-15T18:20:00Z","v":89498,"vw":8.614866},{"c":8.615,"h":8.615,"l":8.59,"n":552,"o":8.6101,"t":"2026-10-15T18:25:00Z","v":102358,"vw":8.604125},{"c":8.63,"h":8.65,"l":8.61,"n":654,"o":8.615,"t":"2026-10-15T18:30:00Z","v":132534,"vw":8.629597},{"c":8.64,"h":8.66,"l":8.63,"n":525,"o":8.635,"t":"2026-10-15T18:35:00Z","v":82342,"vw":8.642616},{"c":8.6599,"h":8.66,"l":8.635,"n":465,"o":8.635,"t":"2026-10-15T18:40:00Z","v":83889,"vw":8.647325},{"c":8.675,"h":8.68,"l":8.655,"n":702,"o":8.66,"t":"2026-10-15T18:45:00Z","v":128822,"vw":8.669141},{"c":8.665,"h":8.69,"l":8.66,"n":433,"o":8.6704,"t":"2026-10-15T18:50:00Z","v":45895,"vw":8.671841},{"c":8.67,"h":8.68,"l":8.66,"n":547,"o":8.665,"t":"2026-10-15T18:55:00Z","v":61521,"vw":8.670218},{"c":8.735,"h":8.74,"l":8.675,"n":698,"o":8.68,"t":"2026-10-15T19:00:00Z","v":200177,"vw":8.720367},{"c":8.7623,"h":8.77,"l":8.7312,"n":770,"o":8.74,"t":"2026-10-15T19:05:00Z","v":155492,"vw":8.753425},{"c":8.825,"h":8.83,"l":8.765,"n":861,"o":8.765,"t":"2026-10-15T19:10:00Z","v":195613,"vw":8.809826},{"c":8.87,"h":8.88,"l":8.83,"n":891,"o":8.83,"t":"2026-10-15T19:15:00Z","v":179156,"vw":8.859023},{"c":8.87,"h":8.905,"l":8.85,"n":846,"o":8.87,"t":"2026-10-15T19:20:00Z","v":163607,"vw":8.876273},{"c":8.8687,"h":8.89,"l":8.86,"n":901,"o":8.87,"t":"2026-10-15T19:25:00Z","v":135555,"vw":8.874583},{"c":8.865,"h":8.895,"l":8.8403,"n":1061,"o":8.86,"t":"2026-10-15T19:30:00Z","v":188047,"vw":8.872286},{"c":8.92,"h":8.9271,"l":8.855,"n":1093,"o":8.865,"t":"2026-10-15T19:35:00Z","v":247408,"vw":8.890961},{"c":8.89,"h":8.93,"l":8.885,"n":1180,"o":8.925,"t":"2026-10-15T19:40:00Z","v":204724,"vw":8.912531},{"c":8.96,"h":8.97,"l":8.895,"n":1440,"o":8.895,"t":"2026-10-15T19:45:00Z","v":277230,"vw":8.944255},{"c":8.94,"h":8.96,"l":8.915,"n":1923,"o":8.96,"t":"2026-10-15T19:50:00Z","v":443424,"vw":8.935665},{"c":8.9032,"h":8.94,"l":8.885,"n":5058,"o":8.94,"t":"2026-10-15T19:55:00Z","v":1133722,"vw":8.913176},{"c":8.93,"h":8.97,"l":8.89,"n":105,"o":8.9,"t":"2026-10-15T20:00:00Z","v":1290699,"vw":8.909856},{"c":8.91,"h":8.924,"l":8.89,"n":25,"o":8.89,"t":"2026-10-15T20:05:00Z","v":2733,"vw":8.919214},{"c":8.93,"h":8.93,"l":8.92,"n":39,"o":8.92,"t":"2026-10-15T20:10:00Z","v":6056,"vw":8.928784},{"c":8.92,"h":8.93,"l":8.92,"n":16,"o":8.93,"t":"2026-10-15T20:15:00Z","v":1686,"vw":8.926823},{"c":8.925,"h":8.93,"l":8.925,"n":19,"o":8.93,"t":"2026-10-15T20:20:00Z","v":3877,"vw":8.929864},{"c":8.9299,"h":8.93,"l":8.925,"n":25,"o":8.93,"t":"2026-10-15T20:25:00Z","v":5597,"vw":8.929756},{"c":8.92,"h":8.93,"l":8.92,"n":31,"o":8.92,"t":"2026-10-15T20:30:00Z","v":4145,"vw":8.921303},{"c":8.9302,"h":8.94,"l":8.92,"n":37,"o":8.92,"t":"2026-10-15T20:35:00Z","v":15534,"vw":8.930619},{"c":8.94,"h":8.94,"l":8.93,"n":25,"o":8.94,"t":"2026-10-15T20:40:00Z","v":4923,"vw":8.935354},{"c":8.91,"h":8.935,"l":8.91,"n":30,"o":8.93,"t":"2026-10-15T20:45:00Z","v":6701,"vw":8.926469},{"c":8.9203,"h":8.94,"l":8.92,"n":48,"o":8.935,"t":"2026-10-15T20:50:00Z","v":5112,"vw":8.931008},{"c":8.91,"h":8.93,"l":8.91,"n":38,"o":8.925,"t":"2026-10-15T20:55:00Z","v":10826,"vw":8.917182},{"c":8.8931,"h":8.93,"l":8.89,"n":34,"o":8.9115,"t":"2026-10-15T21:00:00Z","v":5464,"vw":8.904103},{"c":8.85,"h":8.93,"l":8.85,"n":47,"o":8.894,"t":"2026-10-15T21:05:00Z","v":14352,"vw":8.872569},{"c":8.89,"h":8.93,"l":8.8642,"n":14,"o":8.93,"t":"2026-10-15T21:10:00Z","v":1738,"vw":8.877346},{"c":8.92,"h":8.92,"l":8.87,"n":20,"o":8.92,"t":"2026-10-15T21:15:00Z","v":1067,"vw":8.901559},{"c":8.9,"h":8.9064,"l":8.9,"n":10,"o":8.9064,"t":"2026-10-15T21:20:00Z","v":407,"vw":8.902207},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-10-15T21:25:00Z","v":139,"vw":8.89},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-15T21:30:00Z","v":324,"vw":8.91},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-15T21:35:00Z","v":767,"vw":8.9},{"c":8.93,"h":8.93,"l":8.91,"n":14,"o":8.91,"t":"2026-10-15T21:40:00Z","v":505,"vw":8.914854},{"c":8.93,"h":8.93,"l":8.927,"n":5,"o":8.927,"t":"2026-10-15T21:45:00Z","v":1277,"vw":8.927481},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-10-15T21:50:00Z","v":167,"vw":8.92},{"c":8.9286,"h":8.93,"l":8.92,"n":12,"o":8.93,"t":"2026-10-15T21:55:00Z","v":793,"vw":8.927815},{"c":8.93,"h":8.93,"l":8.92,"n":16,"o":8.92,"t":"2026-10-15T22:00:00Z","v":1665,"vw":8.927818},{"c":8.93,"h":8.9395,"l":8.9291,"n":11,"o":8.9291,"t":"2026-10-15T22:05:00Z","v":5148,"vw":8.930722},{"c":8.94,"h":8.94,"l":8.93,"n":13,"o":8.93,"t":"2026-10-15T22:10:00Z","v":1295,"vw":8.93638},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T22:15:00Z","v":200,"vw":8.95},{"c":8.93,"h":8.9462,"l":8.93,"n":9,"o":8.94,"t":"2026-10-15T22:20:00Z","v":1006,"vw":8.940545},{"c":8.92,"h":8.9301,"l":8.92,"n":8,"o":8.9301,"t":"2026-10-15T22:25:00Z","v":730,"vw":8.922649},{"c":8.95,"h":8.95,"l":8.92,"n":18,"o":8.92,"t":"2026-10-15T22:30:00Z","v":1377,"vw":8.931959},{"c":8.92,"h":8.935,"l":8.92,"n":5,"o":8.935,"t":"2026-10-15T22:35:00Z","v":311,"vw":8.92641},{"c":8.919,"h":8.94,"l":8.919,"n":25,"o":8.94,"t":"2026-10-15T22:40:00Z","v":8782,"vw":8.93213},{"c":8.92,"h":8.93,"l":8.92,"n":10,"o":8.92,"t":"2026-10-15T22:45:00Z","v":1486,"vw":8.921674},{"c":8.91,"h":8.93,"l":8.91,"n":17,"o":8.93,"t":"2026-10-15T22:50:00Z","v":1169,"vw":8.919946},{"c":8.95,"h":8.95,"l":8.91,"n":36,"o":8.95,"t":"2026-10-15T22:55:00Z","v":2454,"vw":8.93564},{"c":8.9,"h":8.9288,"l":8.9,"n":9,"o":8.92,"t":"2026-10-15T23:00:00Z","v":1293,"vw":8.912191},{"c":8.9198,"h":8.92,"l":8.9,"n":38,"o":8.92,"t":"2026-10-15T23:05:00Z","v":7643,"vw":8.916217},{"c":8.915,"h":8.915,"l":8.9,"n":5,"o":8.9,"t":"2026-10-15T23:10:00Z","v":3478,"vw":8.900449},{"c":8.915,"h":8.92,"l":8.91,"n":11,"o":8.92,"t":"2026-10-15T23:15:00Z","v":1046,"vw":8.913331},{"c":8.9,"h":8.9199,"l":8.9,"n":14,"o":8.9199,"t":"2026-10-15T23:20:00Z","v":4795,"vw":8.909364},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-15T23:25:00Z","v":315,"vw":8.91},{"c":8.91,"h":8.9169,"l":8.91,"n":4,"o":8.9169,"t":"2026-10-15T23:30:00Z","v":1600,"vw":8.914313},{"c":8.88,"h":8.91,"l":8.88,"n":51,"o":8.91,"t":"2026-10-15T23:35:00Z","v":3902,"vw":8.896586},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-15T23:40:00Z","v":150,"vw":8.85},{"c":8.88,"h":8.89,"l":8.88,"n":10,"o":8.88,"t":"2026-10-15T23:45:00Z","v":978,"vw":8.882548},{"c":8.89,"h":8.89,"l":8.85,"n":4,"o":8.85,"t":"2026-10-15T23:50:00Z","v":560,"vw":8.874857},{"c":8.9271,"h":8.95,"l":8.89,"n":10,"o":8.89,"t":"2026-10-15T23:55:00Z","v":2770,"vw":8.904627}],"history":[{"c":7.88,"h":8.35,"l":7.73,"n":4153,"o":8.15,"t":"2024-10-14T04:00:00Z","v":376264,"vw":7.921241},{"c":7.76,"h":7.99,"l":7.48,"n":4044,"o":7.85,"t":"2024-10-15T04:00:00Z","v":296692,"vw":7.697342},{"c":8.39,"h":8.45,"l":7.86,"n":6951,"o":7.92,"t":"2024-10-16T04:00:00Z","v":682017,"vw":8.285579},{"c":8.48,"h":8.94,"l":8.41,"n":5490,"o":8.48,"t":"2024-10-17T04:00:00Z","v":507590,"vw":8.675475},{"c":8.52,"h":8.718,"l":8.27,"n":4075,"o":8.55,"t":"2024-10-18T04:00:00Z","v":402070,"vw":8.449278},{"c":9.1,"h":9.21,"l":8.54,"n":6387,"o":8.55,"t":"2024-10-21T04:00:00Z","v":593670,"vw":8.975556},{"c":8.9,"h":9.3,"l":8.78,"n":5242,"o":9.09,"t":"2024-10-22T04:00:00Z","v":358856,"vw":8.981127},{"c":8.77,"h":9.36,"l":8.592,"n":5813,"o":9,"t":"2024-10-23T04:00:00Z","v":454069,"vw":8.849093},{"c":8.83,"h":9.27,"l":8.71,"n":4821,"o":8.87,"t":"2024-10-24T04:00:00Z","v":346730,"vw":8.943478},{"c":8.59,"h":9.045,"l":8.55,"n":3592,"o":8.9,"t":"2024-10-25T04:00:00Z","v":320534,"vw":8.67802},{"c":9.19,"h":9.265,"l":8.52,"n":5673,"o":8.65,"t":"2024-10-28T04:00:00Z","v":457276,"vw":9.044885},{"c":8.33,"h":8.97,"l":8.32,"n":7823,"o":8.82,"t":"2024-10-29T04:00:00Z","v":643663,"vw":8.53415},{"c":7.9,"h":8.59,"l":7.88,"n":6342,"o":8.33,"t":"2024-10-30T04:00:00Z","v":566755,"vw":8.101953},{"c":7.69,"h":7.96,"l":7.5,"n":4833,"o":7.91,"t":"2024-10-31T04:00:00Z","v":403445,"vw":7.714989},{"c":7.76,"h":8.115,"l":7.7,"n":6124,"o":7.77,"t":"2024-11-01T04:00:00Z","v":480291,"vw":7.888614},{"c":7.65,"h":8,"l":7.6399,"n":5413,"o":7.75,"t":"2024-11-04T05:00:00Z","v":333640,"vw":7.805758},{"c":8,"h":8.07,"l":7.7014,"n":4589,"o":7.8,"t":"2024-11-05T05:00:00Z","v":254582,"vw":7.949081},{"c":8.58,"h":8.67,"l":8.05,"n":8104,"o":8.49,"t":"2024-11-06T05:00:00Z","v":689806,"vw":8.41438},{"c":8.51,"h":8.96,"l":7.47,"n":9457,"o":7.8,"t":"2024-11-07T05:00:00Z","v":887996,"vw":8.472991},{"c":9.02,"h":9.1,"l":8.45,"n":6808,"o":8.74,"t":"2024-11-08T05:00:00Z","v":490313,"vw":8.857056},{"c":10.38,"h":10.5,"l":9.35,"n":14255,"o":9.4,"t":"2024-11-11T05:00:00Z","v":1544177,"vw":10.107001},{"c":10.06,"h":10.41,"l":9.69,"n":9150,"o":10.25,"t":"2024-11-12T05:00:00Z","v":790308,"vw":10.011302},{"c":10.27,"h":10.85,"l":9.99,"n":10193,"o":10.45,"t":"2024-11-13T05:00:00Z","v":1172512,"vw":10.390297},{"c":10.25,"h":10.77,"l":10.17,"n":8890,"o":10.51,"t":"2024-11-14T05:00:00Z","v":776539,"vw":10.447564},{"c":10.39,"h":10.58,"l":9.58,"n":9306,"o":10.14,"t":"2024-11-15T05:00:00Z","v":668596,"vw":10.22063},{"c":10.81,"h":11.35,"l":10.42,"n":8655,"o":10.62,"t":"2024-11-18T05:00:00Z","v":718099,"vw":10.886248},{"c":11.64,"h":11.72,"l":10.51,"n":8701,"o":10.69,"t":"2024-11-19T05:00:00Z","v":823162,"vw":11.446688},{"c":11.02,"h":11.89,"l":10.87,"n":7089,"o":11.68,"t":"2024-11-20T05:00:00Z","v":635112,"vw":11.19506},{"c":11.68,"h":11.815,"l":10.61,"n":6531,"o":11.12,"t":"2024-11-21T05:00:00Z","v":505744,"vw":11.411271},{"c":13.17,"h":13.74,"l":12,"n":14544,"o":12.33,"t":"2024-11-22T05:00:00Z","v":1191163,"vw":12.818106},{"c":13.77,"h":14.24,"l":13.2143,"n":16731,"o":14.17,"t":"2024-11-25T05:00:00Z","v":1084551,"vw":13.740689},{"c":13.78,"h":14.4,"l":13.5,"n":13805,"o":13.85,"t":"2024-11-26T05:00:00Z","v":1209450,"vw":13.862843},{"c":13.49,"h":14.25,"l":12.84,"n":10475,"o":13.94,"t":"2024-11-27T05:00:00Z","v":774132,"vw":13.273342},{"c":13.96,"h":14.9,"l":13.7993,"n":9273,"o":13.88,"t":"2024-11-29T05:00:00Z","v":947188,"vw":14.300999},{"c":13.27,"h":15.25,"l":13.2,"n":13596,"o":14.9,"t":"2024-12-02T05:00:00Z","v":1163724,"vw":13.90487},{"c":13.12,"h":13.5,"l":12.6,"n":10952,"o":13.08,"t":"2024-12-03T05:00:00Z","v":881525,"vw":12.978844},{"c":13.18,"h":13.35,"l":12.6,"n":8034,"o":13.23,"t":"2024-12-04T05:00:00Z","v":520674,"vw":13.073864},{"c":13.3,"h":13.8325,"l":12.66,"n":8895,"o":13.18,"t":"2024-12-05T05:00:00Z","v":563736,"vw":13.36635},{"c":14.07,"h":14.3,"l":13.11,"n":11622,"o":13.52,"t":"2024-12-06T05:00:00Z","v":775497,"vw":13.936451},{"c":12.23,"h":14.3999,"l":12.2,"n":17600,"o":14.34,"t":"2024-12-09T05:00:00Z","v":1364213,"vw":12.689331},{"c":11.84,"h":12.95,"l":11.73,"n":9874,"o":12.23,"t":"2024-12-10T05:00:00Z","v":650120,"vw":12.196532},{"c":11.67,"h":12.4,"l":11.28,"n":12204,"o":12.1,"t":"2024-12-11T05:00:00Z","v":852322,"vw":11.619681},{"c":11.55,"h":12.2,"l":11.51,"n":6631,"o":11.52,"t":"2024-12-12T05:00:00Z","v":405955,"vw":11.802431},{"c":12.03,"h":12.0849,"l":11.55,"n":6381,"o":11.6,"t":"2024-12-13T05:00:00Z","v":413623,"vw":11.914281},{"c":13.62,"h":13.64,"l":12.03,"n":12578,"o":12.41,"t":"2024-12-16T05:00:00Z","v":1023456,"vw":13.132149},{"c":13.65,"h":13.7889,"l":12.6,"n":9773,"o":13.11,"t":"2024-12-17T05:00:00Z","v":844916,"vw":13.275675},{"c":12.47,"h":14.09,"l":12.27,"n":12169,"o":13.74,"t":"2024-12-18T05:00:00Z","v":1144358,"vw":13.191421},{"c":12.7,"h":13.45,"l":12.5,"n":9396,"o":12.78,"t":"2024-12-19T05:00:00Z","v":634756,"vw":12.799925},{"c":13.89,"h":14.15,"l":11.9804,"n":11407,"o":12.21,"t":"2024-12-20T05:00:00Z","v":1134817,"vw":13.609617},{"c":14.06,"h":14.21,"l":13.32,"n":9707,"o":14.12,"t":"2024-12-23T05:00:00Z","v":768319,"vw":13.825229},{"c":15.07,"h":15.07,"l":13.83,"n":8037,"o":14.12,"t":"2024-12-24T05:00:00Z","v":606334,"vw":14.584122},{"c":17.09,"h":17.09,"l":14.77,"n":21504,"o":15.23,"t":"2024-12-26T05:00:00Z","v":1675220,"vw":16.255723},{"c":17.12,"h":17.86,"l":16.1086,"n":25641,"o":17.44,"t":"2024-12-27T05:00:00Z","v":1884998,"vw":16.949038},{"c":17.65,"h":18.28,"l":16.15,"n":22512,"o":17,"t":"2024-12-30T05:00:00Z","v":2148308,"vw":17.451797},{"c":16.46,"h":18.15,"l":16.45,"n":16706,"o":18,"t":"2024-12-31T05:00:00Z","v":1455948,"vw":17.073569},{"c":17.04,"h":17.75,"l":16.0829,"n":17221,"o":16.92,"t":"2025-01-02T05:00:00Z","v":1131386,"vw":16.974333},{"c":18.09,"h":18.49,"l":17.0561,"n":17107,"o":17.24,"t":"2025-01-03T05:00:00Z","v":1217046,"vw":17.814706},{"c":17.46,"h":18.54,"l":17.43,"n":21974,"o":18.23,"t":"2025-01-06T05:00:00Z","v":1494505,"vw":17.912691},{"c":16.81,"h":18.2,"l":16.26,"n":18049,"o":17.55,"t":"2025-01-07T05:00:00Z","v":1264205,"vw":16.898046},{"c":16.21,"h":16.72,"l":15.17,"n":16732,"o":16.23,"t":"2025-01-08T05:00:00Z","v":1396258,"vw":15.892506},{"c":15.51,"h":16.4099,"l":15.1,"n":13284,"o":16.08,"t":"2025-01-10T05:00:00Z","v":960284,"vw":15.602763},{"c":13.94,"h":14.88,"l":13.6,"n":16363,"o":14.58,"t":"2025-01-13T05:00:00Z","v":1286701,"vw":14.052601},{"c":13.78,"h":14.601,"l":12.93,"n":15584,"o":14.46,"t":"2025-01-14T05:00:00Z","v":1284306,"vw":13.737564},{"c":14.47,"h":14.71,"l":13.96,"n":9411,"o":14.37,"t":"2025-01-15T05:00:00Z","v":675145,"vw":14.377858},{"c":14.57,"h":15.6792,"l":14.14,"n":12979,"o":14.78,"t":"2025-01-16T05:00:00Z","v":1324843,"vw":14.800609},{"c":14.75,"h":15.33,"l":14.47,"n":9781,"o":14.8,"t":"2025-01-17T05:00:00Z","v":819264,"vw":14.900712},{"c":22.33,"h":22.5,"l":15.93,"n":94352,"o":15.96,"t":"2025-01-21T05:00:00Z","v":10564864,"vw":19.947282},{"c":21.65,"h":22.03,"l":20.01,"n":44470,"o":21.2,"t":"2025-01-22T05:00:00Z","v":3838009,"vw":21.071101},{"c":22.05,"h":23.35,"l":20.74,"n":28882,"o":21.68,"t":"2025-01-23T05:00:00Z","v":2376410,"vw":21.793493},{"c":21.24,"h":22.57,"l":21.15,"n":19384,"o":22.1,"t":"2025-01-24T05:00:00Z","v":1603568,"vw":21.740588},{"c":21.81,"h":24.52,"l":20.6,"n":35283,"o":21,"t":"2025-01-27T05:00:00Z","v":3415547,"vw":22.518943},{"c":22,"h":24.6,"l":20.76,"n":19761,"o":24.15,"t":"2025-01-28T05:00:00Z","v":1772016,"vw":22.122967},{"c":22.22,"h":22.9489,"l":21.06,"n":14620,"o":22.2,"t":"2025-01-29T05:00:00Z","v":1335258,"vw":22.01412},{"c":22.77,"h":24.235,"l":21.595,"n":19379,"o":23.02,"t":"2025-01-30T05:00:00Z","v":1731148,"vw":22.734924},{"c":23.92,"h":26.66,"l":23.18,"n":33473,"o":23.37,"t":"2025-01-31T05:00:00Z","v":3351906,"vw":25.037389},{"c":22.19,"h":23.1915,"l":21.51,"n":31384,"o":22.47,"t":"2025-02-03T05:00:00Z","v":2731810,"vw":22.255657},{"c":23.89,"h":23.98,"l":22.2,"n":21740,"o":23.12,"t":"2025-02-04T05:00:00Z","v":1779357,"vw":23.195423},{"c":23.54,"h":24.58,"l":22.7,"n":17266,"o":23.98,"t":"2025-02-05T05:00:00Z","v":1545946,"vw":23.802662},{"c":21.74,"h":23.98,"l":21.63,"n":18473,"o":23.56,"t":"2025-02-06T05:00:00Z","v":1612381,"vw":22.447704},{"c":20.93,"h":22.94,"l":20.5,"n":15910,"o":21.64,"t":"2025-02-07T05:00:00Z","v":1500731,"vw":21.586037},{"c":23.65,"h":24.2599,"l":21.1901,"n":24790,"o":21.32,"t":"2025-02-10T05:00:00Z","v":2618626,"vw":23.225421},{"c":21.93,"h":24.11,"l":21.7041,"n":15523,"o":23.83,"t":"2025-02-11T05:00:00Z","v":1400231,"vw":22.774987},{"c":24.99,"h":26.08,"l":21.72,"n":28330,"o":21.84,"t":"2025-02-12T05:00:00Z","v":2698585,"vw":24.750843},{"c":25.66,"h":26.66,"l":24.91,"n":25193,"o":26.25,"t":"2025-02-13T05:00:00Z","v":2155540,"vw":25.796293},{"c":23.62,"h":26.2699,"l":23.5,"n":21253,"o":25.56,"t":"2025-02-14T05:00:00Z","v":1754538,"vw":24.266452},{"c":23.58,"h":25.83,"l":22.9301,"n":23429,"o":24.51,"t":"2025-02-18T05:00:00Z","v":1988234,"vw":24.324898},{"c":21.72,"h":25.645,"l":21.4401,"n":23454,"o":23.96,"t":"2025-02-19T05:00:00Z","v":1831383,"vw":23.074819},{"c":20,"h":21.6427,"l":18.82,"n":31550,"o":21.6,"t":"2025-02-20T05:00:00Z","v":2693333,"vw":19.718432},{"c":17.91,"h":20.6165,"l":17.82,"n":24682,"o":20.35,"t":"2025-02-21T05:00:00Z","v":2129062,"vw":18.580362},{"c":16.42,"h":18.5093,"l":15.69,"n":28353,"o":18.17,"t":"2025-02-24T05:00:00Z","v":2409589,"vw":16.548525},{"c":14.34,"h":15.64,"l":13.52,"n":33614,"o":15.49,"t":"2025-02-25T05:00:00Z","v":3285572,"vw":14.450523},{"c":14.5,"h":15.29,"l":14.3,"n":18441,"o":14.91,"t":"2025-02-26T05:00:00Z","v":1616947,"vw":14.827129},{"c":14.03,"h":15.5,"l":14.03,"n":17417,"o":15.13,"t":"2025-02-27T05:00:00Z","v":1653824,"vw":14.714211},{"c":13.97,"h":14.51,"l":12.5,"n":18965,"o":12.93,"t":"2025-02-28T05:00:00Z","v":2356418,"vw":13.849002},{"c":12.31,"h":14.64,"l":11.97,"n":26614,"o":14.64,"t":"2025-03-03T05:00:00Z","v":2171131,"vw":12.884111},{"c":12.51,"h":13.05,"l":11.22,"n":30238,"o":11.58,"t":"2025-03-04T05:00:00Z","v":2808609,"vw":12.087912},{"c":14.12,"h":14.22,"l":12.08,"n":28642,"o":12.52,"t":"2025-03-05T05:00:00Z","v":3126611,"vw":13.52636},{"c":12.36,"h":14,"l":12.02,"n":22845,"o":13.35,"t":"2025-03-06T05:00:00Z","v":2290202,"vw":12.93739},{"c":12.06,"h":12.7013,"l":11.41,"n":18673,"o":12.33,"t":"2025-03-07T05:00:00Z","v":2103313,"vw":11.980348},{"c":11.26,"h":11.6,"l":10.75,"n":27203,"o":11.5,"t":"2025-03-10T04:00:00Z","v":2581195,"vw":11.134915},{"c":10.31,"h":10.93,"l":9.44,"n":30660,"o":9.55,"t":"2025-03-11T04:00:00Z","v":3596809,"vw":10.163236},{"c":9.94,"h":11.05,"l":9.5259,"n":24054,"o":10.51,"t":"2025-03-12T04:00:00Z","v":2845899,"vw":10.107363},{"c":9.38,"h":10.185,"l":9.22,"n":22625,"o":9.74,"t":"2025-03-13T04:00:00Z","v":2281359,"vw":9.503038},{"c":10.6,"h":10.648,"l":9.72,"n":15468,"o":9.73,"t":"2025-03-14T04:00:00Z","v":1505886,"vw":10.306418},{"c":10.98,"h":11.4595,"l":10.57,"n":16286,"o":11.16,"t":"2025-03-17T04:00:00Z","v":1789806,"vw":11.018544},{"c":10.95,"h":11.48,"l":10.73,"n":14169,"o":11.29,"t":"2025-03-18T04:00:00Z","v":1797383,"vw":11.143802},{"c":11.42,"h":11.81,"l":10.98,"n":15782,"o":11.18,"t":"2025-03-19T04:00:00Z","v":1694243,"vw":11.445477},{"c":11.29,"h":11.65,"l":11.14,"n":11330,"o":11.28,"t":"2025-03-20T04:00:00Z","v":936654,"vw":11.360633},{"c":11.47,"h":11.604,"l":11.16,"n":11304,"o":11.3,"t":"2025-03-21T04:00:00Z","v":1284427,"vw":11.37668},{"c":11.53,"h":11.9,"l":11.16,"n":18572,"o":11.78,"t":"2025-03-24T04:00:00Z","v":1963731,"vw":11.570817},{"c":11.76,"h":12.18,"l":11.21,"n":15596,"o":11.56,"t":"2025-03-25T04:00:00Z","v":1518191,"vw":11.729748},{"c":11.05,"h":11.785,"l":10.94,"n":13124,"o":11.76,"t":"2025-03-26T04:00:00Z","v":1254940,"vw":11.184297},{"c":9.86,"h":10.94,"l":9.83,"n":15778,"o":10.69,"t":"2025-03-27T04:00:00Z","v":1594136,"vw":10.216632},{"c":8.81,"h":9.73,"l":8.76,"n":22949,"o":9.7,"t":"2025-03-28T04:00:00Z","v":2459341,"vw":8.978777},{"c":8.29,"h":8.457,"l":8.1,"n":18559,"o":8.4,"t":"2025-03-31T04:00:00Z","v":2666621,"vw":8.263618},{"c":8.54,"h":8.91,"l":8.01,"n":15583,"o":8.3,"t":"2025-04-01T04:00:00Z","v":1560075,"vw":8.552844},{"c":9.21,"h":9.5894,"l":8.21,"n":20270,"o":8.23,"t":"2025-04-02T04:00:00Z","v":2072819,"vw":9.14343},{"c":8.72,"h":9,"l":8.31,"n":16496,"o":8.355,"t":"2025-04-03T04:00:00Z","v":1672456,"vw":8.636946},{"c":7.51,"h":8.3644,"l":7.19,"n":21202,"o":8.2,"t":"2025-04-04T04:00:00Z","v":2899881,"vw":7.537095},{"c":7.85,"h":8.5543,"l":6.61,"n":19979,"o":6.873,"t":"2025-04-07T04:00:00Z","v":2357699,"vw":7.61816},{"c":7.71,"h":8.69,"l":7.48,"n":15611,"o":8.59,"t":"2025-04-08T04:00:00Z","v":1528407,"vw":7.98329},{"c":9.97,"h":10.2799,"l":7.82,"n":22202,"o":7.88,"t":"2025-04-09T04:00:00Z","v":2516368,"vw":9.363181},{"c":9.37,"h":9.95,"l":8.95,"n":18643,"o":9.9,"t":"2025-04-10T04:00:00Z","v":2030497,"vw":9.408848},{"c":9.24,"h":9.6048,"l":8.96,"n":12861,"o":9.45,"t":"2025-04-11T04:00:00Z","v":1074143,"vw":9.191743},{"c":9.08,"h":9.71,"l":8.83,"n":8397,"o":9.69,"t":"2025-04-14T04:00:00Z","v":668972,"vw":9.155273},{"c":10.18,"h":10.29,"l":9.08,"n":15825,"o":9.15,"t":"2025-04-15T04:00:00Z","v":1695733,"vw":9.944671},{"c":9.83,"h":9.9,"l":9.302,"n":13128,"o":9.67,"t":"2025-04-16T04:00:00Z","v":1327040,"vw":9.671422},{"c":10.11,"h":10.39,"l":9.8,"n":12157,"o":9.85,"t":"2025-04-17T04:00:00Z","v":1244191,"vw":10.061192},{"c":9.33,"h":9.97,"l":9.153,"n":9988,"o":9.76,"t":"2025-04-21T04:00:00Z","v":823099,"vw":9.421716},{"c":9.43,"h":9.7,"l":9.2383,"n":8567,"o":9.52,"t":"2025-04-22T04:00:00Z","v":686293,"vw":9.4616},{"c":10.17,"h":10.75,"l":10.03,"n":12564,"o":10.19,"t":"2025-04-23T04:00:00Z","v":1317066,"vw":10.315705},{"c":10.97,"h":11.07,"l":10.16,"n":11535,"o":10.25,"t":"2025-04-24T04:00:00Z","v":1078806,"vw":10.808173},{"c":11.2,"h":11.22,"l":10.65,"n":10420,"o":10.99,"t":"2025-04-25T04:00:00Z","v":791176,"vw":11.042194},{"c":11.19,"h":11.73,"l":10.845,"n":9449,"o":11.32,"t":"2025-04-28T04:00:00Z","v":846311,"vw":11.214361},{"c":11.23,"h":11.34,"l":10.84,"n":8258,"o":11.22,"t":"2025-04-29T04:00:00Z","v":721371,"vw":11.108949},{"c":10.78,"h":10.84,"l":10.23,"n":8484,"o":10.51,"t":"2025-04-30T04:00:00Z","v":877256,"vw":10.636669},{"c":10.95,"h":11.23,"l":10.7101,"n":7677,"o":11.19,"t":"2025-05-01T04:00:00Z","v":708257,"vw":10.970212},{"c":12.18,"h":12.44,"l":10.97,"n":13575,"o":11.1,"t":"2025-05-02T04:00:00Z","v":1428401,"vw":12.017863},{"c":11.45,"h":12.04,"l":11.43,"n":10421,"o":11.88,"t":"2025-05-05T04:00:00Z","v":1000094,"vw":11.661967},{"c":11.41,"h":11.41,"l":10.76,"n":9475,"o":10.86,"t":"2025-05-06T04:00:00Z","v":830260,"vw":11.129714},{"c":11.17,"h":11.45,"l":10.98,"n":9233,"o":11.37,"t":"2025-05-07T04:00:00Z","v":819077,"vw":11.202705},{"c":11.47,"h":11.705,"l":11.14,"n":9720,"o":11.57,"t":"2025-05-08T04:00:00Z","v":934467,"vw":11.44302},{"c":11.31,"h":11.75,"l":10.76,"n":13256,"o":11.46,"t":"2025-05-09T04:00:00Z","v":1095647,"vw":11.291775},{"c":10.56,"h":12.9,"l":10.48,"n":24437,"o":12.89,"t":"2025-05-12T04:00:00Z","v":2372712,"vw":11.180297},{"c":11.39,"h":11.6,"l":10.72,"n":20691,"o":10.9,"t":"2025-05-13T04:00:00Z","v":1945817,"vw":11.175123},{"c":11.58,"h":12.28,"l":11.21,"n":20482,"o":11.68,"t":"2025-05-14T04:00:00Z","v":1824816,"vw":11.63887},{"c":12.93,"h":13.3937,"l":11.02,"n":25735,"o":11.35,"t":"2025-05-15T04:00:00Z","v":2678548,"vw":12.578503},{"c":12.23,"h":13.165,"l":12.12,"n":24106,"o":13.01,"t":"2025-05-16T04:00:00Z","v":2289645,"vw":12.454347},{"c":12.3,"h":12.37,"l":11.3111,"n":16298,"o":11.72,"t":"2025-05-19T04:00:00Z","v":1459677,"vw":11.923464},{"c":12.29,"h":12.76,"l":11.82,"n":15273,"o":12.1,"t":"2025-05-20T04:00:00Z","v":1463222,"vw":12.306964},{"c":11.53,"h":12.36,"l":11.38,"n":13724,"o":12.13,"t":"2025-05-21T04:00:00Z","v":1253907,"vw":11.813024},{"c":12.71,"h":13.2,"l":11.33,"n":23020,"o":11.63,"t":"2025-05-22T04:00:00Z","v":2377970,"vw":12.539185},{"c":13,"h":13.15,"l":12.31,"n":20675,"o":12.53,"t":"2025-05-23T04:00:00Z","v":1642606,"vw":12.870334},{"c":15.93,"h":16.47,"l":13.33,"n":56371,"o":13.59,"t":"2025-05-27T04:00:00Z","v":5476538,"vw":15.392195},{"c":15.49,"h":16.56,"l":15.2,"n":25976,"o":16,"t":"2025-05-28T04:00:00Z","v":2030679,"vw":15.645566},{"c":14.43,"h":16.1842,"l":14.29,"n":22552,"o":15.97,"t":"2025-05-29T04:00:00Z","v":1864345,"vw":14.832724},{"c":14.31,"h":14.7299,"l":13.8,"n":17445,"o":14.06,"t":"2025-05-30T04:00:00Z","v":1871257,"vw":14.26263},{"c":13.93,"h":14.31,"l":13.4401,"n":16431,"o":14.15,"t":"2025-06-02T04:00:00Z","v":1355242,"vw":13.818746},{"c":14.84,"h":15.31,"l":14.2,"n":21623,"o":14.2,"t":"2025-06-03T04:00:00Z","v":2074519,"vw":14.842886},{"c":17.02,"h":18.051,"l":15.16,"n":54861,"o":15.395,"t":"2025-06-04T04:00:00Z","v":6077628,"vw":17.041413},{"c":17.68,"h":17.9,"l":16.3,"n":41017,"o":16.91,"t":"2025-06-05T04:00:00Z","v":3974893,"vw":17.351525},{"c":18.45,"h":18.6,"l":17.56,"n":28103,"o":17.79,"t":"2025-06-06T04:00:00Z","v":2292710,"vw":18.173039},{"c":19.96,"h":22.25,"l":18.5707,"n":71623,"o":19.4,"t":"2025-06-09T04:00:00Z","v":5723195,"vw":20.232835},{"c":18.18,"h":20.6974,"l":17.54,"n":51554,"o":20.29,"t":"2025-06-10T04:00:00Z","v":3852289,"vw":18.512141},{"c":20.06,"h":20.11,"l":18.15,"n":40936,"o":18.41,"t":"2025-06-11T04:00:00Z","v":2965615,"vw":19.299356},{"c":19.32,"h":19.94,"l":18.86,"n":26780,"o":19.7,"t":"2025-06-12T04:00:00Z","v":1922981,"vw":19.372064},{"c":19.08,"h":20.34,"l":18.01,"n":32844,"o":18.48,"t":"2025-06-13T04:00:00Z","v":2664058,"vw":19.143166},{"c":20.57,"h":20.57,"l":19.24,"n":31130,"o":19.7,"t":"2025-06-16T04:00:00Z","v":2597085,"vw":19.927267},{"c":16.7,"h":17.7,"l":16.12,"n":125647,"o":17.1,"t":"2025-06-17T04:00:00Z","v":17292146,"vw":16.803321},{"c":16.61,"h":17.1,"l":16.26,"n":36118,"o":16.8,"t":"2025-06-18T04:00:00Z","v":3819510,"vw":16.647006},{"c":15.86,"h":16.9897,"l":15.8,"n":37896,"o":16.76,"t":"2025-06-20T04:00:00Z","v":5653516,"vw":16.156521},{"c":15.36,"h":16.1299,"l":14.76,"n":47306,"o":15.75,"t":"2025-06-23T04:00:00Z","v":4670380,"vw":15.342101},{"c":16.53,"h":17,"l":15.7361,"n":44484,"o":16.12,"t":"2025-06-24T04:00:00Z","v":4598648,"vw":16.458873},{"c":16.02,"h":16.9,"l":15.81,"n":29401,"o":16.9,"t":"2025-06-25T04:00:00Z","v":2786135,"vw":16.162071},{"c":16.96,"h":17.57,"l":15.89,"n":41229,"o":15.89,"t":"2025-06-26T04:00:00Z","v":3872123,"vw":16.97298},{"c":16.12,"h":17.1397,"l":15.9,"n":30680,"o":16.99,"t":"2025-06-27T04:00:00Z","v":5457806,"vw":16.313127},{"c":16.3,"h":16.8,"l":16.05,"n":27976,"o":16.6,"t":"2025-06-30T04:00:00Z","v":2502469,"vw":16.383434},{"c":15.31,"h":16.45,"l":15.09,"n":38630,"o":16.18,"t":"2025-07-01T04:00:00Z","v":3912744,"vw":15.599625},{"c":15.6,"h":15.84,"l":15.1764,"n":22707,"o":15.44,"t":"2025-07-02T04:00:00Z","v":2182362,"vw":15.482912},{"c":15.99,"h":16.193,"l":15.53,"n":16310,"o":15.6,"t":"2025-07-03T04:00:00Z","v":1565267,"vw":15.959331},{"c":15.48,"h":16.3,"l":15.15,"n":37788,"o":16.171,"t":"2025-07-07T04:00:00Z","v":3223852,"vw":15.499855},{"c":15.15,"h":16.15,"l":14.71,"n":38859,"o":15.69,"t":"2025-07-08T04:00:00Z","v":3930213,"vw":15.271752},{"c":15.78,"h":15.88,"l":14.84,"n":35767,"o":15.4,"t":"2025-07-09T04:00:00Z","v":3371523,"vw":15.522907},{"c":15.65,"h":15.95,"l":15.0202,"n":40454,"o":15.87,"t":"2025-07-10T04:00:00Z","v":3729242,"vw":15.485302},{"c":16.64,"h":17.4,"l":15.66,"n":51693,"o":15.72,"t":"2025-07-11T04:00:00Z","v":5460851,"vw":16.58294},{"c":17.73,"h":17.98,"l":16.26,"n":55582,"o":16.8,"t":"2025-07-14T04:00:00Z","v":5249595,"vw":17.551663},{"c":16.98,"h":18.24,"l":16.98,"n":58040,"o":18.2,"t":"2025-07-15T04:00:00Z","v":5708881,"vw":17.637168},{"c":17.5,"h":17.74,"l":16.55,"n":43576,"o":17.5,"t":"2025-07-16T04:00:00Z","v":4274806,"vw":17.234426},{"c":19.09,"h":19.17,"l":17.61,"n":62182,"o":17.7,"t":"2025-07-17T04:00:00Z","v":5994866,"vw":18.747268},{"c":19.41,"h":19.5599,"l":18.53,"n":49264,"o":19.28,"t":"2025-07-18T04:00:00Z","v":4265990,"vw":19.043792},{"c":17.37,"h":20.33,"l":17.34,"n":58968,"o":20.23,"t":"2025-07-21T04:00:00Z","v":6471115,"vw":18.584908},{"c":16.36,"h":17.31,"l":15.8801,"n":47320,"o":17.31,"t":"2025-07-22T04:00:00Z","v":4757969,"vw":16.438666},{"c":16.92,"h":16.97,"l":16.29,"n":35037,"o":16.79,"t":"2025-07-23T04:00:00Z","v":3306857,"vw":16.654992},{"c":16.02,"h":16.805,"l":15.95,"n":31794,"o":16.805,"t":"2025-07-24T04:00:00Z","v":2940466,"vw":16.252413},{"c":16.07,"h":16.2399,"l":15.42,"n":31334,"o":15.99,"t":"2025-07-25T04:00:00Z","v":2976198,"vw":15.813486},{"c":15.47,"h":16.51,"l":15.25,"n":31527,"o":16.37,"t":"2025-07-28T04:00:00Z","v":2629085,"vw":15.706387},{"c":14.46,"h":15.6,"l":14.03,"n":51053,"o":15.44,"t":"2025-07-29T04:00:00Z","v":4877965,"vw":14.556354},{"c":14.06,"h":14.8795,"l":13.71,"n":40116,"o":14.56,"t":"2025-07-30T04:00:00Z","v":3593116,"vw":14.17935},{"c":14.29,"h":14.7099,"l":13.96,"n":33783,"o":14.17,"t":"2025-07-31T04:00:00Z","v":2750792,"vw":14.394634},{"c":13.87,"h":14.21,"l":13.1,"n":35235,"o":13.61,"t":"2025-08-01T04:00:00Z","v":3124996,"vw":13.699654},{"c":14.77,"h":15.24,"l":13.95,"n":43545,"o":14.14,"t":"2025-08-04T04:00:00Z","v":4769778,"vw":14.723211},{"c":14.71,"h":15.73,"l":14.28,"n":45134,"o":15.12,"t":"2025-08-05T04:00:00Z","v":4199410,"vw":14.896597},{"c":13.7,"h":14.58,"l":13.52,"n":57956,"o":14.41,"t":"2025-08-06T04:00:00Z","v":6572579,"vw":13.812898},{"c":9.47,"h":11.35,"l":9.405,"n":148894,"o":10.99,"t":"2025-08-07T04:00:00Z","v":19921219,"vw":9.85975},{"c":8.99,"h":9.65,"l":8.91,"n":82927,"o":9.33,"t":"2025-08-08T04:00:00Z","v":10032242,"vw":9.083554},{"c":8.82,"h":9.23,"l":8.65,"n":54828,"o":9.01,"t":"2025-08-11T04:00:00Z","v":6186027,"vw":8.907162},{"c":9.42,"h":9.6197,"l":8.65,"n":50665,"o":8.92,"t":"2025-08-12T04:00:00Z","v":6619875,"vw":9.20882},{"c":9.66,"h":9.77,"l":9.01,"n":40315,"o":9.7,"t":"2025-08-13T04:00:00Z","v":4984727,"vw":9.422133},{"c":9.09,"h":9.62,"l":9.0174,"n":36198,"o":9.41,"t":"2025-08-14T04:00:00Z","v":4045027,"vw":9.199676},{"c":8.94,"h":9.07,"l":8.76,"n":35571,"o":9.06,"t":"2025-08-15T04:00:00Z","v":3702222,"vw":8.937862},{"c":9.04,"h":9.28,"l":8.43,"n":36409,"o":8.75,"t":"2025-08-18T04:00:00Z","v":4613595,"vw":8.945775},{"c":8.84,"h":8.99,"l":8.66,"n":29253,"o":8.97,"t":"2025-08-19T04:00:00Z","v":3757774,"vw":8.788554},{"c":8.7,"h":8.8432,"l":8.1811,"n":38377,"o":8.77,"t":"2025-08-20T04:00:00Z","v":3930374,"vw":8.50296},{"c":8.7,"h":8.82,"l":8.55,"n":19195,"o":8.71,"t":"2025-08-21T04:00:00Z","v":1851513,"vw":8.699494},{"c":9.1,"h":9.18,"l":8.61,"n":28507,"o":8.68,"t":"2025-08-22T04:00:00Z","v":3243438,"vw":9.031304},{"c":8.94,"h":9.38,"l":8.8,"n":24016,"o":9,"t":"2025-08-25T04:00:00Z","v":2696903,"vw":9.108471},{"c":9.29,"h":9.38,"l":8.9,"n":22856,"o":8.92,"t":"2025-08-26T04:00:00Z","v":2708643,"vw":9.2333},{"c":8.99,"h":9.32,"l":8.93,"n":29035,"o":9.27,"t":"2025-08-27T04:00:00Z","v":3030117,"vw":9.07871},{"c":9.2,"h":9.43,"l":9.01,"n":38936,"o":9.17,"t":"2025-08-28T04:00:00Z","v":4478308,"vw":9.207405},{"c":8.91,"h":9.2,"l":8.75,"n":30256,"o":9.11,"t":"2025-08-29T04:00:00Z","v":3067487,"vw":8.916166},{"c":8.92,"h":9.005,"l":8.53,"n":26370,"o":8.64,"t":"2025-09-02T04:00:00Z","v":2461829,"vw":8.805039},{"c":8.32,"h":8.9797,"l":8.3,"n":32951,"o":8.9,"t":"2025-09-03T04:00:00Z","v":3708521,"vw":8.513675},{"c":8.21,"h":8.43,"l":8.06,"n":31435,"o":8.43,"t":"2025-09-04T04:00:00Z","v":3353344,"vw":8.164416},{"c":8.32,"h":8.49,"l":8.11,"n":22600,"o":8.34,"t":"2025-09-05T04:00:00Z","v":2198931,"vw":8.31902},{"c":8.39,"h":8.54,"l":8.23,"n":21711,"o":8.37,"t":"2025-09-08T04:00:00Z","v":1964329,"vw":8.376159},{"c":8.16,"h":8.3398,"l":8.08,"n":23288,"o":8.27,"t":"2025-09-09T04:00:00Z","v":2033805,"vw":8.167759},{"c":8.23,"h":8.5,"l":8.13,"n":25010,"o":8.21,"t":"2025-09-10T04:00:00Z","v":2683308,"vw":8.280724},{"c":8.45,"h":8.74,"l":8.2,"n":27773,"o":8.2,"t":"2025-09-11T04:00:00Z","v":3131261,"vw":8.568273},{"c":8.69,"h":8.85,"l":8.52,"n":25351,"o":8.52,"t":"2025-09-12T04:00:00Z","v":2725717,"vw":8.705324},{"c":9.06,"h":9.42,"l":8.7,"n":39512,"o":9.15,"t":"2025-09-15T04:00:00Z","v":4790877,"vw":9.069854},{"c":9,"h":9.6,"l":8.89,"n":34973,"o":9.46,"t":"2025-09-16T04:00:00Z","v":4306461,"vw":9.110469},{"c":7.87,"h":8.15,"l":7.77,"n":137751,"o":8.05,"t":"2025-09-17T04:00:00Z","v":21971329,"vw":7.939325},{"c":8.01,"h":8.2799,"l":7.92,"n":59342,"o":8.04,"t":"2025-09-18T04:00:00Z","v":8461791,"vw":8.112938},{"c":7.95,"h":8.25,"l":7.925,"n":42995,"o":8.11,"t":"2025-09-19T04:00:00Z","v":10077885,"vw":8.021255},{"c":8.11,"h":8.13,"l":7.77,"n":43073,"o":7.94,"t":"2025-09-22T04:00:00Z","v":6692914,"vw":7.994786},{"c":9.22,"h":9.35,"l":8.17,"n":74474,"o":8.21,"t":"2025-09-23T04:00:00Z","v":13396951,"vw":8.943053},{"c":9.35,"h":10.06,"l":9.23,"n":73477,"o":9.75,"t":"2025-09-24T04:00:00Z","v":12528650,"vw":9.649703},{"c":8.96,"h":9.45,"l":8.675,"n":52473,"o":9.01,"t":"2025-09-25T04:00:00Z","v":8589518,"vw":9.033316},{"c":8.83,"h":9.17,"l":8.58,"n":35632,"o":9.01,"t":"2025-09-26T04:00:00Z","v":5127582,"vw":8.813339},{"c":8.93,"h":9.21,"l":8.87,"n":42392,"o":9.04,"t":"2025-09-29T04:00:00Z","v":6983037,"vw":9.024654},{"c":8.99,"h":9,"l":8.58,"n":33362,"o":8.83,"t":"2025-09-30T04:00:00Z","v":5226365,"vw":8.776566},{"c":9.16,"h":9.245,"l":8.72,"n":37934,"o":8.81,"t":"2025-10-01T04:00:00Z","v":5793906,"vw":9.113794},{"c":10.36,"h":10.45,"l":9.26,"n":66686,"o":9.27,"t":"2025-10-02T04:00:00Z","v":12086122,"vw":9.990506},{"c":10.73,"h":10.98,"l":10.375,"n":64875,"o":10.82,"t":"2025-10-03T04:00:00Z","v":11599178,"vw":10.69653},{"c":11.22,"h":11.8496,"l":11.07,"n":69880,"o":11.48,"t":"2025-10-06T04:00:00Z","v":9277623,"vw":11.337907},{"c":10.97,"h":11.39,"l":10.54,"n":66107,"o":11.3,"t":"2025-10-07T04:00:00Z","v":9686404,"vw":10.910614},{"c":9.79,"h":10.28,"l":9.66,"n":115187,"o":10.19,"t":"2025-10-08T04:00:00Z","v":17265591,"vw":9.966418},{"c":9.65,"h":10.07,"l":9.44,"n":65472,"o":9.83,"t":"2025-10-09T04:00:00Z","v":10320587,"vw":9.7089},{"c":8.74,"h":9.61,"l":8.72,"n":110278,"o":9.52,"t":"2025-10-10T04:00:00Z","v":15312201,"vw":9.082711},{"c":9.06,"h":9.08,"l":8.725,"n":52895,"o":8.89,"t":"2025-10-13T04:00:00Z","v":6666442,"vw":8.92824},{"c":9.54,"h":9.81,"l":8.62,"n":78162,"o":8.85,"t":"2025-10-14T04:00:00Z","v":10435681,"vw":9.414886},{"c":8.94,"h":9.91,"l":8.76,"n":72034,"o":9.79,"t":"2025-10-15T04:00:00Z","v":10237478,"vw":9.187429},{"c":8.55,"h":9.3,"l":8.49,"n":53864,"o":8.951,"t":"2025-10-16T04:00:00Z","v":7297906,"vw":8.788498},{"c":7.97,"h":8.62,"l":7.885,"n":65361,"o":8.41,"t":"2025-10-17T04:00:00Z","v":9264032,"vw":8.074705},{"c":8.25,"h":8.32,"l":8,"n":40483,"o":8.18,"t":"2025-10-20T04:00:00Z","v":5874031,"vw":8.196069},{"c":7.97,"h":8.255,"l":7.89,"n":43698,"o":8.2,"t":"2025-10-21T04:00:00Z","v":6606057,"vw":8.052095},{"c":7.64,"h":7.9,"l":7.44,"n":55801,"o":7.75,"t":"2025-10-22T04:00:00Z","v":8956384,"vw":7.605797},{"c":7.74,"h":8.01,"l":7.68,"n":36893,"o":7.79,"t":"2025-10-23T04:00:00Z","v":4773897,"vw":7.831537},{"c":8,"h":8.21,"l":7.95,"n":34124,"o":8.02,"t":"2025-10-24T04:00:00Z","v":5496803,"vw":8.08776},{"c":8.24,"h":8.48,"l":8.015,"n":34480,"o":8.45,"t":"2025-10-27T04:00:00Z","v":4561730,"vw":8.17499},{"c":7.85,"h":8.39,"l":7.83,"n":33973,"o":8.34,"t":"2025-10-28T04:00:00Z","v":4518015,"vw":8.065442},{"c":7.85,"h":8.135,"l":7.76,"n":36432,"o":7.88,"t":"2025-10-29T04:00:00Z","v":4506543,"vw":7.94583},{"c":7.64,"h":7.925,"l":7.5701,"n":31754,"o":7.67,"t":"2025-10-30T04:00:00Z","v":4398498,"vw":7.768864},{"c":7.87,"h":7.9399,"l":7.64,"n":32482,"o":7.77,"t":"2025-10-31T04:00:00Z","v":4886054,"vw":7.827582},{"c":7.37,"h":7.8086,"l":7.25,"n":39356,"o":7.8,"t":"2025-11-03T05:00:00Z","v":5678346,"vw":7.406439},{"c":6.95,"h":7.19,"l":6.85,"n":41327,"o":7.04,"t":"2025-11-04T05:00:00Z","v":5788648,"vw":7.000408},{"c":7.3,"h":7.445,"l":6.9,"n":54077,"o":6.98,"t":"2025-11-05T05:00:00Z","v":8387304,"vw":7.248485},{"c":5.98,"h":6.72,"l":5.87,"n":84820,"o":6.49,"t":"2025-11-06T05:00:00Z","v":14428666,"vw":6.129198},{"c":6.56,"h":6.67,"l":5.72,"n":45496,"o":5.72,"t":"2025-11-07T05:00:00Z","v":6557989,"vw":6.265163},{"c":6.17,"h":6.6686,"l":5.98,"n":43985,"o":6.56,"t":"2025-11-10T05:00:00Z","v":6214956,"vw":6.193057},{"c":6.13,"h":6.42,"l":6.01,"n":39321,"o":6.33,"t":"2025-11-11T05:00:00Z","v":6114282,"vw":6.148786},{"c":5.97,"h":6.34,"l":5.85,"n":36527,"o":6.21,"t":"2025-11-12T05:00:00Z","v":5256543,"vw":5.989257},{"c":5.56,"h":6.09,"l":5.53,"n":41463,"o":5.99,"t":"2025-11-13T05:00:00Z","v":5981601,"vw":5.67863},{"c":5.41,"h":5.61,"l":5.31,"n":35709,"o":5.37,"t":"2025-11-14T05:00:00Z","v":4994997,"vw":5.457099},{"c":5.47,"h":5.64,"l":5.32,"n":33940,"o":5.39,"t":"2025-11-17T05:00:00Z","v":5164792,"vw":5.451286},{"c":5.43,"h":5.515,"l":5.15,"n":33335,"o":5.33,"t":"2025-11-18T05:00:00Z","v":4903359,"vw":5.362466},{"c":5.48,"h":6.11,"l":5.415,"n":65158,"o":5.81,"t":"2025-11-19T05:00:00Z","v":11016090,"vw":5.639271},{"c":5.06,"h":5.75,"l":5.03,"n":46652,"o":5.59,"t":"2025-11-20T05:00:00Z","v":7336554,"vw":5.306248},{"c":5.3,"h":5.405,"l":4.87,"n":39376,"o":5.06,"t":"2025-11-21T05:00:00Z","v":5634864,"vw":5.187457},{"c":5.39,"h":5.42,"l":5.12,"n":30073,"o":5.36,"t":"2025-11-24T05:00:00Z","v":5032206,"vw":5.33709},{"c":5.41,"h":5.43,"l":5.235,"n":26667,"o":5.34,"t":"2025-11-25T05:00:00Z","v":3581749,"vw":5.373362},{"c":5.37,"h":5.495,"l":5.3338,"n":26326,"o":5.44,"t":"2025-11-26T05:00:00Z","v":3712640,"vw":5.405378},{"c":5.51,"h":5.58,"l":5.39,"n":17795,"o":5.43,"t":"2025-11-28T05:00:00Z","v":2637938,"vw":5.51435},{"c":5.12,"h":5.34,"l":5.12,"n":26562,"o":5.31,"t":"2025-12-01T05:00:00Z","v":3862002,"vw":5.208224},{"c":5.22,"h":5.43,"l":5.14,"n":26211,"o":5.17,"t":"2025-12-02T05:00:00Z","v":3887864,"vw":5.321453},{"c":5.57,"h":5.58,"l":5.18,"n":23503,"o":5.22,"t":"2025-12-03T05:00:00Z","v":3895290,"vw":5.432022},{"c":6.14,"h":6.245,"l":5.55,"n":41210,"o":5.64,"t":"2025-12-04T05:00:00Z","v":7018938,"vw":6.020316},{"c":6.39,"h":6.5,"l":6.09,"n":34287,"o":6.14,"t":"2025-12-05T05:00:00Z","v":6051256,"vw":6.288877},{"c":6.82,"h":7.03,"l":6.36,"n":70826,"o":6.585,"t":"2025-12-08T05:00:00Z","v":12917768,"vw":6.751649},{"c":7.29,"h":7.38,"l":6.61,"n":72557,"o":6.795,"t":"2025-12-09T05:00:00Z","v":12434318,"vw":7.074306},{"c":7.48,"h":7.62,"l":6.75,"n":95246,"o":7.23,"t":"2025-12-10T05:00:00Z","v":19614533,"vw":7.253352},{"c":7.67,"h":7.75,"l":7.01,"n":75694,"o":7.4,"t":"2025-12-11T05:00:00Z","v":15111379,"vw":7.39356},{"c":7.29,"h":8.2,"l":7.19,"n":79425,"o":7.78,"t":"2025-12-12T05:00:00Z","v":12892593,"vw":7.599653},{"c":6.89,"h":7.75,"l":6.58,"n":74156,"o":7.54,"t":"2025-12-15T05:00:00Z","v":13320531,"vw":6.92441},{"c":6.59,"h":6.84,"l":6.32,"n":47774,"o":6.66,"t":"2025-12-16T05:00:00Z","v":7958274,"vw":6.55475},{"c":6.44,"h":7.02,"l":6.34,"n":43851,"o":6.78,"t":"2025-12-17T05:00:00Z","v":7792006,"vw":6.557584},{"c":7.02,"h":7.48,"l":6.93,"n":70068,"o":6.95,"t":"2025-12-18T05:00:00Z","v":14522566,"vw":7.161183},{"c":8,"h":8.4,"l":7.2,"n":129359,"o":7.3,"t":"2025-12-19T05:00:00Z","v":35334807,"vw":7.943571},{"c":8.52,"h":8.84,"l":8.16,"n":121392,"o":8.52,"t":"2025-12-22T05:00:00Z","v":25488569,"vw":8.548433},{"c":8.01,"h":8.99,"l":7.91,"n":81984,"o":8.17,"t":"2025-12-23T05:00:00Z","v":15972814,"vw":8.242767},{"c":7.82,"h":8.5799,"l":7.54,"n":51969,"o":8.3,"t":"2025-12-24T05:00:00Z","v":9799274,"vw":7.896792},{"c":7.15,"h":7.8499,"l":7.0801,"n":65329,"o":7.82,"t":"2025-12-26T05:00:00Z","v":12291368,"vw":7.33033},{"c":7,"h":7.34,"l":6.9,"n":52313,"o":7,"t":"2025-12-29T05:00:00Z","v":9509040,"vw":7.058508},{"c":7.94,"h":8.09,"l":7.17,"n":92050,"o":7.17,"t":"2025-12-30T05:00:00Z","v":20703751,"vw":7.790491},{"c":7.6,"h":7.965,"l":7.46,"n":61216,"o":7.965,"t":"2025-12-31T05:00:00Z","v":12822520,"vw":7.644008},{"c":9.03,"h":9.155,"l":7.5579,"n":118469,"o":7.92,"t":"2026-01-02T05:00:00Z","v":24730520,"vw":8.544489},{"c":10.26,"h":10.565,"l":9.05,"n":150245,"o":9.204,"t":"2026-01-05T05:00:00Z","v":28186257,"vw":9.98504},{"c":10.64,"h":10.77,"l":10.01,"n":108315,"o":10.175,"t":"2026-01-06T05:00:00Z","v":20592769,"vw":10.450225},{"c":9.83,"h":10.523,"l":9.64,"n":111872,"o":10.523,"t":"2026-01-07T05:00:00Z","v":23668553,"vw":9.972083},{"c":10.28,"h":10.88,"l":9.91,"n":107547,"o":10.03,"t":"2026-01-08T05:00:00Z","v":21224970,"vw":10.267996},{"c":10.98,"h":11.375,"l":10.03,"n":132931,"o":10.575,"t":"2026-01-09T05:00:00Z","v":25624691,"vw":10.847236},{"c":10.66,"h":11.83,"l":10.15,"n":170891,"o":11.32,"t":"2026-01-12T05:00:00Z","v":32314759,"vw":10.777385},{"c":10.14,"h":11.08,"l":9.98,"n":110578,"o":10.73,"t":"2026-01-13T05:00:00Z","v":19392310,"vw":10.335294},{"c":11.02,"h":11.07,"l":9.6692,"n":139472,"o":9.9,"t":"2026-01-14T05:00:00Z","v":26838078,"vw":10.453053},{"c":10.86,"h":11.425,"l":10.51,"n":131329,"o":10.72,"t":"2026-01-15T05:00:00Z","v":26016981,"vw":10.981522},{"c":11.71,"h":12.455,"l":10.59,"n":223568,"o":11.15,"t":"2026-01-16T05:00:00Z","v":44515258,"vw":11.71056},{"c":10.66,"h":11.56,"l":10.5,"n":173519,"o":11,"t":"2026-01-20T05:00:00Z","v":32001670,"vw":11.034995},{"c":10.2,"h":11.34,"l":9.51,"n":168001,"o":11.11,"t":"2026-01-21T05:00:00Z","v":32473774,"vw":10.257747},{"c":11.98,"h":12.34,"l":10.4,"n":157896,"o":10.53,"t":"2026-01-22T05:00:00Z","v":33777098,"vw":11.676633},{"c":12.52,"h":13.7393,"l":12.33,"n":250158,"o":12.83,"t":"2026-01-23T05:00:00Z","v":50520265,"vw":12.970867},{"c":10.96,"h":12.6,"l":10.68,"n":210179,"o":12.6,"t":"2026-01-26T05:00:00Z","v":38187943,"vw":11.257766},{"c":14.2,"h":14.55,"l":11.73,"n":519793,"o":12.225,"t":"2026-01-27T05:00:00Z","v":96120613,"vw":13.740531},{"c":13.29,"h":13.9,"l":12.861,"n":287162,"o":13.78,"t":"2026-01-28T05:00:00Z","v":54363535,"vw":13.298885},{"c":12.81,"h":13.6,"l":12.28,"n":224478,"o":13.59,"t":"2026-01-29T05:00:00Z","v":39173488,"vw":12.764558},{"c":11.75,"h":14.09,"l":11.41,"n":220968,"o":13,"t":"2026-01-30T05:00:00Z","v":42743243,"vw":12.201608},{"c":10.88,"h":11.73,"l":10.83,"n":149937,"o":11.71,"t":"2026-02-02T05:00:00Z","v":28840689,"vw":11.090697},{"c":11.26,"h":11.45,"l":10.6,"n":142324,"o":11.445,"t":"2026-02-03T05:00:00Z","v":29904798,"vw":11.0974},{"c":10.03,"h":11.203,"l":9.57,"n":162062,"o":11.2,"t":"2026-02-04T05:00:00Z","v":29368617,"vw":10.097134},{"c":8.8,"h":10.05,"l":8.6501,"n":155044,"o":9.605,"t":"2026-02-05T05:00:00Z","v":28095210,"vw":9.30201},{"c":10.04,"h":10.145,"l":8.815,"n":131818,"o":9.21,"t":"2026-02-06T05:00:00Z","v":26432249,"vw":9.55761},{"c":10.09,"h":10.4,"l":9.81,"n":114995,"o":9.86,"t":"2026-02-09T05:00:00Z","v":22784824,"vw":10.090934},{"c":9.38,"h":10.03,"l":9.37,"n":91918,"o":9.94,"t":"2026-02-10T05:00:00Z","v":17245676,"vw":9.728598},{"c":9.01,"h":9.48,"l":8.59,"n":115010,"o":9.48,"t":"2026-02-11T05:00:00Z","v":20920857,"vw":8.895667},{"c":7.89,"h":8.89,"l":7.81,"n":130657,"o":8.875,"t":"2026-02-12T05:00:00Z","v":23187004,"vw":8.081624},{"c":8.02,"h":8.495,"l":7.65,"n":85212,"o":8.13,"t":"2026-02-13T05:00:00Z","v":16668375,"vw":8.102372},{"c":8,"h":8.14,"l":7.525,"n":79075,"o":7.77,"t":"2026-02-17T05:00:00Z","v":14217383,"vw":7.836},{"c":8.4,"h":8.68,"l":8.03,"n":78982,"o":8.14,"t":"2026-02-18T05:00:00Z","v":15398517,"vw":8.461113},{"c":8.6,"h":8.63,"l":7.97,"n":68045,"o":8.16,"t":"2026-02-19T05:00:00Z","v":12455020,"vw":8.290333},{"c":7.99,"h":8.85,"l":7.97,"n":80732,"o":8.49,"t":"2026-02-20T05:00:00Z","v":13508716,"vw":8.252112},{"c":8.12,"h":8.15,"l":7.67,"n":71771,"o":7.77,"t":"2026-02-23T05:00:00Z","v":10316756,"vw":7.964585},{"c":8.42,"h":8.45,"l":7.79,"n":60944,"o":8.04,"t":"2026-02-24T05:00:00Z","v":9855967,"vw":8.211444},{"c":8.62,"h":8.68,"l":8.16,"n":89423,"o":8.36,"t":"2026-02-25T05:00:00Z","v":15219564,"vw":8.481216},{"c":9.55,"h":9.8,"l":8.51,"n":182816,"o":8.6,"t":"2026-02-26T05:00:00Z","v":30026525,"vw":9.353494},{"c":9.07,"h":9.5355,"l":8.53,"n":93920,"o":9.27,"t":"2026-02-27T05:00:00Z","v":16101776,"vw":8.968624},{"c":9.52,"h":10.4,"l":9.04,"n":125920,"o":9.04,"t":"2026-03-02T05:00:00Z","v":24244796,"vw":9.627376},{"c":8.95,"h":9.37,"l":8.56,"n":102236,"o":9.16,"t":"2026-03-03T05:00:00Z","v":16467883,"vw":8.930057},{"c":9.28,"h":9.365,"l":8.825,"n":79611,"o":9.05,"t":"2026-03-04T05:00:00Z","v":13699522,"vw":9.154392},{"c":9.07,"h":9.519,"l":8.67,"n":95203,"o":9.2,"t":"2026-03-05T05:00:00Z","v":13822596,"vw":9.046006},{"c":8.55,"h":9.45,"l":8.48,"n":102967,"o":8.79,"t":"2026-03-06T05:00:00Z","v":17895078,"vw":8.899085},{"c":9.65,"h":9.68,"l":8.64,"n":132128,"o":8.71,"t":"2026-03-09T04:00:00Z","v":20814171,"vw":9.210214},{"c":9.23,"h":9.7,"l":9.16,"n":79440,"o":9.5,"t":"2026-03-10T04:00:00Z","v":12207580,"vw":9.419379},{"c":9.46,"h":9.825,"l":9.15,"n":84359,"o":9.35,"t":"2026-03-11T04:00:00Z","v":14497407,"vw":9.468527},{"c":9.48,"h":9.7099,"l":9.04,"n":100329,"o":9.32,"t":"2026-03-12T04:00:00Z","v":15612931,"vw":9.446483},{"c":9.59,"h":10.01,"l":9.3401,"n":91068,"o":9.6,"t":"2026-03-13T04:00:00Z","v":14567682,"vw":9.608836},{"c":9.54,"h":10.18,"l":9.21,"n":89441,"o":9.97,"t":"2026-03-16T04:00:00Z","v":14194828,"vw":9.610477},{"c":10.13,"h":10.3099,"l":9.54,"n":101970,"o":9.58,"t":"2026-03-17T04:00:00Z","v":18436434,"vw":10.011589},{"c":9.55,"h":10.07,"l":9.545,"n":81316,"o":9.88,"t":"2026-03-18T04:00:00Z","v":12233586,"vw":9.811949},{"c":9.63,"h":9.895,"l":9.02,"n":77961,"o":9.36,"t":"2026-03-19T04:00:00Z","v":13069717,"vw":9.412065},{"c":9.2,"h":10.05,"l":8.935,"n":85610,"o":9.67,"t":"2026-03-20T04:00:00Z","v":21994415,"vw":9.363719},{"c":9.38,"h":9.65,"l":8.715,"n":114473,"o":9.05,"t":"2026-03-23T04:00:00Z","v":18931465,"vw":9.20791},{"c":9.05,"h":9.79,"l":9,"n":115859,"o":9.35,"t":"2026-03-24T04:00:00Z","v":20970899,"vw":9.321124},{"c":9.16,"h":10.02,"l":9,"n":167881,"o":9.35,"t":"2026-03-25T04:00:00Z","v":36577127,"vw":9.4802},{"c":8.87,"h":9.315,"l":8.74,"n":89929,"o":8.9,"t":"2026-03-26T04:00:00Z","v":17920110,"vw":9.017167},{"c":8.16,"h":8.84,"l":8.11,"n":95544,"o":8.74,"t":"2026-03-27T04:00:00Z","v":17436486,"vw":8.417789},{"c":7.71,"h":8.2499,"l":7.43,"n":90490,"o":8.19,"t":"2026-03-30T04:00:00Z","v":17349678,"vw":7.811724},{"c":8.5,"h":8.63,"l":7.825,"n":79028,"o":7.855,"t":"2026-03-31T04:00:00Z","v":15964062,"vw":8.324515},{"c":9.08,"h":9.48,"l":8.71,"n":96781,"o":8.75,"t":"2026-04-01T04:00:00Z","v":18513097,"vw":9.151872},{"c":9.73,"h":9.94,"l":8.61,"n":135442,"o":8.68,"t":"2026-04-02T04:00:00Z","v":28421728,"vw":9.478685},{"c":9.91,"h":10.06,"l":9.6,"n":94084,"o":9.64,"t":"2026-04-06T04:00:00Z","v":17242510,"vw":9.867477},{"c":9.65,"h":9.96,"l":9.01,"n":85722,"o":9.79,"t":"2026-04-07T04:00:00Z","v":17314806,"vw":9.51779},{"c":9.61,"h":10.57,"l":9.29,"n":128719,"o":10.38,"t":"2026-04-08T04:00:00Z","v":22497579,"vw":9.770715},{"c":9.22,"h":9.76,"l":9.1,"n":73364,"o":9.53,"t":"2026-04-09T04:00:00Z","v":12847090,"vw":9.361666},{"c":9.29,"h":9.71,"l":9.06,"n":71289,"o":9.45,"t":"2026-04-10T04:00:00Z","v":14313870,"vw":9.317037},{"c":9.99,"h":10.15,"l":9.06,"n":84735,"o":9.18,"t":"2026-04-13T04:00:00Z","v":15945608,"vw":9.747181},{"c":9.81,"h":10.54,"l":9.46,"n":112085,"o":10.5,"t":"2026-04-14T04:00:00Z","v":22541644,"vw":9.830196},{"c":9.91,"h":9.94,"l":9.45,"n":88775,"o":9.84,"t":"2026-04-15T04:00:00Z","v":16841887,"vw":9.72294},{"c":11.22,"h":11.3,"l":9.93,"n":158338,"o":10.22,"t":"2026-04-16T04:00:00Z","v":34254349,"vw":10.59489},{"c":10.34,"h":11.38,"l":10.3,"n":135956,"o":11.15,"t":"2026-04-17T04:00:00Z","v":24984518,"vw":10.743277},{"c":10.21,"h":10.65,"l":9.98,"n":109548,"o":10.34,"t":"2026-04-20T04:00:00Z","v":22031124,"vw":10.233319},{"c":10.31,"h":10.99,"l":10.0807,"n":142160,"o":10.36,"t":"2026-04-21T04:00:00Z","v":30130535,"vw":10.566934},{"c":11.93,"h":12.3,"l":10.73,"n":259308,"o":10.73,"t":"2026-04-22T04:00:00Z","v":48401446,"vw":11.631164},{"c":10.04,"h":11.18,"l":9.68,"n":269769,"o":11.07,"t":"2026-04-23T04:00:00Z","v":54699765,"vw":10.42579},{"c":9.68,"h":10.29,"l":9.53,"n":121955,"o":10.28,"t":"2026-04-24T04:00:00Z","v":26342130,"vw":9.769424},{"c":9.33,"h":9.69,"l":9.02,"n":120920,"o":9.66,"t":"2026-04-27T04:00:00Z","v":24253355,"vw":9.289142},{"c":9.04,"h":9.24,"l":8.83,"n":94846,"o":9.11,"t":"2026-04-28T04:00:00Z","v":16863920,"vw":9.004368},{"c":8.6,"h":8.99,"l":8.47,"n":93072,"o":8.98,"t":"2026-04-29T04:00:00Z","v":14759149,"vw":8.622239},{"c":9.19,"h":9.39,"l":8.69,"n":78160,"o":8.805,"t":"2026-04-30T04:00:00Z","v":14382683,"vw":9.11104},{"c":9.34,"h":9.56,"l":8.85,"n":78273,"o":9.29,"t":"2026-05-01T04:00:00Z","v":14868611,"vw":9.198921},{"c":8.64,"h":9.24,"l":8.6,"n":122743,"o":9.14,"t":"2026-05-04T04:00:00Z","v":22713409,"vw":8.810984},{"c":8.69,"h":9.04,"l":8.3,"n":117221,"o":8.88,"t":"2026-05-05T04:00:00Z","v":22600289,"vw":8.610211},{"c":9.64,"h":9.76,"l":8.65,"n":152629,"o":8.815,"t":"2026-05-06T04:00:00Z","v":31130682,"vw":9.386412},{"c":9.2,"h":10.08,"l":8.85,"n":185553,"o":9.35,"t":"2026-05-07T04:00:00Z","v":32008590,"vw":9.454962},{"c":11.07,"h":11.11,"l":9.36,"n":270308,"o":9.41,"t":"2026-05-08T04:00:00Z","v":56025533,"vw":10.582032},{"c":12.16,"h":12.87,"l":10.765,"n":258680,"o":11.015,"t":"2026-05-11T04:00:00Z","v":47389634,"vw":12.174256},{"c":11.56,"h":12.37,"l":11.03,"n":169503,"o":11.8,"t":"2026-05-12T04:00:00Z","v":27631791,"vw":11.522085},{"c":11.46,"h":11.79,"l":10.91,"n":165701,"o":11.79,"t":"2026-05-13T04:00:00Z","v":29642917,"vw":11.364767},{"c":13.99,"h":14.6,"l":11.88,"n":355528,"o":11.955,"t":"2026-05-14T04:00:00Z","v":67861400,"vw":13.586897},{"c":14.06,"h":14.57,"l":13.46,"n":292812,"o":13.73,"t":"2026-05-15T04:00:00Z","v":53553879,"vw":14.053405},{"c":13.96,"h":15.82,"l":12.97,"n":490507,"o":15.39,"t":"2026-05-18T04:00:00Z","v":82618499,"vw":14.106241},{"c":13.91,"h":14.46,"l":12.86,"n":272932,"o":13.745,"t":"2026-05-19T04:00:00Z","v":53684289,"vw":13.755279},{"c":14.77,"h":15.12,"l":13.332,"n":279918,"o":14.015,"t":"2026-05-20T04:00:00Z","v":52726232,"vw":14.294093},{"c":15.35,"h":15.385,"l":13.5433,"n":294461,"o":14.5,"t":"2026-05-21T04:00:00Z","v":44695197,"vw":14.573592},{"c":17.49,"h":17.89,"l":15.7,"n":314420,"o":15.72,"t":"2026-05-22T04:00:00Z","v":55450940,"vw":17.302938},{"c":22.04,"h":23.1,"l":19.2,"n":677994,"o":19.645,"t":"2026-05-26T04:00:00Z","v":108339596,"vw":21.811831},{"c":24,"h":24.9199,"l":22.13,"n":876187,"o":24.31,"t":"2026-05-27T04:00:00Z","v":121297295,"vw":23.616183},{"c":25.9,"h":26.64,"l":22.81,"n":561127,"o":22.94,"t":"2026-05-28T04:00:00Z","v":86747818,"vw":25.110645},{"c":24.57,"h":24.79,"l":21.665,"n":440205,"o":23.89,"t":"2026-05-29T04:00:00Z","v":64631362,"vw":23.427119},{"c":20.68,"h":22.77,"l":20.3,"n":400002,"o":22.6,"t":"2026-06-01T04:00:00Z","v":57173225,"vw":20.929495},{"c":20.58,"h":22.1499,"l":20.3,"n":267964,"o":20.98,"t":"2026-06-02T04:00:00Z","v":36398483,"vw":21.184229},{"c":18.62,"h":20.01,"l":18.27,"n":340790,"o":19.5,"t":"2026-06-03T04:00:00Z","v":41627109,"vw":18.841658},{"c":21.43,"h":22.75,"l":18.7901,"n":474829,"o":19.3,"t":"2026-06-04T04:00:00Z","v":74968047,"vw":21.422949},{"c":18.45,"h":21.19,"l":17.62,"n":405196,"o":20.8,"t":"2026-06-05T04:00:00Z","v":54054532,"vw":19.01134},{"c":18.57,"h":19.57,"l":18.1,"n":247221,"o":19.36,"t":"2026-06-08T04:00:00Z","v":33484748,"vw":18.872747},{"c":15.75,"h":18.03,"l":14.76,"n":470194,"o":17,"t":"2026-06-09T04:00:00Z","v":69138270,"vw":16.097686},{"c":14.87,"h":16.01,"l":14.81,"n":245255,"o":15.89,"t":"2026-06-10T04:00:00Z","v":31315355,"vw":15.225601},{"c":17.09,"h":17.275,"l":14.7,"n":501366,"o":15.02,"t":"2026-06-11T04:00:00Z","v":71262895,"vw":16.337136},{"c":15.12,"h":16.44,"l":14.715,"n":472226,"o":16.28,"t":"2026-06-12T04:00:00Z","v":64224341,"vw":15.526532},{"c":14.83,"h":16,"l":14.715,"n":278057,"o":15.96,"t":"2026-06-15T04:00:00Z","v":42219161,"vw":15.207746},{"c":13.5,"h":14.58,"l":13.18,"n":284665,"o":14.505,"t":"2026-06-16T04:00:00Z","v":46416441,"vw":13.72946},{"c":14.36,"h":14.98,"l":13.545,"n":200278,"o":13.765,"t":"2026-06-17T04:00:00Z","v":35797388,"vw":14.419743},{"c":14.35,"h":14.38,"l":13.26,"n":204593,"o":14.09,"t":"2026-06-18T04:00:00Z","v":46787794,"vw":13.927609},{"c":13.02,"h":14.03,"l":12.6,"n":196793,"o":14.03,"t":"2026-06-22T04:00:00Z","v":33175862,"vw":13.08878},{"c":12.22,"h":13.25,"l":12.2,"n":153598,"o":12.595,"t":"2026-06-23T04:00:00Z","v":26959007,"vw":12.621392},{"c":11.38,"h":12.37,"l":11.28,"n":159852,"o":12.29,"t":"2026-06-24T04:00:00Z","v":21103479,"vw":11.573182},{"c":10.8,"h":11.37,"l":10.11,"n":163570,"o":11.3,"t":"2026-06-25T04:00:00Z","v":27400204,"vw":10.64291},{"c":10.93,"h":11.215,"l":10.6,"n":118675,"o":10.73,"t":"2026-06-26T04:00:00Z","v":34286631,"vw":10.938307},{"c":11.69,"h":11.89,"l":10.94,"n":155608,"o":11.33,"t":"2026-06-29T04:00:00Z","v":29655627,"vw":11.506664},{"c":12.23,"h":12.5,"l":11.7303,"n":196606,"o":12.06,"t":"2026-06-30T04:00:00Z","v":35237132,"vw":12.144016},{"c":11.97,"h":12.82,"l":11.88,"n":131305,"o":12,"t":"2026-07-01T04:00:00Z","v":21965647,"vw":12.306444},{"c":11.31,"h":12.75,"l":11.1401,"n":141428,"o":11.92,"t":"2026-07-02T04:00:00Z","v":21034812,"vw":11.72399},{"c":11.36,"h":11.62,"l":11.09,"n":108683,"o":11.12,"t":"2026-07-06T04:00:00Z","v":17401729,"vw":11.340525},{"c":10.21,"h":11.18,"l":10.125,"n":105858,"o":11.1,"t":"2026-07-07T04:00:00Z","v":16694026,"vw":10.372615},{"c":10.58,"h":10.97,"l":10.1868,"n":89065,"o":10.23,"t":"2026-07-08T04:00:00Z","v":14442810,"vw":10.574652},{"c":10.47,"h":10.765,"l":10.3401,"n":72795,"o":10.55,"t":"2026-07-09T04:00:00Z","v":12506070,"vw":10.581981},{"c":10.18,"h":10.46,"l":10.02,"n":73551,"o":10.44,"t":"2026-07-10T04:00:00Z","v":10861143,"vw":10.202371},{"c":9.59,"h":10.1399,"l":9.4,"n":94878,"o":10.03,"t":"2026-07-13T04:00:00Z","v":17335547,"vw":9.639764},{"c":9.74,"h":10.2,"l":9.52,"n":78424,"o":9.9,"t":"2026-07-14T04:00:00Z","v":13270118,"vw":9.877781},{"c":9.36,"h":10.3,"l":9.29,"n":115697,"o":9.91,"t":"2026-07-15T04:00:00Z","v":19404598,"vw":9.630859},{"c":8.45,"h":9.115,"l":8.36,"n":113243,"o":9.11,"t":"2026-07-16T04:00:00Z","v":18586319,"vw":8.628948},{"c":8.45,"h":8.76,"l":8.06,"n":82497,"o":8.29,"t":"2026-07-17T04:00:00Z","v":13824717,"vw":8.450214},{"c":8.6,"h":8.875,"l":8.42,"n":87637,"o":8.5,"t":"2026-07-20T04:00:00Z","v":17019809,"vw":8.668812},{"c":9.42,"h":9.535,"l":8.66,"n":97414,"o":8.74,"t":"2026-07-21T04:00:00Z","v":20033915,"vw":9.25523},{"c":8.99,"h":9.5,"l":8.9,"n":70400,"o":9.25,"t":"2026-07-22T04:00:00Z","v":11329378,"vw":9.194276},{"c":9.28,"h":9.49,"l":8.835,"n":74851,"o":8.87,"t":"2026-07-23T04:00:00Z","v":15175221,"vw":9.240576},{"c":8.69,"h":9.23,"l":8.65,"n":74376,"o":9.19,"t":"2026-07-24T04:00:00Z","v":13357128,"vw":8.829051},{"c":8.83,"h":9.2299,"l":8.58,"n":72359,"o":8.8,"t":"2026-07-27T04:00:00Z","v":12827507,"vw":8.817118},{"c":8.57,"h":8.65,"l":8.02,"n":73769,"o":8.5,"t":"2026-07-28T04:00:00Z","v":12064352,"vw":8.385149},{"c":7.78,"h":8.64,"l":7.76,"n":92507,"o":8.58,"t":"2026-07-29T04:00:00Z","v":15739635,"vw":8.042114},{"c":8.47,"h":8.52,"l":7.96,"n":79019,"o":8.1,"t":"2026-07-30T04:00:00Z","v":17159083,"vw":8.359038},{"c":8.62,"h":8.92,"l":8.2,"n":98752,"o":8.82,"t":"2026-07-31T04:00:00Z","v":18965100,"vw":8.467518},{"c":9.64,"h":9.74,"l":8.36,"n":112603,"o":8.39,"t":"2026-08-03T04:00:00Z","v":19125320,"vw":9.391665},{"c":10.63,"h":10.705,"l":9.9,"n":119178,"o":9.9,"t":"2026-08-04T04:00:00Z","v":20153156,"vw":10.439075},{"c":10.72,"h":10.79,"l":10.31,"n":124538,"o":10.65,"t":"2026-08-05T04:00:00Z","v":19818323,"vw":10.573694},{"c":11.83,"h":12.75,"l":11.3102,"n":213154,"o":12.24,"t":"2026-08-06T04:00:00Z","v":33288584,"vw":11.922995},{"c":13.59,"h":13.6787,"l":12.42,"n":201329,"o":12.42,"t":"2026-08-07T04:00:00Z","v":32963458,"vw":13.278002},{"c":13.12,"h":13.86,"l":13.1,"n":133725,"o":13.39,"t":"2026-08-10T04:00:00Z","v":19227497,"vw":13.289589},{"c":13.51,"h":13.6699,"l":12.57,"n":119461,"o":13.27,"t":"2026-08-11T04:00:00Z","v":17030784,"vw":13.282267},{"c":13.49,"h":13.795,"l":13.11,"n":122350,"o":13.65,"t":"2026-08-12T04:00:00Z","v":16463906,"vw":13.4592},{"c":13.2,"h":13.91,"l":12.87,"n":102560,"o":12.95,"t":"2026-08-13T04:00:00Z","v":16326952,"vw":13.42859},{"c":13.58,"h":14.02,"l":13.165,"n":96093,"o":13.4,"t":"2026-08-14T04:00:00Z","v":14157471,"vw":13.564952},{"c":13.41,"h":14.19,"l":13.375,"n":104519,"o":13.515,"t":"2026-08-17T04:00:00Z","v":17008918,"vw":13.715068},{"c":12.94,"h":13.3999,"l":12.3,"n":96578,"o":12.6,"t":"2026-08-18T04:00:00Z","v":14637558,"vw":12.903616},{"c":12.4,"h":12.645,"l":11.94,"n":85436,"o":12.57,"t":"2026-08-19T04:00:00Z","v":13871628,"vw":12.34141},{"c":11.77,"h":12.37,"l":11.38,"n":85585,"o":12.29,"t":"2026-08-20T04:00:00Z","v":15121295,"vw":11.693866},{"c":12.02,"h":12.325,"l":11.79,"n":70454,"o":12,"t":"2026-08-21T04:00:00Z","v":11470000,"vw":12.095899},{"c":11.38,"h":11.7625,"l":11.38,"n":69513,"o":11.75,"t":"2026-08-24T04:00:00Z","v":10970696,"vw":11.510832},{"c":11.48,"h":11.85,"l":11.2,"n":64780,"o":11.48,"t":"2026-08-25T04:00:00Z","v":10788789,"vw":11.489931},{"c":11.27,"h":11.88,"l":11.22,"n":53931,"o":11.65,"t":"2026-08-26T04:00:00Z","v":7863989,"vw":11.413807},{"c":11.27,"h":11.4407,"l":11.139,"n":54451,"o":11.37,"t":"2026-08-27T04:00:00Z","v":7846498,"vw":11.262455},{"c":10.87,"h":11.1819,"l":10.68,"n":62317,"o":11.165,"t":"2026-08-28T04:00:00Z","v":9780166,"vw":10.879015},{"c":10.7,"h":11.01,"l":10.53,"n":62716,"o":10.73,"t":"2026-08-31T04:00:00Z","v":10853097,"vw":10.683576},{"c":10.26,"h":10.62,"l":10.19,"n":56384,"o":10.42,"t":"2026-09-01T04:00:00Z","v":8157953,"vw":10.28292},{"c":10.33,"h":10.48,"l":10.14,"n":64104,"o":10.26,"t":"2026-09-02T04:00:00Z","v":10324717,"vw":10.320365},{"c":10.37,"h":10.685,"l":10.185,"n":72860,"o":10.55,"t":"2026-09-03T04:00:00Z","v":11877883,"vw":10.338812},{"c":10.53,"h":10.72,"l":10.35,"n":54646,"o":10.58,"t":"2026-09-04T04:00:00Z","v":8949781,"vw":10.538346},{"c":11.23,"h":11.36,"l":10.62,"n":89251,"o":10.72,"t":"2026-09-08T04:00:00Z","v":15287344,"vw":11.146397},{"c":10.7,"h":11.499,"l":10.69,"n":81648,"o":11.39,"t":"2026-09-09T04:00:00Z","v":12461990,"vw":10.911339},{"c":10.87,"h":11.345,"l":10.43,"n":83867,"o":10.5,"t":"2026-09-10T04:00:00Z","v":13926278,"vw":11.046859},{"c":10.62,"h":11.21,"l":10.59,"n":72548,"o":10.855,"t":"2026-09-11T04:00:00Z","v":11975553,"vw":10.877206},{"c":10.49,"h":10.935,"l":10.2101,"n":73253,"o":10.27,"t":"2026-09-14T04:00:00Z","v":9653896,"vw":10.636281},{"c":10.75,"h":10.9398,"l":10.2814,"n":68018,"o":10.33,"t":"2026-09-15T04:00:00Z","v":10309762,"vw":10.647148},{"c":10.79,"h":10.86,"l":10.3,"n":63179,"o":10.74,"t":"2026-09-16T04:00:00Z","v":9579879,"vw":10.64228},{"c":11.55,"h":11.725,"l":11.13,"n":77482,"o":11.165,"t":"2026-09-17T04:00:00Z","v":12969782,"vw":11.515574},{"c":10.74,"h":11.75,"l":10.635,"n":85015,"o":11.72,"t":"2026-09-18T04:00:00Z","v":31722138,"vw":10.802844},{"c":11.6,"h":11.6991,"l":11,"n":81501,"o":11.04,"t":"2026-09-21T04:00:00Z","v":13974875,"vw":11.553438},{"c":11.76,"h":11.8999,"l":11.44,"n":74230,"o":11.685,"t":"2026-09-22T04:00:00Z","v":12569218,"vw":11.687254},{"c":11.27,"h":11.745,"l":11.1,"n":74144,"o":11.69,"t":"2026-09-23T04:00:00Z","v":12627906,"vw":11.357599},{"c":11.6,"h":11.855,"l":11.01,"n":74282,"o":11.17,"t":"2026-09-24T04:00:00Z","v":14375471,"vw":11.514073},{"c":11.62,"h":12.07,"l":11.545,"n":70818,"o":11.8,"t":"2026-09-25T04:00:00Z","v":13314285,"vw":11.756062},{"c":11.2,"h":11.72,"l":11.17,"n":65025,"o":11.31,"t":"2026-09-28T04:00:00Z","v":11844758,"vw":11.373697},{"c":10.73,"h":11.62,"l":10.65,"n":67149,"o":11.45,"t":"2026-09-29T04:00:00Z","v":13795294,"vw":10.92083},{"c":10.44,"h":11.35,"l":10.435,"n":63650,"o":10.86,"t":"2026-09-30T04:00:00Z","v":11942864,"vw":10.846237},{"c":10.57,"h":10.95,"l":10.375,"n":72339,"o":10.67,"t":"2026-10-01T04:00:00Z","v":12587568,"vw":10.675706},{"c":10.88,"h":11.36,"l":10.585,"n":81753,"o":10.83,"t":"2026-10-02T04:00:00Z","v":15364964,"vw":10.962885},{"c":10.43,"h":10.98,"l":10.24,"n":91707,"o":10.9,"t":"2026-10-05T04:00:00Z","v":18017839,"vw":10.494236},{"c":10.62,"h":11.15,"l":10.54,"n":81599,"o":10.55,"t":"2026-10-06T04:00:00Z","v":18912392,"vw":10.842038},{"c":10.24,"h":10.395,"l":9.9,"n":86935,"o":10.34,"t":"2026-10-07T04:00:00Z","v":14118716,"vw":10.099975},{"c":9.76,"h":10.24,"l":9.56,"n":72003,"o":10.08,"t":"2026-10-08T04:00:00Z","v":11156363,"vw":9.808354},{"c":9.58,"h":9.9,"l":9.4,"n":59603,"o":9.83,"t":"2026-10-09T04:00:00Z","v":9172749,"vw":9.530791},{"c":9.22,"h":9.65,"l":9.2,"n":56838,"o":9.58,"t":"2026-10-12T04:00:00Z","v":8674272,"vw":9.368786},{"c":9.16,"h":9.19,"l":8.9,"n":60507,"o":8.96,"t":"2026-10-13T04:00:00Z","v":9810504,"vw":9.063604},{"c":8.62,"h":9.02,"l":8.47,"n":74658,"o":8.9,"t":"2026-10-14T04:00:00Z","v":12380013,"vw":8.693303},{"c":8.91,"h":8.97,"l":8.05,"n":77710,"o":8.255,"t":"2026-10-15T04:00:00Z","v":14639223,"vw":8.586118}],"volatilityBars":[{"c":9.9363,"h":9.9441,"l":9.85,"n":522,"o":9.85,"t":"2026-10-09T08:00:00Z","v":39036,"vw":9.890567},{"c":9.9,"h":9.95,"l":9.9,"n":50,"o":9.91,"t":"2026-10-09T08:15:00Z","v":5187,"vw":9.925826},{"c":9.94,"h":9.948,"l":9.92,"n":22,"o":9.93,"t":"2026-10-09T08:30:00Z","v":4376,"vw":9.932925},{"c":9.95,"h":9.96,"l":9.9487,"n":45,"o":9.95,"t":"2026-10-09T08:45:00Z","v":4621,"vw":9.951369},{"c":9.94,"h":9.96,"l":9.93,"n":18,"o":9.96,"t":"2026-10-09T09:00:00Z","v":2930,"vw":9.943285},{"c":9.9484,"h":9.9554,"l":9.9484,"n":43,"o":9.9554,"t":"2026-10-09T09:15:00Z","v":6490,"vw":9.9501},{"c":9.94,"h":9.95,"l":9.94,"n":9,"o":9.9484,"t":"2026-10-09T09:30:00Z","v":6486,"vw":9.942122},{"c":9.96,"h":9.97,"l":9.94,"n":52,"o":9.95,"t":"2026-10-09T09:45:00Z","v":8562,"vw":9.956396},{"c":9.965,"h":9.97,"l":9.96,"n":24,"o":9.9692,"t":"2026-10-09T10:00:00Z","v":3247,"vw":9.96671},{"c":9.95,"h":9.9607,"l":9.95,"n":107,"o":9.95,"t":"2026-10-09T10:15:00Z","v":5715,"vw":9.95045},{"c":9.9193,"h":9.95,"l":9.91,"n":93,"o":9.95,"t":"2026-10-09T10:30:00Z","v":5051,"vw":9.935087},{"c":9.92,"h":9.94,"l":9.91,"n":52,"o":9.9193,"t":"2026-10-09T10:45:00Z","v":3554,"vw":9.919666},{"c":9.93,"h":9.95,"l":9.9,"n":94,"o":9.92,"t":"2026-10-09T11:00:00Z","v":6234,"vw":9.918544},{"c":9.93,"h":9.93,"l":9.9,"n":130,"o":9.93,"t":"2026-10-09T11:15:00Z","v":12963,"vw":9.911553},{"c":9.94,"h":9.96,"l":9.92,"n":66,"o":9.96,"t":"2026-10-09T11:30:00Z","v":21170,"vw":9.954247},{"c":9.94,"h":9.96,"l":9.9077,"n":82,"o":9.93,"t":"2026-10-09T11:45:00Z","v":7218,"vw":9.932777},{"c":9.93,"h":9.95,"l":9.9,"n":111,"o":9.93,"t":"2026-10-09T12:00:00Z","v":36335,"vw":9.92911},{"c":9.92,"h":9.92,"l":9.89,"n":42,"o":9.9,"t":"2026-10-09T12:15:00Z","v":2763,"vw":9.905862},{"c":9.93,"h":9.94,"l":9.9,"n":154,"o":9.91,"t":"2026-10-09T12:30:00Z","v":12734,"vw":9.914268},{"c":9.9,"h":9.93,"l":9.89,"n":138,"o":9.92,"t":"2026-10-09T12:45:00Z","v":6164,"vw":9.904931},{"c":9.9119,"h":9.95,"l":9.91,"n":127,"o":9.91,"t":"2026-10-09T13:00:00Z","v":19495,"vw":9.926013},{"c":9.82,"h":9.9269,"l":9.82,"n":445,"o":9.91,"t":"2026-10-09T13:15:00Z","v":46617,"vw":9.857571},{"c":9.5586,"h":9.9,"l":9.5,"n":4848,"o":9.82,"t":"2026-10-09T13:30:00Z","v":821755,"vw":9.673929},{"c":9.555,"h":9.58,"l":9.48,"n":5094,"o":9.56,"t":"2026-10-09T13:45:00Z","v":711867,"vw":9.535245},{"c":9.49,"h":9.58,"l":9.4601,"n":3324,"o":9.555,"t":"2026-10-09T14:00:00Z","v":382658,"vw":9.528269},{"c":9.555,"h":9.555,"l":9.46,"n":2696,"o":9.49,"t":"2026-10-09T14:15:00Z","v":357571,"vw":9.497763},{"c":9.525,"h":9.565,"l":9.49,"n":2291,"o":9.555,"t":"2026-10-09T14:30:00Z","v":423998,"vw":9.527187},{"c":9.555,"h":9.605,"l":9.49,"n":2372,"o":9.525,"t":"2026-10-09T14:45:00Z","v":323689,"vw":9.544836},{"c":9.495,"h":9.575,"l":9.46,"n":2227,"o":9.555,"t":"2026-10-09T15:00:00Z","v":290521,"vw":9.509272},{"c":9.4568,"h":9.54,"l":9.45,"n":2565,"o":9.495,"t":"2026-10-09T15:15:00Z","v":339842,"vw":9.507866},{"c":9.425,"h":9.465,"l":9.4108,"n":2482,"o":9.455,"t":"2026-10-09T15:30:00Z","v":373599,"vw":9.43885},{"c":9.425,"h":9.445,"l":9.405,"n":1563,"o":9.425,"t":"2026-10-09T15:45:00Z","v":231557,"vw":9.423569},{"c":9.435,"h":9.44,"l":9.4,"n":1819,"o":9.42,"t":"2026-10-09T16:00:00Z","v":253122,"vw":9.423207},{"c":9.4784,"h":9.48,"l":9.4317,"n":1417,"o":9.435,"t":"2026-10-09T16:15:00Z","v":197117,"vw":9.461377},{"c":9.455,"h":9.49,"l":9.455,"n":1213,"o":9.48,"t":"2026-10-09T16:30:00Z","v":157980,"vw":9.468011},{"c":9.455,"h":9.4776,"l":9.4423,"n":1545,"o":9.455,"t":"2026-10-09T16:45:00Z","v":247233,"vw":9.460224},{"c":9.47,"h":9.47,"l":9.435,"n":1250,"o":9.455,"t":"2026-10-09T17:00:00Z","v":136589,"vw":9.452275},{"c":9.465,"h":9.475,"l":9.45,"n":1231,"o":9.4603,"t":"2026-10-09T17:15:00Z","v":153809,"vw":9.463078},{"c":9.4999,"h":9.51,"l":9.45,"n":1360,"o":9.4601,"t":"2026-10-09T17:30:00Z","v":179096,"vw":9.476425},{"c":9.58,"h":9.605,"l":9.485,"n":1721,"o":9.5,"t":"2026-10-09T17:45:00Z","v":285436,"vw":9.548852},{"c":9.5899,"h":9.62,"l":9.565,"n":1408,"o":9.57,"t":"2026-10-09T18:00:00Z","v":185293,"vw":9.595198},{"c":9.515,"h":9.61,"l":9.51,"n":1171,"o":9.585,"t":"2026-10-09T18:15:00Z","v":210080,"vw":9.567771},{"c":9.48,"h":9.525,"l":9.47,"n":1254,"o":9.52,"t":"2026-10-09T18:30:00Z","v":168686,"vw":9.500143},{"c":9.515,"h":9.56,"l":9.48,"n":1455,"o":9.48,"t":"2026-10-09T18:45:00Z","v":201477,"vw":9.520162},{"c":9.525,"h":9.54,"l":9.505,"n":1453,"o":9.515,"t":"2026-10-09T19:00:00Z","v":232164,"vw":9.521288},{"c":9.51,"h":9.55,"l":9.505,"n":1547,"o":9.53,"t":"2026-10-09T19:15:00Z","v":195335,"vw":9.528639},{"c":9.535,"h":9.545,"l":9.5,"n":1785,"o":9.51,"t":"2026-10-09T19:30:00Z","v":240919,"vw":9.520102},{"c":9.565,"h":9.59,"l":9.505,"n":4647,"o":9.535,"t":"2026-10-09T19:45:00Z","v":727636,"vw":9.55591},{"c":9.57,"h":9.6,"l":9.56,"n":119,"o":9.57,"t":"2026-10-09T20:00:00Z","v":785602,"vw":9.580146},{"c":9.5704,"h":9.59,"l":9.57,"n":49,"o":9.59,"t":"2026-10-09T20:15:00Z","v":7912,"vw":9.580203},{"c":9.5792,"h":9.58,"l":9.5707,"n":29,"o":9.5798,"t":"2026-10-09T20:30:00Z","v":11342,"vw":9.579453},{"c":9.58,"h":9.58,"l":9.5709,"n":29,"o":9.58,"t":"2026-10-09T20:45:00Z","v":1974,"vw":9.577682},{"c":9.5878,"h":9.59,"l":9.5796,"n":23,"o":9.58,"t":"2026-10-09T21:00:00Z","v":5292,"vw":9.586916},{"c":9.56,"h":9.59,"l":9.555,"n":102,"o":9.58,"t":"2026-10-09T21:15:00Z","v":6231,"vw":9.574912},{"c":9.59,"h":9.59,"l":9.5627,"n":54,"o":9.57,"t":"2026-10-09T21:30:00Z","v":3150,"vw":9.5791},{"c":9.5615,"h":9.58,"l":9.56,"n":57,"o":9.58,"t":"2026-10-09T21:45:00Z","v":2531,"vw":9.573046},{"c":9.561,"h":9.5777,"l":9.56,"n":20,"o":9.56,"t":"2026-10-09T22:00:00Z","v":1649,"vw":9.567796},{"c":9.5603,"h":9.58,"l":9.5603,"n":14,"o":9.58,"t":"2026-10-09T22:15:00Z","v":2857,"vw":9.574963},{"c":9.55,"h":9.57,"l":9.55,"n":62,"o":9.57,"t":"2026-10-09T22:30:00Z","v":5959,"vw":9.55518},{"c":9.54,"h":9.57,"l":9.54,"n":31,"o":9.57,"t":"2026-10-09T22:45:00Z","v":1524,"vw":9.559662},{"c":9.58,"h":9.58,"l":9.5206,"n":12,"o":9.5206,"t":"2026-10-09T23:00:00Z","v":1962,"vw":9.529266},{"c":9.5392,"h":9.54,"l":9.52,"n":39,"o":9.52,"t":"2026-10-09T23:15:00Z","v":10867,"vw":9.533565},{"c":9.57,"h":9.57,"l":9.5358,"n":31,"o":9.56,"t":"2026-10-09T23:30:00Z","v":2358,"vw":9.555941},{"c":9.56,"h":9.5798,"l":9.55,"n":32,"o":9.57,"t":"2026-10-09T23:45:00Z","v":15544,"vw":9.568271},{"c":9.62,"h":9.7,"l":9.58,"n":651,"o":9.66,"t":"2026-10-12T08:00:00Z","v":53997,"vw":9.653522},{"c":9.62,"h":9.62,"l":9.61,"n":18,"o":9.6108,"t":"2026-10-12T08:15:00Z","v":821,"vw":9.611788},{"c":9.57,"h":9.6,"l":9.57,"n":52,"o":9.6,"t":"2026-10-12T08:30:00Z","v":13197,"vw":9.585191},{"c":9.544,"h":9.56,"l":9.5403,"n":55,"o":9.56,"t":"2026-10-12T08:45:00Z","v":3522,"vw":9.54773},{"c":9.56,"h":9.56,"l":9.54,"n":15,"o":9.54,"t":"2026-10-12T09:00:00Z","v":1297,"vw":9.551581},{"c":9.56,"h":9.5981,"l":9.55,"n":16,"o":9.55,"t":"2026-10-12T09:15:00Z","v":1800,"vw":9.578074},{"c":9.56,"h":9.57,"l":9.56,"n":10,"o":9.57,"t":"2026-10-12T09:30:00Z","v":1010,"vw":9.561553},{"c":9.54,"h":9.57,"l":9.54,"n":17,"o":9.57,"t":"2026-10-12T09:45:00Z","v":2541,"vw":9.549288},{"c":9.6,"h":9.62,"l":9.56,"n":115,"o":9.56,"t":"2026-10-12T10:00:00Z","v":26793,"vw":9.575479},{"c":9.55,"h":9.56,"l":9.55,"n":42,"o":9.56,"t":"2026-10-12T10:15:00Z","v":3061,"vw":9.555093},{"c":9.58,"h":9.58,"l":9.5516,"n":12,"o":9.57,"t":"2026-10-12T10:30:00Z","v":1346,"vw":9.57049},{"c":9.58,"h":9.58,"l":9.58,"n":12,"o":9.58,"t":"2026-10-12T10:45:00Z","v":1118,"vw":9.58},{"c":9.52,"h":9.58,"l":9.5166,"n":149,"o":9.55,"t":"2026-10-12T11:00:00Z","v":13603,"vw":9.551335},{"c":9.56,"h":9.58,"l":9.5128,"n":71,"o":9.52,"t":"2026-10-12T11:15:00Z","v":7735,"vw":9.538509},{"c":9.54,"h":9.57,"l":9.54,"n":47,"o":9.55,"t":"2026-10-12T11:30:00Z","v":2834,"vw":9.556806},{"c":9.53,"h":9.55,"l":9.53,"n":59,"o":9.53,"t":"2026-10-12T11:45:00Z","v":5486,"vw":9.542569},{"c":9.5482,"h":9.5482,"l":9.51,"n":46,"o":9.535,"t":"2026-10-12T12:00:00Z","v":5337,"vw":9.528784},{"c":9.54,"h":9.5669,"l":9.53,"n":107,"o":9.545,"t":"2026-10-12T12:15:00Z","v":15534,"vw":9.54485},{"c":9.52,"h":9.57,"l":9.52,"n":57,"o":9.57,"t":"2026-10-12T12:30:00Z","v":4888,"vw":9.529647},{"c":9.55,"h":9.55,"l":9.5211,"n":17,"o":9.5211,"t":"2026-10-12T12:45:00Z","v":8633,"vw":9.527484},{"c":9.56,"h":9.57,"l":9.52,"n":193,"o":9.54,"t":"2026-10-12T13:00:00Z","v":23846,"vw":9.549253},{"c":9.62,"h":9.62,"l":9.5598,"n":162,"o":9.56,"t":"2026-10-12T13:15:00Z","v":21459,"vw":9.579163},{"c":9.605,"h":9.645,"l":9.39,"n":4425,"o":9.58,"t":"2026-10-12T13:30:00Z","v":888270,"vw":9.546423},{"c":9.47,"h":9.65,"l":9.46,"n":3362,"o":9.61,"t":"2026-10-12T13:45:00Z","v":629037,"vw":9.545739},{"c":9.5373,"h":9.56,"l":9.43,"n":4099,"o":9.465,"t":"2026-10-12T14:00:00Z","v":692829,"vw":9.466375},{"c":9.385,"h":9.5416,"l":9.38,"n":2707,"o":9.54,"t":"2026-10-12T14:15:00Z","v":350089,"vw":9.432035},{"c":9.405,"h":9.45,"l":9.3801,"n":2043,"o":9.3812,"t":"2026-10-12T14:30:00Z","v":200090,"vw":9.404146},{"c":9.395,"h":9.4414,"l":9.39,"n":1807,"o":9.41,"t":"2026-10-12T14:45:00Z","v":219887,"vw":9.415421},{"c":9.405,"h":9.42,"l":9.39,"n":1587,"o":9.3965,"t":"2026-10-12T15:00:00Z","v":168938,"vw":9.407902},{"c":9.395,"h":9.415,"l":9.385,"n":1629,"o":9.4,"t":"2026-10-12T15:15:00Z","v":169445,"vw":9.400664},{"c":9.405,"h":9.43,"l":9.385,"n":1418,"o":9.3995,"t":"2026-10-12T15:30:00Z","v":118217,"vw":9.400646},{"c":9.38,"h":9.41,"l":9.37,"n":1596,"o":9.405,"t":"2026-10-12T15:45:00Z","v":170241,"vw":9.38779},{"c":9.385,"h":9.4,"l":9.36,"n":1354,"o":9.38,"t":"2026-10-12T16:00:00Z","v":138305,"vw":9.380063},{"c":9.395,"h":9.42,"l":9.38,"n":1439,"o":9.38,"t":"2026-10-12T16:15:00Z","v":138118,"vw":9.398893},{"c":9.375,"h":9.4,"l":9.35,"n":1307,"o":9.3942,"t":"2026-10-12T16:30:00Z","v":134150,"vw":9.37924},{"c":9.355,"h":9.38,"l":9.34,"n":1504,"o":9.375,"t":"2026-10-12T16:45:00Z","v":154929,"vw":9.359301},{"c":9.3719,"h":9.39,"l":9.3499,"n":1218,"o":9.35,"t":"2026-10-12T17:00:00Z","v":136296,"vw":9.369602},{"c":9.38,"h":9.41,"l":9.35,"n":1060,"o":9.375,"t":"2026-10-12T17:15:00Z","v":100240,"vw":9.382541},{"c":9.365,"h":9.39,"l":9.35,"n":1157,"o":9.385,"t":"2026-10-12T17:30:00Z","v":121629,"vw":9.366779},{"c":9.335,"h":9.3752,"l":9.33,"n":1316,"o":9.3642,"t":"2026-10-12T17:45:00Z","v":141290,"vw":9.3512},{"c":9.295,"h":9.36,"l":9.29,"n":1824,"o":9.335,"t":"2026-10-12T18:00:00Z","v":275032,"vw":9.321199},{"c":9.305,"h":9.32,"l":9.28,"n":1166,"o":9.2901,"t":"2026-10-12T18:15:00Z","v":147503,"vw":9.299337},{"c":9.285,"h":9.31,"l":9.27,"n":1421,"o":9.305,"t":"2026-10-12T18:30:00Z","v":114737,"vw":9.287612},{"c":9.2501,"h":9.29,"l":9.24,"n":1857,"o":9.28,"t":"2026-10-12T18:45:00Z","v":206383,"vw":9.265088},{"c":9.255,"h":9.29,"l":9.245,"n":1570,"o":9.26,"t":"2026-10-12T19:00:00Z","v":178496,"vw":9.264817},{"c":9.225,"h":9.265,"l":9.22,"n":1558,"o":9.255,"t":"2026-10-12T19:15:00Z","v":163717,"vw":9.237109},{"c":9.225,"h":9.2599,"l":9.21,"n":2400,"o":9.23,"t":"2026-10-12T19:30:00Z","v":321213,"vw":9.234146},{"c":9.21,"h":9.27,"l":9.2,"n":6493,"o":9.225,"t":"2026-10-12T19:45:00Z","v":1139713,"vw":9.22974},{"c":9.2369,"h":9.24,"l":9.2,"n":166,"o":9.21,"t":"2026-10-12T20:00:00Z","v":1134760,"vw":9.220124},{"c":9.2314,"h":9.237,"l":9.22,"n":43,"o":9.23,"t":"2026-10-12T20:15:00Z","v":16991,"vw":9.229836},{"c":9.23,"h":9.24,"l":9.22,"n":42,"o":9.24,"t":"2026-10-12T20:30:00Z","v":18721,"vw":9.221492},{"c":9.24,"h":9.24,"l":9.22,"n":21,"o":9.22,"t":"2026-10-12T20:45:00Z","v":1091,"vw":9.232833},{"c":9.21,"h":9.24,"l":9.21,"n":84,"o":9.24,"t":"2026-10-12T21:00:00Z","v":6021,"vw":9.227204},{"c":9.2,"h":9.24,"l":9.2,"n":19,"o":9.22,"t":"2026-10-12T21:15:00Z","v":2614,"vw":9.212653},{"c":9.2293,"h":9.2297,"l":9.22,"n":17,"o":9.2297,"t":"2026-10-12T21:30:00Z","v":4128,"vw":9.226142},{"c":9.21,"h":9.23,"l":9.21,"n":19,"o":9.213,"t":"2026-10-12T21:45:00Z","v":3505,"vw":9.211524},{"c":9.22,"h":9.22,"l":9.21,"n":19,"o":9.22,"t":"2026-10-12T22:00:00Z","v":1622,"vw":9.217403},{"c":9.23,"h":9.25,"l":9.22,"n":23,"o":9.2386,"t":"2026-10-12T22:15:00Z","v":2879,"vw":9.228729},{"c":9.22,"h":9.24,"l":9.22,"n":26,"o":9.2229,"t":"2026-10-12T22:30:00Z","v":2629,"vw":9.227423},{"c":9.22,"h":9.23,"l":9.22,"n":21,"o":9.2299,"t":"2026-10-12T22:45:00Z","v":2382,"vw":9.228068},{"c":9.22,"h":9.23,"l":9.22,"n":14,"o":9.23,"t":"2026-10-12T23:00:00Z","v":1684,"vw":9.226936},{"c":9.21,"h":9.2297,"l":9.21,"n":81,"o":9.2297,"t":"2026-10-12T23:15:00Z","v":4610,"vw":9.215439},{"c":9.17,"h":9.205,"l":9.15,"n":178,"o":9.2,"t":"2026-10-12T23:30:00Z","v":11518,"vw":9.185487},{"c":9.23,"h":9.23,"l":9.15,"n":34,"o":9.18,"t":"2026-10-12T23:45:00Z","v":8998,"vw":9.172623},{"c":9.13,"h":9.17,"l":9.07,"n":671,"o":9.11,"t":"2026-10-13T08:00:00Z","v":49353,"vw":9.111107},{"c":9.17,"h":9.18,"l":9.12,"n":21,"o":9.18,"t":"2026-10-13T08:15:00Z","v":4319,"vw":9.171485},{"c":9.22,"h":9.22,"l":9.2,"n":14,"o":9.2,"t":"2026-10-13T08:30:00Z","v":1300,"vw":9.207799},{"c":9.21,"h":9.22,"l":9.2,"n":44,"o":9.21,"t":"2026-10-13T08:45:00Z","v":5747,"vw":9.211345},{"c":9.2,"h":9.2,"l":9.2,"n":6,"o":9.2,"t":"2026-10-13T09:00:00Z","v":746,"vw":9.2},{"c":9.1801,"h":9.2,"l":9.1801,"n":7,"o":9.1866,"t":"2026-10-13T09:15:00Z","v":1937,"vw":9.18263},{"c":9.17,"h":9.2,"l":9.15,"n":43,"o":9.18,"t":"2026-10-13T09:30:00Z","v":4861,"vw":9.181258},{"c":9.17,"h":9.19,"l":9.15,"n":36,"o":9.19,"t":"2026-10-13T09:45:00Z","v":3846,"vw":9.15686},{"c":9.17,"h":9.18,"l":9.16,"n":35,"o":9.17,"t":"2026-10-13T10:00:00Z","v":5618,"vw":9.163129},{"c":9.1784,"h":9.1784,"l":9.17,"n":15,"o":9.17,"t":"2026-10-13T10:15:00Z","v":432,"vw":9.17271},{"c":9.18,"h":9.18,"l":9.135,"n":50,"o":9.15,"t":"2026-10-13T10:30:00Z","v":2562,"vw":9.150569},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-13T10:45:00Z","v":522,"vw":9.14},{"c":9.101,"h":9.15,"l":9.09,"n":154,"o":9.15,"t":"2026-10-13T11:00:00Z","v":10336,"vw":9.124671},{"c":9.116,"h":9.12,"l":9.1,"n":116,"o":9.11,"t":"2026-10-13T11:15:00Z","v":14035,"vw":9.113239},{"c":9.09,"h":9.12,"l":9.09,"n":135,"o":9.12,"t":"2026-10-13T11:30:00Z","v":9318,"vw":9.111209},{"c":9.1,"h":9.13,"l":9.09,"n":50,"o":9.1,"t":"2026-10-13T11:45:00Z","v":7187,"vw":9.103435},{"c":9.03,"h":9.09,"l":9.03,"n":198,"o":9.09,"t":"2026-10-13T12:00:00Z","v":25125,"vw":9.058572},{"c":9.0495,"h":9.09,"l":9.03,"n":107,"o":9.03,"t":"2026-10-13T12:15:00Z","v":13082,"vw":9.058097},{"c":9.04,"h":9.08,"l":9.02,"n":120,"o":9.079,"t":"2026-10-13T12:30:00Z","v":13221,"vw":9.043849},{"c":8.99,"h":9.04,"l":8.98,"n":776,"o":9.03,"t":"2026-10-13T12:45:00Z","v":64495,"vw":9.003916},{"c":8.98,"h":9,"l":8.95,"n":380,"o":8.99,"t":"2026-10-13T13:00:00Z","v":50486,"vw":8.972157},{"c":8.96,"h":8.99,"l":8.95,"n":397,"o":8.99,"t":"2026-10-13T13:15:00Z","v":56636,"vw":8.963448},{"c":9.12,"h":9.14,"l":8.9,"n":6138,"o":8.96,"t":"2026-10-13T13:30:00Z","v":1260852,"vw":8.983304},{"c":9.0501,"h":9.1795,"l":9.01,"n":2929,"o":9.115,"t":"2026-10-13T13:45:00Z","v":429056,"vw":9.073284},{"c":9.035,"h":9.08,"l":9.02,"n":2354,"o":9.055,"t":"2026-10-13T14:00:00Z","v":352942,"vw":9.042234},{"c":8.985,"h":9.0567,"l":8.98,"n":3592,"o":9.035,"t":"2026-10-13T14:15:00Z","v":494662,"vw":9.010924},{"c":8.9899,"h":9,"l":8.965,"n":2562,"o":8.985,"t":"2026-10-13T14:30:00Z","v":406323,"vw":8.982014},{"c":8.9063,"h":8.99,"l":8.9,"n":2417,"o":8.99,"t":"2026-10-13T14:45:00Z","v":302537,"vw":8.926456},{"c":8.965,"h":8.97,"l":8.905,"n":2045,"o":8.905,"t":"2026-10-13T15:00:00Z","v":313608,"vw":8.934823},{"c":8.965,"h":8.98,"l":8.945,"n":1859,"o":8.9601,"t":"2026-10-13T15:15:00Z","v":218349,"vw":8.961572},{"c":8.965,"h":8.99,"l":8.96,"n":1797,"o":8.965,"t":"2026-10-13T15:30:00Z","v":288078,"vw":8.973577},{"c":9.005,"h":9.015,"l":8.9513,"n":1743,"o":8.9686,"t":"2026-10-13T15:45:00Z","v":203819,"vw":8.98798},{"c":9.075,"h":9.08,"l":9,"n":1864,"o":9.0093,"t":"2026-10-13T16:00:00Z","v":324472,"vw":9.050689},{"c":9.075,"h":9.09,"l":9.055,"n":1481,"o":9.075,"t":"2026-10-13T16:15:00Z","v":205596,"vw":9.076122},{"c":9.135,"h":9.14,"l":9.07,"n":1930,"o":9.0715,"t":"2026-10-13T16:30:00Z","v":288655,"vw":9.104362},{"c":9.12,"h":9.16,"l":9.11,"n":1597,"o":9.135,"t":"2026-10-13T16:45:00Z","v":192702,"vw":9.136166},{"c":9.11,"h":9.13,"l":9.0801,"n":1490,"o":9.115,"t":"2026-10-13T17:00:00Z","v":231809,"vw":9.110639},{"c":9.105,"h":9.1299,"l":9.09,"n":1616,"o":9.105,"t":"2026-10-13T17:15:00Z","v":231651,"vw":9.108884},{"c":9.105,"h":9.12,"l":9.1,"n":1295,"o":9.105,"t":"2026-10-13T17:30:00Z","v":173804,"vw":9.107518},{"c":9.075,"h":9.11,"l":9.045,"n":1537,"o":9.105,"t":"2026-10-13T17:45:00Z","v":173323,"vw":9.078343},{"c":9.135,"h":9.19,"l":9.075,"n":2076,"o":9.075,"t":"2026-10-13T18:00:00Z","v":444966,"vw":9.139491},{"c":9.125,"h":9.155,"l":9.1101,"n":1417,"o":9.13,"t":"2026-10-13T18:15:00Z","v":201011,"vw":9.128906},{"c":9.095,"h":9.13,"l":9.07,"n":1279,"o":9.12,"t":"2026-10-13T18:30:00Z","v":149166,"vw":9.098811},{"c":9.105,"h":9.13,"l":9.09,"n":1385,"o":9.09,"t":"2026-10-13T18:45:00Z","v":191189,"vw":9.109692},{"c":9.105,"h":9.14,"l":9.09,"n":1346,"o":9.1,"t":"2026-10-13T19:00:00Z","v":169678,"vw":9.113773},{"c":9.125,"h":9.14,"l":9.1,"n":1467,"o":9.11,"t":"2026-10-13T19:15:00Z","v":228864,"vw":9.119161},{"c":9.175,"h":9.185,"l":9.12,"n":1794,"o":9.13,"t":"2026-10-13T19:30:00Z","v":261693,"vw":9.154569},{"c":9.155,"h":9.18,"l":9.14,"n":4933,"o":9.178,"t":"2026-10-13T19:45:00Z","v":766856,"vw":9.15706},{"c":9.17,"h":9.1898,"l":9.15,"n":66,"o":9.16,"t":"2026-10-13T20:00:00Z","v":904409,"vw":9.159924},{"c":9.1773,"h":9.1773,"l":9.15,"n":42,"o":9.1694,"t":"2026-10-13T20:15:00Z","v":4747,"vw":9.153589},{"c":9.17,"h":9.17,"l":9.15,"n":29,"o":9.17,"t":"2026-10-13T20:30:00Z","v":4065,"vw":9.167507},{"c":9.17,"h":9.18,"l":9.17,"n":16,"o":9.18,"t":"2026-10-13T20:45:00Z","v":6544,"vw":9.171755},{"c":9.17,"h":9.18,"l":9.17,"n":13,"o":9.18,"t":"2026-10-13T21:00:00Z","v":2012,"vw":9.176111},{"c":9.18,"h":9.18,"l":9.16,"n":25,"o":9.1698,"t":"2026-10-13T21:15:00Z","v":2729,"vw":9.168505},{"c":9.17,"h":9.18,"l":9.16,"n":21,"o":9.18,"t":"2026-10-13T21:30:00Z","v":8112,"vw":9.17943},{"c":9.1685,"h":9.17,"l":9.16,"n":14,"o":9.17,"t":"2026-10-13T21:45:00Z","v":1452,"vw":9.165677},{"c":9.17,"h":9.17,"l":9.16,"n":8,"o":9.1601,"t":"2026-10-13T22:00:00Z","v":1573,"vw":9.161459},{"c":9.1601,"h":9.17,"l":9.16,"n":8,"o":9.17,"t":"2026-10-13T22:15:00Z","v":2063,"vw":9.16546},{"c":9.1615,"h":9.17,"l":9.1615,"n":13,"o":9.17,"t":"2026-10-13T22:30:00Z","v":828,"vw":9.165081},{"c":9.1791,"h":9.18,"l":9.1614,"n":20,"o":9.1697,"t":"2026-10-13T22:45:00Z","v":1533,"vw":9.170946},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-10-13T23:00:00Z","v":427,"vw":9.18},{"c":9.16,"h":9.18,"l":9.16,"n":61,"o":9.18,"t":"2026-10-13T23:15:00Z","v":4149,"vw":9.163034},{"c":9.15,"h":9.16,"l":9.15,"n":10,"o":9.16,"t":"2026-10-13T23:30:00Z","v":3022,"vw":9.155605},{"c":9.1599,"h":9.16,"l":9.158,"n":13,"o":9.16,"t":"2026-10-13T23:45:00Z","v":1319,"vw":9.1598},{"c":9.2197,"h":9.25,"l":9.1,"n":477,"o":9.15,"t":"2026-10-14T08:00:00Z","v":32515,"vw":9.176874},{"c":9.26,"h":9.26,"l":9.2,"n":24,"o":9.2,"t":"2026-10-14T08:15:00Z","v":1380,"vw":9.24809},{"c":9.2018,"h":9.2018,"l":9.2,"n":6,"o":9.2,"t":"2026-10-14T08:30:00Z","v":1299,"vw":9.200407},{"c":9.18,"h":9.21,"l":9.179,"n":59,"o":9.21,"t":"2026-10-14T08:45:00Z","v":5075,"vw":9.188966},{"c":9.17,"h":9.2,"l":9.16,"n":28,"o":9.2,"t":"2026-10-14T09:00:00Z","v":9137,"vw":9.168778},{"c":9.1797,"h":9.18,"l":9.15,"n":32,"o":9.17,"t":"2026-10-14T09:15:00Z","v":1463,"vw":9.167259},{"c":9.17,"h":9.1882,"l":9.17,"n":8,"o":9.1882,"t":"2026-10-14T09:30:00Z","v":478,"vw":9.17534},{"c":9.17,"h":9.21,"l":9.16,"n":30,"o":9.17,"t":"2026-10-14T09:45:00Z","v":1925,"vw":9.174909},{"c":9.1582,"h":9.16,"l":9.14,"n":16,"o":9.16,"t":"2026-10-14T10:00:00Z","v":1048,"vw":9.151748},{"c":9.1542,"h":9.16,"l":9.15,"n":18,"o":9.16,"t":"2026-10-14T10:15:00Z","v":1112,"vw":9.15456},{"c":9.15,"h":9.17,"l":9.15,"n":10,"o":9.1542,"t":"2026-10-14T10:30:00Z","v":3959,"vw":9.168659},{"c":9.13,"h":9.15,"l":9.13,"n":14,"o":9.15,"t":"2026-10-14T10:45:00Z","v":1230,"vw":9.148182},{"c":9.13,"h":9.15,"l":9.11,"n":80,"o":9.15,"t":"2026-10-14T11:00:00Z","v":5671,"vw":9.121818},{"c":9.13,"h":9.14,"l":9.111,"n":56,"o":9.111,"t":"2026-10-14T11:15:00Z","v":5361,"vw":9.12362},{"c":9.1005,"h":9.14,"l":9.1005,"n":36,"o":9.14,"t":"2026-10-14T11:30:00Z","v":4720,"vw":9.108398},{"c":9.11,"h":9.11,"l":9.1,"n":74,"o":9.11,"t":"2026-10-14T11:45:00Z","v":3882,"vw":9.101151},{"c":9.14,"h":9.14,"l":9.11,"n":84,"o":9.11,"t":"2026-10-14T12:00:00Z","v":10497,"vw":9.121474},{"c":9.14,"h":9.14,"l":9.09,"n":113,"o":9.12,"t":"2026-10-14T12:15:00Z","v":9376,"vw":9.111509},{"c":8.9516,"h":9.13,"l":8.9318,"n":572,"o":9.13,"t":"2026-10-14T12:30:00Z","v":42551,"vw":8.983694},{"c":8.93,"h":8.97,"l":8.9202,"n":382,"o":8.96,"t":"2026-10-14T12:45:00Z","v":36829,"vw":8.942916},{"c":8.9,"h":8.97,"l":8.89,"n":469,"o":8.9201,"t":"2026-10-14T13:00:00Z","v":40861,"vw":8.913358},{"c":8.9,"h":8.92,"l":8.86,"n":537,"o":8.8903,"t":"2026-10-14T13:15:00Z","v":39588,"vw":8.887206},{"c":8.935,"h":8.99,"l":8.84,"n":3881,"o":8.9,"t":"2026-10-14T13:30:00Z","v":734729,"vw":8.902467},{"c":8.785,"h":9.02,"l":8.78,"n":4582,"o":8.935,"t":"2026-10-14T13:45:00Z","v":732827,"vw":8.913359},{"c":8.825,"h":8.83,"l":8.7401,"n":3710,"o":8.785,"t":"2026-10-14T14:00:00Z","v":588610,"vw":8.791465},{"c":8.86,"h":8.9,"l":8.82,"n":2695,"o":8.82,"t":"2026-10-14T14:15:00Z","v":485173,"vw":8.864627},{"c":8.94,"h":8.95,"l":8.84,"n":2645,"o":8.8625,"t":"2026-10-14T14:30:00Z","v":359728,"vw":8.884773},{"c":8.8352,"h":8.955,"l":8.82,"n":2197,"o":8.935,"t":"2026-10-14T14:45:00Z","v":307883,"vw":8.879478},{"c":8.7799,"h":8.83,"l":8.76,"n":2308,"o":8.83,"t":"2026-10-14T15:00:00Z","v":338294,"vw":8.788816},{"c":8.8,"h":8.82,"l":8.7703,"n":1698,"o":8.7703,"t":"2026-10-14T15:15:00Z","v":198317,"vw":8.800336},{"c":8.705,"h":8.8099,"l":8.7,"n":2865,"o":8.795,"t":"2026-10-14T15:30:00Z","v":421066,"vw":8.741243},{"c":8.715,"h":8.74,"l":8.7,"n":2183,"o":8.705,"t":"2026-10-14T15:45:00Z","v":321868,"vw":8.715009},{"c":8.6299,"h":8.72,"l":8.6205,"n":3087,"o":8.7184,"t":"2026-10-14T16:00:00Z","v":379431,"vw":8.687799},{"c":8.605,"h":8.65,"l":8.6,"n":2350,"o":8.625,"t":"2026-10-14T16:15:00Z","v":357261,"vw":8.623478},{"c":8.65,"h":8.66,"l":8.59,"n":2688,"o":8.6,"t":"2026-10-14T16:30:00Z","v":490136,"vw":8.62742},{"c":8.675,"h":8.6767,"l":8.62,"n":1646,"o":8.645,"t":"2026-10-14T16:45:00Z","v":275430,"vw":8.642885},{"c":8.6399,"h":8.7,"l":8.62,"n":1660,"o":8.678,"t":"2026-10-14T17:00:00Z","v":225968,"vw":8.652761},{"c":8.6011,"h":8.64,"l":8.6,"n":1439,"o":8.635,"t":"2026-10-14T17:15:00Z","v":144808,"vw":8.624255},{"c":8.585,"h":8.61,"l":8.57,"n":2059,"o":8.605,"t":"2026-10-14T17:30:00Z","v":301780,"vw":8.590971},{"c":8.525,"h":8.59,"l":8.52,"n":2168,"o":8.5891,"t":"2026-10-14T17:45:00Z","v":237890,"vw":8.556444},{"c":8.535,"h":8.55,"l":8.49,"n":3298,"o":8.52,"t":"2026-10-14T18:00:00Z","v":496933,"vw":8.51434},{"c":8.5,"h":8.54,"l":8.5,"n":1731,"o":8.535,"t":"2026-10-14T18:15:00Z","v":219906,"vw":8.520142},{"c":8.485,"h":8.51,"l":8.47,"n":1836,"o":8.505,"t":"2026-10-14T18:30:00Z","v":251008,"vw":8.49133},{"c":8.505,"h":8.52,"l":8.48,"n":1744,"o":8.485,"t":"2026-10-14T18:45:00Z","v":207045,"vw":8.501498},{"c":8.535,"h":8.56,"l":8.49,"n":1791,"o":8.5,"t":"2026-10-14T19:00:00Z","v":322247,"vw":8.521834},{"c":8.575,"h":8.61,"l":8.52,"n":2444,"o":8.53,"t":"2026-10-14T19:15:00Z","v":485572,"vw":8.574129},{"c":8.64,"h":8.65,"l":8.5701,"n":2569,"o":8.575,"t":"2026-10-14T19:30:00Z","v":401609,"vw":8.611986},{"c":8.635,"h":8.65,"l":8.57,"n":7173,"o":8.645,"t":"2026-10-14T19:45:00Z","v":1419920,"vw":8.61473},{"c":8.64,"h":8.69,"l":8.62,"n":166,"o":8.62,"t":"2026-10-14T20:00:00Z","v":1191291,"vw":8.621054},{"c":8.64,"h":8.64,"l":8.63,"n":88,"o":8.64,"t":"2026-10-14T20:15:00Z","v":10606,"vw":8.636849},{"c":8.5751,"h":8.64,"l":8.57,"n":197,"o":8.63,"t":"2026-10-14T20:30:00Z","v":30121,"vw":8.609325},{"c":8.5,"h":8.62,"l":8.5,"n":356,"o":8.57,"t":"2026-10-14T20:45:00Z","v":29711,"vw":8.538724},{"c":8.53,"h":8.6,"l":8.5,"n":122,"o":8.51,"t":"2026-10-14T21:00:00Z","v":10413,"vw":8.544913},{"c":8.54,"h":8.5876,"l":8.51,"n":92,"o":8.51,"t":"2026-10-14T21:15:00Z","v":11165,"vw":8.53553},{"c":8.53,"h":8.55,"l":8.53,"n":53,"o":8.53,"t":"2026-10-14T21:30:00Z","v":5089,"vw":8.541127},{"c":8.58,"h":8.59,"l":8.54,"n":108,"o":8.55,"t":"2026-10-14T21:45:00Z","v":17864,"vw":8.546188},{"c":8.52,"h":8.59,"l":8.52,"n":182,"o":8.5823,"t":"2026-10-14T22:00:00Z","v":17298,"vw":8.538189},{"c":8.53,"h":8.53,"l":8.49,"n":251,"o":8.52,"t":"2026-10-14T22:15:00Z","v":11426,"vw":8.512771},{"c":8.47,"h":8.53,"l":8.47,"n":109,"o":8.5016,"t":"2026-10-14T22:30:00Z","v":10965,"vw":8.497129},{"c":8.48,"h":8.51,"l":8.47,"n":88,"o":8.47,"t":"2026-10-14T22:45:00Z","v":6224,"vw":8.48159},{"c":8.5,"h":8.5,"l":8.47,"n":94,"o":8.49,"t":"2026-10-14T23:00:00Z","v":9812,"vw":8.478022},{"c":8.49,"h":8.53,"l":8.41,"n":230,"o":8.47,"t":"2026-10-14T23:15:00Z","v":24153,"vw":8.442392},{"c":8.45,"h":8.5,"l":8.41,"n":93,"o":8.41,"t":"2026-10-14T23:30:00Z","v":5124,"vw":8.464502},{"c":8.47,"h":8.47,"l":8.42,"n":212,"o":8.4512,"t":"2026-10-14T23:45:00Z","v":14853,"vw":8.450031},{"c":8.32,"h":8.5,"l":8.32,"n":1226,"o":8.46,"t":"2026-10-15T08:00:00Z","v":104308,"vw":8.411677},{"c":8.3,"h":8.32,"l":8.29,"n":114,"o":8.32,"t":"2026-10-15T08:15:00Z","v":8518,"vw":8.299262},{"c":8.3,"h":8.31,"l":8.28,"n":77,"o":8.3,"t":"2026-10-15T08:30:00Z","v":9695,"vw":8.292883},{"c":8.31,"h":8.32,"l":8.29,"n":51,"o":8.3,"t":"2026-10-15T08:45:00Z","v":22219,"vw":8.316823},{"c":8.33,"h":8.33,"l":8.29,"n":95,"o":8.31,"t":"2026-10-15T09:00:00Z","v":20920,"vw":8.303913},{"c":8.335,"h":8.35,"l":8.32,"n":41,"o":8.33,"t":"2026-10-15T09:15:00Z","v":5939,"vw":8.335821},{"c":8.3,"h":8.33,"l":8.3,"n":39,"o":8.32,"t":"2026-10-15T09:30:00Z","v":14874,"vw":8.309617},{"c":8.2814,"h":8.295,"l":8.275,"n":87,"o":8.295,"t":"2026-10-15T09:45:00Z","v":5320,"vw":8.283766},{"c":8.3,"h":8.3,"l":8.27,"n":46,"o":8.29,"t":"2026-10-15T10:00:00Z","v":3480,"vw":8.289419},{"c":8.25,"h":8.3,"l":8.25,"n":33,"o":8.3,"t":"2026-10-15T10:15:00Z","v":2776,"vw":8.269415},{"c":8.27,"h":8.28,"l":8.26,"n":15,"o":8.27,"t":"2026-10-15T10:30:00Z","v":2024,"vw":8.272988},{"c":8.24,"h":8.28,"l":8.22,"n":140,"o":8.28,"t":"2026-10-15T10:45:00Z","v":7639,"vw":8.234254},{"c":8.22,"h":8.2784,"l":8.16,"n":606,"o":8.25,"t":"2026-10-15T11:00:00Z","v":42235,"vw":8.212796},{"c":8.23,"h":8.2679,"l":8.17,"n":317,"o":8.22,"t":"2026-10-15T11:15:00Z","v":36773,"vw":8.205657},{"c":8.29,"h":8.3,"l":8.22,"n":159,"o":8.22,"t":"2026-10-15T11:30:00Z","v":23580,"vw":8.284231},{"c":8.2102,"h":8.29,"l":8.2,"n":206,"o":8.28,"t":"2026-10-15T11:45:00Z","v":43390,"vw":8.244375},{"c":8.24,"h":8.2463,"l":8.22,"n":197,"o":8.22,"t":"2026-10-15T12:00:00Z","v":30121,"vw":8.233947},{"c":8.2699,"h":8.28,"l":8.23,"n":184,"o":8.26,"t":"2026-10-15T12:15:00Z","v":43685,"vw":8.245854},{"c":8.1815,"h":8.25,"l":8.17,"n":438,"o":8.25,"t":"2026-10-15T12:30:00Z","v":70599,"vw":8.201291},{"c":8.16,"h":8.21,"l":8.14,"n":448,"o":8.19,"t":"2026-10-15T12:45:00Z","v":40861,"vw":8.169574},{"c":8.14,"h":8.1814,"l":8.12,"n":406,"o":8.14,"t":"2026-10-15T13:00:00Z","v":58116,"vw":8.14988},{"c":8.29,"h":8.29,"l":8.12,"n":372,"o":8.14,"t":"2026-10-15T13:15:00Z","v":76146,"vw":8.16667},{"c":8.225,"h":8.42,"l":8.06,"n":7998,"o":8.28,"t":"2026-10-15T13:30:00Z","v":1560901,"vw":8.201601},{"c":8.11,"h":8.2877,"l":8.05,"n":5768,"o":8.225,"t":"2026-10-15T13:45:00Z","v":837789,"vw":8.155943},{"c":8.32,"h":8.41,"l":8.08,"n":5346,"o":8.1,"t":"2026-10-15T14:00:00Z","v":773325,"vw":8.261029},{"c":8.265,"h":8.36,"l":8.244,"n":3932,"o":8.33,"t":"2026-10-15T14:15:00Z","v":588755,"vw":8.287931},{"c":8.47,"h":8.51,"l":8.25,"n":3103,"o":8.265,"t":"2026-10-15T14:30:00Z","v":501292,"vw":8.392608},{"c":8.511,"h":8.55,"l":8.455,"n":3791,"o":8.465,"t":"2026-10-15T14:45:00Z","v":715687,"vw":8.491525},{"c":8.665,"h":8.69,"l":8.475,"n":3456,"o":8.515,"t":"2026-10-15T15:00:00Z","v":666815,"vw":8.586013},{"c":8.64,"h":8.72,"l":8.6201,"n":3050,"o":8.6601,"t":"2026-10-15T15:15:00Z","v":601719,"vw":8.673282},{"c":8.615,"h":8.6599,"l":8.6,"n":2514,"o":8.645,"t":"2026-10-15T15:30:00Z","v":486599,"vw":8.62547},{"c":8.645,"h":8.66,"l":8.575,"n":2336,"o":8.615,"t":"2026-10-15T15:45:00Z","v":400724,"vw":8.617582},{"c":8.595,"h":8.6499,"l":8.5829,"n":2031,"o":8.645,"t":"2026-10-15T16:00:00Z","v":265820,"vw":8.61236},{"c":8.57,"h":8.62,"l":8.565,"n":1889,"o":8.59,"t":"2026-10-15T16:15:00Z","v":241000,"vw":8.595107},{"c":8.625,"h":8.63,"l":8.56,"n":1791,"o":8.575,"t":"2026-10-15T16:30:00Z","v":188525,"vw":8.592171},{"c":8.61,"h":8.635,"l":8.585,"n":1590,"o":8.63,"t":"2026-10-15T16:45:00Z","v":241429,"vw":8.611893},{"c":8.621,"h":8.63,"l":8.6,"n":487,"o":8.615,"t":"2026-10-15T18:00:00Z","v":86229,"vw":8.615488},{"c":8.615,"h":8.6399,"l":8.59,"n":1653,"o":8.6215,"t":"2026-10-15T18:15:00Z","v":300411,"vw":8.614805},{"c":8.6599,"h":8.66,"l":8.61,"n":1644,"o":8.615,"t":"2026-10-15T18:30:00Z","v":298765,"vw":8.638024},{"c":8.67,"h":8.69,"l":8.655,"n":1682,"o":8.66,"t":"2026-10-15T18:45:00Z","v":236238,"vw":8.66991},{"c":8.825,"h":8.83,"l":8.675,"n":2329,"o":8.68,"t":"2026-10-15T19:00:00Z","v":551282,"vw":8.761179},{"c":8.8687,"h":8.905,"l":8.83,"n":2638,"o":8.83,"t":"2026-10-15T19:15:00Z","v":478318,"vw":8.869257},{"c":8.89,"h":8.93,"l":8.8403,"n":3334,"o":8.86,"t":"2026-10-15T19:30:00Z","v":640179,"vw":8.892253},{"c":8.9032,"h":8.97,"l":8.885,"n":8421,"o":8.895,"t":"2026-10-15T19:45:00Z","v":1854376,"vw":8.923141},{"c":8.93,"h":8.97,"l":8.89,"n":169,"o":8.9,"t":"2026-10-15T20:00:00Z","v":1299488,"vw":8.909982},{"c":8.9299,"h":8.93,"l":8.92,"n":60,"o":8.93,"t":"2026-10-15T20:15:00Z","v":11160,"vw":8.929348},{"c":8.94,"h":8.94,"l":8.92,"n":93,"o":8.92,"t":"2026-10-15T20:30:00Z","v":24602,"vw":8.930015},{"c":8.91,"h":8.94,"l":8.91,"n":116,"o":8.93,"t":"2026-10-15T20:45:00Z","v":22639,"vw":8.9229},{"c":8.89,"h":8.93,"l":8.85,"n":95,"o":8.9115,"t":"2026-10-15T21:00:00Z","v":21554,"vw":8.8808},{"c":8.89,"h":8.92,"l":8.87,"n":34,"o":8.92,"t":"2026-10-15T21:15:00Z","v":1613,"vw":8.900808},{"c":8.93,"h":8.93,"l":8.9,"n":20,"o":8.91,"t":"2026-10-15T21:30:00Z","v":1596,"vw":8.906382},{"c":8.9286,"h":8.93,"l":8.92,"n":24,"o":8.927,"t":"2026-10-15T21:45:00Z","v":2237,"vw":8.927208},{"c":8.94,"h":8.94,"l":8.92,"n":40,"o":8.92,"t":"2026-10-15T22:00:00Z","v":8108,"vw":8.931092},{"c":8.92,"h":8.95,"l":8.92,"n":18,"o":8.95,"t":"2026-10-15T22:15:00Z","v":1936,"vw":8.93555},{"c":8.919,"h":8.95,"l":8.919,"n":48,"o":8.92,"t":"2026-10-15T22:30:00Z","v":10470,"vw":8.931975},{"c":8.95,"h":8.95,"l":8.91,"n":63,"o":8.92,"t":"2026-10-15T22:45:00Z","v":5109,"vw":8.927516},{"c":8.915,"h":8.9288,"l":8.9,"n":52,"o":8.92,"t":"2026-10-15T23:00:00Z","v":12414,"vw":8.911434},{"c":8.91,"h":8.92,"l":8.9,"n":29,"o":8.92,"t":"2026-10-15T23:15:00Z","v":6156,"vw":8.910043},{"c":8.85,"h":8.9169,"l":8.85,"n":57,"o":8.9169,"t":"2026-10-15T23:30:00Z","v":5652,"vw":8.901382},{"c":8.9271,"h":8.95,"l":8.85,"n":24,"o":8.88,"t":"2026-10-15T23:45:00Z","v":4308,"vw":8.895756}],"expiry":"2026-10-16","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":0.025,"strike":9.723073970251065,"iv":1.359558588729548,"gamma":0.33290509125425255,"theta":-0.060742585675671805,"vega":0.0007255048512313093,"rho":0.0000187112736565043,"breakevenPct":9.196424037493319},{"delta":0.15,"premium":0.12263665301101577,"strike":12.16913142154221,"iv":5.119996258427919,"gamma":0.1903823498548248,"theta":-0.2743985325457383,"vega":0.0009295386909493424,"rho":0.000026125511590690578,"breakevenPct":37.69049382837904},{"delta":0.2,"premium":0.11847244164033591,"strike":11.586141829647026,"iv":4.308738668577307,"gamma":0.37230244737969154,"theta":-0.23593301883239426,"vega":0.001089667702915983,"rho":0.00003552214288068991,"breakevenPct":31.113287308166854},{"delta":0.25,"premium":0.11430823026965603,"strike":11.003152237751845,"iv":3.4974810787266972,"gamma":0.5542225449045581,"theta":-0.1974675051190502,"vega":0.0012497967148826232,"rho":0.00004491877417068923,"breakevenPct":24.536080787954674},{"delta":0.3,"premium":0.11014401889897617,"strike":10.420162645856664,"iv":2.686223488876087,"gamma":0.7361426424294247,"theta":-0.15900199140570614,"vega":0.0014099257268492637,"rho":0.000054315405460688554,"breakevenPct":17.95887426774249},{"delta":0.35,"premium":0.1059798075282963,"strike":9.837173053961482,"iv":1.8749658990254772,"gamma":0.9180627399542913,"theta":-0.12053647769236209,"vega":0.0015700547388159043,"rho":0.00006371203675068786,"breakevenPct":11.381667747530312},{"delta":0.4,"premium":0.10181559615761643,"strike":9.2541834620663,"iv":1.0637083091748663,"gamma":1.0999828374791583,"theta":-0.082070963979018,"vega":0.0017301837507825448,"rho":0.0000731086680406872,"breakevenPct":4.8044612273181215},{"delta":0.45,"premium":0.19344170672628339,"strike":8.903336165455569,"iv":0.9081404783709177,"gamma":1.1124521417974744,"theta":-0.07544734103041868,"vega":0.0017437642421260513,"rho":0.00008076867341303894,"breakevenPct":1.9007054046874423},{"delta":0.5,"premium":0.3591184917019631,"strike":8.73194638789452,"iv":1.2594533832838923,"gamma":0.9939275705164008,"theta":-0.09343908044605463,"vega":0.0016440554515694049,"rho":0.00008708618073557798,"breakevenPct":1.836709341180053},{"delta":0.55,"premium":0.524795276677643,"strike":8.560556610333473,"iv":1.6107662881968676,"gamma":0.875402999235327,"theta":-0.11143081986169062,"vega":0.0015443466610127585,"rho":0.00009340368805811702,"breakevenPct":1.7727132776726637},{"delta":0.6,"premium":0.6904720616533225,"strike":8.389166832772425,"iv":1.962079193109842,"gamma":0.7568784279542535,"theta":-0.12942255927732654,"vega":0.001444637870456112,"rho":0.00009972119538065606,"breakevenPct":1.7087172141652744},{"delta":0.65,"premium":0.8561488466290024,"strike":8.217777055211377,"iv":2.313392098022817,"gamma":0.6383538566731797,"theta":-0.14741429869296252,"vega":0.0013449290798994656,"rho":0.00010603870270319512,"breakevenPct":1.6447211506578852},{"delta":0.7,"premium":1.0218256316046819,"strike":8.046387277650329,"iv":2.6647050029357913,"gamma":0.5198292853921063,"theta":-0.16540603810859847,"vega":0.0012452202893428192,"rho":0.00011235621002573414,"breakevenPct":1.5807250871504959},{"delta":0.75,"premium":1.1875024165803618,"strike":7.874997500089281,"iv":3.016017907848766,"gamma":0.4013047141110325,"theta":-0.18339777752423442,"vega":0.001145511498786173,"rho":0.0001186737173482732,"breakevenPct":1.5167290236431068},{"delta":0.8,"premium":1.3531792015560418,"strike":7.703607722528233,"iv":3.3673308127617414,"gamma":0.28278014282995867,"theta":-0.20138951693987042,"vega":0.0010458027082295264,"rho":0.00012499122467081225,"breakevenPct":1.4527329601357173},{"delta":0.85,"premium":1.5188559865317213,"strike":7.532217944967185,"iv":3.718643717674716,"gamma":0.16425557154888515,"theta":-0.21938125635550634,"vega":0.0009460939176728801,"rho":0.00013130873199335128,"breakevenPct":1.3887368966283282},{"delta":0.9,"premium":1.7810839190262056,"strike":7.228136565851523,"iv":3.7268585786027355,"gamma":0.11039467665748473,"theta":-0.1694442055756965,"vega":0.0007127009781645977,"rho":0.00013534330752779233,"breakevenPct":0.9199010303203635}],"put":[{"delta":0.1,"premium":0.04127303219383015,"strike":7.849078712246794,"iv":2.204827414460632,"gamma":0.27047215439938976,"theta":-0.09513571336052527,"vega":0.000724824908526364,"rho":-0.000020247119017726387,"breakevenPct":12.538162672615245},{"delta":0.15,"premium":0.34979064175617025,"strike":6.50299083205471,"iv":7.991298832119873,"gamma":0.07131452082860648,"theta":-0.4886987822639404,"vega":0.0009671050868572828,"rho":-0.00003562638012830438,"breakevenPct":31.072798665876483},{"delta":0.2,"premium":0.32928012289250325,"strike":6.795998244392811,"iv":7.138858227552884,"gamma":0.19827831796207207,"theta":-0.43908615820105135,"vega":0.001064839763358423,"rho":-0.000045195690191231665,"breakevenPct":27.560819062178002},{"delta":0.25,"premium":0.30876960402883624,"strike":7.089005656730911,"iv":6.286417622985897,"gamma":0.32524211509553763,"theta":-0.3894735341381623,"vega":0.0011625744398595633,"rho":-0.00005476500025415895,"breakevenPct":24.04883945847952},{"delta":0.3,"premium":0.28825908516516924,"strike":7.382013069069011,"iv":5.433977018418908,"gamma":0.45220591222900314,"theta":-0.3398609100752733,"vega":0.0012603091163607034,"rho":-0.00006433431031708623,"breakevenPct":20.53685985478104},{"delta":0.35,"premium":0.26774856630150223,"strike":7.6750204814071115,"iv":4.58153641385192,"gamma":0.5791697093624687,"theta":-0.2902482860123843,"vega":0.0013580437928618439,"rho":-0.00007390362038001352,"breakevenPct":17.024880251082557},{"delta":0.4,"premium":0.24723804743783517,"strike":7.968027893745211,"iv":3.7290958092849307,"gamma":0.7061335064959344,"theta":-0.24063566194949515,"vega":0.0014557784693629843,"rho":-0.00008347293044294081,"breakevenPct":13.512900647384072},{"delta":0.45,"premium":0.22672752857416817,"strike":8.261035306083311,"iv":2.8766552047179426,"gamma":0.8330973036293999,"theta":-0.19102303788660613,"vega":0.0015535131458641245,"rho":-0.00009304224050586809,"breakevenPct":10.00092104368559},{"delta":0.5,"premium":0.20621700971050116,"strike":8.554042718421412,"iv":2.0242146001509544,"gamma":0.9600611007628654,"theta":-0.14141041382371705,"vega":0.0016512478223652646,"rho":-0.00010261155056879539,"breakevenPct":6.488941439987109},{"delta":0.55,"premium":0.18570649084683413,"strike":8.847050130759513,"iv":1.1717739955839654,"gamma":1.0870248978963313,"theta":-0.09179778976082797,"vega":0.0017489824988664048,"rho":-0.00011218086063172268,"breakevenPct":2.9769618362886234},{"delta":0.6,"premium":0.6884653267103484,"strike":9.44649158844378,"iv":1.9338581072117127,"gamma":0.9669927731440218,"theta":-0.1744374727532892,"vega":0.0017324489627671955,"rho":-0.00013253373564317742,"breakevenPct":1.893937989566234},{"delta":0.65,"premium":1.7626605708742569,"strike":10.380574409455875,"iv":4.459084272926592,"gamma":0.5772287002235654,"theta":-0.401503315333392,"vega":0.0015911288011922911,"rho":-0.00016466280501264754,"breakevenPct":3.463455785399306},{"delta":0.7,"premium":2.8368558150381626,"strike":11.314657230467969,"iv":6.984310438641465,"gamma":0.18746462730310987,"theta":-0.6285691579134942,"vega":0.0014498086396173872,"rho":-0.00019679187438211758,"breakevenPct":5.0329735812323735},{"delta":0.75,"premium":3.8316797385302377,"strike":12.244456893838322,"iv":7.868490202186977,"gamma":0.09720048261385933,"theta":-0.654636371349847,"vega":0.001316181476346494,"rho":-0.00022557734196945094,"breakevenPct":5.761365333556423},{"delta":0.8,"premium":2.6006861044949217,"strike":11.283205308256454,"iv":5.127315137997152,"gamma":0.13547793057198074,"theta":-0.374134812510307,"vega":0.0011625211853661637,"rho":-0.0002101477010324445,"breakevenPct":2.7397564297304586},{"delta":0.85,"premium":5.4171368307514,"strike":14.074596478612667,"iv":8,"gamma":0.07014017746463938,"theta":-0.49005494245937176,"vega":0.0009677855963588472,"rho":-0.00028040570356493896,"breakevenPct":3.020469717363225},{"delta":0.9,"premium":5.889415105587506,"strike":14.694005030135475,"iv":7.255499484789859,"gamma":0.06651917175097591,"theta":-0.3312593850160139,"vega":0.0007282530786929885,"rho":-0.0003013464177295563,"breakevenPct":1.3723390065310217}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":9.723073970251065,"iv":1.359558588729548,"gamma":0.33290509125425255,"theta":-0.060742585675671805,"vega":0.0007255048512313093,"rho":0.0000187112736565043,"breakevenPct":9.196424037493319},{"delta":0.15,"premium":0.12263665301101577,"strike":12.16913142154221,"iv":5.119996258427919,"gamma":0.1903823498548248,"theta":-0.2743985325457383,"vega":0.0009295386909493424,"rho":0.000026125511590690578,"breakevenPct":37.69049382837904},{"delta":0.2,"premium":0.11847244164033591,"strike":11.586141829647026,"iv":4.308738668577307,"gamma":0.37230244737969154,"theta":-0.23593301883239426,"vega":0.001089667702915983,"rho":0.00003552214288068991,"breakevenPct":31.113287308166854},{"delta":0.25,"premium":0.11430823026965603,"strike":11.003152237751845,"iv":3.4974810787266972,"gamma":0.5542225449045581,"theta":-0.1974675051190502,"vega":0.0012497967148826232,"rho":0.00004491877417068923,"breakevenPct":24.536080787954674},{"delta":0.3,"premium":0.11014401889897617,"strike":10.420162645856664,"iv":2.686223488876087,"gamma":0.7361426424294247,"theta":-0.15900199140570614,"vega":0.0014099257268492637,"rho":0.000054315405460688554,"breakevenPct":17.95887426774249},{"delta":0.35,"premium":0.1059798075282963,"strike":9.837173053961482,"iv":1.8749658990254772,"gamma":0.9180627399542913,"theta":-0.12053647769236209,"vega":0.0015700547388159043,"rho":0.00006371203675068786,"breakevenPct":11.381667747530312},{"delta":0.4,"premium":0.10181559615761643,"strike":9.2541834620663,"iv":1.0637083091748663,"gamma":1.0999828374791583,"theta":-0.082070963979018,"vega":0.0017301837507825448,"rho":0.0000731086680406872,"breakevenPct":4.8044612273181215},{"delta":0.45,"premium":0.19344170672628339,"strike":8.903336165455569,"iv":0.9081404783709177,"gamma":1.1124521417974744,"theta":-0.07544734103041868,"vega":0.0017437642421260513,"rho":0.00008076867341303894,"breakevenPct":1.9007054046874423},{"delta":0.5,"premium":0.3591184917019631,"strike":8.73194638789452,"iv":1.2594533832838923,"gamma":0.9939275705164008,"theta":-0.09343908044605463,"vega":0.0016440554515694049,"rho":0.00008708618073557798,"breakevenPct":1.836709341180053},{"delta":0.55,"premium":0.524795276677643,"strike":8.560556610333473,"iv":1.6107662881968676,"gamma":0.875402999235327,"theta":-0.11143081986169062,"vega":0.0015443466610127585,"rho":0.00009340368805811702,"breakevenPct":1.7727132776726637},{"delta":0.6,"premium":0.6904720616533225,"strike":8.389166832772425,"iv":1.962079193109842,"gamma":0.7568784279542535,"theta":-0.12942255927732654,"vega":0.001444637870456112,"rho":0.00009972119538065606,"breakevenPct":1.7087172141652744},{"delta":0.65,"premium":0.8561488466290024,"strike":8.217777055211377,"iv":2.313392098022817,"gamma":0.6383538566731797,"theta":-0.14741429869296252,"vega":0.0013449290798994656,"rho":0.00010603870270319512,"breakevenPct":1.6447211506578852},{"delta":0.7,"premium":1.0218256316046819,"strike":8.046387277650329,"iv":2.6647050029357913,"gamma":0.5198292853921063,"theta":-0.16540603810859847,"vega":0.0012452202893428192,"rho":0.00011235621002573414,"breakevenPct":1.5807250871504959},{"delta":0.75,"premium":1.1875024165803618,"strike":7.874997500089281,"iv":3.016017907848766,"gamma":0.4013047141110325,"theta":-0.18339777752423442,"vega":0.001145511498786173,"rho":0.0001186737173482732,"breakevenPct":1.5167290236431068},{"delta":0.8,"premium":1.3531792015560418,"strike":7.703607722528233,"iv":3.3673308127617414,"gamma":0.28278014282995867,"theta":-0.20138951693987042,"vega":0.0010458027082295264,"rho":0.00012499122467081225,"breakevenPct":1.4527329601357173},{"delta":0.85,"premium":1.5188559865317213,"strike":7.532217944967185,"iv":3.718643717674716,"gamma":0.16425557154888515,"theta":-0.21938125635550634,"vega":0.0009460939176728801,"rho":0.00013130873199335128,"breakevenPct":1.3887368966283282},{"delta":0.9,"premium":1.7810839190262056,"strike":7.228136565851523,"iv":3.7268585786027355,"gamma":0.11039467665748473,"theta":-0.1694442055756965,"vega":0.0007127009781645977,"rho":0.00013534330752779233,"breakevenPct":0.9199010303203635}],"put":[{"delta":0.1,"premium":0.04127303219383015,"strike":7.849078712246794,"iv":2.204827414460632,"gamma":0.27047215439938976,"theta":-0.09513571336052527,"vega":0.000724824908526364,"rho":-0.000020247119017726387,"breakevenPct":12.538162672615245},{"delta":0.15,"premium":0.34979064175617025,"strike":6.50299083205471,"iv":7.991298832119873,"gamma":0.07131452082860648,"theta":-0.4886987822639404,"vega":0.0009671050868572828,"rho":-0.00003562638012830438,"breakevenPct":31.072798665876483},{"delta":0.2,"premium":0.32928012289250325,"strike":6.795998244392811,"iv":7.138858227552884,"gamma":0.19827831796207207,"theta":-0.43908615820105135,"vega":0.001064839763358423,"rho":-0.000045195690191231665,"breakevenPct":27.560819062178002},{"delta":0.25,"premium":0.30876960402883624,"strike":7.089005656730911,"iv":6.286417622985897,"gamma":0.32524211509553763,"theta":-0.3894735341381623,"vega":0.0011625744398595633,"rho":-0.00005476500025415895,"breakevenPct":24.04883945847952},{"delta":0.3,"premium":0.28825908516516924,"strike":7.382013069069011,"iv":5.433977018418908,"gamma":0.45220591222900314,"theta":-0.3398609100752733,"vega":0.0012603091163607034,"rho":-0.00006433431031708623,"breakevenPct":20.53685985478104},{"delta":0.35,"premium":0.26774856630150223,"strike":7.6750204814071115,"iv":4.58153641385192,"gamma":0.5791697093624687,"theta":-0.2902482860123843,"vega":0.0013580437928618439,"rho":-0.00007390362038001352,"breakevenPct":17.024880251082557},{"delta":0.4,"premium":0.24723804743783517,"strike":7.968027893745211,"iv":3.7290958092849307,"gamma":0.7061335064959344,"theta":-0.24063566194949515,"vega":0.0014557784693629843,"rho":-0.00008347293044294081,"breakevenPct":13.512900647384072},{"delta":0.45,"premium":0.22672752857416817,"strike":8.261035306083311,"iv":2.8766552047179426,"gamma":0.8330973036293999,"theta":-0.19102303788660613,"vega":0.0015535131458641245,"rho":-0.00009304224050586809,"breakevenPct":10.00092104368559},{"delta":0.5,"premium":0.20621700971050116,"strike":8.554042718421412,"iv":2.0242146001509544,"gamma":0.9600611007628654,"theta":-0.14141041382371705,"vega":0.0016512478223652646,"rho":-0.00010261155056879539,"breakevenPct":6.488941439987109},{"delta":0.55,"premium":0.18570649084683413,"strike":8.847050130759513,"iv":1.1717739955839654,"gamma":1.0870248978963313,"theta":-0.09179778976082797,"vega":0.0017489824988664048,"rho":-0.00011218086063172268,"breakevenPct":2.9769618362886234},{"delta":0.6,"premium":0.6884653267103484,"strike":9.44649158844378,"iv":1.9338581072117127,"gamma":0.9669927731440218,"theta":-0.1744374727532892,"vega":0.0017324489627671955,"rho":-0.00013253373564317742,"breakevenPct":1.893937989566234},{"delta":0.65,"premium":1.7626605708742569,"strike":10.380574409455875,"iv":4.459084272926592,"gamma":0.5772287002235654,"theta":-0.401503315333392,"vega":0.0015911288011922911,"rho":-0.00016466280501264754,"breakevenPct":3.463455785399306},{"delta":0.7,"premium":2.8368558150381626,"strike":11.314657230467969,"iv":6.984310438641465,"gamma":0.18746462730310987,"theta":-0.6285691579134942,"vega":0.0014498086396173872,"rho":-0.00019679187438211758,"breakevenPct":5.0329735812323735},{"delta":0.75,"premium":3.8316797385302377,"strike":12.244456893838322,"iv":7.868490202186977,"gamma":0.09720048261385933,"theta":-0.654636371349847,"vega":0.001316181476346494,"rho":-0.00022557734196945094,"breakevenPct":5.761365333556423},{"delta":0.8,"premium":2.6006861044949217,"strike":11.283205308256454,"iv":5.127315137997152,"gamma":0.13547793057198074,"theta":-0.374134812510307,"vega":0.0011625211853661637,"rho":-0.0002101477010324445,"breakevenPct":2.7397564297304586},{"delta":0.85,"premium":5.4171368307514,"strike":14.074596478612667,"iv":8,"gamma":0.07014017746463938,"theta":-0.49005494245937176,"vega":0.0009677855963588472,"rho":-0.00028040570356493896,"breakevenPct":3.020469717363225},{"delta":0.9,"premium":5.889415105587506,"strike":14.694005030135475,"iv":7.255499484789859,"gamma":0.06651917175097591,"theta":-0.3312593850160139,"vega":0.0007282530786929885,"rho":-0.0003013464177295563,"breakevenPct":1.3723390065310217}]}},"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"}}