{"symbol":"TSLL","url":"https://intraalpha.com/companies/TSLL","capturedAt":"2026-10-21T17:48:46.273Z","state":"ready","quote":{"symbol":"TSLL","last_price":10.57,"prev_close":9.86,"regular_close":10.575,"change":0.71,"change_pct":7.2008,"regular_change":0.715,"regular_change_pct":7.2515,"extended_change":-0.005,"extended_change_pct":-0.0473,"bid":10.57,"ask":10.58,"bid_size":35400,"ask_size":46100,"volume":49757245,"vwap":10.509593,"open":10.275,"high":10.66,"low":10.2225,"close":10.575,"trade_count":80804,"last_trade_at":"2026-10-21T17:48:44.185541647Z","last_quote_at":"2026-10-21T17:48:45.161369034Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3700000000,"net_expense_ratio":null,"portfolio_turnover":1.01,"dividend_yield":0.0404,"inception_date":"2022-08-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:45:21.888Z","bars":[{"c":10.0006,"h":10.08,"l":9.98,"n":468,"o":10,"t":"2026-10-14T08:00:00Z","v":148914,"vw":10.02608},{"c":10.04,"h":10.04,"l":10.02,"n":23,"o":10.02,"t":"2026-10-14T08:05:00Z","v":3746,"vw":10.02457},{"c":10.03,"h":10.0399,"l":10.03,"n":7,"o":10.0399,"t":"2026-10-14T08:10:00Z","v":4056,"vw":10.0341},{"c":10.035,"h":10.04,"l":10.03,"n":11,"o":10.03,"t":"2026-10-14T08:15:00Z","v":1656,"vw":10.031845},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-14T08:20:00Z","v":2801,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":13,"o":10.04,"t":"2026-10-14T08:25:00Z","v":6117,"vw":10.04},{"c":10.025,"h":10.05,"l":10.025,"n":12,"o":10.05,"t":"2026-10-14T08:30:00Z","v":1418,"vw":10.033005},{"c":10.0297,"h":10.0299,"l":10.0296,"n":3,"o":10.0296,"t":"2026-10-14T08:35:00Z","v":1526,"vw":10.029811},{"c":10.01,"h":10.02,"l":10.01,"n":12,"o":10.02,"t":"2026-10-14T08:40:00Z","v":4123,"vw":10.016618},{"c":9.99,"h":10,"l":9.99,"n":45,"o":10,"t":"2026-10-14T08:50:00Z","v":7072,"vw":9.99903},{"c":9.99,"h":10,"l":9.99,"n":17,"o":10,"t":"2026-10-14T08:55:00Z","v":5000,"vw":9.994441},{"c":10,"h":10,"l":9.99,"n":17,"o":9.99,"t":"2026-10-14T09:00:00Z","v":3368,"vw":9.996415},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-10-14T09:05:00Z","v":1743,"vw":10},{"c":10.01,"h":10.01,"l":10.01,"n":25,"o":10.01,"t":"2026-10-14T09:10:00Z","v":5008,"vw":10.01},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-14T09:15:00Z","v":268,"vw":10},{"c":9.9965,"h":10,"l":9.9965,"n":9,"o":10,"t":"2026-10-14T09:20:00Z","v":1504,"vw":9.99875},{"c":9.97,"h":10,"l":9.97,"n":68,"o":9.99,"t":"2026-10-14T09:25:00Z","v":12916,"vw":9.984672},{"c":9.98,"h":9.98,"l":9.97,"n":14,"o":9.97,"t":"2026-10-14T09:30:00Z","v":4819,"vw":9.972391},{"c":9.99,"h":9.99,"l":9.9899,"n":6,"o":9.99,"t":"2026-10-14T09:40:00Z","v":20553,"vw":9.989951},{"c":10.005,"h":10.005,"l":10,"n":9,"o":10,"t":"2026-10-14T09:45:00Z","v":2141,"vw":10.003956},{"c":10.01,"h":10.015,"l":10.0097,"n":16,"o":10.0097,"t":"2026-10-14T09:50:00Z","v":2562,"vw":10.01092},{"c":10.005,"h":10.01,"l":10.005,"n":9,"o":10.01,"t":"2026-10-14T09:55:00Z","v":12589,"vw":10.006028},{"c":10.0095,"h":10.02,"l":10.0095,"n":9,"o":10.02,"t":"2026-10-14T10:00:00Z","v":2474,"vw":10.01529},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-14T10:05:00Z","v":626,"vw":10},{"c":10.0095,"h":10.01,"l":10.0095,"n":5,"o":10.01,"t":"2026-10-14T10:20:00Z","v":7688,"vw":10.009796},{"c":10,"h":10.005,"l":10,"n":19,"o":10.005,"t":"2026-10-14T10:25:00Z","v":6192,"vw":10.002025},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-14T10:30:00Z","v":150,"vw":10},{"c":10,"h":10,"l":9.9905,"n":2,"o":9.9905,"t":"2026-10-14T10:35:00Z","v":598,"vw":9.992089},{"c":9.99,"h":9.99,"l":9.99,"n":9,"o":9.99,"t":"2026-10-14T10:40:00Z","v":1633,"vw":9.99},{"c":9.9905,"h":9.9905,"l":9.9897,"n":11,"o":9.9897,"t":"2026-10-14T10:45:00Z","v":5455,"vw":9.990042},{"c":9.9907,"h":9.9907,"l":9.9907,"n":4,"o":9.9907,"t":"2026-10-14T10:55:00Z","v":290,"vw":9.9907},{"c":9.94,"h":9.995,"l":9.94,"n":151,"o":9.995,"t":"2026-10-14T11:00:00Z","v":52104,"vw":9.970516},{"c":9.96,"h":9.96,"l":9.94,"n":43,"o":9.942,"t":"2026-10-14T11:05:00Z","v":16314,"vw":9.953581},{"c":9.9681,"h":9.9681,"l":9.95,"n":24,"o":9.9519,"t":"2026-10-14T11:10:00Z","v":16246,"vw":9.956806},{"c":9.97,"h":9.97,"l":9.9602,"n":5,"o":9.9602,"t":"2026-10-14T11:15:00Z","v":1663,"vw":9.969138},{"c":9.9697,"h":9.9697,"l":9.96,"n":21,"o":9.9607,"t":"2026-10-14T11:20:00Z","v":4185,"vw":9.965106},{"c":9.9519,"h":9.97,"l":9.95,"n":43,"o":9.97,"t":"2026-10-14T11:25:00Z","v":15337,"vw":9.958413},{"c":9.96,"h":9.965,"l":9.9512,"n":34,"o":9.9512,"t":"2026-10-14T11:30:00Z","v":31017,"vw":9.953166},{"c":9.9679,"h":9.97,"l":9.96,"n":22,"o":9.9682,"t":"2026-10-14T11:35:00Z","v":7330,"vw":9.965557},{"c":9.9502,"h":9.9679,"l":9.9502,"n":39,"o":9.9605,"t":"2026-10-14T11:40:00Z","v":20841,"vw":9.959909},{"c":9.9581,"h":9.9679,"l":9.9501,"n":24,"o":9.96,"t":"2026-10-14T11:45:00Z","v":7644,"vw":9.960733},{"c":9.96,"h":9.96,"l":9.96,"n":20,"o":9.96,"t":"2026-10-14T11:50:00Z","v":4895,"vw":9.96},{"c":9.97,"h":9.97,"l":9.952,"n":23,"o":9.9605,"t":"2026-10-14T11:55:00Z","v":7813,"vw":9.959223},{"c":9.9899,"h":9.99,"l":9.9699,"n":57,"o":9.97,"t":"2026-10-14T12:00:00Z","v":21395,"vw":9.982389},{"c":9.99,"h":9.99,"l":9.97,"n":45,"o":9.9885,"t":"2026-10-14T12:05:00Z","v":23228,"vw":9.985115},{"c":9.99,"h":10,"l":9.99,"n":46,"o":9.99,"t":"2026-10-14T12:10:00Z","v":21323,"vw":9.996157},{"c":10,"h":10.005,"l":9.9902,"n":55,"o":9.9902,"t":"2026-10-14T12:15:00Z","v":17914,"vw":9.996911},{"c":9.99,"h":10,"l":9.98,"n":47,"o":10,"t":"2026-10-14T12:20:00Z","v":14581,"vw":9.987088},{"c":10.02,"h":10.03,"l":9.9995,"n":79,"o":10,"t":"2026-10-14T12:25:00Z","v":13252,"vw":10.016018},{"c":9.8401,"h":10.02,"l":9.83,"n":883,"o":10.02,"t":"2026-10-14T12:30:00Z","v":295700,"vw":9.910591},{"c":9.83,"h":9.85,"l":9.81,"n":308,"o":9.85,"t":"2026-10-14T12:35:00Z","v":249141,"vw":9.834605},{"c":9.82,"h":9.84,"l":9.8,"n":208,"o":9.84,"t":"2026-10-14T12:40:00Z","v":51139,"vw":9.821086},{"c":9.8681,"h":9.87,"l":9.8105,"n":302,"o":9.8105,"t":"2026-10-14T12:45:00Z","v":133744,"vw":9.84187},{"c":9.85,"h":9.88,"l":9.84,"n":260,"o":9.8694,"t":"2026-10-14T12:50:00Z","v":94440,"vw":9.861749},{"c":9.8295,"h":9.8585,"l":9.82,"n":107,"o":9.8585,"t":"2026-10-14T12:55:00Z","v":54947,"vw":9.845316},{"c":9.83,"h":9.84,"l":9.82,"n":153,"o":9.8215,"t":"2026-10-14T13:00:00Z","v":52288,"vw":9.830272},{"c":9.848,"h":9.85,"l":9.8301,"n":144,"o":9.832,"t":"2026-10-14T13:05:00Z","v":32050,"vw":9.840509},{"c":9.84,"h":9.86,"l":9.83,"n":209,"o":9.8405,"t":"2026-10-14T13:10:00Z","v":124022,"vw":9.847513},{"c":9.83,"h":9.84,"l":9.8203,"n":88,"o":9.832,"t":"2026-10-14T13:15:00Z","v":33921,"vw":9.833454},{"c":9.812,"h":9.83,"l":9.81,"n":190,"o":9.82,"t":"2026-10-14T13:20:00Z","v":243036,"vw":9.828194},{"c":9.78,"h":9.855,"l":9.77,"n":890,"o":9.82,"t":"2026-10-14T13:25:00Z","v":448755,"vw":9.824738},{"c":9.66,"h":9.79,"l":9.62,"n":4218,"o":9.78,"t":"2026-10-14T13:30:00Z","v":2526981,"vw":9.696086},{"c":9.595,"h":9.66,"l":9.57,"n":2571,"o":9.655,"t":"2026-10-14T13:35:00Z","v":1355027,"vw":9.617859},{"c":9.5899,"h":9.63,"l":9.57,"n":1773,"o":9.59,"t":"2026-10-14T13:40:00Z","v":943687,"vw":9.597805},{"c":9.63,"h":9.66,"l":9.595,"n":1773,"o":9.595,"t":"2026-10-14T13:45:00Z","v":1195731,"vw":9.628401},{"c":9.54,"h":9.6375,"l":9.475,"n":2759,"o":9.635,"t":"2026-10-14T13:50:00Z","v":1380042,"vw":9.539723},{"c":9.4474,"h":9.539,"l":9.4201,"n":1894,"o":9.535,"t":"2026-10-14T13:55:00Z","v":1090488,"vw":9.472838},{"c":9.475,"h":9.5,"l":9.4301,"n":1375,"o":9.445,"t":"2026-10-14T14:00:00Z","v":1377471,"vw":9.466793},{"c":9.5384,"h":9.54,"l":9.46,"n":1113,"o":9.48,"t":"2026-10-14T14:05:00Z","v":800922,"vw":9.505538},{"c":9.56,"h":9.5699,"l":9.51,"n":733,"o":9.54,"t":"2026-10-14T14:10:00Z","v":474654,"vw":9.532688},{"c":9.5401,"h":9.58,"l":9.52,"n":756,"o":9.5601,"t":"2026-10-14T14:15:00Z","v":549599,"vw":9.555205},{"c":9.5879,"h":9.59,"l":9.5305,"n":607,"o":9.54,"t":"2026-10-14T14:20:00Z","v":346456,"vw":9.569078},{"c":9.5994,"h":9.605,"l":9.57,"n":726,"o":9.5879,"t":"2026-10-14T14:25:00Z","v":712943,"vw":9.585819},{"c":9.6106,"h":9.62,"l":9.5699,"n":675,"o":9.6,"t":"2026-10-14T14:30:00Z","v":644323,"vw":9.586455},{"c":9.585,"h":9.615,"l":9.57,"n":596,"o":9.615,"t":"2026-10-14T14:35:00Z","v":513797,"vw":9.598639},{"c":9.615,"h":9.65,"l":9.58,"n":674,"o":9.5827,"t":"2026-10-14T14:40:00Z","v":788914,"vw":9.614389},{"c":9.6601,"h":9.69,"l":9.61,"n":965,"o":9.618,"t":"2026-10-14T14:45:00Z","v":988108,"vw":9.660188},{"c":9.655,"h":9.68,"l":9.615,"n":691,"o":9.66,"t":"2026-10-14T14:50:00Z","v":721299,"vw":9.651837},{"c":9.645,"h":9.6651,"l":9.64,"n":440,"o":9.6518,"t":"2026-10-14T14:55:00Z","v":505891,"vw":9.653747},{"c":9.605,"h":9.6575,"l":9.6,"n":530,"o":9.65,"t":"2026-10-14T15:00:00Z","v":558703,"vw":9.622166},{"c":9.585,"h":9.6099,"l":9.555,"n":742,"o":9.605,"t":"2026-10-14T15:05:00Z","v":634475,"vw":9.576005},{"c":9.5799,"h":9.6,"l":9.555,"n":582,"o":9.5899,"t":"2026-10-14T15:10:00Z","v":685419,"vw":9.579507},{"c":9.605,"h":9.62,"l":9.58,"n":617,"o":9.58,"t":"2026-10-14T15:15:00Z","v":741764,"vw":9.604996},{"c":9.5999,"h":9.628,"l":9.5918,"n":493,"o":9.6083,"t":"2026-10-14T15:20:00Z","v":568914,"vw":9.609009},{"c":9.57,"h":9.5972,"l":9.5501,"n":401,"o":9.595,"t":"2026-10-14T15:25:00Z","v":458260,"vw":9.579356},{"c":9.565,"h":9.5799,"l":9.56,"n":449,"o":9.57,"t":"2026-10-14T15:30:00Z","v":349955,"vw":9.569469},{"c":9.535,"h":9.5772,"l":9.52,"n":702,"o":9.565,"t":"2026-10-14T15:35:00Z","v":623222,"vw":9.553577},{"c":9.535,"h":9.55,"l":9.49,"n":1135,"o":9.5385,"t":"2026-10-14T15:40:00Z","v":942513,"vw":9.515685},{"c":9.52,"h":9.56,"l":9.51,"n":500,"o":9.5325,"t":"2026-10-14T15:45:00Z","v":467752,"vw":9.541592},{"c":9.5074,"h":9.53,"l":9.495,"n":618,"o":9.519,"t":"2026-10-14T15:50:00Z","v":613491,"vw":9.507461},{"c":9.5,"h":9.51,"l":9.4801,"n":532,"o":9.51,"t":"2026-10-14T15:55:00Z","v":467273,"vw":9.496857},{"c":9.4893,"h":9.54,"l":9.4797,"n":723,"o":9.505,"t":"2026-10-14T16:00:00Z","v":642725,"vw":9.502153},{"c":9.5,"h":9.51,"l":9.48,"n":563,"o":9.485,"t":"2026-10-14T16:05:00Z","v":610242,"vw":9.494876},{"c":9.465,"h":9.51,"l":9.46,"n":655,"o":9.4951,"t":"2026-10-14T16:10:00Z","v":631547,"vw":9.48801},{"c":9.465,"h":9.47,"l":9.45,"n":735,"o":9.4601,"t":"2026-10-14T16:15:00Z","v":665959,"vw":9.46027},{"c":9.42,"h":9.4671,"l":9.42,"n":1008,"o":9.465,"t":"2026-10-14T16:20:00Z","v":779609,"vw":9.438158},{"c":9.4475,"h":9.45,"l":9.42,"n":619,"o":9.425,"t":"2026-10-14T16:25:00Z","v":523242,"vw":9.433015},{"c":9.4873,"h":9.4899,"l":9.44,"n":616,"o":9.44,"t":"2026-10-14T16:30:00Z","v":595619,"vw":9.460421},{"c":9.5,"h":9.52,"l":9.48,"n":750,"o":9.4823,"t":"2026-10-14T16:35:00Z","v":908081,"vw":9.499252},{"c":9.53,"h":9.55,"l":9.505,"n":683,"o":9.505,"t":"2026-10-14T16:40:00Z","v":763165,"vw":9.529466},{"c":9.5301,"h":9.54,"l":9.51,"n":444,"o":9.525,"t":"2026-10-14T16:45:00Z","v":510190,"vw":9.528362},{"c":9.5171,"h":9.53,"l":9.5,"n":512,"o":9.5201,"t":"2026-10-14T16:50:00Z","v":925906,"vw":9.516647},{"c":9.555,"h":9.56,"l":9.51,"n":645,"o":9.515,"t":"2026-10-14T16:55:00Z","v":988000,"vw":9.534162},{"c":9.5599,"h":9.59,"l":9.55,"n":623,"o":9.555,"t":"2026-10-14T17:00:00Z","v":813324,"vw":9.568986},{"c":9.565,"h":9.57,"l":9.53,"n":466,"o":9.56,"t":"2026-10-14T17:05:00Z","v":609724,"vw":9.551664},{"c":9.561,"h":9.58,"l":9.55,"n":448,"o":9.56,"t":"2026-10-14T17:10:00Z","v":556353,"vw":9.563527},{"c":9.565,"h":9.58,"l":9.54,"n":481,"o":9.56,"t":"2026-10-14T17:15:00Z","v":713769,"vw":9.558611},{"c":9.57,"h":9.58,"l":9.55,"n":513,"o":9.565,"t":"2026-10-14T17:20:00Z","v":792461,"vw":9.565599},{"c":9.54,"h":9.58,"l":9.52,"n":484,"o":9.575,"t":"2026-10-14T17:25:00Z","v":556404,"vw":9.547774},{"c":9.5401,"h":9.56,"l":9.524,"n":506,"o":9.54,"t":"2026-10-14T17:30:00Z","v":582301,"vw":9.539458},{"c":9.515,"h":9.55,"l":9.515,"n":325,"o":9.549,"t":"2026-10-14T17:35:00Z","v":402190,"vw":9.531071},{"c":9.48,"h":9.52,"l":9.48,"n":555,"o":9.515,"t":"2026-10-14T17:40:00Z","v":452382,"vw":9.500357},{"c":9.487,"h":9.495,"l":9.46,"n":538,"o":9.48,"t":"2026-10-14T17:45:00Z","v":605522,"vw":9.473352},{"c":9.47,"h":9.485,"l":9.45,"n":533,"o":9.4822,"t":"2026-10-14T17:50:00Z","v":488892,"vw":9.470992},{"c":9.4473,"h":9.4798,"l":9.44,"n":535,"o":9.47,"t":"2026-10-14T17:55:00Z","v":555937,"vw":9.460345},{"c":9.4201,"h":9.445,"l":9.39,"n":1474,"o":9.445,"t":"2026-10-14T18:00:00Z","v":647873,"vw":9.411981},{"c":9.4374,"h":9.46,"l":9.425,"n":512,"o":9.425,"t":"2026-10-14T18:05:00Z","v":510408,"vw":9.442215},{"c":9.4585,"h":9.47,"l":9.42,"n":503,"o":9.44,"t":"2026-10-14T18:10:00Z","v":581168,"vw":9.437869},{"c":9.4399,"h":9.46,"l":9.43,"n":523,"o":9.4518,"t":"2026-10-14T18:15:00Z","v":702430,"vw":9.440473},{"c":9.42,"h":9.45,"l":9.41,"n":474,"o":9.435,"t":"2026-10-14T18:20:00Z","v":554469,"vw":9.432028},{"c":9.42,"h":9.43,"l":9.4,"n":572,"o":9.415,"t":"2026-10-14T18:25:00Z","v":798406,"vw":9.416742},{"c":9.41,"h":9.43,"l":9.39,"n":498,"o":9.42,"t":"2026-10-14T18:30:00Z","v":589856,"vw":9.409907},{"c":9.415,"h":9.425,"l":9.4,"n":400,"o":9.405,"t":"2026-10-14T18:35:00Z","v":510562,"vw":9.412892},{"c":9.4099,"h":9.43,"l":9.4,"n":432,"o":9.4172,"t":"2026-10-14T18:40:00Z","v":343332,"vw":9.416385},{"c":9.425,"h":9.43,"l":9.4,"n":631,"o":9.405,"t":"2026-10-14T18:45:00Z","v":659030,"vw":9.420053},{"c":9.43,"h":9.445,"l":9.41,"n":481,"o":9.425,"t":"2026-10-14T18:50:00Z","v":624833,"vw":9.429493},{"c":9.4275,"h":9.43,"l":9.41,"n":476,"o":9.43,"t":"2026-10-14T18:55:00Z","v":451697,"vw":9.422905},{"c":9.405,"h":9.42,"l":9.39,"n":642,"o":9.42,"t":"2026-10-14T19:00:00Z","v":639338,"vw":9.404448},{"c":9.41,"h":9.43,"l":9.39,"n":674,"o":9.405,"t":"2026-10-14T19:05:00Z","v":853068,"vw":9.410087},{"c":9.4499,"h":9.45,"l":9.414,"n":471,"o":9.415,"t":"2026-10-14T19:10:00Z","v":502555,"vw":9.434799},{"c":9.485,"h":9.4898,"l":9.42,"n":495,"o":9.44,"t":"2026-10-14T19:15:00Z","v":595428,"vw":9.446457},{"c":9.4797,"h":9.5,"l":9.47,"n":530,"o":9.485,"t":"2026-10-14T19:20:00Z","v":509856,"vw":9.485663},{"c":9.4801,"h":9.5,"l":9.475,"n":499,"o":9.475,"t":"2026-10-14T19:25:00Z","v":519633,"vw":9.48766},{"c":9.5397,"h":9.54,"l":9.48,"n":632,"o":9.485,"t":"2026-10-14T19:30:00Z","v":727896,"vw":9.509971},{"c":9.505,"h":9.5375,"l":9.48,"n":528,"o":9.535,"t":"2026-10-14T19:35:00Z","v":498420,"vw":9.507713},{"c":9.5069,"h":9.52,"l":9.5,"n":474,"o":9.505,"t":"2026-10-14T19:40:00Z","v":453527,"vw":9.508501},{"c":9.4799,"h":9.5071,"l":9.46,"n":740,"o":9.5,"t":"2026-10-14T19:45:00Z","v":637674,"vw":9.472476},{"c":9.5001,"h":9.5088,"l":9.4623,"n":730,"o":9.48,"t":"2026-10-14T19:50:00Z","v":852275,"vw":9.479592},{"c":9.575,"h":9.58,"l":9.49,"n":1034,"o":9.5,"t":"2026-10-14T19:55:00Z","v":1325194,"vw":9.536264},{"c":9.5497,"h":9.6,"l":9.5497,"n":187,"o":9.58,"t":"2026-10-14T20:00:00Z","v":116645,"vw":9.571798},{"c":9.5406,"h":9.55,"l":9.53,"n":160,"o":9.54,"t":"2026-10-14T20:05:00Z","v":69134,"vw":9.535559},{"c":9.53,"h":9.54,"l":9.52,"n":40,"o":9.54,"t":"2026-10-14T20:10:00Z","v":12375,"vw":9.531475},{"c":9.575,"h":9.67,"l":9.535,"n":1580,"o":9.5371,"t":"2026-10-14T20:15:00Z","v":405013,"vw":9.6046},{"c":9.5595,"h":9.58,"l":9.5515,"n":190,"o":9.58,"t":"2026-10-14T20:20:00Z","v":60747,"vw":9.566407},{"c":9.5785,"h":9.6,"l":9.56,"n":298,"o":9.56,"t":"2026-10-14T20:25:00Z","v":70548,"vw":9.580125},{"c":9.57,"h":9.58,"l":9.56,"n":108,"o":9.57,"t":"2026-10-14T20:30:00Z","v":34100,"vw":9.568185},{"c":9.56,"h":9.57,"l":9.56,"n":47,"o":9.57,"t":"2026-10-14T20:35:00Z","v":13037,"vw":9.564654},{"c":9.55,"h":9.5672,"l":9.55,"n":27,"o":9.5595,"t":"2026-10-14T20:40:00Z","v":8067,"vw":9.556263},{"c":9.54,"h":9.56,"l":9.54,"n":57,"o":9.55,"t":"2026-10-14T20:45:00Z","v":18233,"vw":9.548798},{"c":9.55,"h":9.56,"l":9.55,"n":23,"o":9.55,"t":"2026-10-14T20:50:00Z","v":4745,"vw":9.55749},{"c":9.55,"h":9.558,"l":9.55,"n":32,"o":9.55,"t":"2026-10-14T20:55:00Z","v":9909,"vw":9.550985},{"c":9.55,"h":9.55,"l":9.54,"n":18,"o":9.5402,"t":"2026-10-14T21:00:00Z","v":13554,"vw":9.541385},{"c":9.541,"h":9.55,"l":9.54,"n":29,"o":9.5497,"t":"2026-10-14T21:05:00Z","v":45376,"vw":9.541443},{"c":9.54,"h":9.55,"l":9.54,"n":41,"o":9.55,"t":"2026-10-14T21:10:00Z","v":11050,"vw":9.546161},{"c":9.5495,"h":9.56,"l":9.54,"n":29,"o":9.56,"t":"2026-10-14T21:15:00Z","v":15263,"vw":9.544059},{"c":9.54,"h":9.55,"l":9.54,"n":14,"o":9.5401,"t":"2026-10-14T21:20:00Z","v":8436,"vw":9.543907},{"c":9.5404,"h":9.56,"l":9.54,"n":21,"o":9.56,"t":"2026-10-14T21:25:00Z","v":4404,"vw":9.544145},{"c":9.54,"h":9.55,"l":9.54,"n":15,"o":9.5498,"t":"2026-10-14T21:30:00Z","v":4816,"vw":9.543288},{"c":9.55,"h":9.55,"l":9.54,"n":23,"o":9.54,"t":"2026-10-14T21:35:00Z","v":4346,"vw":9.542545},{"c":9.5482,"h":9.5482,"l":9.53,"n":32,"o":9.541,"t":"2026-10-14T21:40:00Z","v":19225,"vw":9.539511},{"c":9.5494,"h":9.5494,"l":9.54,"n":21,"o":9.54,"t":"2026-10-14T21:45:00Z","v":1517,"vw":9.543041},{"c":9.53,"h":9.54,"l":9.52,"n":30,"o":9.5331,"t":"2026-10-14T21:50:00Z","v":10504,"vw":9.532607},{"c":9.5498,"h":9.55,"l":9.53,"n":26,"o":9.53,"t":"2026-10-14T21:55:00Z","v":10287,"vw":9.544846},{"c":9.5403,"h":9.57,"l":9.54,"n":33,"o":9.55,"t":"2026-10-14T22:00:00Z","v":18853,"vw":9.554652},{"c":9.55,"h":9.55,"l":9.54,"n":27,"o":9.54,"t":"2026-10-14T22:05:00Z","v":17180,"vw":9.543352},{"c":9.51,"h":9.533,"l":9.51,"n":51,"o":9.5315,"t":"2026-10-14T22:10:00Z","v":21492,"vw":9.517881},{"c":9.511,"h":9.55,"l":9.51,"n":35,"o":9.51,"t":"2026-10-14T22:15:00Z","v":12641,"vw":9.521321},{"c":9.4531,"h":9.511,"l":9.45,"n":116,"o":9.5101,"t":"2026-10-14T22:20:00Z","v":25089,"vw":9.478072},{"c":9.47,"h":9.4923,"l":9.44,"n":68,"o":9.45,"t":"2026-10-14T22:25:00Z","v":29046,"vw":9.472947},{"c":9.4307,"h":9.48,"l":9.43,"n":66,"o":9.4739,"t":"2026-10-14T22:30:00Z","v":12325,"vw":9.453933},{"c":9.421,"h":9.44,"l":9.42,"n":207,"o":9.43,"t":"2026-10-14T22:35:00Z","v":102228,"vw":9.429446},{"c":9.42,"h":9.43,"l":9.41,"n":91,"o":9.42,"t":"2026-10-14T22:40:00Z","v":13340,"vw":9.41965},{"c":9.45,"h":9.45,"l":9.42,"n":47,"o":9.43,"t":"2026-10-14T22:45:00Z","v":35896,"vw":9.429258},{"c":9.4439,"h":9.46,"l":9.44,"n":48,"o":9.45,"t":"2026-10-14T22:50:00Z","v":6831,"vw":9.451001},{"c":9.4315,"h":9.445,"l":9.43,"n":66,"o":9.441,"t":"2026-10-14T22:55:00Z","v":24930,"vw":9.435332},{"c":9.4505,"h":9.4685,"l":9.434,"n":35,"o":9.44,"t":"2026-10-14T23:00:00Z","v":8314,"vw":9.446218},{"c":9.4315,"h":9.46,"l":9.43,"n":43,"o":9.453,"t":"2026-10-14T23:05:00Z","v":6803,"vw":9.451437},{"c":9.421,"h":9.4306,"l":9.41,"n":92,"o":9.43,"t":"2026-10-14T23:10:00Z","v":45898,"vw":9.42449},{"c":9.42,"h":9.42,"l":9.41,"n":57,"o":9.42,"t":"2026-10-14T23:15:00Z","v":39048,"vw":9.411514},{"c":9.42,"h":9.43,"l":9.42,"n":60,"o":9.42,"t":"2026-10-14T23:20:00Z","v":19271,"vw":9.420798},{"c":9.4,"h":9.43,"l":9.4,"n":55,"o":9.42,"t":"2026-10-14T23:25:00Z","v":36707,"vw":9.416575},{"c":9.4,"h":9.4198,"l":9.38,"n":192,"o":9.4,"t":"2026-10-14T23:30:00Z","v":91865,"vw":9.398419},{"c":9.395,"h":9.41,"l":9.39,"n":47,"o":9.39,"t":"2026-10-14T23:35:00Z","v":17723,"vw":9.399623},{"c":9.381,"h":9.4,"l":9.38,"n":79,"o":9.3985,"t":"2026-10-14T23:40:00Z","v":44149,"vw":9.388388},{"c":9.388,"h":9.394,"l":9.38,"n":75,"o":9.39,"t":"2026-10-14T23:45:00Z","v":23912,"vw":9.386927},{"c":9.3866,"h":9.4,"l":9.38,"n":62,"o":9.39,"t":"2026-10-14T23:50:00Z","v":29586,"vw":9.387667},{"c":9.3995,"h":9.4,"l":9.38,"n":93,"o":9.3804,"t":"2026-10-14T23:55:00Z","v":37121,"vw":9.384964},{"c":9.31,"h":9.39,"l":9.22,"n":1248,"o":9.33,"t":"2026-10-15T08:00:00Z","v":376054,"vw":9.295898},{"c":9.22,"h":9.35,"l":9.22,"n":248,"o":9.24,"t":"2026-10-15T08:05:00Z","v":48651,"vw":9.249555},{"c":9.22,"h":9.23,"l":9.21,"n":161,"o":9.2203,"t":"2026-10-15T08:10:00Z","v":42666,"vw":9.22236},{"c":9.2094,"h":9.23,"l":9.19,"n":158,"o":9.23,"t":"2026-10-15T08:15:00Z","v":63699,"vw":9.202473},{"c":9.22,"h":9.22,"l":9.2,"n":84,"o":9.2097,"t":"2026-10-15T08:20:00Z","v":19805,"vw":9.214361},{"c":9.22,"h":9.26,"l":9.215,"n":218,"o":9.23,"t":"2026-10-15T08:25:00Z","v":85124,"vw":9.232019},{"c":9.24,"h":9.241,"l":9.21,"n":78,"o":9.22,"t":"2026-10-15T08:30:00Z","v":27252,"vw":9.233241},{"c":9.2406,"h":9.25,"l":9.23,"n":183,"o":9.24,"t":"2026-10-15T08:35:00Z","v":61007,"vw":9.238418},{"c":9.2097,"h":9.24,"l":9.2097,"n":56,"o":9.24,"t":"2026-10-15T08:40:00Z","v":28824,"vw":9.218237},{"c":9.24,"h":9.24,"l":9.2093,"n":86,"o":9.2093,"t":"2026-10-15T08:45:00Z","v":31829,"vw":9.222077},{"c":9.2693,"h":9.2693,"l":9.25,"n":115,"o":9.25,"t":"2026-10-15T08:50:00Z","v":41623,"vw":9.252809},{"c":9.2595,"h":9.26,"l":9.25,"n":46,"o":9.26,"t":"2026-10-15T08:55:00Z","v":20472,"vw":9.258018},{"c":9.2594,"h":9.27,"l":9.23,"n":209,"o":9.26,"t":"2026-10-15T09:00:00Z","v":73844,"vw":9.256618},{"c":9.27,"h":9.27,"l":9.25,"n":24,"o":9.26,"t":"2026-10-15T09:05:00Z","v":8725,"vw":9.260366},{"c":9.3,"h":9.3,"l":9.27,"n":42,"o":9.27,"t":"2026-10-15T09:10:00Z","v":17597,"vw":9.288665},{"c":9.2694,"h":9.29,"l":9.26,"n":46,"o":9.29,"t":"2026-10-15T09:15:00Z","v":20220,"vw":9.269799},{"c":9.26,"h":9.285,"l":9.26,"n":68,"o":9.27,"t":"2026-10-15T09:20:00Z","v":25735,"vw":9.276845},{"c":9.27,"h":9.27,"l":9.26,"n":66,"o":9.26,"t":"2026-10-15T09:25:00Z","v":21569,"vw":9.263003},{"c":9.24,"h":9.26,"l":9.24,"n":25,"o":9.26,"t":"2026-10-15T09:30:00Z","v":4067,"vw":9.254254},{"c":9.25,"h":9.26,"l":9.2409,"n":84,"o":9.25,"t":"2026-10-15T09:35:00Z","v":19256,"vw":9.251411},{"c":9.26,"h":9.26,"l":9.2494,"n":21,"o":9.2494,"t":"2026-10-15T09:40:00Z","v":3978,"vw":9.253165},{"c":9.26,"h":9.27,"l":9.2599,"n":15,"o":9.26,"t":"2026-10-15T09:45:00Z","v":5298,"vw":9.260383},{"c":9.26,"h":9.26,"l":9.2502,"n":41,"o":9.2502,"t":"2026-10-15T09:50:00Z","v":16303,"vw":9.259554},{"c":9.26,"h":9.27,"l":9.26,"n":37,"o":9.26,"t":"2026-10-15T09:55:00Z","v":13736,"vw":9.26021},{"c":9.24,"h":9.26,"l":9.24,"n":70,"o":9.26,"t":"2026-10-15T10:00:00Z","v":14014,"vw":9.252143},{"c":9.24,"h":9.24,"l":9.23,"n":36,"o":9.235,"t":"2026-10-15T10:05:00Z","v":6231,"vw":9.233806},{"c":9.25,"h":9.2597,"l":9.24,"n":31,"o":9.24,"t":"2026-10-15T10:10:00Z","v":9991,"vw":9.244643},{"c":9.26,"h":9.27,"l":9.2507,"n":84,"o":9.26,"t":"2026-10-15T10:15:00Z","v":19206,"vw":9.259602},{"c":9.26,"h":9.26,"l":9.2599,"n":25,"o":9.26,"t":"2026-10-15T10:20:00Z","v":7600,"vw":9.259993},{"c":9.2693,"h":9.2697,"l":9.26,"n":27,"o":9.26,"t":"2026-10-15T10:25:00Z","v":16467,"vw":9.266739},{"c":9.26,"h":9.26,"l":9.26,"n":38,"o":9.26,"t":"2026-10-15T10:30:00Z","v":5966,"vw":9.26},{"c":9.26,"h":9.2692,"l":9.2594,"n":45,"o":9.2594,"t":"2026-10-15T10:35:00Z","v":17077,"vw":9.260299},{"c":9.25,"h":9.26,"l":9.25,"n":23,"o":9.26,"t":"2026-10-15T10:40:00Z","v":10570,"vw":9.258802},{"c":9.26,"h":9.26,"l":9.25,"n":30,"o":9.26,"t":"2026-10-15T10:45:00Z","v":10254,"vw":9.257175},{"c":9.26,"h":9.26,"l":9.2501,"n":37,"o":9.2505,"t":"2026-10-15T10:50:00Z","v":5333,"vw":9.255853},{"c":9.241,"h":9.26,"l":9.23,"n":65,"o":9.25,"t":"2026-10-15T10:55:00Z","v":20911,"vw":9.242691},{"c":9.24,"h":9.27,"l":9.24,"n":200,"o":9.25,"t":"2026-10-15T11:00:00Z","v":50111,"vw":9.255571},{"c":9.2581,"h":9.2581,"l":9.23,"n":107,"o":9.24,"t":"2026-10-15T11:05:00Z","v":38874,"vw":9.241285},{"c":9.29,"h":9.3,"l":9.25,"n":85,"o":9.258,"t":"2026-10-15T11:10:00Z","v":25626,"vw":9.272159},{"c":9.3,"h":9.3093,"l":9.289,"n":80,"o":9.2893,"t":"2026-10-15T11:15:00Z","v":17741,"vw":9.299377},{"c":9.2798,"h":9.3,"l":9.2705,"n":74,"o":9.2921,"t":"2026-10-15T11:20:00Z","v":36327,"vw":9.287079},{"c":9.3,"h":9.3,"l":9.2794,"n":64,"o":9.28,"t":"2026-10-15T11:25:00Z","v":20722,"vw":9.290944},{"c":9.322,"h":9.329,"l":9.29,"n":128,"o":9.29,"t":"2026-10-15T11:30:00Z","v":49455,"vw":9.308184},{"c":9.3203,"h":9.33,"l":9.3107,"n":65,"o":9.3206,"t":"2026-10-15T11:35:00Z","v":38663,"vw":9.319964},{"c":9.3194,"h":9.33,"l":9.31,"n":83,"o":9.32,"t":"2026-10-15T11:40:00Z","v":26103,"vw":9.319847},{"c":9.315,"h":9.3206,"l":9.31,"n":52,"o":9.3199,"t":"2026-10-15T11:45:00Z","v":17962,"vw":9.318793},{"c":9.31,"h":9.31,"l":9.3,"n":69,"o":9.31,"t":"2026-10-15T11:50:00Z","v":21374,"vw":9.302295},{"c":9.2621,"h":9.3095,"l":9.2621,"n":94,"o":9.3095,"t":"2026-10-15T11:55:00Z","v":35949,"vw":9.284882},{"c":9.278,"h":9.278,"l":9.26,"n":80,"o":9.2693,"t":"2026-10-15T12:00:00Z","v":26681,"vw":9.268482},{"c":9.27,"h":9.29,"l":9.2698,"n":63,"o":9.2793,"t":"2026-10-15T12:05:00Z","v":26856,"vw":9.27724},{"c":9.2793,"h":9.2793,"l":9.26,"n":73,"o":9.26,"t":"2026-10-15T12:10:00Z","v":18565,"vw":9.265887},{"c":9.2885,"h":9.29,"l":9.27,"n":42,"o":9.2793,"t":"2026-10-15T12:15:00Z","v":7971,"vw":9.280693},{"c":9.3,"h":9.3,"l":9.27,"n":93,"o":9.28,"t":"2026-10-15T12:20:00Z","v":43812,"vw":9.278222},{"c":9.3,"h":9.31,"l":9.2921,"n":102,"o":9.3,"t":"2026-10-15T12:25:00Z","v":38701,"vw":9.300594},{"c":9.2515,"h":9.295,"l":9.21,"n":448,"o":9.29,"t":"2026-10-15T12:30:00Z","v":173851,"vw":9.257774},{"c":9.27,"h":9.2785,"l":9.23,"n":211,"o":9.2585,"t":"2026-10-15T12:35:00Z","v":111106,"vw":9.255002},{"c":9.25,"h":9.2704,"l":9.25,"n":130,"o":9.2704,"t":"2026-10-15T12:40:00Z","v":92808,"vw":9.261028},{"c":9.25,"h":9.2601,"l":9.242,"n":98,"o":9.242,"t":"2026-10-15T12:45:00Z","v":34672,"vw":9.255905},{"c":9.26,"h":9.2715,"l":9.2305,"n":102,"o":9.24,"t":"2026-10-15T12:50:00Z","v":62049,"vw":9.255572},{"c":9.27,"h":9.29,"l":9.26,"n":113,"o":9.26,"t":"2026-10-15T12:55:00Z","v":27673,"vw":9.269429},{"c":9.25,"h":9.29,"l":9.25,"n":110,"o":9.28,"t":"2026-10-15T13:00:00Z","v":72836,"vw":9.260493},{"c":9.2502,"h":9.26,"l":9.2394,"n":79,"o":9.2494,"t":"2026-10-15T13:05:00Z","v":25826,"vw":9.249322},{"c":9.27,"h":9.27,"l":9.25,"n":177,"o":9.25,"t":"2026-10-15T13:10:00Z","v":69861,"vw":9.261664},{"c":9.2694,"h":9.28,"l":9.2602,"n":126,"o":9.28,"t":"2026-10-15T13:15:00Z","v":60417,"vw":9.270506},{"c":9.28,"h":9.2893,"l":9.26,"n":93,"o":9.26,"t":"2026-10-15T13:20:00Z","v":27212,"vw":9.274945},{"c":9.225,"h":9.28,"l":9.2,"n":606,"o":9.28,"t":"2026-10-15T13:25:00Z","v":227386,"vw":9.245399},{"c":9.09,"h":9.22,"l":9.05,"n":4570,"o":9.22,"t":"2026-10-15T13:30:00Z","v":3136891,"vw":9.12302},{"c":9.1805,"h":9.19,"l":9.08,"n":2121,"o":9.0899,"t":"2026-10-15T13:35:00Z","v":1170562,"vw":9.1264},{"c":9.18,"h":9.21,"l":9.14,"n":1985,"o":9.18,"t":"2026-10-15T13:40:00Z","v":1283740,"vw":9.181412},{"c":9.15,"h":9.2,"l":9.08,"n":1652,"o":9.1797,"t":"2026-10-15T13:45:00Z","v":1033644,"vw":9.139101},{"c":8.9901,"h":9.1499,"l":8.98,"n":3114,"o":9.1401,"t":"2026-10-15T13:50:00Z","v":1362405,"vw":9.038765},{"c":8.9796,"h":9,"l":8.94,"n":2166,"o":8.992,"t":"2026-10-15T13:55:00Z","v":1459065,"vw":8.970358},{"c":9.018,"h":9.025,"l":8.9401,"n":1813,"o":8.9751,"t":"2026-10-15T14:00:00Z","v":1060298,"vw":8.991233},{"c":9.0514,"h":9.0607,"l":9,"n":1157,"o":9.0146,"t":"2026-10-15T14:05:00Z","v":747931,"vw":9.033689},{"c":8.964,"h":9.09,"l":8.964,"n":1442,"o":9.055,"t":"2026-10-15T14:10:00Z","v":883271,"vw":9.031109},{"c":9.055,"h":9.0575,"l":8.965,"n":1226,"o":8.969,"t":"2026-10-15T14:15:00Z","v":886424,"vw":9.009182},{"c":9.015,"h":9.0674,"l":9,"n":945,"o":9.05,"t":"2026-10-15T14:20:00Z","v":620316,"vw":9.031943},{"c":9.04,"h":9.06,"l":9.01,"n":928,"o":9.01,"t":"2026-10-15T14:25:00Z","v":548412,"vw":9.036011},{"c":9.1094,"h":9.13,"l":9.0206,"n":1128,"o":9.035,"t":"2026-10-15T14:30:00Z","v":780406,"vw":9.084879},{"c":9.175,"h":9.18,"l":9.054,"n":1214,"o":9.11,"t":"2026-10-15T14:35:00Z","v":777267,"vw":9.131836},{"c":9.224,"h":9.26,"l":9.16,"n":1444,"o":9.175,"t":"2026-10-15T14:40:00Z","v":1075250,"vw":9.213927},{"c":9.21,"h":9.25,"l":9.195,"n":849,"o":9.225,"t":"2026-10-15T14:45:00Z","v":655824,"vw":9.223207},{"c":9.2499,"h":9.27,"l":9.2,"n":898,"o":9.21,"t":"2026-10-15T14:50:00Z","v":652353,"vw":9.242665},{"c":9.2677,"h":9.2799,"l":9.21,"n":724,"o":9.2497,"t":"2026-10-15T14:55:00Z","v":570919,"vw":9.246194},{"c":9.2725,"h":9.29,"l":9.23,"n":718,"o":9.2699,"t":"2026-10-15T15:00:00Z","v":500600,"vw":9.265997},{"c":9.32,"h":9.33,"l":9.27,"n":1026,"o":9.275,"t":"2026-10-15T15:05:00Z","v":772794,"vw":9.29478},{"c":9.325,"h":9.34,"l":9.29,"n":747,"o":9.321,"t":"2026-10-15T15:10:00Z","v":541259,"vw":9.316631},{"c":9.3328,"h":9.36,"l":9.32,"n":735,"o":9.3299,"t":"2026-10-15T15:15:00Z","v":664179,"vw":9.342782},{"c":9.335,"h":9.3499,"l":9.31,"n":615,"o":9.335,"t":"2026-10-15T15:20:00Z","v":667910,"vw":9.323556},{"c":9.355,"h":9.38,"l":9.33,"n":669,"o":9.3375,"t":"2026-10-15T15:25:00Z","v":612532,"vw":9.35423},{"c":9.3301,"h":9.3699,"l":9.31,"n":628,"o":9.355,"t":"2026-10-15T15:30:00Z","v":700435,"vw":9.333112},{"c":9.3501,"h":9.38,"l":9.322,"n":588,"o":9.33,"t":"2026-10-15T15:35:00Z","v":450050,"vw":9.351631},{"c":9.315,"h":9.365,"l":9.3001,"n":580,"o":9.3599,"t":"2026-10-15T15:40:00Z","v":456295,"vw":9.329176},{"c":9.305,"h":9.3275,"l":9.29,"n":408,"o":9.3174,"t":"2026-10-15T15:45:00Z","v":241436,"vw":9.307134},{"c":9.29,"h":9.3169,"l":9.29,"n":508,"o":9.3074,"t":"2026-10-15T15:50:00Z","v":343098,"vw":9.306},{"c":9.315,"h":9.335,"l":9.28,"n":549,"o":9.29,"t":"2026-10-15T15:55:00Z","v":543867,"vw":9.312996},{"c":9.3,"h":9.33,"l":9.29,"n":324,"o":9.31,"t":"2026-10-15T16:00:00Z","v":245825,"vw":9.309597},{"c":9.28,"h":9.31,"l":9.2733,"n":401,"o":9.2999,"t":"2026-10-15T16:05:00Z","v":382189,"vw":9.28935},{"c":9.235,"h":9.2775,"l":9.2322,"n":809,"o":9.275,"t":"2026-10-15T16:10:00Z","v":906756,"vw":9.250482},{"c":9.225,"h":9.26,"l":9.225,"n":370,"o":9.2381,"t":"2026-10-15T16:15:00Z","v":413348,"vw":9.239818},{"c":9.215,"h":9.24,"l":9.215,"n":344,"o":9.2251,"t":"2026-10-15T16:20:00Z","v":241301,"vw":9.228457},{"c":9.1875,"h":9.22,"l":9.18,"n":559,"o":9.21,"t":"2026-10-15T16:25:00Z","v":341702,"vw":9.198154},{"c":9.16,"h":9.195,"l":9.15,"n":470,"o":9.18,"t":"2026-10-15T16:30:00Z","v":499299,"vw":9.178033},{"c":9.155,"h":9.1999,"l":9.15,"n":495,"o":9.1603,"t":"2026-10-15T16:35:00Z","v":392704,"vw":9.171498},{"c":9.18,"h":9.18,"l":9.159,"n":381,"o":9.159,"t":"2026-10-15T16:40:00Z","v":401702,"vw":9.168818},{"c":9.1999,"h":9.2099,"l":9.165,"n":535,"o":9.175,"t":"2026-10-15T16:45:00Z","v":358315,"vw":9.189029},{"c":9.2,"h":9.2,"l":9.1715,"n":553,"o":9.2,"t":"2026-10-15T16:50:00Z","v":457421,"vw":9.190173},{"c":9.2,"h":9.23,"l":9.18,"n":721,"o":9.19,"t":"2026-10-15T16:55:00Z","v":557008,"vw":9.207344},{"c":9.22,"h":9.2251,"l":9.2,"n":332,"o":9.2074,"t":"2026-10-15T17:00:00Z","v":385606,"vw":9.209975},{"c":9.2299,"h":9.23,"l":9.21,"n":342,"o":9.215,"t":"2026-10-15T17:05:00Z","v":155543,"vw":9.221001},{"c":9.195,"h":9.2277,"l":9.19,"n":331,"o":9.2277,"t":"2026-10-15T17:10:00Z","v":266076,"vw":9.209312},{"c":9.21,"h":9.22,"l":9.195,"n":366,"o":9.195,"t":"2026-10-15T17:15:00Z","v":309991,"vw":9.211356},{"c":9.2,"h":9.21,"l":9.185,"n":573,"o":9.205,"t":"2026-10-15T17:20:00Z","v":293687,"vw":9.195816},{"c":9.2001,"h":9.2099,"l":9.18,"n":345,"o":9.1985,"t":"2026-10-15T17:25:00Z","v":337768,"vw":9.19734},{"c":9.215,"h":9.2299,"l":9.19,"n":290,"o":9.2015,"t":"2026-10-15T17:30:00Z","v":303387,"vw":9.211079},{"c":9.2472,"h":9.2499,"l":9.21,"n":266,"o":9.2171,"t":"2026-10-15T17:35:00Z","v":156556,"vw":9.234676},{"c":9.27,"h":9.29,"l":9.2499,"n":494,"o":9.25,"t":"2026-10-15T17:40:00Z","v":433011,"vw":9.266588},{"c":9.275,"h":9.29,"l":9.2622,"n":754,"o":9.2769,"t":"2026-10-15T17:45:00Z","v":751339,"vw":9.272522},{"c":9.2622,"h":9.3,"l":9.26,"n":329,"o":9.27,"t":"2026-10-15T17:50:00Z","v":276648,"vw":9.279848},{"c":9.2601,"h":9.28,"l":9.25,"n":463,"o":9.265,"t":"2026-10-15T17:55:00Z","v":345987,"vw":9.262922},{"c":9.2179,"h":9.2776,"l":9.2099,"n":404,"o":9.2698,"t":"2026-10-15T18:00:00Z","v":364023,"vw":9.238673},{"c":9.215,"h":9.24,"l":9.21,"n":277,"o":9.22,"t":"2026-10-15T18:05:00Z","v":248504,"vw":9.22486},{"c":9.2005,"h":9.225,"l":9.2,"n":315,"o":9.2129,"t":"2026-10-15T18:10:00Z","v":276471,"vw":9.210807},{"c":9.2073,"h":9.23,"l":9.18,"n":575,"o":9.21,"t":"2026-10-15T18:15:00Z","v":566664,"vw":9.205335},{"c":9.2,"h":9.21,"l":9.19,"n":314,"o":9.205,"t":"2026-10-15T18:20:00Z","v":315667,"vw":9.199668},{"c":9.1861,"h":9.2069,"l":9.18,"n":246,"o":9.204,"t":"2026-10-15T18:25:00Z","v":304120,"vw":9.191149},{"c":9.2001,"h":9.22,"l":9.1801,"n":401,"o":9.19,"t":"2026-10-15T18:30:00Z","v":336049,"vw":9.202888},{"c":9.1977,"h":9.205,"l":9.18,"n":402,"o":9.2001,"t":"2026-10-15T18:35:00Z","v":216794,"vw":9.196922},{"c":9.1999,"h":9.21,"l":9.18,"n":236,"o":9.1928,"t":"2026-10-15T18:40:00Z","v":219202,"vw":9.194687},{"c":9.24,"h":9.2471,"l":9.196,"n":474,"o":9.196,"t":"2026-10-15T18:45:00Z","v":399935,"vw":9.222578},{"c":9.25,"h":9.25,"l":9.22,"n":355,"o":9.2301,"t":"2026-10-15T18:50:00Z","v":248193,"vw":9.231044},{"c":9.255,"h":9.27,"l":9.23,"n":409,"o":9.245,"t":"2026-10-15T18:55:00Z","v":528923,"vw":9.253173},{"c":9.3,"h":9.3,"l":9.255,"n":477,"o":9.2599,"t":"2026-10-15T19:00:00Z","v":446574,"vw":9.27697},{"c":9.28,"h":9.3,"l":9.27,"n":570,"o":9.295,"t":"2026-10-15T19:05:00Z","v":560199,"vw":9.286313},{"c":9.325,"h":9.33,"l":9.28,"n":472,"o":9.28,"t":"2026-10-15T19:10:00Z","v":377512,"vw":9.304841},{"c":9.3531,"h":9.36,"l":9.32,"n":496,"o":9.3228,"t":"2026-10-15T19:15:00Z","v":357552,"vw":9.338954},{"c":9.3577,"h":9.38,"l":9.35,"n":653,"o":9.3501,"t":"2026-10-15T19:20:00Z","v":744011,"vw":9.363868},{"c":9.335,"h":9.365,"l":9.33,"n":394,"o":9.355,"t":"2026-10-15T19:25:00Z","v":334857,"vw":9.346529},{"c":9.305,"h":9.34,"l":9.3,"n":510,"o":9.3301,"t":"2026-10-15T19:30:00Z","v":498671,"vw":9.319997},{"c":9.378637,"h":9.38,"l":9.3,"n":550,"o":9.301371,"t":"2026-10-15T19:35:00Z","v":402506,"vw":9.341257},{"c":9.3601,"h":9.38,"l":9.355,"n":623,"o":9.365,"t":"2026-10-15T19:40:00Z","v":714312,"vw":9.368044},{"c":9.36,"h":9.38,"l":9.35,"n":797,"o":9.36,"t":"2026-10-15T19:45:00Z","v":764956,"vw":9.367273},{"c":9.3699,"h":9.38,"l":9.31,"n":838,"o":9.35,"t":"2026-10-15T19:50:00Z","v":773756,"vw":9.3426},{"c":9.3199,"h":9.3681,"l":9.3112,"n":803,"o":9.36,"t":"2026-10-15T19:55:00Z","v":648729,"vw":9.342033},{"c":9.3001,"h":9.36,"l":9.3001,"n":121,"o":9.32,"t":"2026-10-15T20:00:00Z","v":134416,"vw":9.320055},{"c":9.31,"h":9.31,"l":9.29,"n":147,"o":9.3085,"t":"2026-10-15T20:05:00Z","v":87776,"vw":9.300619},{"c":9.31,"h":9.32,"l":9.3001,"n":133,"o":9.31,"t":"2026-10-15T20:10:00Z","v":24892,"vw":9.312045},{"c":9.31,"h":9.317,"l":9.3001,"n":51,"o":9.3098,"t":"2026-10-15T20:15:00Z","v":21406,"vw":9.310382},{"c":9.3007,"h":9.31,"l":9.3003,"n":34,"o":9.3095,"t":"2026-10-15T20:20:00Z","v":4670,"vw":9.308249},{"c":9.2972,"h":9.31,"l":9.2971,"n":61,"o":9.3071,"t":"2026-10-15T20:25:00Z","v":13347,"vw":9.301677},{"c":9.3,"h":9.31,"l":9.2904,"n":74,"o":9.3,"t":"2026-10-15T20:30:00Z","v":26859,"vw":9.299758},{"c":9.31,"h":9.31,"l":9.3001,"n":29,"o":9.3005,"t":"2026-10-15T20:35:00Z","v":14767,"vw":9.307805},{"c":9.29,"h":9.31,"l":9.29,"n":43,"o":9.31,"t":"2026-10-15T20:40:00Z","v":7365,"vw":9.302399},{"c":9.3,"h":9.31,"l":9.3,"n":32,"o":9.3,"t":"2026-10-15T20:45:00Z","v":11245,"vw":9.302605},{"c":9.3085,"h":9.31,"l":9.3,"n":30,"o":9.3099,"t":"2026-10-15T20:50:00Z","v":10742,"vw":9.308654},{"c":9.3035,"h":9.31,"l":9.29,"n":68,"o":9.3099,"t":"2026-10-15T20:55:00Z","v":25571,"vw":9.298328},{"c":9.275,"h":9.3,"l":9.26,"n":84,"o":9.3,"t":"2026-10-15T21:00:00Z","v":69870,"vw":9.279238},{"c":9.2885,"h":9.2897,"l":9.2653,"n":17,"o":9.2653,"t":"2026-10-15T21:05:00Z","v":10833,"vw":9.273381},{"c":9.29,"h":9.3,"l":9.2869,"n":23,"o":9.2869,"t":"2026-10-15T21:10:00Z","v":7412,"vw":9.295934},{"c":9.2999,"h":9.3,"l":9.29,"n":17,"o":9.2904,"t":"2026-10-15T21:15:00Z","v":2232,"vw":9.297286},{"c":9.3085,"h":9.31,"l":9.2972,"n":31,"o":9.2972,"t":"2026-10-15T21:20:00Z","v":10809,"vw":9.305788},{"c":9.3,"h":9.31,"l":9.3,"n":32,"o":9.3094,"t":"2026-10-15T21:25:00Z","v":19125,"vw":9.305907},{"c":9.3,"h":9.31,"l":9.3,"n":17,"o":9.31,"t":"2026-10-15T21:30:00Z","v":12084,"vw":9.301},{"c":9.31,"h":9.3199,"l":9.3006,"n":17,"o":9.3199,"t":"2026-10-15T21:35:00Z","v":2575,"vw":9.307238},{"c":9.31,"h":9.32,"l":9.31,"n":31,"o":9.3198,"t":"2026-10-15T21:40:00Z","v":18819,"vw":9.318671},{"c":9.3198,"h":9.32,"l":9.3102,"n":33,"o":9.3102,"t":"2026-10-15T21:45:00Z","v":2985,"vw":9.317788},{"c":9.339,"h":9.3396,"l":9.31,"n":71,"o":9.315,"t":"2026-10-15T21:50:00Z","v":26459,"vw":9.326628},{"c":9.34,"h":9.34,"l":9.3301,"n":39,"o":9.3301,"t":"2026-10-15T21:55:00Z","v":13448,"vw":9.336643},{"c":9.349,"h":9.35,"l":9.3305,"n":29,"o":9.3372,"t":"2026-10-15T22:00:00Z","v":7149,"vw":9.34246},{"c":9.3503,"h":9.36,"l":9.3494,"n":43,"o":9.3494,"t":"2026-10-15T22:05:00Z","v":38595,"vw":9.351076},{"c":9.3515,"h":9.36,"l":9.3502,"n":35,"o":9.36,"t":"2026-10-15T22:10:00Z","v":4918,"vw":9.355852},{"c":9.3485,"h":9.36,"l":9.34,"n":53,"o":9.3585,"t":"2026-10-15T22:15:00Z","v":40535,"vw":9.353006},{"c":9.3695,"h":9.37,"l":9.3461,"n":47,"o":9.3461,"t":"2026-10-15T22:20:00Z","v":20332,"vw":9.3644},{"c":9.36,"h":9.37,"l":9.36,"n":40,"o":9.36,"t":"2026-10-15T22:25:00Z","v":42497,"vw":9.360903},{"c":9.35,"h":9.35,"l":9.33,"n":35,"o":9.35,"t":"2026-10-15T22:30:00Z","v":11113,"vw":9.340659},{"c":9.3554,"h":9.3554,"l":9.3375,"n":24,"o":9.35,"t":"2026-10-15T22:35:00Z","v":9484,"vw":9.340406},{"c":9.35,"h":9.3527,"l":9.34,"n":26,"o":9.3527,"t":"2026-10-15T22:40:00Z","v":14590,"vw":9.351527},{"c":9.3308,"h":9.3593,"l":9.3308,"n":27,"o":9.3415,"t":"2026-10-15T22:45:00Z","v":11683,"vw":9.340663},{"c":9.33,"h":9.3494,"l":9.3215,"n":44,"o":9.3494,"t":"2026-10-15T22:50:00Z","v":13235,"vw":9.336808},{"c":9.3285,"h":9.33,"l":9.32,"n":25,"o":9.33,"t":"2026-10-15T22:55:00Z","v":11869,"vw":9.324701},{"c":9.328,"h":9.33,"l":9.32,"n":27,"o":9.33,"t":"2026-10-15T23:00:00Z","v":16262,"vw":9.323121},{"c":9.3296,"h":9.33,"l":9.32,"n":31,"o":9.3299,"t":"2026-10-15T23:05:00Z","v":12056,"vw":9.323258},{"c":9.33,"h":9.3397,"l":9.3285,"n":21,"o":9.3296,"t":"2026-10-15T23:10:00Z","v":4759,"vw":9.332587},{"c":9.33,"h":9.34,"l":9.3297,"n":17,"o":9.33,"t":"2026-10-15T23:15:00Z","v":8929,"vw":9.330278},{"c":9.32,"h":9.33,"l":9.318,"n":34,"o":9.33,"t":"2026-10-15T23:20:00Z","v":10395,"vw":9.320472},{"c":9.3185,"h":9.32,"l":9.3115,"n":19,"o":9.3197,"t":"2026-10-15T23:25:00Z","v":4241,"vw":9.316987},{"c":9.309,"h":9.32,"l":9.3,"n":55,"o":9.3197,"t":"2026-10-15T23:30:00Z","v":15520,"vw":9.311773},{"c":9.3085,"h":9.318,"l":9.3007,"n":24,"o":9.3026,"t":"2026-10-15T23:35:00Z","v":4637,"vw":9.311525},{"c":9.3,"h":9.31,"l":9.3,"n":21,"o":9.3039,"t":"2026-10-15T23:40:00Z","v":18937,"vw":9.306313},{"c":9.305,"h":9.31,"l":9.3,"n":35,"o":9.3015,"t":"2026-10-15T23:45:00Z","v":17529,"vw":9.304802},{"c":9.305,"h":9.31,"l":9.3,"n":34,"o":9.3002,"t":"2026-10-15T23:50:00Z","v":37179,"vw":9.309305},{"c":9.31,"h":9.3163,"l":9.3,"n":100,"o":9.3019,"t":"2026-10-15T23:55:00Z","v":59589,"vw":9.307676},{"c":9.98,"h":10.1804,"l":9.8,"n":6196,"o":9.97,"t":"2026-10-16T08:00:00Z","v":2338314,"vw":9.978312},{"c":10.14,"h":10.165,"l":9.91,"n":585,"o":10.16,"t":"2026-10-16T08:05:00Z","v":204598,"vw":10.123195},{"c":10.1703,"h":10.19,"l":10.1,"n":568,"o":10.14,"t":"2026-10-16T08:10:00Z","v":193292,"vw":10.150753},{"c":10.15,"h":10.22,"l":10.13,"n":659,"o":10.17,"t":"2026-10-16T08:15:00Z","v":205027,"vw":10.186958},{"c":10.15,"h":10.2,"l":10.13,"n":282,"o":10.1493,"t":"2026-10-16T08:20:00Z","v":80408,"vw":10.163812},{"c":10.1406,"h":10.17,"l":10.13,"n":198,"o":10.1506,"t":"2026-10-16T08:25:00Z","v":76391,"vw":10.145567},{"c":10.0999,"h":10.14,"l":10.09,"n":253,"o":10.14,"t":"2026-10-16T08:30:00Z","v":88997,"vw":10.114429},{"c":10.14,"h":10.15,"l":10.08,"n":353,"o":10.09,"t":"2026-10-16T08:35:00Z","v":159351,"vw":10.117873},{"c":10.14,"h":10.14,"l":10.12,"n":169,"o":10.135,"t":"2026-10-16T08:40:00Z","v":79819,"vw":10.130873},{"c":10.16,"h":10.1792,"l":10.15,"n":213,"o":10.15,"t":"2026-10-16T08:45:00Z","v":84196,"vw":10.157181},{"c":10.1506,"h":10.1793,"l":10.14,"n":147,"o":10.16,"t":"2026-10-16T08:50:00Z","v":175117,"vw":10.16388},{"c":10.15,"h":10.1607,"l":10.14,"n":107,"o":10.152,"t":"2026-10-16T08:55:00Z","v":53932,"vw":10.154803},{"c":10.16,"h":10.17,"l":10.1402,"n":286,"o":10.1494,"t":"2026-10-16T09:00:00Z","v":55421,"vw":10.157413},{"c":10.16,"h":10.1603,"l":10.14,"n":99,"o":10.1501,"t":"2026-10-16T09:05:00Z","v":43576,"vw":10.157057},{"c":10.2,"h":10.21,"l":10.1595,"n":453,"o":10.1595,"t":"2026-10-16T09:10:00Z","v":304627,"vw":10.188206},{"c":10.2492,"h":10.25,"l":10.1993,"n":268,"o":10.2,"t":"2026-10-16T09:15:00Z","v":122657,"vw":10.226468},{"c":10.28,"h":10.2803,"l":10.239,"n":463,"o":10.2497,"t":"2026-10-16T09:20:00Z","v":203763,"vw":10.264753},{"c":10.29,"h":10.29,"l":10.2609,"n":262,"o":10.28,"t":"2026-10-16T09:25:00Z","v":85002,"vw":10.27873},{"c":10.2908,"h":10.315,"l":10.2792,"n":467,"o":10.29,"t":"2026-10-16T09:30:00Z","v":149788,"vw":10.294512},{"c":10.32,"h":10.33,"l":10.275,"n":378,"o":10.29,"t":"2026-10-16T09:35:00Z","v":146706,"vw":10.308742},{"c":10.2993,"h":10.32,"l":10.28,"n":230,"o":10.32,"t":"2026-10-16T09:40:00Z","v":105322,"vw":10.300621},{"c":10.28,"h":10.299,"l":10.26,"n":180,"o":10.29,"t":"2026-10-16T09:45:00Z","v":97208,"vw":10.274516},{"c":10.225,"h":10.3,"l":10.225,"n":279,"o":10.28,"t":"2026-10-16T09:50:00Z","v":93022,"vw":10.25622},{"c":10.2,"h":10.2392,"l":10.2,"n":227,"o":10.23,"t":"2026-10-16T09:55:00Z","v":95562,"vw":10.22227},{"c":10.2,"h":10.2007,"l":10.175,"n":191,"o":10.1909,"t":"2026-10-16T10:00:00Z","v":79145,"vw":10.186508},{"c":10.14,"h":10.2,"l":10.13,"n":265,"o":10.2,"t":"2026-10-16T10:05:00Z","v":109091,"vw":10.161325},{"c":10.12,"h":10.1802,"l":10.12,"n":278,"o":10.14,"t":"2026-10-16T10:10:00Z","v":125061,"vw":10.155391},{"c":10.15,"h":10.16,"l":10.12,"n":170,"o":10.12,"t":"2026-10-16T10:15:00Z","v":137005,"vw":10.139568},{"c":10.09,"h":10.1591,"l":10.09,"n":221,"o":10.1591,"t":"2026-10-16T10:20:00Z","v":69526,"vw":10.117041},{"c":10.1292,"h":10.1292,"l":10.08,"n":156,"o":10.09,"t":"2026-10-16T10:25:00Z","v":80835,"vw":10.099884},{"c":10.13,"h":10.14,"l":10.12,"n":118,"o":10.1292,"t":"2026-10-16T10:30:00Z","v":49383,"vw":10.126557},{"c":10.15,"h":10.165,"l":10.14,"n":129,"o":10.14,"t":"2026-10-16T10:35:00Z","v":48493,"vw":10.152594},{"c":10.1206,"h":10.17,"l":10.12,"n":234,"o":10.16,"t":"2026-10-16T10:40:00Z","v":118540,"vw":10.140017},{"c":10.09,"h":10.13,"l":10.09,"n":201,"o":10.13,"t":"2026-10-16T10:45:00Z","v":87140,"vw":10.108929},{"c":10.04,"h":10.1092,"l":10.04,"n":320,"o":10.09,"t":"2026-10-16T10:50:00Z","v":108985,"vw":10.077455},{"c":10.04,"h":10.068,"l":10.0208,"n":218,"o":10.041,"t":"2026-10-16T10:55:00Z","v":123586,"vw":10.045452},{"c":9.9009,"h":10.04,"l":9.9,"n":1802,"o":10.03,"t":"2026-10-16T11:00:00Z","v":758268,"vw":9.939583},{"c":9.94,"h":9.97,"l":9.87,"n":758,"o":9.9079,"t":"2026-10-16T11:05:00Z","v":400517,"vw":9.919983},{"c":9.99,"h":10,"l":9.9393,"n":443,"o":9.94,"t":"2026-10-16T11:10:00Z","v":204812,"vw":9.968647},{"c":9.958,"h":9.99,"l":9.95,"n":312,"o":9.99,"t":"2026-10-16T11:15:00Z","v":147616,"vw":9.963281},{"c":9.97,"h":9.99,"l":9.92,"n":305,"o":9.9585,"t":"2026-10-16T11:20:00Z","v":103627,"vw":9.957135},{"c":9.9285,"h":9.9799,"l":9.915,"n":290,"o":9.9799,"t":"2026-10-16T11:25:00Z","v":102315,"vw":9.939283},{"c":9.8608,"h":9.9307,"l":9.8508,"n":390,"o":9.93,"t":"2026-10-16T11:30:00Z","v":224019,"vw":9.896103},{"c":9.8794,"h":9.89,"l":9.84,"n":346,"o":9.8608,"t":"2026-10-16T11:35:00Z","v":162309,"vw":9.865874},{"c":9.908,"h":9.92,"l":9.8799,"n":178,"o":9.8799,"t":"2026-10-16T11:40:00Z","v":84595,"vw":9.88953},{"c":9.9,"h":9.91,"l":9.8804,"n":210,"o":9.901,"t":"2026-10-16T11:45:00Z","v":85818,"vw":9.896921},{"c":9.882,"h":9.92,"l":9.88,"n":186,"o":9.91,"t":"2026-10-16T11:50:00Z","v":83076,"vw":9.89641},{"c":9.87,"h":9.8882,"l":9.83,"n":441,"o":9.8881,"t":"2026-10-16T11:55:00Z","v":179718,"vw":9.849574},{"c":9.9005,"h":9.9115,"l":9.872,"n":262,"o":9.88,"t":"2026-10-16T12:00:00Z","v":127312,"vw":9.901641},{"c":9.9685,"h":9.9715,"l":9.89,"n":366,"o":9.9079,"t":"2026-10-16T12:05:00Z","v":160091,"vw":9.925392},{"c":9.948,"h":9.97,"l":9.9207,"n":261,"o":9.97,"t":"2026-10-16T12:10:00Z","v":82420,"vw":9.951205},{"c":9.9294,"h":9.95,"l":9.91,"n":216,"o":9.949,"t":"2026-10-16T12:15:00Z","v":104177,"vw":9.937704},{"c":9.95,"h":9.97,"l":9.93,"n":386,"o":9.93,"t":"2026-10-16T12:20:00Z","v":208794,"vw":9.959395},{"c":9.9596,"h":9.99,"l":9.95,"n":376,"o":9.95,"t":"2026-10-16T12:25:00Z","v":123468,"vw":9.968664},{"c":9.9998,"h":10.03,"l":9.93,"n":783,"o":9.97,"t":"2026-10-16T12:30:00Z","v":324559,"vw":9.992993},{"c":9.92,"h":10,"l":9.91,"n":563,"o":9.9985,"t":"2026-10-16T12:35:00Z","v":237410,"vw":9.946618},{"c":9.88,"h":9.93,"l":9.88,"n":361,"o":9.918,"t":"2026-10-16T12:40:00Z","v":179806,"vw":9.911447},{"c":9.8806,"h":9.92,"l":9.87,"n":454,"o":9.8815,"t":"2026-10-16T12:45:00Z","v":236862,"vw":9.896302},{"c":9.8894,"h":9.9085,"l":9.862,"n":232,"o":9.888,"t":"2026-10-16T12:50:00Z","v":72056,"vw":9.887517},{"c":9.8915,"h":9.9279,"l":9.8406,"n":441,"o":9.89,"t":"2026-10-16T12:55:00Z","v":106949,"vw":9.887095},{"c":9.8401,"h":9.9185,"l":9.84,"n":798,"o":9.8994,"t":"2026-10-16T13:00:00Z","v":270357,"vw":9.861664},{"c":9.89,"h":9.89,"l":9.84,"n":222,"o":9.8407,"t":"2026-10-16T13:05:00Z","v":59415,"vw":9.865299},{"c":9.89,"h":9.94,"l":9.8808,"n":572,"o":9.888,"t":"2026-10-16T13:10:00Z","v":330062,"vw":9.912441},{"c":9.8898,"h":9.8997,"l":9.842,"n":528,"o":9.8807,"t":"2026-10-16T13:15:00Z","v":248367,"vw":9.873552},{"c":9.92,"h":9.92,"l":9.84,"n":483,"o":9.8886,"t":"2026-10-16T13:20:00Z","v":161782,"vw":9.879781},{"c":9.65,"h":9.92,"l":9.65,"n":2373,"o":9.92,"t":"2026-10-16T13:25:00Z","v":718445,"vw":9.759322},{"c":9.515,"h":9.725,"l":9.4,"n":7914,"o":9.65,"t":"2026-10-16T13:30:00Z","v":4231971,"vw":9.530806},{"c":9.6199,"h":9.635,"l":9.43,"n":4305,"o":9.51,"t":"2026-10-16T13:35:00Z","v":2677913,"vw":9.54541},{"c":9.63,"h":9.69,"l":9.57,"n":3604,"o":9.61,"t":"2026-10-16T13:40:00Z","v":2598727,"vw":9.63127},{"c":9.545,"h":9.71,"l":9.51,"n":3468,"o":9.64,"t":"2026-10-16T13:45:00Z","v":2137881,"vw":9.623716},{"c":9.415,"h":9.5999,"l":9.3525,"n":3661,"o":9.545,"t":"2026-10-16T13:50:00Z","v":2464265,"vw":9.440294},{"c":9.525,"h":9.5574,"l":9.4,"n":1920,"o":9.415,"t":"2026-10-16T13:55:00Z","v":1310747,"vw":9.472041},{"c":9.605,"h":9.63,"l":9.5,"n":2497,"o":9.53,"t":"2026-10-16T14:00:00Z","v":1969751,"vw":9.578683},{"c":9.63,"h":9.702,"l":9.56,"n":2243,"o":9.605,"t":"2026-10-16T14:05:00Z","v":1931236,"vw":9.646991},{"c":9.64,"h":9.66,"l":9.48,"n":2102,"o":9.63,"t":"2026-10-16T14:10:00Z","v":1269576,"vw":9.567702},{"c":9.515,"h":9.66,"l":9.5,"n":1475,"o":9.6307,"t":"2026-10-16T14:15:00Z","v":870931,"vw":9.587029},{"c":9.385,"h":9.53,"l":9.3725,"n":2524,"o":9.51,"t":"2026-10-16T14:20:00Z","v":1684070,"vw":9.445201},{"c":9.41,"h":9.4682,"l":9.38,"n":1952,"o":9.385,"t":"2026-10-16T14:25:00Z","v":1325942,"vw":9.419012},{"c":9.425,"h":9.44,"l":9.315,"n":2328,"o":9.4139,"t":"2026-10-16T14:30:00Z","v":1226238,"vw":9.377066},{"c":9.4126,"h":9.48,"l":9.403,"n":1481,"o":9.4299,"t":"2026-10-16T14:35:00Z","v":1245092,"vw":9.44922},{"c":9.3899,"h":9.44,"l":9.355,"n":1183,"o":9.4123,"t":"2026-10-16T14:40:00Z","v":910001,"vw":9.395666},{"c":9.4301,"h":9.45,"l":9.3831,"n":808,"o":9.39,"t":"2026-10-16T14:45:00Z","v":686846,"vw":9.420841},{"c":9.21,"h":9.4399,"l":9.2,"n":3038,"o":9.4331,"t":"2026-10-16T14:50:00Z","v":1656843,"vw":9.294802},{"c":9.2568,"h":9.28,"l":9.2,"n":1583,"o":9.2001,"t":"2026-10-16T14:55:00Z","v":1100510,"vw":9.241975},{"c":9.2498,"h":9.29,"l":9.22,"n":1047,"o":9.25,"t":"2026-10-16T15:00:00Z","v":859736,"vw":9.25225},{"c":9.1799,"h":9.26,"l":9.17,"n":1652,"o":9.244,"t":"2026-10-16T15:05:00Z","v":1090223,"vw":9.202015},{"c":9.195,"h":9.22,"l":9.15,"n":1266,"o":9.17,"t":"2026-10-16T15:10:00Z","v":860646,"vw":9.191076},{"c":9.1303,"h":9.2099,"l":9.13,"n":1275,"o":9.19,"t":"2026-10-16T15:15:00Z","v":837008,"vw":9.174887},{"c":9.0965,"h":9.155,"l":9.05,"n":1660,"o":9.1375,"t":"2026-10-16T15:20:00Z","v":697871,"vw":9.097041},{"c":9.1,"h":9.12,"l":9.085,"n":891,"o":9.09,"t":"2026-10-16T15:25:00Z","v":689328,"vw":9.102949},{"c":9.1571,"h":9.18,"l":9.1,"n":1459,"o":9.1,"t":"2026-10-16T15:30:00Z","v":1133560,"vw":9.133068},{"c":9.19,"h":9.2,"l":9.15,"n":1021,"o":9.1568,"t":"2026-10-16T15:35:00Z","v":627525,"vw":9.175091},{"c":9.1401,"h":9.2,"l":9.1401,"n":923,"o":9.195,"t":"2026-10-16T15:40:00Z","v":605244,"vw":9.170204},{"c":9.1269,"h":9.18,"l":9.11,"n":1163,"o":9.14,"t":"2026-10-16T15:45:00Z","v":1199234,"vw":9.14149},{"c":9.0901,"h":9.13,"l":9.07,"n":1175,"o":9.13,"t":"2026-10-16T15:50:00Z","v":769512,"vw":9.095911},{"c":9.09,"h":9.125,"l":9.08,"n":914,"o":9.095,"t":"2026-10-16T15:55:00Z","v":731127,"vw":9.10198},{"c":9.07,"h":9.085,"l":9.0231,"n":1524,"o":9.085,"t":"2026-10-16T16:00:00Z","v":927831,"vw":9.050529},{"c":9.08,"h":9.1,"l":9.06,"n":876,"o":9.0699,"t":"2026-10-16T16:05:00Z","v":758240,"vw":9.075871},{"c":9.1199,"h":9.12,"l":9.07,"n":930,"o":9.08,"t":"2026-10-16T16:10:00Z","v":824614,"vw":9.105968},{"c":9.1099,"h":9.13,"l":9.075,"n":682,"o":9.11,"t":"2026-10-16T16:15:00Z","v":497038,"vw":9.104102},{"c":9.07,"h":9.1199,"l":9.06,"n":642,"o":9.11,"t":"2026-10-16T16:20:00Z","v":395623,"vw":9.084604},{"c":9.0201,"h":9.0765,"l":9.02,"n":874,"o":9.0765,"t":"2026-10-16T16:25:00Z","v":537074,"vw":9.046069},{"c":9.0068,"h":9.04,"l":9,"n":1302,"o":9.03,"t":"2026-10-16T16:30:00Z","v":768162,"vw":9.016771},{"c":9.02,"h":9.04,"l":8.99,"n":1708,"o":9.0017,"t":"2026-10-16T16:35:00Z","v":861146,"vw":9.011087},{"c":9.02,"h":9.025,"l":9,"n":727,"o":9.02,"t":"2026-10-16T16:40:00Z","v":487041,"vw":9.012234},{"c":8.99,"h":9.03,"l":8.97,"n":990,"o":9.025,"t":"2026-10-16T16:45:00Z","v":512981,"vw":8.9991},{"c":8.945,"h":8.99,"l":8.94,"n":1353,"o":8.985,"t":"2026-10-16T16:50:00Z","v":866950,"vw":8.958544},{"c":8.92,"h":8.95,"l":8.9,"n":1183,"o":8.95,"t":"2026-10-16T16:55:00Z","v":720657,"vw":8.920697},{"c":8.78,"h":8.9299,"l":8.77,"n":2908,"o":8.9215,"t":"2026-10-16T17:00:00Z","v":1251695,"vw":8.852153},{"c":8.805,"h":8.84,"l":8.77,"n":1300,"o":8.78,"t":"2026-10-16T17:05:00Z","v":928912,"vw":8.805391},{"c":8.81,"h":8.83,"l":8.7899,"n":1325,"o":8.805,"t":"2026-10-16T17:10:00Z","v":730313,"vw":8.807221},{"c":8.7351,"h":8.815,"l":8.73,"n":1575,"o":8.81,"t":"2026-10-16T17:15:00Z","v":765651,"vw":8.752045},{"c":8.765,"h":8.78,"l":8.73,"n":1306,"o":8.735,"t":"2026-10-16T17:20:00Z","v":771708,"vw":8.749953},{"c":8.829,"h":8.8399,"l":8.74,"n":1358,"o":8.765,"t":"2026-10-16T17:25:00Z","v":1101654,"vw":8.791394},{"c":8.84,"h":8.855,"l":8.815,"n":1128,"o":8.8274,"t":"2026-10-16T17:30:00Z","v":773766,"vw":8.835157},{"c":8.805,"h":8.8699,"l":8.795,"n":1162,"o":8.84,"t":"2026-10-16T17:35:00Z","v":768114,"vw":8.826489},{"c":8.89,"h":8.9,"l":8.8027,"n":1206,"o":8.81,"t":"2026-10-16T17:40:00Z","v":1026218,"vw":8.855246},{"c":8.845,"h":8.895,"l":8.82,"n":878,"o":8.885,"t":"2026-10-16T17:45:00Z","v":696071,"vw":8.854998},{"c":8.835,"h":8.8599,"l":8.83,"n":563,"o":8.84,"t":"2026-10-16T17:50:00Z","v":373930,"vw":8.840783},{"c":8.85,"h":8.87,"l":8.83,"n":591,"o":8.84,"t":"2026-10-16T17:55:00Z","v":398051,"vw":8.844987},{"c":8.81,"h":8.85,"l":8.8,"n":1112,"o":8.8469,"t":"2026-10-16T18:00:00Z","v":819319,"vw":8.82654},{"c":8.8,"h":8.83,"l":8.78,"n":755,"o":8.8199,"t":"2026-10-16T18:05:00Z","v":697845,"vw":8.806885},{"c":8.805,"h":8.8151,"l":8.7739,"n":647,"o":8.8,"t":"2026-10-16T18:10:00Z","v":846773,"vw":8.795338},{"c":8.775,"h":8.82,"l":8.76,"n":622,"o":8.8099,"t":"2026-10-16T18:15:00Z","v":384112,"vw":8.790973},{"c":8.763,"h":8.78,"l":8.7301,"n":1096,"o":8.775,"t":"2026-10-16T18:20:00Z","v":1010998,"vw":8.75671},{"c":8.77,"h":8.78,"l":8.7423,"n":655,"o":8.765,"t":"2026-10-16T18:25:00Z","v":489422,"vw":8.76166},{"c":8.759,"h":8.78,"l":8.75,"n":742,"o":8.765,"t":"2026-10-16T18:30:00Z","v":642853,"vw":8.762581},{"c":8.72,"h":8.76,"l":8.71,"n":922,"o":8.755,"t":"2026-10-16T18:35:00Z","v":501947,"vw":8.730828},{"c":8.719,"h":8.7498,"l":8.69,"n":1211,"o":8.7299,"t":"2026-10-16T18:40:00Z","v":615209,"vw":8.715904},{"c":8.715,"h":8.73,"l":8.7,"n":669,"o":8.71,"t":"2026-10-16T18:45:00Z","v":529256,"vw":8.713869},{"c":8.6869,"h":8.71,"l":8.68,"n":675,"o":8.71,"t":"2026-10-16T18:50:00Z","v":411949,"vw":8.690915},{"c":8.715,"h":8.72,"l":8.66,"n":1066,"o":8.6801,"t":"2026-10-16T18:55:00Z","v":823530,"vw":8.691594},{"c":8.6667,"h":8.719,"l":8.65,"n":817,"o":8.719,"t":"2026-10-16T19:00:00Z","v":513392,"vw":8.687871},{"c":8.69,"h":8.6999,"l":8.6301,"n":942,"o":8.665,"t":"2026-10-16T19:05:00Z","v":619228,"vw":8.655628},{"c":8.805,"h":8.81,"l":8.685,"n":1021,"o":8.685,"t":"2026-10-16T19:10:00Z","v":723002,"vw":8.750659},{"c":8.765,"h":8.83,"l":8.7426,"n":1058,"o":8.8099,"t":"2026-10-16T19:15:00Z","v":1071459,"vw":8.788956},{"c":8.8,"h":8.8,"l":8.75,"n":692,"o":8.765,"t":"2026-10-16T19:20:00Z","v":507725,"vw":8.782309},{"c":8.765,"h":8.8,"l":8.7526,"n":732,"o":8.8,"t":"2026-10-16T19:25:00Z","v":508212,"vw":8.776905},{"c":8.755,"h":8.7898,"l":8.74,"n":760,"o":8.77,"t":"2026-10-16T19:30:00Z","v":737620,"vw":8.75665},{"c":8.755,"h":8.77,"l":8.72,"n":704,"o":8.755,"t":"2026-10-16T19:35:00Z","v":462866,"vw":8.749422},{"c":8.76,"h":8.78,"l":8.73,"n":631,"o":8.7599,"t":"2026-10-16T19:40:00Z","v":437551,"vw":8.756276},{"c":8.815,"h":8.84,"l":8.76,"n":896,"o":8.77,"t":"2026-10-16T19:45:00Z","v":630449,"vw":8.804852},{"c":8.905,"h":8.92,"l":8.81,"n":2315,"o":8.81,"t":"2026-10-16T19:50:00Z","v":2114984,"vw":8.869003},{"c":8.9022,"h":8.945,"l":8.89,"n":1964,"o":8.905,"t":"2026-10-16T19:55:00Z","v":1959704,"vw":8.921288},{"c":8.8897,"h":8.925,"l":8.88,"n":255,"o":8.91,"t":"2026-10-16T20:00:00Z","v":344300,"vw":8.910574},{"c":8.86,"h":8.9,"l":8.86,"n":222,"o":8.89,"t":"2026-10-16T20:05:00Z","v":138784,"vw":8.877681},{"c":8.8835,"h":8.9,"l":8.85,"n":137,"o":8.87,"t":"2026-10-16T20:10:00Z","v":42299,"vw":8.872952},{"c":8.87,"h":8.9,"l":8.87,"n":136,"o":8.8885,"t":"2026-10-16T20:15:00Z","v":28503,"vw":8.894231},{"c":8.85,"h":8.87,"l":8.84,"n":133,"o":8.87,"t":"2026-10-16T20:20:00Z","v":25136,"vw":8.855426},{"c":8.87,"h":8.87,"l":8.8499,"n":97,"o":8.8502,"t":"2026-10-16T20:25:00Z","v":43475,"vw":8.860861},{"c":8.8799,"h":8.88,"l":8.86,"n":71,"o":8.87,"t":"2026-10-16T20:30:00Z","v":24722,"vw":8.87164},{"c":8.86,"h":8.8785,"l":8.85,"n":87,"o":8.8785,"t":"2026-10-16T20:35:00Z","v":34108,"vw":8.86226},{"c":8.82,"h":8.86,"l":8.82,"n":149,"o":8.86,"t":"2026-10-16T20:40:00Z","v":73576,"vw":8.848269},{"c":8.81,"h":8.829,"l":8.8,"n":99,"o":8.82,"t":"2026-10-16T20:45:00Z","v":99500,"vw":8.813054},{"c":8.81,"h":8.82,"l":8.8029,"n":53,"o":8.8101,"t":"2026-10-16T20:50:00Z","v":31965,"vw":8.813614},{"c":8.81,"h":8.82,"l":8.8,"n":82,"o":8.81,"t":"2026-10-16T20:55:00Z","v":36977,"vw":8.813081},{"c":8.8593,"h":8.8593,"l":8.78,"n":243,"o":8.815,"t":"2026-10-16T21:00:00Z","v":84902,"vw":8.816719},{"c":8.84,"h":8.85,"l":8.83,"n":54,"o":8.8497,"t":"2026-10-16T21:05:00Z","v":32658,"vw":8.843085},{"c":8.85,"h":8.8598,"l":8.83,"n":69,"o":8.85,"t":"2026-10-16T21:10:00Z","v":58433,"vw":8.852297},{"c":8.849,"h":8.86,"l":8.849,"n":45,"o":8.8503,"t":"2026-10-16T21:15:00Z","v":21358,"vw":8.853308},{"c":8.85,"h":8.8598,"l":8.84,"n":28,"o":8.849,"t":"2026-10-16T21:20:00Z","v":7403,"vw":8.846213},{"c":8.8315,"h":8.85,"l":8.83,"n":56,"o":8.8499,"t":"2026-10-16T21:25:00Z","v":13131,"vw":8.838519},{"c":8.83,"h":8.8499,"l":8.83,"n":49,"o":8.8326,"t":"2026-10-16T21:30:00Z","v":8651,"vw":8.838553},{"c":8.84,"h":8.85,"l":8.81,"n":57,"o":8.82,"t":"2026-10-16T21:35:00Z","v":12185,"vw":8.823436},{"c":8.84,"h":8.85,"l":8.83,"n":60,"o":8.84,"t":"2026-10-16T21:40:00Z","v":23181,"vw":8.832583},{"c":8.84,"h":8.84,"l":8.82,"n":65,"o":8.8399,"t":"2026-10-16T21:45:00Z","v":19995,"vw":8.830214},{"c":8.81,"h":8.83,"l":8.8,"n":138,"o":8.83,"t":"2026-10-16T21:50:00Z","v":20819,"vw":8.814526},{"c":8.82,"h":8.82,"l":8.8003,"n":63,"o":8.81,"t":"2026-10-16T21:55:00Z","v":18675,"vw":8.811131},{"c":8.83,"h":8.84,"l":8.81,"n":81,"o":8.82,"t":"2026-10-16T22:00:00Z","v":14812,"vw":8.816682},{"c":8.82,"h":8.83,"l":8.81,"n":62,"o":8.83,"t":"2026-10-16T22:05:00Z","v":4022,"vw":8.823903},{"c":8.8,"h":8.83,"l":8.8,"n":72,"o":8.82,"t":"2026-10-16T22:10:00Z","v":13584,"vw":8.805899},{"c":8.8004,"h":8.81,"l":8.8,"n":64,"o":8.8097,"t":"2026-10-16T22:15:00Z","v":17726,"vw":8.801548},{"c":8.8,"h":8.81,"l":8.78,"n":178,"o":8.8015,"t":"2026-10-16T22:20:00Z","v":33185,"vw":8.79803},{"c":8.7981,"h":8.8,"l":8.77,"n":76,"o":8.78,"t":"2026-10-16T22:25:00Z","v":16826,"vw":8.784124},{"c":8.8,"h":8.8,"l":8.77,"n":76,"o":8.7993,"t":"2026-10-16T22:30:00Z","v":14503,"vw":8.785522},{"c":8.7903,"h":8.8,"l":8.78,"n":45,"o":8.79,"t":"2026-10-16T22:35:00Z","v":42348,"vw":8.798279},{"c":8.8001,"h":8.81,"l":8.7915,"n":49,"o":8.7985,"t":"2026-10-16T22:40:00Z","v":13022,"vw":8.802437},{"c":8.82,"h":8.82,"l":8.8,"n":65,"o":8.81,"t":"2026-10-16T22:45:00Z","v":31004,"vw":8.808887},{"c":8.7997,"h":8.82,"l":8.7897,"n":79,"o":8.815,"t":"2026-10-16T22:50:00Z","v":12682,"vw":8.807436},{"c":8.79,"h":8.8,"l":8.78,"n":48,"o":8.79,"t":"2026-10-16T22:55:00Z","v":6023,"vw":8.78787},{"c":8.7969,"h":8.8,"l":8.78,"n":53,"o":8.8,"t":"2026-10-16T23:00:00Z","v":17428,"vw":8.791625},{"c":8.79,"h":8.8,"l":8.78,"n":47,"o":8.8,"t":"2026-10-16T23:05:00Z","v":5769,"vw":8.790046},{"c":8.781,"h":8.8,"l":8.78,"n":42,"o":8.8,"t":"2026-10-16T23:10:00Z","v":7608,"vw":8.790471},{"c":8.8,"h":8.8,"l":8.79,"n":35,"o":8.7997,"t":"2026-10-16T23:15:00Z","v":3366,"vw":8.797503},{"c":8.78,"h":8.8,"l":8.77,"n":191,"o":8.79,"t":"2026-10-16T23:20:00Z","v":46337,"vw":8.780705},{"c":8.7799,"h":8.79,"l":8.7705,"n":61,"o":8.78,"t":"2026-10-16T23:25:00Z","v":11414,"vw":8.78074},{"c":8.774,"h":8.78,"l":8.76,"n":79,"o":8.7701,"t":"2026-10-16T23:30:00Z","v":33900,"vw":8.77494},{"c":8.78,"h":8.8,"l":8.78,"n":75,"o":8.79,"t":"2026-10-16T23:35:00Z","v":20063,"vw":8.787739},{"c":8.8085,"h":8.81,"l":8.78,"n":53,"o":8.781,"t":"2026-10-16T23:40:00Z","v":21914,"vw":8.793903},{"c":8.82,"h":8.8292,"l":8.8085,"n":83,"o":8.81,"t":"2026-10-16T23:45:00Z","v":21954,"vw":8.814889},{"c":8.82,"h":8.83,"l":8.79,"n":78,"o":8.82,"t":"2026-10-16T23:50:00Z","v":16433,"vw":8.81188},{"c":8.8203,"h":8.84,"l":8.8,"n":122,"o":8.82,"t":"2026-10-16T23:55:00Z","v":67540,"vw":8.820466},{"c":9.02,"h":9.08,"l":9,"n":1090,"o":9,"t":"2026-10-19T08:00:00Z","v":244943,"vw":9.039441},{"c":9,"h":9.06,"l":9,"n":145,"o":9.02,"t":"2026-10-19T08:05:00Z","v":24691,"vw":9.014835},{"c":9.02,"h":9.02,"l":8.999,"n":73,"o":8.999,"t":"2026-10-19T08:10:00Z","v":26203,"vw":9.00636},{"c":8.99,"h":9.0297,"l":8.97,"n":171,"o":9.0297,"t":"2026-10-19T08:15:00Z","v":56901,"vw":8.986103},{"c":9,"h":9,"l":8.9894,"n":25,"o":8.99,"t":"2026-10-19T08:20:00Z","v":5603,"vw":8.99414},{"c":9.01,"h":9.01,"l":9,"n":22,"o":9.01,"t":"2026-10-19T08:25:00Z","v":6668,"vw":9.007517},{"c":8.9991,"h":9,"l":8.99,"n":43,"o":9,"t":"2026-10-19T08:30:00Z","v":14653,"vw":8.997342},{"c":8.99,"h":8.99,"l":8.98,"n":30,"o":8.99,"t":"2026-10-19T08:35:00Z","v":4900,"vw":8.985527},{"c":8.9792,"h":8.9899,"l":8.9792,"n":42,"o":8.98,"t":"2026-10-19T08:40:00Z","v":26590,"vw":8.980356},{"c":8.94,"h":8.98,"l":8.94,"n":122,"o":8.98,"t":"2026-10-19T08:45:00Z","v":36935,"vw":8.954379},{"c":8.95,"h":8.95,"l":8.94,"n":35,"o":8.95,"t":"2026-10-19T08:50:00Z","v":9392,"vw":8.948567},{"c":8.93,"h":8.95,"l":8.93,"n":49,"o":8.95,"t":"2026-10-19T08:55:00Z","v":20625,"vw":8.941984},{"c":8.9492,"h":8.95,"l":8.9202,"n":61,"o":8.9203,"t":"2026-10-19T09:00:00Z","v":28666,"vw":8.935834},{"c":8.94,"h":8.95,"l":8.94,"n":54,"o":8.95,"t":"2026-10-19T09:05:00Z","v":38602,"vw":8.942637},{"c":8.9492,"h":8.9492,"l":8.94,"n":28,"o":8.94,"t":"2026-10-19T09:10:00Z","v":9494,"vw":8.940136},{"c":8.9491,"h":8.95,"l":8.94,"n":16,"o":8.9406,"t":"2026-10-19T09:15:00Z","v":2557,"vw":8.94391},{"c":8.96,"h":8.96,"l":8.95,"n":33,"o":8.96,"t":"2026-10-19T09:20:00Z","v":6274,"vw":8.959341},{"c":8.9501,"h":8.96,"l":8.9501,"n":27,"o":8.96,"t":"2026-10-19T09:25:00Z","v":4859,"vw":8.958443},{"c":8.9501,"h":8.96,"l":8.9501,"n":30,"o":8.96,"t":"2026-10-19T09:30:00Z","v":12784,"vw":8.959832},{"c":8.95,"h":8.96,"l":8.95,"n":48,"o":8.95,"t":"2026-10-19T09:35:00Z","v":26217,"vw":8.958001},{"c":8.9592,"h":8.96,"l":8.9509,"n":14,"o":8.96,"t":"2026-10-19T09:40:00Z","v":5506,"vw":8.957876},{"c":8.9607,"h":8.9607,"l":8.96,"n":12,"o":8.96,"t":"2026-10-19T09:45:00Z","v":5431,"vw":8.960043},{"c":8.96,"h":8.97,"l":8.95,"n":42,"o":8.97,"t":"2026-10-19T09:50:00Z","v":15243,"vw":8.96148},{"c":8.96,"h":8.96,"l":8.95,"n":56,"o":8.96,"t":"2026-10-19T09:55:00Z","v":18461,"vw":8.952431},{"c":8.9694,"h":8.97,"l":8.96,"n":29,"o":8.96,"t":"2026-10-19T10:00:00Z","v":6361,"vw":8.965744},{"c":8.9598,"h":8.97,"l":8.94,"n":68,"o":8.97,"t":"2026-10-19T10:05:00Z","v":27550,"vw":8.958932},{"c":8.95,"h":8.9592,"l":8.9499,"n":36,"o":8.95,"t":"2026-10-19T10:10:00Z","v":14754,"vw":8.950063},{"c":8.94,"h":8.95,"l":8.9392,"n":57,"o":8.95,"t":"2026-10-19T10:15:00Z","v":14264,"vw":8.94314},{"c":8.9093,"h":8.94,"l":8.9,"n":118,"o":8.93,"t":"2026-10-19T10:20:00Z","v":24152,"vw":8.92063},{"c":8.87,"h":8.9097,"l":8.8695,"n":215,"o":8.9097,"t":"2026-10-19T10:25:00Z","v":64568,"vw":8.889909},{"c":8.87,"h":8.8898,"l":8.86,"n":75,"o":8.87,"t":"2026-10-19T10:30:00Z","v":26361,"vw":8.870543},{"c":8.9,"h":8.9181,"l":8.84,"n":295,"o":8.87,"t":"2026-10-19T10:35:00Z","v":225657,"vw":8.876362},{"c":8.88,"h":8.9,"l":8.87,"n":140,"o":8.89,"t":"2026-10-19T10:40:00Z","v":65893,"vw":8.885213},{"c":8.85,"h":8.8797,"l":8.845,"n":95,"o":8.8797,"t":"2026-10-19T10:45:00Z","v":37956,"vw":8.85548},{"c":8.89,"h":8.89,"l":8.8507,"n":121,"o":8.8507,"t":"2026-10-19T10:50:00Z","v":53674,"vw":8.875911},{"c":8.86,"h":8.89,"l":8.855,"n":86,"o":8.8892,"t":"2026-10-19T10:55:00Z","v":56810,"vw":8.877231},{"c":8.82,"h":8.865,"l":8.79,"n":856,"o":8.855,"t":"2026-10-19T11:00:00Z","v":414438,"vw":8.818663},{"c":8.84,"h":8.84,"l":8.8,"n":217,"o":8.82,"t":"2026-10-19T11:05:00Z","v":81804,"vw":8.812598},{"c":8.818,"h":8.8477,"l":8.8008,"n":159,"o":8.842,"t":"2026-10-19T11:10:00Z","v":76317,"vw":8.826977},{"c":8.84,"h":8.84,"l":8.82,"n":145,"o":8.82,"t":"2026-10-19T11:15:00Z","v":103640,"vw":8.824858},{"c":8.84,"h":8.85,"l":8.8295,"n":95,"o":8.84,"t":"2026-10-19T11:20:00Z","v":25985,"vw":8.839106},{"c":8.84,"h":8.85,"l":8.83,"n":82,"o":8.8415,"t":"2026-10-19T11:25:00Z","v":29411,"vw":8.845054},{"c":8.8278,"h":8.84,"l":8.82,"n":78,"o":8.84,"t":"2026-10-19T11:30:00Z","v":36848,"vw":8.824004},{"c":8.84,"h":8.85,"l":8.8202,"n":67,"o":8.8207,"t":"2026-10-19T11:35:00Z","v":49131,"vw":8.832991},{"c":8.84,"h":8.85,"l":8.8385,"n":70,"o":8.8385,"t":"2026-10-19T11:40:00Z","v":81027,"vw":8.842996},{"c":8.84,"h":8.85,"l":8.84,"n":122,"o":8.8498,"t":"2026-10-19T11:45:00Z","v":53835,"vw":8.847802},{"c":8.899,"h":8.9,"l":8.85,"n":119,"o":8.85,"t":"2026-10-19T11:50:00Z","v":58474,"vw":8.883375},{"c":8.8907,"h":8.9,"l":8.8809,"n":87,"o":8.8979,"t":"2026-10-19T11:55:00Z","v":85152,"vw":8.892659},{"c":8.9,"h":8.92,"l":8.8884,"n":92,"o":8.9,"t":"2026-10-19T12:00:00Z","v":31641,"vw":8.903211},{"c":8.9191,"h":8.92,"l":8.8918,"n":94,"o":8.9,"t":"2026-10-19T12:05:00Z","v":41483,"vw":8.903962},{"c":8.9085,"h":8.93,"l":8.9,"n":175,"o":8.92,"t":"2026-10-19T12:10:00Z","v":90652,"vw":8.912813},{"c":8.93,"h":8.94,"l":8.9008,"n":132,"o":8.9015,"t":"2026-10-19T12:15:00Z","v":114757,"vw":8.9294},{"c":8.92,"h":8.93,"l":8.91,"n":80,"o":8.93,"t":"2026-10-19T12:20:00Z","v":37288,"vw":8.917591},{"c":8.9398,"h":8.94,"l":8.9108,"n":143,"o":8.9185,"t":"2026-10-19T12:25:00Z","v":66556,"vw":8.936907},{"c":8.96,"h":8.96,"l":8.935,"n":138,"o":8.9399,"t":"2026-10-19T12:30:00Z","v":71807,"vw":8.945851},{"c":8.95,"h":8.9607,"l":8.9485,"n":110,"o":8.9509,"t":"2026-10-19T12:35:00Z","v":46022,"vw":8.955454},{"c":8.96,"h":8.97,"l":8.93,"n":121,"o":8.94,"t":"2026-10-19T12:40:00Z","v":48071,"vw":8.952588},{"c":8.95,"h":8.96,"l":8.931,"n":145,"o":8.9585,"t":"2026-10-19T12:45:00Z","v":65084,"vw":8.948229},{"c":8.9499,"h":8.9599,"l":8.94,"n":64,"o":8.95,"t":"2026-10-19T12:50:00Z","v":28497,"vw":8.946584},{"c":8.932,"h":8.96,"l":8.925,"n":122,"o":8.95,"t":"2026-10-19T12:55:00Z","v":42263,"vw":8.941767},{"c":8.95,"h":8.9578,"l":8.9295,"n":159,"o":8.9299,"t":"2026-10-19T13:00:00Z","v":50558,"vw":8.941443},{"c":8.9699,"h":8.97,"l":8.9501,"n":104,"o":8.9577,"t":"2026-10-19T13:05:00Z","v":27920,"vw":8.961292},{"c":8.965,"h":8.99,"l":8.96,"n":206,"o":8.97,"t":"2026-10-19T13:10:00Z","v":70420,"vw":8.979063},{"c":8.9898,"h":8.99,"l":8.9601,"n":159,"o":8.9601,"t":"2026-10-19T13:15:00Z","v":87176,"vw":8.982309},{"c":9.02,"h":9.03,"l":8.98,"n":283,"o":8.99,"t":"2026-10-19T13:20:00Z","v":83796,"vw":8.995336},{"c":9.04,"h":9.12,"l":8.95,"n":1106,"o":9.02,"t":"2026-10-19T13:25:00Z","v":476418,"vw":9.023984},{"c":9.135,"h":9.28,"l":8.9002,"n":5353,"o":9.04,"t":"2026-10-19T13:30:00Z","v":3037128,"vw":9.113719},{"c":9.085,"h":9.17,"l":8.99,"n":2716,"o":9.135,"t":"2026-10-19T13:35:00Z","v":1587083,"vw":9.087202},{"c":9.19,"h":9.23,"l":9.0651,"n":2369,"o":9.085,"t":"2026-10-19T13:40:00Z","v":1544031,"vw":9.158746},{"c":9.245,"h":9.25,"l":9.14,"n":1794,"o":9.191,"t":"2026-10-19T13:45:00Z","v":1244384,"vw":9.19826},{"c":9.2251,"h":9.3199,"l":9.15,"n":2948,"o":9.245,"t":"2026-10-19T13:50:00Z","v":2384703,"vw":9.228497},{"c":9.265,"h":9.32,"l":9.2105,"n":1812,"o":9.22,"t":"2026-10-19T13:55:00Z","v":1331615,"vw":9.274176},{"c":9.245,"h":9.28,"l":9.1715,"n":1539,"o":9.2694,"t":"2026-10-19T14:00:00Z","v":1173699,"vw":9.234437},{"c":9.258,"h":9.265,"l":9.1901,"n":1379,"o":9.245,"t":"2026-10-19T14:05:00Z","v":1061217,"vw":9.229795},{"c":9.3826,"h":9.39,"l":9.24,"n":1963,"o":9.256,"t":"2026-10-19T14:10:00Z","v":1462787,"vw":9.305716},{"c":9.42,"h":9.4301,"l":9.3201,"n":1926,"o":9.39,"t":"2026-10-19T14:15:00Z","v":1273111,"vw":9.387418},{"c":9.465,"h":9.47,"l":9.39,"n":1578,"o":9.425,"t":"2026-10-19T14:20:00Z","v":952981,"vw":9.438818},{"c":9.4618,"h":9.51,"l":9.4401,"n":1926,"o":9.4601,"t":"2026-10-19T14:25:00Z","v":1547964,"vw":9.485495},{"c":9.4501,"h":9.48,"l":9.44,"n":1363,"o":9.47,"t":"2026-10-19T14:30:00Z","v":1226135,"vw":9.458079},{"c":9.455,"h":9.5,"l":9.43,"n":1187,"o":9.46,"t":"2026-10-19T14:35:00Z","v":995962,"vw":9.454883},{"c":9.48,"h":9.51,"l":9.45,"n":1219,"o":9.455,"t":"2026-10-19T14:40:00Z","v":1011465,"vw":9.477543},{"c":9.4605,"h":9.55,"l":9.46,"n":1662,"o":9.49,"t":"2026-10-19T14:45:00Z","v":1585707,"vw":9.518282},{"c":9.51,"h":9.52,"l":9.44,"n":852,"o":9.46,"t":"2026-10-19T14:50:00Z","v":711414,"vw":9.490496},{"c":9.5041,"h":9.535,"l":9.4751,"n":777,"o":9.51,"t":"2026-10-19T14:55:00Z","v":667007,"vw":9.50273},{"c":9.55,"h":9.56,"l":9.49,"n":993,"o":9.5022,"t":"2026-10-19T15:00:00Z","v":805864,"vw":9.530955},{"c":9.51,"h":9.57,"l":9.51,"n":980,"o":9.545,"t":"2026-10-19T15:05:00Z","v":970579,"vw":9.536499},{"c":9.525,"h":9.55,"l":9.4901,"n":608,"o":9.5,"t":"2026-10-19T15:10:00Z","v":528974,"vw":9.52385},{"c":9.536,"h":9.56,"l":9.525,"n":630,"o":9.535,"t":"2026-10-19T15:15:00Z","v":485581,"vw":9.541688},{"c":9.5702,"h":9.585,"l":9.53,"n":927,"o":9.535,"t":"2026-10-19T15:20:00Z","v":954538,"vw":9.564846},{"c":9.58,"h":9.61,"l":9.57,"n":1230,"o":9.58,"t":"2026-10-19T15:25:00Z","v":1293983,"vw":9.592315},{"c":9.565,"h":9.58,"l":9.54,"n":755,"o":9.58,"t":"2026-10-19T15:30:00Z","v":645564,"vw":9.557726},{"c":9.55,"h":9.5699,"l":9.54,"n":583,"o":9.56,"t":"2026-10-19T15:35:00Z","v":461359,"vw":9.55242},{"c":9.578,"h":9.59,"l":9.5435,"n":685,"o":9.55,"t":"2026-10-19T15:40:00Z","v":674905,"vw":9.572414},{"c":9.5799,"h":9.59,"l":9.55,"n":627,"o":9.5759,"t":"2026-10-19T15:45:00Z","v":571599,"vw":9.573001},{"c":9.585,"h":9.6,"l":9.5501,"n":703,"o":9.5799,"t":"2026-10-19T15:50:00Z","v":884433,"vw":9.574256},{"c":9.59,"h":9.61,"l":9.57,"n":704,"o":9.5801,"t":"2026-10-19T15:55:00Z","v":719871,"vw":9.593963},{"c":9.59,"h":9.5997,"l":9.55,"n":662,"o":9.5935,"t":"2026-10-19T16:00:00Z","v":743871,"vw":9.572463},{"c":9.5614,"h":9.59,"l":9.55,"n":492,"o":9.5873,"t":"2026-10-19T16:05:00Z","v":464540,"vw":9.563022},{"c":9.5605,"h":9.5711,"l":9.55,"n":395,"o":9.56,"t":"2026-10-19T16:10:00Z","v":377179,"vw":9.56024},{"c":9.5846,"h":9.5899,"l":9.55,"n":476,"o":9.561,"t":"2026-10-19T16:15:00Z","v":506441,"vw":9.565602},{"c":9.575,"h":9.59,"l":9.56,"n":463,"o":9.5835,"t":"2026-10-19T16:20:00Z","v":453526,"vw":9.579264},{"c":9.5747,"h":9.59,"l":9.56,"n":308,"o":9.57,"t":"2026-10-19T16:25:00Z","v":165916,"vw":9.574852},{"c":9.615,"h":9.62,"l":9.56,"n":723,"o":9.575,"t":"2026-10-19T16:30:00Z","v":558614,"vw":9.595181},{"c":9.63,"h":9.65,"l":9.6121,"n":991,"o":9.6122,"t":"2026-10-19T16:35:00Z","v":998981,"vw":9.633552},{"c":9.62,"h":9.6499,"l":9.6099,"n":567,"o":9.625,"t":"2026-10-19T16:40:00Z","v":401542,"vw":9.625337},{"c":9.615,"h":9.63,"l":9.59,"n":701,"o":9.62,"t":"2026-10-19T16:45:00Z","v":524006,"vw":9.604946},{"c":9.615,"h":9.64,"l":9.6,"n":686,"o":9.6101,"t":"2026-10-19T16:50:00Z","v":876562,"vw":9.61642},{"c":9.635,"h":9.65,"l":9.61,"n":634,"o":9.615,"t":"2026-10-19T16:55:00Z","v":853568,"vw":9.632914},{"c":9.62,"h":9.64,"l":9.61,"n":385,"o":9.635,"t":"2026-10-19T17:00:00Z","v":421409,"vw":9.627876},{"c":9.575,"h":9.63,"l":9.57,"n":679,"o":9.62,"t":"2026-10-19T17:05:00Z","v":556955,"vw":9.611161},{"c":9.575,"h":9.59,"l":9.56,"n":528,"o":9.5736,"t":"2026-10-19T17:10:00Z","v":595717,"vw":9.57365},{"c":9.5501,"h":9.5751,"l":9.54,"n":650,"o":9.575,"t":"2026-10-19T17:15:00Z","v":562291,"vw":9.555384},{"c":9.5401,"h":9.57,"l":9.53,"n":526,"o":9.55,"t":"2026-10-19T17:20:00Z","v":437229,"vw":9.549903},{"c":9.57,"h":9.6,"l":9.5301,"n":643,"o":9.5431,"t":"2026-10-19T17:25:00Z","v":395895,"vw":9.564937},{"c":9.545,"h":9.585,"l":9.54,"n":374,"o":9.5614,"t":"2026-10-19T17:30:00Z","v":328821,"vw":9.573356},{"c":9.571,"h":9.585,"l":9.54,"n":652,"o":9.55,"t":"2026-10-19T17:35:00Z","v":337988,"vw":9.559381},{"c":9.61,"h":9.64,"l":9.5635,"n":570,"o":9.575,"t":"2026-10-19T17:40:00Z","v":608216,"vw":9.607705},{"c":9.56,"h":9.61,"l":9.55,"n":563,"o":9.61,"t":"2026-10-19T17:45:00Z","v":726785,"vw":9.587247},{"c":9.5677,"h":9.58,"l":9.54,"n":531,"o":9.5572,"t":"2026-10-19T17:50:00Z","v":443577,"vw":9.558986},{"c":9.5628,"h":9.59,"l":9.5424,"n":329,"o":9.561,"t":"2026-10-19T17:55:00Z","v":303550,"vw":9.564065},{"c":9.565,"h":9.57,"l":9.54,"n":464,"o":9.56,"t":"2026-10-19T18:00:00Z","v":513693,"vw":9.554497},{"c":9.5746,"h":9.58,"l":9.5423,"n":347,"o":9.565,"t":"2026-10-19T18:05:00Z","v":301084,"vw":9.562439},{"c":9.555,"h":9.577,"l":9.555,"n":227,"o":9.575,"t":"2026-10-19T18:10:00Z","v":240580,"vw":9.563705},{"c":9.565,"h":9.58,"l":9.555,"n":316,"o":9.558,"t":"2026-10-19T18:15:00Z","v":281040,"vw":9.569179},{"c":9.52,"h":9.57,"l":9.52,"n":496,"o":9.569,"t":"2026-10-19T18:20:00Z","v":467197,"vw":9.546847},{"c":9.515,"h":9.525,"l":9.49,"n":539,"o":9.525,"t":"2026-10-19T18:25:00Z","v":435800,"vw":9.509389},{"c":9.4901,"h":9.52,"l":9.48,"n":335,"o":9.515,"t":"2026-10-19T18:30:00Z","v":253733,"vw":9.504873},{"c":9.515,"h":9.53,"l":9.48,"n":385,"o":9.49,"t":"2026-10-19T18:35:00Z","v":309492,"vw":9.508566},{"c":9.565,"h":9.565,"l":9.515,"n":360,"o":9.515,"t":"2026-10-19T18:40:00Z","v":311195,"vw":9.536307},{"c":9.5803,"h":9.59,"l":9.56,"n":480,"o":9.565,"t":"2026-10-19T18:45:00Z","v":360349,"vw":9.580645},{"c":9.6053,"h":9.615,"l":9.58,"n":508,"o":9.585,"t":"2026-10-19T18:50:00Z","v":420205,"vw":9.600016},{"c":9.615,"h":9.64,"l":9.6,"n":551,"o":9.605,"t":"2026-10-19T18:55:00Z","v":614852,"vw":9.621153},{"c":9.635,"h":9.64,"l":9.6,"n":564,"o":9.612,"t":"2026-10-19T19:00:00Z","v":587608,"vw":9.620113},{"c":9.5999,"h":9.65,"l":9.59,"n":775,"o":9.64,"t":"2026-10-19T19:05:00Z","v":462994,"vw":9.623427},{"c":9.617,"h":9.625,"l":9.59,"n":433,"o":9.6,"t":"2026-10-19T19:10:00Z","v":388470,"vw":9.610937},{"c":9.6201,"h":9.63,"l":9.61,"n":323,"o":9.6143,"t":"2026-10-19T19:15:00Z","v":317631,"vw":9.618638},{"c":9.61,"h":9.6299,"l":9.58,"n":346,"o":9.6269,"t":"2026-10-19T19:20:00Z","v":369082,"vw":9.598884},{"c":9.585,"h":9.616,"l":9.585,"n":408,"o":9.6126,"t":"2026-10-19T19:25:00Z","v":459863,"vw":9.598146},{"c":9.5987,"h":9.6199,"l":9.585,"n":462,"o":9.59,"t":"2026-10-19T19:30:00Z","v":528703,"vw":9.599036},{"c":9.62,"h":9.63,"l":9.5901,"n":447,"o":9.5999,"t":"2026-10-19T19:35:00Z","v":545240,"vw":9.614293},{"c":9.6201,"h":9.64,"l":9.605,"n":544,"o":9.6271,"t":"2026-10-19T19:40:00Z","v":542141,"vw":9.623925},{"c":9.5899,"h":9.6201,"l":9.58,"n":451,"o":9.62,"t":"2026-10-19T19:45:00Z","v":380576,"vw":9.598055},{"c":9.535,"h":9.58,"l":9.52,"n":1251,"o":9.58,"t":"2026-10-19T19:50:00Z","v":1248238,"vw":9.552304},{"c":9.58,"h":9.585,"l":9.5304,"n":985,"o":9.54,"t":"2026-10-19T19:55:00Z","v":837306,"vw":9.565155},{"c":9.57,"h":9.59,"l":9.57,"n":99,"o":9.57,"t":"2026-10-19T20:00:00Z","v":98730,"vw":9.573309},{"c":9.5694,"h":9.57,"l":9.54,"n":117,"o":9.5607,"t":"2026-10-19T20:05:00Z","v":102809,"vw":9.553282},{"c":9.5602,"h":9.57,"l":9.56,"n":36,"o":9.5685,"t":"2026-10-19T20:10:00Z","v":17060,"vw":9.561632},{"c":9.5602,"h":9.57,"l":9.5515,"n":48,"o":9.56,"t":"2026-10-19T20:15:00Z","v":9295,"vw":9.560087},{"c":9.56,"h":9.57,"l":9.56,"n":21,"o":9.57,"t":"2026-10-19T20:20:00Z","v":7949,"vw":9.568304},{"c":9.56,"h":9.56,"l":9.55,"n":41,"o":9.56,"t":"2026-10-19T20:25:00Z","v":9367,"vw":9.552715},{"c":9.56,"h":9.57,"l":9.56,"n":29,"o":9.56,"t":"2026-10-19T20:30:00Z","v":4666,"vw":9.561281},{"c":9.5604,"h":9.57,"l":9.56,"n":44,"o":9.56,"t":"2026-10-19T20:35:00Z","v":21191,"vw":9.560822},{"c":9.58,"h":9.62,"l":9.5606,"n":320,"o":9.5693,"t":"2026-10-19T20:40:00Z","v":138212,"vw":9.595812},{"c":9.575,"h":9.59,"l":9.5701,"n":44,"o":9.59,"t":"2026-10-19T20:45:00Z","v":4551,"vw":9.580381},{"c":9.5669,"h":9.57,"l":9.56,"n":27,"o":9.57,"t":"2026-10-19T20:50:00Z","v":37337,"vw":9.562235},{"c":9.5585,"h":9.57,"l":9.55,"n":32,"o":9.56,"t":"2026-10-19T20:55:00Z","v":5442,"vw":9.559507},{"c":9.55,"h":9.56,"l":9.55,"n":19,"o":9.5506,"t":"2026-10-19T21:00:00Z","v":11617,"vw":9.552564},{"c":9.56,"h":9.5698,"l":9.55,"n":23,"o":9.5506,"t":"2026-10-19T21:05:00Z","v":4454,"vw":9.560684},{"c":9.56,"h":9.57,"l":9.56,"n":15,"o":9.56,"t":"2026-10-19T21:10:00Z","v":4569,"vw":9.560225},{"c":9.56,"h":9.56,"l":9.5501,"n":6,"o":9.5501,"t":"2026-10-19T21:15:00Z","v":2157,"vw":9.550571},{"c":9.5528,"h":9.56,"l":9.55,"n":15,"o":9.56,"t":"2026-10-19T21:20:00Z","v":4783,"vw":9.552955},{"c":9.5515,"h":9.56,"l":9.55,"n":24,"o":9.56,"t":"2026-10-19T21:25:00Z","v":7253,"vw":9.552442},{"c":9.5536,"h":9.56,"l":9.5536,"n":12,"o":9.56,"t":"2026-10-19T21:30:00Z","v":3949,"vw":9.559716},{"c":9.56,"h":9.57,"l":9.5531,"n":16,"o":9.5669,"t":"2026-10-19T21:35:00Z","v":10179,"vw":9.565398},{"c":9.5696,"h":9.57,"l":9.551,"n":22,"o":9.57,"t":"2026-10-19T21:40:00Z","v":7018,"vw":9.559611},{"c":9.56,"h":9.57,"l":9.56,"n":21,"o":9.562,"t":"2026-10-19T21:45:00Z","v":1571,"vw":9.564565},{"c":9.57,"h":9.57,"l":9.5606,"n":8,"o":9.5606,"t":"2026-10-19T21:50:00Z","v":3684,"vw":9.563305},{"c":9.5627,"h":9.57,"l":9.5603,"n":18,"o":9.5627,"t":"2026-10-19T21:55:00Z","v":4020,"vw":9.562558},{"c":9.579,"h":9.58,"l":9.565,"n":37,"o":9.57,"t":"2026-10-19T22:00:00Z","v":3429,"vw":9.570914},{"c":9.5704,"h":9.5705,"l":9.5704,"n":4,"o":9.5705,"t":"2026-10-19T22:05:00Z","v":1456,"vw":9.570407},{"c":9.5799,"h":9.58,"l":9.575,"n":9,"o":9.575,"t":"2026-10-19T22:10:00Z","v":814,"vw":9.577754},{"c":9.58,"h":9.59,"l":9.5701,"n":33,"o":9.5701,"t":"2026-10-19T22:15:00Z","v":15497,"vw":9.583102},{"c":9.6,"h":9.6,"l":9.58,"n":42,"o":9.58,"t":"2026-10-19T22:20:00Z","v":4779,"vw":9.582045},{"c":9.5903,"h":9.5915,"l":9.59,"n":14,"o":9.5915,"t":"2026-10-19T22:25:00Z","v":474,"vw":9.59058},{"c":9.6,"h":9.6,"l":9.59,"n":12,"o":9.59,"t":"2026-10-19T22:30:00Z","v":12054,"vw":9.598455},{"c":9.6,"h":9.6,"l":9.59,"n":19,"o":9.59,"t":"2026-10-19T22:35:00Z","v":6047,"vw":9.595568},{"c":9.591,"h":9.6,"l":9.5903,"n":21,"o":9.5903,"t":"2026-10-19T22:40:00Z","v":3571,"vw":9.598955},{"c":9.59,"h":9.5927,"l":9.58,"n":27,"o":9.59,"t":"2026-10-19T22:45:00Z","v":35835,"vw":9.588957},{"c":9.5885,"h":9.6,"l":9.5885,"n":19,"o":9.6,"t":"2026-10-19T22:50:00Z","v":7553,"vw":9.592317},{"c":9.6,"h":9.6,"l":9.59,"n":6,"o":9.599,"t":"2026-10-19T22:55:00Z","v":4801,"vw":9.592218},{"c":9.61,"h":9.61,"l":9.59,"n":57,"o":9.59,"t":"2026-10-19T23:00:00Z","v":14617,"vw":9.597871},{"c":9.6098,"h":9.61,"l":9.6,"n":30,"o":9.6005,"t":"2026-10-19T23:05:00Z","v":10099,"vw":9.604354},{"c":9.62,"h":9.62,"l":9.6,"n":45,"o":9.6,"t":"2026-10-19T23:10:00Z","v":33508,"vw":9.617309},{"c":9.6001,"h":9.6185,"l":9.6001,"n":14,"o":9.61,"t":"2026-10-19T23:15:00Z","v":3459,"vw":9.611032},{"c":9.5902,"h":9.609,"l":9.5902,"n":33,"o":9.596,"t":"2026-10-19T23:20:00Z","v":6659,"vw":9.59739},{"c":9.59,"h":9.6,"l":9.59,"n":20,"o":9.59,"t":"2026-10-19T23:25:00Z","v":13377,"vw":9.594542},{"c":9.6097,"h":9.61,"l":9.59,"n":39,"o":9.59,"t":"2026-10-19T23:30:00Z","v":48202,"vw":9.599073},{"c":9.6,"h":9.62,"l":9.6,"n":33,"o":9.6015,"t":"2026-10-19T23:35:00Z","v":9673,"vw":9.609},{"c":9.61,"h":9.61,"l":9.6,"n":27,"o":9.6062,"t":"2026-10-19T23:40:00Z","v":5588,"vw":9.604658},{"c":9.61,"h":9.62,"l":9.61,"n":40,"o":9.6115,"t":"2026-10-19T23:45:00Z","v":20165,"vw":9.61326},{"c":9.618,"h":9.62,"l":9.6099,"n":49,"o":9.61,"t":"2026-10-19T23:50:00Z","v":8335,"vw":9.614869},{"c":9.6196,"h":9.62,"l":9.61,"n":32,"o":9.6194,"t":"2026-10-19T23:55:00Z","v":6343,"vw":9.615862},{"c":9.53,"h":9.56,"l":9.44,"n":604,"o":9.53,"t":"2026-10-20T08:00:00Z","v":162939,"vw":9.486046},{"c":9.45,"h":9.49,"l":9.45,"n":38,"o":9.4705,"t":"2026-10-20T08:05:00Z","v":5047,"vw":9.477257},{"c":9.49,"h":9.49,"l":9.46,"n":35,"o":9.46,"t":"2026-10-20T08:10:00Z","v":14291,"vw":9.478658},{"c":9.52,"h":9.52,"l":9.5,"n":32,"o":9.5,"t":"2026-10-20T08:15:00Z","v":9041,"vw":9.50831},{"c":9.52,"h":9.5203,"l":9.51,"n":22,"o":9.52,"t":"2026-10-20T08:20:00Z","v":4246,"vw":9.514944},{"c":9.5601,"h":9.57,"l":9.52,"n":101,"o":9.52,"t":"2026-10-20T08:25:00Z","v":30512,"vw":9.552278},{"c":9.62,"h":9.625,"l":9.55,"n":217,"o":9.57,"t":"2026-10-20T08:30:00Z","v":53583,"vw":9.602758},{"c":9.655,"h":9.6705,"l":9.6206,"n":218,"o":9.6206,"t":"2026-10-20T08:35:00Z","v":53048,"vw":9.656971},{"c":9.63,"h":9.66,"l":9.63,"n":92,"o":9.655,"t":"2026-10-20T08:40:00Z","v":22842,"vw":9.640728},{"c":9.57,"h":9.61,"l":9.57,"n":89,"o":9.61,"t":"2026-10-20T08:45:00Z","v":23647,"vw":9.587383},{"c":9.57,"h":9.59,"l":9.56,"n":91,"o":9.57,"t":"2026-10-20T08:50:00Z","v":23740,"vw":9.574439},{"c":9.56,"h":9.57,"l":9.56,"n":17,"o":9.57,"t":"2026-10-20T08:55:00Z","v":6328,"vw":9.566041},{"c":9.53,"h":9.5783,"l":9.53,"n":150,"o":9.56,"t":"2026-10-20T09:00:00Z","v":40320,"vw":9.556799},{"c":9.52,"h":9.5305,"l":9.5,"n":63,"o":9.53,"t":"2026-10-20T09:05:00Z","v":11811,"vw":9.523064},{"c":9.51,"h":9.51,"l":9.5,"n":51,"o":9.5,"t":"2026-10-20T09:10:00Z","v":10349,"vw":9.507476},{"c":9.54,"h":9.54,"l":9.51,"n":70,"o":9.51,"t":"2026-10-20T09:15:00Z","v":19528,"vw":9.520345},{"c":9.5494,"h":9.56,"l":9.54,"n":54,"o":9.55,"t":"2026-10-20T09:20:00Z","v":17538,"vw":9.543099},{"c":9.57,"h":9.57,"l":9.54,"n":59,"o":9.5493,"t":"2026-10-20T09:25:00Z","v":19535,"vw":9.552574},{"c":9.6,"h":9.61,"l":9.58,"n":56,"o":9.58,"t":"2026-10-20T09:30:00Z","v":15873,"vw":9.603077},{"c":9.58,"h":9.6093,"l":9.58,"n":28,"o":9.6,"t":"2026-10-20T09:35:00Z","v":11316,"vw":9.593277},{"c":9.59,"h":9.59,"l":9.58,"n":13,"o":9.58,"t":"2026-10-20T09:40:00Z","v":4578,"vw":9.585371},{"c":9.59,"h":9.6,"l":9.58,"n":73,"o":9.5805,"t":"2026-10-20T09:45:00Z","v":25758,"vw":9.585733},{"c":9.62,"h":9.62,"l":9.59,"n":36,"o":9.59,"t":"2026-10-20T09:50:00Z","v":13928,"vw":9.603747},{"c":9.61,"h":9.63,"l":9.61,"n":24,"o":9.6202,"t":"2026-10-20T09:55:00Z","v":9410,"vw":9.619299},{"c":9.59,"h":9.62,"l":9.58,"n":19,"o":9.62,"t":"2026-10-20T10:00:00Z","v":10701,"vw":9.590711},{"c":9.59,"h":9.59,"l":9.57,"n":27,"o":9.58,"t":"2026-10-20T10:05:00Z","v":8921,"vw":9.579509},{"c":9.61,"h":9.6106,"l":9.59,"n":30,"o":9.59,"t":"2026-10-20T10:10:00Z","v":14393,"vw":9.602957},{"c":9.59,"h":9.62,"l":9.59,"n":36,"o":9.62,"t":"2026-10-20T10:15:00Z","v":14508,"vw":9.600756},{"c":9.59,"h":9.61,"l":9.59,"n":24,"o":9.61,"t":"2026-10-20T10:20:00Z","v":7728,"vw":9.602786},{"c":9.56,"h":9.58,"l":9.56,"n":15,"o":9.58,"t":"2026-10-20T10:25:00Z","v":2717,"vw":9.571278},{"c":9.55,"h":9.57,"l":9.55,"n":55,"o":9.57,"t":"2026-10-20T10:30:00Z","v":12137,"vw":9.558803},{"c":9.54,"h":9.56,"l":9.54,"n":35,"o":9.5406,"t":"2026-10-20T10:35:00Z","v":12698,"vw":9.554661},{"c":9.53,"h":9.53,"l":9.52,"n":30,"o":9.53,"t":"2026-10-20T10:40:00Z","v":11900,"vw":9.529828},{"c":9.53,"h":9.54,"l":9.52,"n":47,"o":9.54,"t":"2026-10-20T10:45:00Z","v":18132,"vw":9.527076},{"c":9.52,"h":9.5206,"l":9.51,"n":31,"o":9.52,"t":"2026-10-20T10:50:00Z","v":7950,"vw":9.518458},{"c":9.5005,"h":9.53,"l":9.5,"n":48,"o":9.53,"t":"2026-10-20T10:55:00Z","v":13436,"vw":9.506719},{"c":9.452,"h":9.51,"l":9.44,"n":214,"o":9.51,"t":"2026-10-20T11:00:00Z","v":109987,"vw":9.476673},{"c":9.48,"h":9.4879,"l":9.45,"n":90,"o":9.45,"t":"2026-10-20T11:05:00Z","v":63316,"vw":9.466145},{"c":9.49,"h":9.49,"l":9.46,"n":62,"o":9.4807,"t":"2026-10-20T11:10:00Z","v":13977,"vw":9.482748},{"c":9.4906,"h":9.4998,"l":9.4894,"n":61,"o":9.4998,"t":"2026-10-20T11:15:00Z","v":28593,"vw":9.490066},{"c":9.49,"h":9.5,"l":9.49,"n":55,"o":9.492,"t":"2026-10-20T11:20:00Z","v":17350,"vw":9.496187},{"c":9.4681,"h":9.4985,"l":9.4681,"n":44,"o":9.4985,"t":"2026-10-20T11:25:00Z","v":17285,"vw":9.480716},{"c":9.46,"h":9.5098,"l":9.46,"n":129,"o":9.47,"t":"2026-10-20T11:30:00Z","v":47845,"vw":9.489912},{"c":9.51,"h":9.51,"l":9.47,"n":70,"o":9.47,"t":"2026-10-20T11:35:00Z","v":20615,"vw":9.49305},{"c":9.53,"h":9.5485,"l":9.5006,"n":95,"o":9.5006,"t":"2026-10-20T11:40:00Z","v":54606,"vw":9.530473},{"c":9.48,"h":9.53,"l":9.48,"n":78,"o":9.53,"t":"2026-10-20T11:45:00Z","v":30228,"vw":9.509403},{"c":9.5019,"h":9.5019,"l":9.48,"n":41,"o":9.4806,"t":"2026-10-20T11:50:00Z","v":20648,"vw":9.494145},{"c":9.51,"h":9.51,"l":9.49,"n":34,"o":9.51,"t":"2026-10-20T11:55:00Z","v":24238,"vw":9.494352},{"c":9.5106,"h":9.5294,"l":9.51,"n":128,"o":9.51,"t":"2026-10-20T12:00:00Z","v":71683,"vw":9.513613},{"c":9.5021,"h":9.52,"l":9.5021,"n":33,"o":9.5103,"t":"2026-10-20T12:05:00Z","v":6990,"vw":9.510912},{"c":9.5119,"h":9.52,"l":9.4985,"n":70,"o":9.5006,"t":"2026-10-20T12:10:00Z","v":24200,"vw":9.50564},{"c":9.5402,"h":9.5578,"l":9.51,"n":133,"o":9.51,"t":"2026-10-20T12:15:00Z","v":60851,"vw":9.542237},{"c":9.56,"h":9.56,"l":9.5304,"n":117,"o":9.55,"t":"2026-10-20T12:20:00Z","v":82316,"vw":9.545852},{"c":9.5201,"h":9.56,"l":9.52,"n":65,"o":9.55,"t":"2026-10-20T12:25:00Z","v":16821,"vw":9.536627},{"c":9.53,"h":9.53,"l":9.51,"n":83,"o":9.5299,"t":"2026-10-20T12:30:00Z","v":69055,"vw":9.516655},{"c":9.59,"h":9.59,"l":9.53,"n":111,"o":9.53,"t":"2026-10-20T12:35:00Z","v":26917,"vw":9.561911},{"c":9.6,"h":9.62,"l":9.588,"n":177,"o":9.592,"t":"2026-10-20T12:40:00Z","v":67230,"vw":9.600362},{"c":9.59,"h":9.632,"l":9.59,"n":341,"o":9.6094,"t":"2026-10-20T12:45:00Z","v":119887,"vw":9.61271},{"c":9.6099,"h":9.61,"l":9.58,"n":145,"o":9.59,"t":"2026-10-20T12:50:00Z","v":81270,"vw":9.592858},{"c":9.6,"h":9.62,"l":9.6,"n":107,"o":9.6,"t":"2026-10-20T12:55:00Z","v":33366,"vw":9.606153},{"c":9.61,"h":9.6115,"l":9.58,"n":90,"o":9.59,"t":"2026-10-20T13:00:00Z","v":23335,"vw":9.601815},{"c":9.62,"h":9.64,"l":9.61,"n":134,"o":9.6107,"t":"2026-10-20T13:05:00Z","v":48750,"vw":9.625702},{"c":9.6199,"h":9.62,"l":9.61,"n":90,"o":9.62,"t":"2026-10-20T13:10:00Z","v":25821,"vw":9.618235},{"c":9.64,"h":9.66,"l":9.615,"n":311,"o":9.615,"t":"2026-10-20T13:15:00Z","v":139492,"vw":9.649103},{"c":9.6,"h":9.68,"l":9.5911,"n":490,"o":9.6478,"t":"2026-10-20T13:20:00Z","v":235579,"vw":9.648172},{"c":9.68,"h":9.7303,"l":9.61,"n":1847,"o":9.61,"t":"2026-10-20T13:25:00Z","v":759269,"vw":9.687505},{"c":9.5298,"h":9.69,"l":9.3475,"n":4495,"o":9.69,"t":"2026-10-20T13:30:00Z","v":2683829,"vw":9.511484},{"c":9.475,"h":9.56,"l":9.46,"n":1855,"o":9.53,"t":"2026-10-20T13:35:00Z","v":1316128,"vw":9.51173},{"c":9.48,"h":9.49,"l":9.4,"n":1495,"o":9.4701,"t":"2026-10-20T13:40:00Z","v":1090026,"vw":9.456337},{"c":9.5401,"h":9.55,"l":9.43,"n":1457,"o":9.47,"t":"2026-10-20T13:45:00Z","v":897452,"vw":9.478005},{"c":9.5996,"h":9.62,"l":9.525,"n":1586,"o":9.5476,"t":"2026-10-20T13:50:00Z","v":1124729,"vw":9.569811},{"c":9.7027,"h":9.705,"l":9.57,"n":1415,"o":9.595,"t":"2026-10-20T13:55:00Z","v":917845,"vw":9.645162},{"c":9.7201,"h":9.79,"l":9.68,"n":2063,"o":9.705,"t":"2026-10-20T14:00:00Z","v":1649599,"vw":9.742324},{"c":9.8,"h":9.8298,"l":9.715,"n":2082,"o":9.7201,"t":"2026-10-20T14:05:00Z","v":1508819,"vw":9.789751},{"c":9.905,"h":9.91,"l":9.785,"n":2297,"o":9.79,"t":"2026-10-20T14:10:00Z","v":1572324,"vw":9.861514},{"c":9.8497,"h":9.91,"l":9.835,"n":1565,"o":9.91,"t":"2026-10-20T14:15:00Z","v":1501123,"vw":9.871153},{"c":9.865,"h":9.88,"l":9.83,"n":994,"o":9.8401,"t":"2026-10-20T14:20:00Z","v":786982,"vw":9.856931},{"c":9.9299,"h":9.93,"l":9.84,"n":1214,"o":9.8639,"t":"2026-10-20T14:25:00Z","v":931747,"vw":9.887624},{"c":9.905,"h":9.96,"l":9.87,"n":1426,"o":9.9272,"t":"2026-10-20T14:30:00Z","v":1093573,"vw":9.916599},{"c":9.9599,"h":9.97,"l":9.9,"n":1100,"o":9.9099,"t":"2026-10-20T14:35:00Z","v":841264,"vw":9.934064},{"c":9.94,"h":9.98,"l":9.93,"n":943,"o":9.96,"t":"2026-10-20T14:40:00Z","v":623433,"vw":9.959156},{"c":9.97,"h":9.995,"l":9.94,"n":1289,"o":9.95,"t":"2026-10-20T14:45:00Z","v":1140572,"vw":9.979143},{"c":10.0001,"h":10.03,"l":9.97,"n":1957,"o":9.975,"t":"2026-10-20T14:50:00Z","v":1355759,"vw":10.000839},{"c":10.045,"h":10.07,"l":9.99,"n":1422,"o":10.0001,"t":"2026-10-20T14:55:00Z","v":995218,"vw":10.040159},{"c":9.9801,"h":10.068,"l":9.97,"n":1502,"o":10.045,"t":"2026-10-20T15:00:00Z","v":1110162,"vw":10.029346},{"c":10.0001,"h":10.0178,"l":9.98,"n":933,"o":9.985,"t":"2026-10-20T15:05:00Z","v":1013120,"vw":9.998956},{"c":9.94,"h":10.03,"l":9.89,"n":1835,"o":10.005,"t":"2026-10-20T15:10:00Z","v":1570820,"vw":9.952344},{"c":9.9599,"h":9.9903,"l":9.92,"n":850,"o":9.935,"t":"2026-10-20T15:15:00Z","v":660215,"vw":9.960455},{"c":9.9399,"h":9.96,"l":9.9102,"n":683,"o":9.96,"t":"2026-10-20T15:20:00Z","v":584080,"vw":9.934807},{"c":9.895,"h":9.936,"l":9.8901,"n":543,"o":9.935,"t":"2026-10-20T15:25:00Z","v":315097,"vw":9.909046},{"c":9.856,"h":9.8971,"l":9.84,"n":765,"o":9.8951,"t":"2026-10-20T15:30:00Z","v":753869,"vw":9.867047},{"c":9.865,"h":9.885,"l":9.85,"n":709,"o":9.856,"t":"2026-10-20T15:35:00Z","v":412424,"vw":9.861372},{"c":9.8799,"h":9.92,"l":9.8601,"n":686,"o":9.8601,"t":"2026-10-20T15:40:00Z","v":432633,"vw":9.902784},{"c":9.88,"h":9.89,"l":9.85,"n":349,"o":9.88,"t":"2026-10-20T15:45:00Z","v":288504,"vw":9.8696},{"c":9.9135,"h":9.9199,"l":9.87,"n":406,"o":9.88,"t":"2026-10-20T15:50:00Z","v":311813,"vw":9.888109},{"c":9.915,"h":9.9268,"l":9.9,"n":464,"o":9.91,"t":"2026-10-20T15:55:00Z","v":508095,"vw":9.911478},{"c":9.875,"h":9.9199,"l":9.87,"n":403,"o":9.9115,"t":"2026-10-20T16:00:00Z","v":336797,"vw":9.891239},{"c":9.886,"h":9.9,"l":9.87,"n":408,"o":9.88,"t":"2026-10-20T16:05:00Z","v":337132,"vw":9.888874},{"c":9.874,"h":9.89,"l":9.86,"n":286,"o":9.88,"t":"2026-10-20T16:10:00Z","v":174052,"vw":9.873736},{"c":9.8351,"h":9.88,"l":9.83,"n":458,"o":9.875,"t":"2026-10-20T16:15:00Z","v":231242,"vw":9.848266},{"c":9.8391,"h":9.86,"l":9.82,"n":477,"o":9.8305,"t":"2026-10-20T16:20:00Z","v":313545,"vw":9.836673},{"c":9.8701,"h":9.88,"l":9.825,"n":397,"o":9.8399,"t":"2026-10-20T16:25:00Z","v":472691,"vw":9.859656},{"c":9.895,"h":9.8999,"l":9.86,"n":412,"o":9.8721,"t":"2026-10-20T16:30:00Z","v":381613,"vw":9.882215},{"c":9.905,"h":9.93,"l":9.8901,"n":375,"o":9.895,"t":"2026-10-20T16:35:00Z","v":293713,"vw":9.909028},{"c":9.9111,"h":9.93,"l":9.9,"n":307,"o":9.905,"t":"2026-10-20T16:40:00Z","v":336664,"vw":9.912604},{"c":9.9,"h":9.9181,"l":9.89,"n":266,"o":9.9135,"t":"2026-10-20T16:45:00Z","v":328555,"vw":9.902785},{"c":9.87,"h":9.9099,"l":9.86,"n":374,"o":9.9,"t":"2026-10-20T16:50:00Z","v":348733,"vw":9.889177},{"c":9.885,"h":9.895,"l":9.8769,"n":511,"o":9.8769,"t":"2026-10-20T16:55:00Z","v":282367,"vw":9.883385},{"c":9.88,"h":9.8815,"l":9.8601,"n":503,"o":9.88,"t":"2026-10-20T17:00:00Z","v":740756,"vw":9.8729},{"c":9.87,"h":9.89,"l":9.865,"n":223,"o":9.875,"t":"2026-10-20T17:05:00Z","v":223946,"vw":9.874905},{"c":9.8999,"h":9.91,"l":9.87,"n":490,"o":9.88,"t":"2026-10-20T17:10:00Z","v":530123,"vw":9.895101},{"c":9.8844,"h":9.905,"l":9.8701,"n":312,"o":9.9,"t":"2026-10-20T17:15:00Z","v":311702,"vw":9.888986},{"c":9.9001,"h":9.93,"l":9.8814,"n":515,"o":9.8866,"t":"2026-10-20T17:20:00Z","v":566746,"vw":9.913221},{"c":9.9257,"h":9.93,"l":9.9,"n":432,"o":9.9,"t":"2026-10-20T17:25:00Z","v":496678,"vw":9.918192},{"c":9.915,"h":9.94,"l":9.9,"n":482,"o":9.925,"t":"2026-10-20T17:30:00Z","v":535226,"vw":9.925326},{"c":9.895,"h":9.92,"l":9.8901,"n":156,"o":9.915,"t":"2026-10-20T17:35:00Z","v":92063,"vw":9.905551},{"c":9.9004,"h":9.925,"l":9.895,"n":495,"o":9.895,"t":"2026-10-20T17:40:00Z","v":652014,"vw":9.912459},{"c":9.9099,"h":9.93,"l":9.905,"n":339,"o":9.9072,"t":"2026-10-20T17:45:00Z","v":264955,"vw":9.913163},{"c":9.9199,"h":9.925,"l":9.8942,"n":414,"o":9.91,"t":"2026-10-20T17:50:00Z","v":614500,"vw":9.909113},{"c":9.8601,"h":9.915,"l":9.86,"n":416,"o":9.915,"t":"2026-10-20T17:55:00Z","v":556673,"vw":9.878135},{"c":9.905,"h":9.905,"l":9.86,"n":336,"o":9.87,"t":"2026-10-20T18:00:00Z","v":370253,"vw":9.892428},{"c":9.92,"h":9.92,"l":9.9,"n":207,"o":9.905,"t":"2026-10-20T18:05:00Z","v":225308,"vw":9.909831},{"c":9.925,"h":9.93,"l":9.9,"n":325,"o":9.9139,"t":"2026-10-20T18:10:00Z","v":192282,"vw":9.919009},{"c":9.925,"h":9.94,"l":9.91,"n":347,"o":9.925,"t":"2026-10-20T18:15:00Z","v":370870,"vw":9.926564},{"c":9.93,"h":9.94,"l":9.925,"n":323,"o":9.9299,"t":"2026-10-20T18:20:00Z","v":263201,"vw":9.931269},{"c":9.925,"h":9.9375,"l":9.91,"n":283,"o":9.93,"t":"2026-10-20T18:25:00Z","v":212076,"vw":9.924887},{"c":9.9301,"h":9.95,"l":9.92,"n":430,"o":9.92,"t":"2026-10-20T18:30:00Z","v":312097,"vw":9.936817},{"c":9.9499,"h":9.95,"l":9.93,"n":177,"o":9.9301,"t":"2026-10-20T18:35:00Z","v":177654,"vw":9.939643},{"c":9.9501,"h":9.9699,"l":9.93,"n":657,"o":9.945,"t":"2026-10-20T18:40:00Z","v":631649,"vw":9.951115},{"c":9.96,"h":9.98,"l":9.945,"n":529,"o":9.95,"t":"2026-10-20T18:45:00Z","v":453382,"vw":9.9649},{"c":9.9699,"h":9.98,"l":9.9433,"n":527,"o":9.9712,"t":"2026-10-20T18:50:00Z","v":228297,"vw":9.962808},{"c":9.96,"h":9.99,"l":9.96,"n":477,"o":9.97,"t":"2026-10-20T18:55:00Z","v":323626,"vw":9.976626},{"c":9.9601,"h":9.98,"l":9.96,"n":367,"o":9.9665,"t":"2026-10-20T19:00:00Z","v":261751,"vw":9.970502},{"c":9.9623,"h":9.98,"l":9.9587,"n":404,"o":9.9629,"t":"2026-10-20T19:05:00Z","v":397177,"vw":9.96822},{"c":9.945,"h":9.97,"l":9.945,"n":548,"o":9.965,"t":"2026-10-20T19:10:00Z","v":349154,"vw":9.958821},{"c":9.955,"h":9.96,"l":9.945,"n":182,"o":9.9499,"t":"2026-10-20T19:15:00Z","v":132058,"vw":9.952357},{"c":9.915,"h":9.955,"l":9.89,"n":583,"o":9.955,"t":"2026-10-20T19:20:00Z","v":599139,"vw":9.918352},{"c":9.935,"h":9.9399,"l":9.905,"n":385,"o":9.9107,"t":"2026-10-20T19:25:00Z","v":445812,"vw":9.923366},{"c":9.9499,"h":9.96,"l":9.93,"n":378,"o":9.934,"t":"2026-10-20T19:30:00Z","v":461326,"vw":9.946399},{"c":9.9409,"h":9.9565,"l":9.93,"n":352,"o":9.941,"t":"2026-10-20T19:35:00Z","v":444671,"vw":9.942833},{"c":9.9203,"h":9.96,"l":9.92,"n":467,"o":9.945,"t":"2026-10-20T19:40:00Z","v":500236,"vw":9.939054},{"c":9.945,"h":9.95,"l":9.925,"n":434,"o":9.9299,"t":"2026-10-20T19:45:00Z","v":330653,"vw":9.933981},{"c":9.88,"h":9.94,"l":9.8707,"n":1054,"o":9.94,"t":"2026-10-20T19:50:00Z","v":617749,"vw":9.904175},{"c":9.87,"h":9.88,"l":9.81,"n":1102,"o":9.88,"t":"2026-10-20T19:55:00Z","v":1033747,"vw":9.851245},{"c":9.87,"h":9.9,"l":9.84,"n":237,"o":9.87,"t":"2026-10-20T20:00:00Z","v":224296,"vw":9.873042},{"c":9.9199,"h":9.92,"l":9.8315,"n":577,"o":9.86,"t":"2026-10-20T20:05:00Z","v":294936,"vw":9.87934},{"c":9.89,"h":9.94,"l":9.89,"n":312,"o":9.9199,"t":"2026-10-20T20:10:00Z","v":120808,"vw":9.917502},{"c":9.9,"h":9.92,"l":9.88,"n":225,"o":9.9,"t":"2026-10-20T20:15:00Z","v":101372,"vw":9.902289},{"c":9.8794,"h":9.9,"l":9.871,"n":72,"o":9.9,"t":"2026-10-20T20:20:00Z","v":25700,"vw":9.885338},{"c":9.8806,"h":9.89,"l":9.869,"n":72,"o":9.88,"t":"2026-10-20T20:25:00Z","v":17849,"vw":9.871808},{"c":9.9,"h":9.91,"l":9.89,"n":88,"o":9.89,"t":"2026-10-20T20:30:00Z","v":41958,"vw":9.899997},{"c":9.91,"h":9.91,"l":9.89,"n":70,"o":9.9,"t":"2026-10-20T20:35:00Z","v":14405,"vw":9.90019},{"c":9.9099,"h":9.93,"l":9.9,"n":275,"o":9.91,"t":"2026-10-20T20:40:00Z","v":77252,"vw":9.918681},{"c":9.88,"h":9.9,"l":9.88,"n":83,"o":9.9,"t":"2026-10-20T20:45:00Z","v":31859,"vw":9.892773},{"c":9.8899,"h":9.9,"l":9.8775,"n":160,"o":9.88,"t":"2026-10-20T20:50:00Z","v":70435,"vw":9.887267},{"c":9.9,"h":9.9,"l":9.8728,"n":125,"o":9.8899,"t":"2026-10-20T20:55:00Z","v":113684,"vw":9.888392},{"c":9.965,"h":9.97,"l":9.91,"n":225,"o":9.91,"t":"2026-10-20T21:00:00Z","v":87035,"vw":9.950814},{"c":9.9336,"h":9.96,"l":9.93,"n":102,"o":9.96,"t":"2026-10-20T21:05:00Z","v":78751,"vw":9.944452},{"c":9.92,"h":9.9391,"l":9.91,"n":97,"o":9.9264,"t":"2026-10-20T21:10:00Z","v":42257,"vw":9.921987},{"c":9.9285,"h":9.94,"l":9.9285,"n":95,"o":9.93,"t":"2026-10-20T21:15:00Z","v":41677,"vw":9.932199},{"c":10.11,"h":10.18,"l":9.9,"n":3165,"o":9.929,"t":"2026-10-20T21:20:00Z","v":990690,"vw":10.060184},{"c":10.0603,"h":10.15,"l":10.0201,"n":392,"o":10.12,"t":"2026-10-20T21:25:00Z","v":229158,"vw":10.079644},{"c":10.08,"h":10.1,"l":10.02,"n":238,"o":10.06,"t":"2026-10-20T21:30:00Z","v":136030,"vw":10.082425},{"c":10.1099,"h":10.13,"l":10.07,"n":278,"o":10.0898,"t":"2026-10-20T21:35:00Z","v":188629,"vw":10.103468},{"c":10.08,"h":10.11,"l":10.06,"n":152,"o":10.11,"t":"2026-10-20T21:40:00Z","v":129176,"vw":10.087344},{"c":10.1,"h":10.12,"l":10.0823,"n":197,"o":10.09,"t":"2026-10-20T21:45:00Z","v":95747,"vw":10.105536},{"c":10.1515,"h":10.16,"l":10.0926,"n":219,"o":10.104,"t":"2026-10-20T21:50:00Z","v":88584,"vw":10.138862},{"c":10.135,"h":10.1599,"l":10.13,"n":128,"o":10.15,"t":"2026-10-20T21:55:00Z","v":97191,"vw":10.146021},{"c":10.15,"h":10.15,"l":10.11,"n":156,"o":10.1303,"t":"2026-10-20T22:00:00Z","v":113446,"vw":10.130763},{"c":10.19,"h":10.2,"l":10.1428,"n":629,"o":10.1494,"t":"2026-10-20T22:05:00Z","v":282414,"vw":10.174434},{"c":10.189,"h":10.2,"l":10.18,"n":165,"o":10.1969,"t":"2026-10-20T22:10:00Z","v":81845,"vw":10.187485},{"c":10.17,"h":10.19,"l":10.17,"n":165,"o":10.1871,"t":"2026-10-20T22:15:00Z","v":171319,"vw":10.179932},{"c":10.165,"h":10.17,"l":10.15,"n":138,"o":10.16,"t":"2026-10-20T22:20:00Z","v":65581,"vw":10.161527},{"c":10.16,"h":10.18,"l":10.15,"n":134,"o":10.17,"t":"2026-10-20T22:25:00Z","v":58251,"vw":10.166051},{"c":10.1215,"h":10.17,"l":10.12,"n":130,"o":10.16,"t":"2026-10-20T22:30:00Z","v":87175,"vw":10.151919},{"c":10.18,"h":10.18,"l":10.12,"n":173,"o":10.125,"t":"2026-10-20T22:35:00Z","v":96391,"vw":10.155261},{"c":10.1793,"h":10.19,"l":10.1646,"n":109,"o":10.18,"t":"2026-10-20T22:40:00Z","v":46870,"vw":10.181208},{"c":10.1815,"h":10.19,"l":10.1685,"n":128,"o":10.1697,"t":"2026-10-20T22:45:00Z","v":36792,"vw":10.179535},{"c":10.17,"h":10.19,"l":10.16,"n":101,"o":10.1826,"t":"2026-10-20T22:50:00Z","v":58032,"vw":10.185676},{"c":10.1771,"h":10.1798,"l":10.17,"n":55,"o":10.179,"t":"2026-10-20T22:55:00Z","v":45125,"vw":10.172007},{"c":10.18,"h":10.18,"l":10.16,"n":68,"o":10.1797,"t":"2026-10-20T23:00:00Z","v":37778,"vw":10.170649},{"c":10.16,"h":10.1799,"l":10.16,"n":97,"o":10.1706,"t":"2026-10-20T23:05:00Z","v":58902,"vw":10.166901},{"c":10.13,"h":10.1598,"l":10.12,"n":134,"o":10.158,"t":"2026-10-20T23:10:00Z","v":50063,"vw":10.136998},{"c":10.1395,"h":10.1398,"l":10.12,"n":72,"o":10.13,"t":"2026-10-20T23:15:00Z","v":99125,"vw":10.124303},{"c":10.151,"h":10.1597,"l":10.13,"n":79,"o":10.14,"t":"2026-10-20T23:20:00Z","v":12843,"vw":10.139635},{"c":10.16,"h":10.1602,"l":10.15,"n":81,"o":10.16,"t":"2026-10-20T23:25:00Z","v":34687,"vw":10.157608},{"c":10.16,"h":10.17,"l":10.15,"n":101,"o":10.16,"t":"2026-10-20T23:30:00Z","v":45494,"vw":10.162899},{"c":10.1302,"h":10.17,"l":10.1302,"n":89,"o":10.1601,"t":"2026-10-20T23:35:00Z","v":29914,"vw":10.150207},{"c":10.1497,"h":10.15,"l":10.13,"n":39,"o":10.1395,"t":"2026-10-20T23:40:00Z","v":15183,"vw":10.141301},{"c":10.1626,"h":10.1626,"l":10.14,"n":70,"o":10.1403,"t":"2026-10-20T23:45:00Z","v":25602,"vw":10.15324},{"c":10.21,"h":10.2194,"l":10.17,"n":713,"o":10.17,"t":"2026-10-20T23:50:00Z","v":287327,"vw":10.197407},{"c":10.2185,"h":10.22,"l":10.2,"n":135,"o":10.2169,"t":"2026-10-20T23:55:00Z","v":37795,"vw":10.207476},{"c":10.28,"h":10.2992,"l":10.15,"n":1053,"o":10.2,"t":"2026-10-21T08:00:00Z","v":288638,"vw":10.21532},{"c":10.27,"h":10.29,"l":10.15,"n":200,"o":10.29,"t":"2026-10-21T08:05:00Z","v":68146,"vw":10.239628},{"c":10.34,"h":10.34,"l":10.27,"n":396,"o":10.27,"t":"2026-10-21T08:10:00Z","v":99312,"vw":10.305778},{"c":10.36,"h":10.36,"l":10.33,"n":293,"o":10.34,"t":"2026-10-21T08:15:00Z","v":226340,"vw":10.34834},{"c":10.36,"h":10.39,"l":10.36,"n":300,"o":10.37,"t":"2026-10-21T08:20:00Z","v":120420,"vw":10.373854},{"c":10.36,"h":10.36,"l":10.35,"n":115,"o":10.36,"t":"2026-10-21T08:25:00Z","v":54800,"vw":10.356926},{"c":10.305,"h":10.3599,"l":10.2995,"n":122,"o":10.35,"t":"2026-10-21T08:30:00Z","v":39532,"vw":10.328245},{"c":10.2908,"h":10.33,"l":10.29,"n":100,"o":10.29,"t":"2026-10-21T08:35:00Z","v":50964,"vw":10.316218},{"c":10.2893,"h":10.3098,"l":10.2802,"n":67,"o":10.3,"t":"2026-10-21T08:40:00Z","v":36375,"vw":10.296697},{"c":10.2907,"h":10.2907,"l":10.27,"n":90,"o":10.29,"t":"2026-10-21T08:45:00Z","v":43958,"vw":10.280338},{"c":10.2394,"h":10.2972,"l":10.23,"n":148,"o":10.2972,"t":"2026-10-21T08:50:00Z","v":79372,"vw":10.258347},{"c":10.21,"h":10.2303,"l":10.2094,"n":59,"o":10.23,"t":"2026-10-21T08:55:00Z","v":19793,"vw":10.219495},{"c":10.1902,"h":10.21,"l":10.18,"n":260,"o":10.2013,"t":"2026-10-21T09:00:00Z","v":303857,"vw":10.200198},{"c":10.23,"h":10.23,"l":10.2,"n":227,"o":10.2,"t":"2026-10-21T09:05:00Z","v":117637,"vw":10.210471},{"c":10.22,"h":10.24,"l":10.1905,"n":96,"o":10.24,"t":"2026-10-21T09:10:00Z","v":59006,"vw":10.220604},{"c":10.19,"h":10.2199,"l":10.18,"n":94,"o":10.2197,"t":"2026-10-21T09:15:00Z","v":57567,"vw":10.190385},{"c":10.1998,"h":10.1998,"l":10.19,"n":12,"o":10.19,"t":"2026-10-21T09:20:00Z","v":5112,"vw":10.194192},{"c":10.2,"h":10.2001,"l":10.19,"n":44,"o":10.19,"t":"2026-10-21T09:25:00Z","v":9384,"vw":10.198852},{"c":10.22,"h":10.22,"l":10.1998,"n":29,"o":10.2001,"t":"2026-10-21T09:30:00Z","v":8409,"vw":10.204231},{"c":10.1907,"h":10.23,"l":10.1907,"n":93,"o":10.22,"t":"2026-10-21T09:35:00Z","v":50859,"vw":10.204053},{"c":10.18,"h":10.1992,"l":10.17,"n":36,"o":10.1992,"t":"2026-10-21T09:40:00Z","v":25673,"vw":10.185329},{"c":10.1418,"h":10.1899,"l":10.14,"n":71,"o":10.1708,"t":"2026-10-21T09:45:00Z","v":32677,"vw":10.159654},{"c":10.14,"h":10.16,"l":10.14,"n":45,"o":10.1498,"t":"2026-10-21T09:50:00Z","v":12850,"vw":10.149528},{"c":10.17,"h":10.17,"l":10.15,"n":77,"o":10.15,"t":"2026-10-21T09:55:00Z","v":34191,"vw":10.160536},{"c":10.16,"h":10.19,"l":10.16,"n":87,"o":10.16,"t":"2026-10-21T10:00:00Z","v":36587,"vw":10.175789},{"c":10.1393,"h":10.16,"l":10.13,"n":159,"o":10.16,"t":"2026-10-21T10:05:00Z","v":60570,"vw":10.146749},{"c":10.1098,"h":10.1406,"l":10.1,"n":107,"o":10.1399,"t":"2026-10-21T10:10:00Z","v":32321,"vw":10.120835},{"c":10.1,"h":10.11,"l":10.0808,"n":110,"o":10.1003,"t":"2026-10-21T10:15:00Z","v":43293,"vw":10.09668},{"c":10.12,"h":10.12,"l":10.1,"n":75,"o":10.1,"t":"2026-10-21T10:20:00Z","v":14267,"vw":10.108974},{"c":10.125,"h":10.13,"l":10.09,"n":126,"o":10.11,"t":"2026-10-21T10:25:00Z","v":53112,"vw":10.110745},{"c":10.14,"h":10.15,"l":10.125,"n":135,"o":10.13,"t":"2026-10-21T10:30:00Z","v":53659,"vw":10.138249},{"c":10.15,"h":10.15,"l":10.13,"n":81,"o":10.1307,"t":"2026-10-21T10:35:00Z","v":34525,"vw":10.137509},{"c":10.1899,"h":10.1899,"l":10.14,"n":92,"o":10.14,"t":"2026-10-21T10:40:00Z","v":28398,"vw":10.165295},{"c":10.18,"h":10.19,"l":10.17,"n":73,"o":10.19,"t":"2026-10-21T10:45:00Z","v":20965,"vw":10.181469},{"c":10.18,"h":10.18,"l":10.1703,"n":34,"o":10.18,"t":"2026-10-21T10:50:00Z","v":8444,"vw":10.178479},{"c":10.18,"h":10.19,"l":10.17,"n":39,"o":10.1899,"t":"2026-10-21T10:55:00Z","v":10014,"vw":10.1758},{"c":10.21,"h":10.23,"l":10.18,"n":251,"o":10.18,"t":"2026-10-21T11:00:00Z","v":91729,"vw":10.200022},{"c":10.1794,"h":10.2097,"l":10.15,"n":153,"o":10.2015,"t":"2026-10-21T11:05:00Z","v":50773,"vw":10.169794},{"c":10.1506,"h":10.18,"l":10.15,"n":94,"o":10.1715,"t":"2026-10-21T11:10:00Z","v":29742,"vw":10.166429},{"c":10.15,"h":10.1593,"l":10.1008,"n":149,"o":10.1593,"t":"2026-10-21T11:15:00Z","v":49931,"vw":10.134559},{"c":10.1406,"h":10.1594,"l":10.1315,"n":135,"o":10.15,"t":"2026-10-21T11:20:00Z","v":46154,"vw":10.142778},{"c":10.1485,"h":10.15,"l":10.14,"n":88,"o":10.14,"t":"2026-10-21T11:25:00Z","v":33121,"vw":10.141135},{"c":10.17,"h":10.17,"l":10.13,"n":169,"o":10.15,"t":"2026-10-21T11:30:00Z","v":70930,"vw":10.142948},{"c":10.11,"h":10.16,"l":10.11,"n":161,"o":10.16,"t":"2026-10-21T11:35:00Z","v":78642,"vw":10.137378},{"c":10.11,"h":10.1281,"l":10.09,"n":174,"o":10.11,"t":"2026-10-21T11:40:00Z","v":63765,"vw":10.107127},{"c":10.12,"h":10.12,"l":10.1,"n":71,"o":10.12,"t":"2026-10-21T11:45:00Z","v":23643,"vw":10.112619},{"c":10.1208,"h":10.13,"l":10.1185,"n":98,"o":10.1293,"t":"2026-10-21T11:50:00Z","v":38851,"vw":10.12054},{"c":10.118,"h":10.1394,"l":10.11,"n":193,"o":10.13,"t":"2026-10-21T11:55:00Z","v":99868,"vw":10.12454},{"c":10.102,"h":10.12,"l":10.09,"n":155,"o":10.12,"t":"2026-10-21T12:00:00Z","v":79726,"vw":10.102306},{"c":10.18,"h":10.21,"l":10.1007,"n":422,"o":10.1078,"t":"2026-10-21T12:05:00Z","v":182999,"vw":10.175609},{"c":10.14,"h":10.1799,"l":10.1122,"n":221,"o":10.1799,"t":"2026-10-21T12:10:00Z","v":69897,"vw":10.145333},{"c":10.15,"h":10.15,"l":10.13,"n":65,"o":10.1485,"t":"2026-10-21T12:15:00Z","v":19463,"vw":10.140226},{"c":10.1481,"h":10.158,"l":10.14,"n":187,"o":10.14,"t":"2026-10-21T12:20:00Z","v":157791,"vw":10.145418},{"c":10.16,"h":10.1785,"l":10.1485,"n":85,"o":10.15,"t":"2026-10-21T12:25:00Z","v":31455,"vw":10.161211},{"c":10.16,"h":10.16,"l":10.1403,"n":111,"o":10.16,"t":"2026-10-21T12:30:00Z","v":27797,"vw":10.153415},{"c":10.1507,"h":10.17,"l":10.1485,"n":130,"o":10.16,"t":"2026-10-21T12:35:00Z","v":60907,"vw":10.158361},{"c":10.1179,"h":10.1597,"l":10.1,"n":176,"o":10.1597,"t":"2026-10-21T12:40:00Z","v":75324,"vw":10.119201},{"c":10.13,"h":10.13,"l":10.11,"n":96,"o":10.1116,"t":"2026-10-21T12:45:00Z","v":48974,"vw":10.119343},{"c":10.14,"h":10.14,"l":10.0893,"n":290,"o":10.1222,"t":"2026-10-21T12:50:00Z","v":140855,"vw":10.112283},{"c":10.17,"h":10.1785,"l":10.13,"n":116,"o":10.1393,"t":"2026-10-21T12:55:00Z","v":62930,"vw":10.155314},{"c":10.2185,"h":10.2185,"l":10.17,"n":292,"o":10.17,"t":"2026-10-21T13:00:00Z","v":85553,"vw":10.191024},{"c":10.2,"h":10.22,"l":10.18,"n":249,"o":10.22,"t":"2026-10-21T13:05:00Z","v":93463,"vw":10.195579},{"c":10.16,"h":10.2001,"l":10.15,"n":123,"o":10.2,"t":"2026-10-21T13:10:00Z","v":56946,"vw":10.181276},{"c":10.18,"h":10.188,"l":10.16,"n":96,"o":10.16,"t":"2026-10-21T13:15:00Z","v":40693,"vw":10.173997},{"c":10.2297,"h":10.2379,"l":10.18,"n":309,"o":10.18,"t":"2026-10-21T13:20:00Z","v":140986,"vw":10.210514},{"c":10.27,"h":10.33,"l":10.22,"n":1338,"o":10.22,"t":"2026-10-21T13:25:00Z","v":546797,"vw":10.286791},{"c":10.3826,"h":10.545,"l":10.271,"n":7804,"o":10.275,"t":"2026-10-21T13:30:00Z","v":3997888,"vw":10.405752},{"c":10.3498,"h":10.4,"l":10.2225,"n":3292,"o":10.3895,"t":"2026-10-21T13:35:00Z","v":1644999,"vw":10.314891},{"c":10.47,"h":10.4786,"l":10.29,"n":3830,"o":10.35,"t":"2026-10-21T13:40:00Z","v":2228650,"vw":10.383406},{"c":10.5901,"h":10.65,"l":10.4101,"n":5503,"o":10.475,"t":"2026-10-21T13:45:00Z","v":3023710,"vw":10.543334},{"c":10.5651,"h":10.66,"l":10.54,"n":3511,"o":10.595,"t":"2026-10-21T13:50:00Z","v":2364080,"vw":10.610905},{"c":10.5901,"h":10.64,"l":10.5401,"n":2546,"o":10.5651,"t":"2026-10-21T13:55:00Z","v":1779156,"vw":10.597088},{"c":10.4766,"h":10.62,"l":10.465,"n":2444,"o":10.59,"t":"2026-10-21T14:00:00Z","v":1355219,"vw":10.548737},{"c":10.495,"h":10.5497,"l":10.42,"n":2215,"o":10.48,"t":"2026-10-21T14:05:00Z","v":1251329,"vw":10.488049},{"c":10.5,"h":10.5518,"l":10.45,"n":1729,"o":10.49,"t":"2026-10-21T14:10:00Z","v":1140128,"vw":10.509271},{"c":10.5,"h":10.55,"l":10.45,"n":1506,"o":10.505,"t":"2026-10-21T14:15:00Z","v":828920,"vw":10.495014},{"c":10.49,"h":10.5,"l":10.46,"n":1086,"o":10.4929,"t":"2026-10-21T14:20:00Z","v":613955,"vw":10.484349},{"c":10.45,"h":10.52,"l":10.4408,"n":1097,"o":10.485,"t":"2026-10-21T14:25:00Z","v":680752,"vw":10.485728},{"c":10.479,"h":10.515,"l":10.454,"n":975,"o":10.455,"t":"2026-10-21T14:30:00Z","v":579488,"vw":10.491972},{"c":10.375,"h":10.485,"l":10.37,"n":1343,"o":10.475,"t":"2026-10-21T14:35:00Z","v":703243,"vw":10.426248},{"c":10.4819,"h":10.515,"l":10.35,"n":1641,"o":10.37,"t":"2026-10-21T14:40:00Z","v":996545,"vw":10.43236},{"c":10.465,"h":10.515,"l":10.46,"n":1010,"o":10.49,"t":"2026-10-21T14:45:00Z","v":806178,"vw":10.491764},{"c":10.455,"h":10.5471,"l":10.45,"n":1228,"o":10.46,"t":"2026-10-21T14:50:00Z","v":898732,"vw":10.491393},{"c":10.4899,"h":10.5,"l":10.43,"n":735,"o":10.4583,"t":"2026-10-21T14:55:00Z","v":644158,"vw":10.452238},{"c":10.479,"h":10.53,"l":10.4501,"n":1020,"o":10.49,"t":"2026-10-21T15:00:00Z","v":663923,"vw":10.486692},{"c":10.4951,"h":10.5097,"l":10.46,"n":665,"o":10.4785,"t":"2026-10-21T15:05:00Z","v":460781,"vw":10.485512},{"c":10.5437,"h":10.55,"l":10.4801,"n":1105,"o":10.49,"t":"2026-10-21T15:10:00Z","v":824728,"vw":10.5193},{"c":10.475,"h":10.565,"l":10.473,"n":1171,"o":10.5473,"t":"2026-10-21T15:15:00Z","v":743538,"vw":10.525078},{"c":10.505,"h":10.51,"l":10.46,"n":729,"o":10.48,"t":"2026-10-21T15:20:00Z","v":637501,"vw":10.489614},{"c":10.5497,"h":10.56,"l":10.49,"n":1092,"o":10.5,"t":"2026-10-21T15:25:00Z","v":895453,"vw":10.537438},{"c":10.515,"h":10.57,"l":10.48,"n":1059,"o":10.55,"t":"2026-10-21T15:30:00Z","v":750571,"vw":10.528278},{"c":10.5201,"h":10.5476,"l":10.5,"n":957,"o":10.515,"t":"2026-10-21T15:35:00Z","v":681287,"vw":10.523057},{"c":10.48,"h":10.52,"l":10.48,"n":840,"o":10.52,"t":"2026-10-21T15:40:00Z","v":647770,"vw":10.502566},{"c":10.5099,"h":10.51,"l":10.48,"n":572,"o":10.481,"t":"2026-10-21T15:45:00Z","v":358805,"vw":10.497596},{"c":10.525,"h":10.54,"l":10.5099,"n":824,"o":10.51,"t":"2026-10-21T15:50:00Z","v":647580,"vw":10.525837},{"c":10.5699,"h":10.58,"l":10.522,"n":1048,"o":10.522,"t":"2026-10-21T15:55:00Z","v":648813,"vw":10.551715},{"c":10.55,"h":10.57,"l":10.54,"n":730,"o":10.5687,"t":"2026-10-21T16:00:00Z","v":579999,"vw":10.555619},{"c":10.54,"h":10.57,"l":10.53,"n":738,"o":10.5434,"t":"2026-10-21T16:05:00Z","v":481347,"vw":10.550493},{"c":10.55,"h":10.56,"l":10.52,"n":1127,"o":10.5415,"t":"2026-10-21T16:10:00Z","v":1027665,"vw":10.539197},{"c":10.535,"h":10.56,"l":10.53,"n":692,"o":10.545,"t":"2026-10-21T16:15:00Z","v":519562,"vw":10.547763},{"c":10.545,"h":10.55,"l":10.52,"n":556,"o":10.54,"t":"2026-10-21T16:20:00Z","v":475771,"vw":10.539712},{"c":10.5435,"h":10.56,"l":10.52,"n":510,"o":10.546,"t":"2026-10-21T16:25:00Z","v":350229,"vw":10.542159},{"c":10.5485,"h":10.56,"l":10.525,"n":527,"o":10.55,"t":"2026-10-21T16:30:00Z","v":402283,"vw":10.543798},{"c":10.6301,"h":10.64,"l":10.5401,"n":1960,"o":10.548,"t":"2026-10-21T16:35:00Z","v":1260750,"vw":10.592315},{"c":10.61,"h":10.65,"l":10.6,"n":1136,"o":10.6301,"t":"2026-10-21T16:40:00Z","v":1067576,"vw":10.619952},{"c":10.5501,"h":10.62,"l":10.55,"n":1074,"o":10.61,"t":"2026-10-21T16:45:00Z","v":631778,"vw":10.576428},{"c":10.5799,"h":10.5875,"l":10.555,"n":569,"o":10.56,"t":"2026-10-21T16:50:00Z","v":451956,"vw":10.576179},{"c":10.59,"h":10.6,"l":10.58,"n":524,"o":10.58,"t":"2026-10-21T16:55:00Z","v":587059,"vw":10.591211},{"c":10.6,"h":10.61,"l":10.5841,"n":768,"o":10.5937,"t":"2026-10-21T17:00:00Z","v":637636,"vw":10.595706},{"c":10.5801,"h":10.6079,"l":10.58,"n":485,"o":10.59,"t":"2026-10-21T17:05:00Z","v":313365,"vw":10.592268},{"c":10.5583,"h":10.585,"l":10.54,"n":658,"o":10.5751,"t":"2026-10-21T17:10:00Z","v":516175,"vw":10.560761},{"c":10.56,"h":10.5799,"l":10.55,"n":310,"o":10.5551,"t":"2026-10-21T17:15:00Z","v":249491,"vw":10.564114},{"c":10.5629,"h":10.59,"l":10.56,"n":482,"o":10.565,"t":"2026-10-21T17:20:00Z","v":307505,"vw":10.573402},{"c":10.575,"h":10.59,"l":10.56,"n":411,"o":10.56,"t":"2026-10-21T17:25:00Z","v":300028,"vw":10.579357},{"c":10.5413,"h":10.58,"l":10.53,"n":488,"o":10.58,"t":"2026-10-21T17:30:00Z","v":429892,"vw":10.554552},{"c":10.535,"h":10.56,"l":10.535,"n":385,"o":10.5405,"t":"2026-10-21T17:35:00Z","v":267732,"vw":10.549709},{"c":10.535,"h":10.5473,"l":10.5201,"n":349,"o":10.5342,"t":"2026-10-21T17:40:00Z","v":211994,"vw":10.53441},{"c":10.575,"h":10.58,"l":10.53,"n":388,"o":10.53,"t":"2026-10-21T17:45:00Z","v":348566,"vw":10.549118}],"history":[{"c":9.47,"h":9.605,"l":9.1912,"n":112587,"o":9.47,"t":"2024-10-21T04:00:00Z","v":34801680,"vw":9.404174},{"c":9.38,"h":9.406,"l":9.15,"n":100603,"o":9.31,"t":"2024-10-22T04:00:00Z","v":40530324,"vw":9.283023},{"c":9.01,"h":9.44,"l":8.88,"n":214400,"o":9.3,"t":"2024-10-23T04:00:00Z","v":79683957,"vw":9.095849},{"c":12.95,"h":13.09,"l":11.45,"n":424501,"o":11.6198,"t":"2024-10-24T04:00:00Z","v":152619769,"vw":12.364869},{"c":13.8,"h":13.8399,"l":12.43,"n":348713,"o":12.5,"t":"2024-10-25T04:00:00Z","v":137892016,"vw":13.480922},{"c":13.13,"h":14.2498,"l":13.1,"n":237285,"o":13.89,"t":"2024-10-28T04:00:00Z","v":83660958,"vw":13.780947},{"c":12.81,"h":13.37,"l":12.42,"n":164309,"o":13.32,"t":"2024-10-29T04:00:00Z","v":55280150,"vw":12.811709},{"c":12.62,"h":13.19,"l":12.45,"n":119785,"o":12.66,"t":"2024-10-30T04:00:00Z","v":45850139,"vw":12.92215},{"c":11.86,"h":12.83,"l":11.81,"n":131801,"o":12.67,"t":"2024-10-31T04:00:00Z","v":49150219,"vw":12.168198},{"c":11.77,"h":12.245,"l":11.55,"n":103534,"o":12.06,"t":"2024-11-01T04:00:00Z","v":42687378,"vw":11.868731},{"c":11.2,"h":11.76,"l":10.81,"n":137341,"o":11.34,"t":"2024-11-04T05:00:00Z","v":55989370,"vw":11.276483},{"c":11.98,"h":12.325,"l":11.5,"n":128836,"o":11.595,"t":"2024-11-05T05:00:00Z","v":50971764,"vw":12.043288},{"c":15.49,"h":15.6,"l":14.27,"n":556444,"o":15.135,"t":"2024-11-06T05:00:00Z","v":163866938,"vw":15.112048},{"c":16.39,"h":16.7,"l":15.18,"n":282432,"o":15.53,"t":"2024-11-07T05:00:00Z","v":91208148,"vw":16.230253},{"c":19.06,"h":19.88,"l":16.46,"n":514139,"o":16.63,"t":"2024-11-08T05:00:00Z","v":188360941,"vw":18.448353},{"c":22.5,"h":23.5,"l":20.8,"n":846972,"o":22.06,"t":"2024-11-11T05:00:00Z","v":181439290,"vw":21.986364},{"c":19.71,"h":21.92,"l":19.05,"n":698115,"o":21.5,"t":"2024-11-12T05:00:00Z","v":143549211,"vw":20.507686},{"c":19.92,"h":21.63,"l":19,"n":431471,"o":20.61,"t":"2024-11-13T05:00:00Z","v":104270964,"vw":20.111406},{"c":17.61,"h":19.88,"l":17.52,"n":382154,"o":19.6,"t":"2024-11-14T05:00:00Z","v":91171045,"vw":18.45393},{"c":18.71,"h":19.12,"l":17.38,"n":300442,"o":17.56,"t":"2024-11-15T05:00:00Z","v":89744931,"vw":18.407783},{"c":20.77,"h":21.9,"l":19.74,"n":439040,"o":21,"t":"2024-11-18T05:00:00Z","v":115480829,"vw":20.968815},{"c":21.62,"h":21.81,"l":20.03,"n":283195,"o":20.4,"t":"2024-11-19T05:00:00Z","v":67574189,"vw":21.265332},{"c":21.14,"h":21.71,"l":20.1764,"n":229306,"o":21.54,"t":"2024-11-20T05:00:00Z","v":51895909,"vw":20.804375},{"c":20.83,"h":21.86,"l":20.305,"n":204340,"o":21.355,"t":"2024-11-21T05:00:00Z","v":47486094,"vw":21.123849},{"c":22.43,"h":22.9,"l":20.59,"n":257840,"o":21,"t":"2024-11-22T05:00:00Z","v":63843443,"vw":22.138057},{"c":20.63,"h":23.59,"l":20.5979,"n":361538,"o":23.41,"t":"2024-11-25T05:00:00Z","v":74180184,"vw":22.167255},{"c":20.58,"h":21.64,"l":20.26,"n":189979,"o":20.91,"t":"2024-11-26T05:00:00Z","v":40477697,"vw":20.97243},{"c":19.92,"h":21.08,"l":19.16,"n":187350,"o":21.01,"t":"2024-11-27T05:00:00Z","v":39086210,"vw":19.915155},{"c":21.36,"h":21.385,"l":20.13,"n":103065,"o":20.29,"t":"2024-11-29T05:00:00Z","v":23420938,"vw":20.747431},{"c":22.83,"h":23.2052,"l":22.11,"n":247568,"o":22.28,"t":"2024-12-02T05:00:00Z","v":55153843,"vw":22.712555},{"c":22.11,"h":22.65,"l":21.6988,"n":171396,"o":22.13,"t":"2024-12-03T05:00:00Z","v":34753453,"vw":22.072112},{"c":22.9,"h":22.94,"l":21.75,"n":134372,"o":22.32,"t":"2024-12-04T05:00:00Z","v":31752162,"vw":22.273599},{"c":24.39,"h":25.15,"l":23.1267,"n":267903,"o":23.17,"t":"2024-12-05T05:00:00Z","v":56989403,"vw":24.499454},{"c":26.99,"h":26.9953,"l":24.555,"n":252340,"o":25.43,"t":"2024-12-06T05:00:00Z","v":53759299,"vw":25.459624},{"c":27.08,"h":29.13,"l":25.41,"n":419935,"o":28.16,"t":"2024-12-09T05:00:00Z","v":75536013,"vw":26.920924},{"c":28.59,"h":29.81,"l":27.18,"n":359279,"o":27.44,"t":"2024-12-10T05:00:00Z","v":67066712,"vw":28.932744},{"c":31.98,"h":31.98,"l":28.79,"n":337659,"o":29.84,"t":"2024-12-11T05:00:00Z","v":62276124,"vw":30.351213},{"c":30.62,"h":32.36,"l":30.18,"n":336532,"o":31.67,"t":"2024-12-12T05:00:00Z","v":56835818,"vw":31.231813},{"c":33.28,"h":33.29,"l":30.2787,"n":282446,"o":30.93,"t":"2024-12-13T05:00:00Z","v":54483679,"vw":32.010503},{"c":37.38,"h":37.38,"l":33.26,"n":482553,"o":34.03,"t":"2024-12-16T05:00:00Z","v":75136608,"vw":35.651361},{"c":40.09,"h":40.75,"l":36.48,"n":708584,"o":39.46,"t":"2024-12-17T05:00:00Z","v":101115688,"vw":39.015791},{"c":33.55,"h":41.5,"l":31.22,"n":802518,"o":37.82,"t":"2024-12-18T05:00:00Z","v":117276123,"vw":37.279214},{"c":32.8,"h":35.88,"l":30.34,"n":611969,"o":35.22,"t":"2024-12-19T05:00:00Z","v":105188668,"vw":32.984832},{"c":30.48,"h":34.4199,"l":30,"n":734437,"o":31.18,"t":"2024-12-20T05:00:00Z","v":106976532,"vw":32.675137},{"c":31.85,"h":32.3,"l":29.54,"n":382312,"o":31.81,"t":"2024-12-23T05:00:00Z","v":55161502,"vw":31.38339},{"c":36.42,"h":36.425,"l":32.4,"n":284960,"o":32.51,"t":"2024-12-24T05:00:00Z","v":42293980,"vw":34.632584},{"c":35.08,"h":36.86,"l":34.58,"n":468282,"o":36.82,"t":"2024-12-26T05:00:00Z","v":56064517,"vw":35.468592},{"c":31.6,"h":34.38,"l":30.7961,"n":462012,"o":34.3,"t":"2024-12-27T05:00:00Z","v":64439707,"vw":32.075711},{"c":29.5,"h":30.88,"l":29.245,"n":361088,"o":29.75,"t":"2024-12-30T05:00:00Z","v":48705865,"vw":30.010779},{"c":27.53,"h":30.95,"l":27.23,"n":435042,"o":30.39,"t":"2024-12-31T05:00:00Z","v":61952619,"vw":28.935269},{"c":24.19,"h":26,"l":23.36,"n":684617,"o":25.7,"t":"2025-01-02T05:00:00Z","v":106808976,"vw":24.391247},{"c":28.17,"h":28.31,"l":24.2,"n":371412,"o":24.44,"t":"2025-01-03T05:00:00Z","v":69865184,"vw":26.208383},{"c":28.22,"h":30.33,"l":26.9231,"n":541434,"o":29.87,"t":"2025-01-06T05:00:00Z","v":76940270,"vw":28.330365},{"c":25.94,"h":28.64,"l":25.3,"n":524279,"o":27.47,"t":"2025-01-07T05:00:00Z","v":75185892,"vw":26.420828},{"c":25.98,"h":26.95,"l":24.97,"n":295573,"o":25.72,"t":"2025-01-08T05:00:00Z","v":56871319,"vw":26.042849},{"c":25.92,"h":26.48,"l":24.53,"n":335019,"o":25.46,"t":"2025-01-10T05:00:00Z","v":50826042,"vw":25.58132},{"c":27,"h":27.06,"l":23.98,"n":351189,"o":24.38,"t":"2025-01-13T05:00:00Z","v":56773041,"vw":25.460869},{"c":26.1,"h":29.5901,"l":25.83,"n":506778,"o":28.51,"t":"2025-01-14T05:00:00Z","v":82697762,"vw":27.7631},{"c":30.22,"h":30.4565,"l":27.2896,"n":388140,"o":27.84,"t":"2025-01-15T05:00:00Z","v":69815570,"vw":28.999573},{"c":28.19,"h":29.6,"l":27.56,"n":366749,"o":29.56,"t":"2025-01-16T05:00:00Z","v":60853398,"vw":28.348636},{"c":29.91,"h":31.69,"l":28.99,"n":421105,"o":29.26,"t":"2025-01-17T05:00:00Z","v":71306525,"vw":30.574393},{"c":29.53,"h":30.8,"l":27.075,"n":526368,"o":30.77,"t":"2025-01-21T05:00:00Z","v":75056980,"vw":28.367711},{"c":28.3,"h":30.08,"l":28.22,"n":321476,"o":28.55,"t":"2025-01-22T05:00:00Z","v":47021646,"vw":29.022579},{"c":27.9,"h":29.02,"l":27.44,"n":252767,"o":28.41,"t":"2025-01-23T05:00:00Z","v":35893494,"vw":28.004019},{"c":27.09,"h":28.63,"l":26.99,"n":258002,"o":28.16,"t":"2025-01-24T05:00:00Z","v":37471635,"vw":27.865876},{"c":25.82,"h":27.08,"l":24.74,"n":453500,"o":25.47,"t":"2025-01-27T05:00:00Z","v":51214114,"vw":25.98454},{"c":25.94,"h":26.26,"l":24.43,"n":230828,"o":25.78,"t":"2025-01-28T05:00:00Z","v":32189892,"vw":25.25073},{"c":24.73,"h":25.98,"l":24.16,"n":432761,"o":25.55,"t":"2025-01-29T05:00:00Z","v":59811499,"vw":24.869858},{"c":26.18,"h":27.71,"l":24.15,"n":595055,"o":27.49,"t":"2025-01-30T05:00:00Z","v":84021920,"vw":25.863038},{"c":26.7,"h":28.72,"l":26.295,"n":433880,"o":26.32,"t":"2025-01-31T05:00:00Z","v":65673876,"vw":27.691573},{"c":23.96,"h":24.65,"l":22.7148,"n":548370,"o":24.33,"t":"2025-02-03T05:00:00Z","v":82536587,"vw":23.791769},{"c":24.97,"h":25.185,"l":23.64,"n":266770,"o":23.79,"t":"2025-02-04T05:00:00Z","v":43924577,"vw":24.304543},{"c":23.2,"h":24.49,"l":22.86,"n":342356,"o":24.34,"t":"2025-02-05T05:00:00Z","v":52872189,"vw":23.611917},{"c":22.71,"h":22.84,"l":21.349,"n":452728,"o":22.56,"t":"2025-02-06T05:00:00Z","v":68742598,"vw":21.964406},{"c":21.13,"h":23.43,"l":21,"n":417318,"o":22.18,"t":"2025-02-07T05:00:00Z","v":71398720,"vw":22.060712},{"c":19.87,"h":21.26,"l":19.835,"n":445117,"o":20.5,"t":"2025-02-10T05:00:00Z","v":76318974,"vw":20.522255},{"c":17.35,"h":19.7,"l":16.96,"n":601560,"o":19.3,"t":"2025-02-11T05:00:00Z","v":116566377,"vw":18.122574},{"c":18.16,"h":19.21,"l":17.42,"n":524836,"o":17.5,"t":"2025-02-12T05:00:00Z","v":117564891,"vw":18.505615},{"c":20.27,"h":20.55,"l":18.865,"n":472010,"o":19.09,"t":"2025-02-13T05:00:00Z","v":99627868,"vw":19.834885},{"c":20.23,"h":20.9197,"l":19.28,"n":383462,"o":20.765,"t":"2025-02-14T05:00:00Z","v":76090654,"vw":19.905392},{"c":20.01,"h":20.58,"l":19.55,"n":295661,"o":20.16,"t":"2025-02-18T05:00:00Z","v":52335014,"vw":20.071905},{"c":20.73,"h":21.5,"l":19.975,"n":286006,"o":19.99,"t":"2025-02-19T05:00:00Z","v":66618142,"vw":20.901606},{"c":20.01,"h":20.92,"l":19.28,"n":266058,"o":20.85,"t":"2025-02-20T05:00:00Z","v":56054089,"vw":19.878752},{"c":18.11,"h":20.06,"l":17.75,"n":361187,"o":19.91,"t":"2025-02-21T05:00:00Z","v":72766472,"vw":18.672064},{"c":17.33,"h":18.6,"l":16.7101,"n":378165,"o":18.15,"t":"2025-02-24T05:00:00Z","v":79829869,"vw":17.608154},{"c":14.41,"h":17,"l":13.85,"n":611176,"o":16.97,"t":"2025-02-25T05:00:00Z","v":167522528,"vw":14.770192},{"c":13.29,"h":15.0046,"l":13.01,"n":435490,"o":14.5,"t":"2025-02-26T05:00:00Z","v":118324308,"vw":13.888238},{"c":12.47,"h":13.855,"l":12.36,"n":457602,"o":13.28,"t":"2025-02-27T05:00:00Z","v":147143883,"vw":12.950846},{"c":13.45,"h":13.47,"l":11.71,"n":453453,"o":12.22,"t":"2025-02-28T05:00:00Z","v":154462661,"vw":12.861166},{"c":12.67,"h":14.4199,"l":12,"n":494401,"o":14.09,"t":"2025-03-03T05:00:00Z","v":154661584,"vw":13.342625},{"c":11.53,"h":12.6199,"l":10.62,"n":506590,"o":11.435,"t":"2025-03-04T05:00:00Z","v":192726747,"vw":11.434499},{"c":12.13,"h":12.15,"l":11.161,"n":299916,"o":11.61,"t":"2025-03-05T05:00:00Z","v":115536433,"vw":11.641264},{"c":10.75,"h":11.55,"l":10.45,"n":373932,"o":11.5,"t":"2025-03-06T05:00:00Z","v":134955933,"vw":10.921567},{"c":10.66,"h":10.97,"l":9.71,"n":351128,"o":10.39,"t":"2025-03-07T05:00:00Z","v":143040488,"vw":10.401899},{"c":7.38,"h":9.915,"l":7.22,"n":738063,"o":9.84,"t":"2025-03-10T04:00:00Z","v":259181129,"vw":8.333842},{"c":7.91,"h":8.3699,"l":7.1099,"n":585679,"o":7.59,"t":"2025-03-11T04:00:00Z","v":304689971,"vw":7.838948},{"c":9.14,"h":9.39,"l":8.65,"n":522114,"o":9.08,"t":"2025-03-12T04:00:00Z","v":222804469,"vw":9.074476},{"c":8.57,"h":9.15,"l":8.06,"n":427688,"o":9.13,"t":"2025-03-13T04:00:00Z","v":217497013,"vw":8.413233},{"c":9.22,"h":9.35,"l":8.58,"n":292058,"o":9.03,"t":"2025-03-14T04:00:00Z","v":160206641,"vw":8.976907},{"c":8.34,"h":8.87,"l":7.97,"n":385438,"o":8.86,"t":"2025-03-17T04:00:00Z","v":155716774,"vw":8.35501},{"c":7.47,"h":7.7835,"l":7.25,"n":377043,"o":7.66,"t":"2025-03-18T04:00:00Z","v":180768057,"vw":7.504417},{"c":8.14,"h":8.51,"l":7.71,"n":259284,"o":7.87,"t":"2025-03-19T04:00:00Z","v":151932865,"vw":8.051504},{"c":8.16,"h":8.3,"l":7.75,"n":291021,"o":7.97,"t":"2025-03-20T04:00:00Z","v":147128686,"vw":8.034149},{"c":9.04,"h":9.08,"l":8.04,"n":300966,"o":8.08,"t":"2025-03-21T04:00:00Z","v":175771629,"vw":8.601702},{"c":11.16,"h":11.19,"l":9.58,"n":508500,"o":9.705,"t":"2025-03-24T04:00:00Z","v":217485544,"vw":10.623725},{"c":11.85,"h":11.8693,"l":10.51,"n":543940,"o":11.5,"t":"2025-03-25T04:00:00Z","v":242567040,"vw":11.091461},{"c":10.55,"h":11.59,"l":10.09,"n":499697,"o":11.41,"t":"2025-03-26T04:00:00Z","v":239928984,"vw":10.745469},{"c":10.62,"h":12.06,"l":10.51,"n":493319,"o":10.55,"t":"2025-03-27T04:00:00Z","v":286687548,"vw":11.201065},{"c":9.85,"h":10.83,"l":9.63,"n":436458,"o":10.78,"t":"2025-03-28T04:00:00Z","v":200212837,"vw":10.066662},{"c":9.52,"h":9.64,"l":8.355,"n":387237,"o":8.79,"t":"2025-03-31T04:00:00Z","v":193605772,"vw":8.979949},{"c":10.21,"h":10.865,"l":9.5399,"n":398682,"o":9.86,"t":"2025-04-01T04:00:00Z","v":203060445,"vw":10.299105},{"c":11.27,"h":11.46,"l":8.92,"n":775948,"o":9.16,"t":"2025-04-02T04:00:00Z","v":369340526,"vw":10.517816},{"c":10.03,"h":10.7789,"l":9.59,"n":481904,"o":9.9,"t":"2025-04-03T04:00:00Z","v":238856323,"vw":10.131298},{"c":7.94,"h":9.56,"l":7.69,"n":738772,"o":9.16,"t":"2025-04-04T04:00:00Z","v":344296346,"vw":8.347499},{"c":7.54,"h":8.8,"l":6.29,"n":965022,"o":6.91,"t":"2025-04-07T04:00:00Z","v":472034072,"vw":7.385575},{"c":6.79,"h":8.64,"l":6.54,"n":568824,"o":8.3,"t":"2025-04-08T04:00:00Z","v":278681690,"vw":7.797624},{"c":9.86,"h":10.019,"l":6.92,"n":748159,"o":6.975,"t":"2025-04-09T04:00:00Z","v":385036396,"vw":8.35075},{"c":8.45,"h":9.16,"l":7.51,"n":658112,"o":8.98,"t":"2025-04-10T04:00:00Z","v":307438776,"vw":8.304892},{"c":8.41,"h":8.78,"l":7.7,"n":416801,"o":8.385,"t":"2025-04-11T04:00:00Z","v":196803553,"vw":8.147967},{"c":8.4,"h":9.04,"l":7.99,"n":399811,"o":8.83,"t":"2025-04-14T04:00:00Z","v":194657492,"vw":8.459976},{"c":8.53,"h":8.84,"l":8.0907,"n":259443,"o":8.255,"t":"2025-04-15T04:00:00Z","v":142887781,"vw":8.55157},{"c":7.69,"h":8.38,"l":7.17,"n":340038,"o":8.11,"t":"2025-04-16T04:00:00Z","v":148479067,"vw":7.834257},{"c":7.67,"h":7.85,"l":7.42,"n":183642,"o":7.81,"t":"2025-04-17T04:00:00Z","v":86155194,"vw":7.62512},{"c":6.78,"h":7.06,"l":6.49,"n":424161,"o":6.96,"t":"2025-04-21T04:00:00Z","v":151315164,"vw":6.666879},{"c":7.39,"h":7.68,"l":6.92,"n":359092,"o":6.98,"t":"2025-04-22T04:00:00Z","v":167851029,"vw":7.34169},{"c":8.2,"h":8.73,"l":7.8,"n":507807,"o":8.445,"t":"2025-04-23T04:00:00Z","v":233177267,"vw":8.321033},{"c":8.74,"h":8.75,"l":8.09,"n":307794,"o":8.18,"t":"2025-04-24T04:00:00Z","v":166894979,"vw":8.478706},{"c":10.45,"h":10.59,"l":8.76,"n":561131,"o":8.91,"t":"2025-04-25T04:00:00Z","v":266955347,"vw":9.964993},{"c":10.54,"h":11.19,"l":9.55,"n":591050,"o":10.765,"t":"2025-04-28T04:00:00Z","v":271906959,"vw":10.264729},{"c":10.97,"h":11.0683,"l":10.06,"n":385849,"o":10.5,"t":"2025-04-29T04:00:00Z","v":195076759,"vw":10.446357},{"c":10.25,"h":10.4,"l":9.3801,"n":468304,"o":10.06,"t":"2025-04-30T04:00:00Z","v":216924642,"vw":9.879206},{"c":10.1,"h":10.86,"l":10.06,"n":385486,"o":10.085,"t":"2025-05-01T04:00:00Z","v":165237332,"vw":10.447138},{"c":10.57,"h":11.12,"l":10.05,"n":417753,"o":10.43,"t":"2025-05-02T04:00:00Z","v":247116151,"vw":10.651506},{"c":10.06,"h":10.4,"l":9.64,"n":396250,"o":10.38,"t":"2025-05-05T04:00:00Z","v":179134242,"vw":9.971202},{"c":9.71,"h":9.88,"l":9.44,"n":275741,"o":9.545,"t":"2025-05-06T04:00:00Z","v":136167480,"vw":9.638569},{"c":9.77,"h":9.88,"l":9.4,"n":251566,"o":9.82,"t":"2025-05-07T04:00:00Z","v":125037740,"vw":9.650741},{"c":10.37,"h":10.72,"l":9.99,"n":350107,"o":10.01,"t":"2025-05-08T04:00:00Z","v":183368740,"vw":10.412128},{"c":11.34,"h":11.98,"l":10.74,"n":495472,"o":10.76,"t":"2025-05-09T04:00:00Z","v":251832219,"vw":11.465291},{"c":12.87,"h":13.17,"l":12.35,"n":564662,"o":13.14,"t":"2025-05-12T04:00:00Z","v":223941488,"vw":12.770746},{"c":14.11,"h":14.41,"l":12.74,"n":652877,"o":12.99,"t":"2025-05-13T04:00:00Z","v":306557077,"vw":13.55401},{"c":15.25,"h":15.47,"l":14.375,"n":661365,"o":14.84,"t":"2025-05-14T04:00:00Z","v":271629335,"vw":14.983283},{"c":14.82,"h":15.13,"l":14.13,"n":474113,"o":14.62,"t":"2025-05-15T04:00:00Z","v":202043133,"vw":14.646583},{"c":15.42,"h":15.59,"l":14.79,"n":470266,"o":15.115,"t":"2025-05-16T04:00:00Z","v":212165039,"vw":15.212216},{"c":14.74,"h":14.84,"l":13.99,"n":451146,"o":14.235,"t":"2025-05-19T04:00:00Z","v":185453259,"vw":14.505962},{"c":14.9,"h":15.85,"l":14.71,"n":539610,"o":15.25,"t":"2025-05-20T04:00:00Z","v":261934695,"vw":15.256641},{"c":14.07,"h":15.19,"l":13.88,"n":459768,"o":14.945,"t":"2025-05-21T04:00:00Z","v":213871969,"vw":14.64441},{"c":14.62,"h":15.14,"l":13.82,"n":382843,"o":13.865,"t":"2025-05-22T04:00:00Z","v":182700999,"vw":14.679374},{"c":14.48,"h":14.7963,"l":13.95,"n":340347,"o":14.31,"t":"2025-05-23T04:00:00Z","v":166638992,"vw":14.401677},{"c":16.46,"h":16.54,"l":15.15,"n":486061,"o":15.15,"t":"2025-05-27T04:00:00Z","v":226337833,"vw":16.015372},{"c":15.91,"h":16.66,"l":15.83,"n":383895,"o":16.66,"t":"2025-05-28T04:00:00Z","v":165322099,"vw":16.291029},{"c":16.05,"h":16.88,"l":15.83,"n":347722,"o":16.665,"t":"2025-05-29T04:00:00Z","v":148955904,"vw":16.3268},{"c":14.91,"h":16.5,"l":14.86,"n":427222,"o":15.785,"t":"2025-05-30T04:00:00Z","v":183474230,"vw":15.610066},{"c":14.64,"h":15.1,"l":13.83,"n":381976,"o":14.71,"t":"2025-06-02T04:00:00Z","v":145461156,"vw":14.341514},{"c":14.77,"h":15.71,"l":14.66,"n":320747,"o":14.96,"t":"2025-06-03T04:00:00Z","v":150395975,"vw":15.150778},{"c":13.72,"h":14.87,"l":13.31,"n":542300,"o":14.84,"t":"2025-06-04T04:00:00Z","v":195370398,"vw":13.837021},{"c":9.81,"h":13.08,"l":8.86,"n":1405033,"o":12.92,"t":"2025-06-05T04:00:00Z","v":557652597,"vw":11.091564},{"c":10.5,"h":11.22,"l":10.24,"n":617857,"o":10.77,"t":"2025-06-06T04:00:00Z","v":305675276,"vw":10.77262},{"c":11.46,"h":11.55,"l":9.56,"n":672204,"o":9.855,"t":"2025-06-09T04:00:00Z","v":257849592,"vw":10.629692},{"c":12.75,"h":12.88,"l":11.61,"n":561012,"o":11.935,"t":"2025-06-10T04:00:00Z","v":246561547,"vw":12.206749},{"c":12.78,"h":13.48,"l":12.48,"n":565419,"o":13.41,"t":"2025-06-11T04:00:00Z","v":228921165,"vw":13.005751},{"c":12.19,"h":13.245,"l":12.02,"n":426397,"o":12.5,"t":"2025-06-12T04:00:00Z","v":186736019,"vw":12.642126},{"c":12.65,"h":13.24,"l":11.74,"n":485689,"o":11.785,"t":"2025-06-13T04:00:00Z","v":246033424,"vw":12.571916},{"c":12.94,"h":13.18,"l":12.75,"n":337911,"o":13.12,"t":"2025-06-16T04:00:00Z","v":159821796,"vw":12.975901},{"c":11.94,"h":12.795,"l":11.82,"n":396991,"o":12.71,"t":"2025-06-17T04:00:00Z","v":143557020,"vw":12.23561},{"c":12.37,"h":12.91,"l":11.86,"n":299980,"o":12.005,"t":"2025-06-18T04:00:00Z","v":141163251,"vw":12.467032},{"c":12.36,"h":13.135,"l":12.03,"n":406693,"o":12.805,"t":"2025-06-20T04:00:00Z","v":193982029,"vw":12.397298},{"c":14.39,"h":15.06,"l":12.76,"n":896295,"o":12.77,"t":"2025-06-23T04:00:00Z","v":362261574,"vw":14.326799},{"c":13.62,"h":14.94,"l":13.62,"n":620342,"o":14.925,"t":"2025-06-24T04:00:00Z","v":222724701,"vw":13.948589},{"c":12.58,"h":13.8,"l":12.04,"n":674302,"o":13.79,"t":"2025-06-25T04:00:00Z","v":236855439,"vw":12.561196},{"c":12.44,"h":12.84,"l":12.3,"n":332013,"o":12.36,"t":"2025-06-26T04:00:00Z","v":136740508,"vw":12.569291},{"c":12.27,"h":12.7,"l":11.8,"n":365887,"o":12.33,"t":"2025-06-27T04:00:00Z","v":146968975,"vw":12.262682},{"c":11.81,"h":12.4,"l":11.73,"n":412056,"o":11.98,"t":"2025-06-30T04:00:00Z","v":131004988,"vw":11.987752},{"c":10.54,"h":10.925,"l":10,"n":721859,"o":10.38,"t":"2025-07-01T04:00:00Z","v":251113092,"vw":10.540694},{"c":11.58,"h":11.67,"l":10.7601,"n":461003,"o":11.38,"t":"2025-07-02T04:00:00Z","v":194688368,"vw":11.32279},{"c":11.53,"h":11.77,"l":11.36,"n":238762,"o":11.74,"t":"2025-07-03T04:00:00Z","v":91041649,"vw":11.59232},{"c":9.98,"h":10.14,"l":9.6,"n":723998,"o":9.79,"t":"2025-07-07T04:00:00Z","v":239961285,"vw":9.874884},{"c":10.24,"h":10.6599,"l":10.02,"n":322795,"o":10.18,"t":"2025-07-08T04:00:00Z","v":146701252,"vw":10.37929},{"c":10.09,"h":10.39,"l":9.94,"n":262138,"o":10.21,"t":"2025-07-09T04:00:00Z","v":119512268,"vw":10.120948},{"c":11.04,"h":11.08,"l":10.38,"n":328731,"o":10.39,"t":"2025-07-10T04:00:00Z","v":161544348,"vw":10.757853},{"c":11.28,"h":11.33,"l":10.73,"n":238330,"o":10.88,"t":"2025-07-11T04:00:00Z","v":117923345,"vw":11.055648},{"c":11.53,"h":11.94,"l":11.23,"n":262148,"o":11.59,"t":"2025-07-14T04:00:00Z","v":113094059,"vw":11.465359},{"c":11.07,"h":11.8399,"l":11.06,"n":289029,"o":11.73,"t":"2025-07-15T04:00:00Z","v":121065302,"vw":11.397435},{"c":11.84,"h":11.98,"l":11.215,"n":320937,"o":11.215,"t":"2025-07-16T04:00:00Z","v":159224249,"vw":11.659286},{"c":11.67,"h":12.04,"l":11.51,"n":242547,"o":11.955,"t":"2025-07-17T04:00:00Z","v":112090197,"vw":11.794355},{"c":12.4,"h":12.5,"l":11.825,"n":311100,"o":11.855,"t":"2025-07-18T04:00:00Z","v":142960895,"vw":12.274577},{"c":12.33,"h":13.05,"l":12.21,"n":301471,"o":12.78,"t":"2025-07-21T04:00:00Z","v":118440393,"vw":12.453631},{"c":12.59,"h":12.84,"l":11.805,"n":270336,"o":12.43,"t":"2025-07-22T04:00:00Z","v":172328440,"vw":12.46492},{"c":12.66,"h":12.9,"l":12.34,"n":447430,"o":12.5,"t":"2025-07-23T04:00:00Z","v":173959000,"vw":12.647441},{"c":10.54,"h":10.93,"l":10.2,"n":836317,"o":10.93,"t":"2025-07-24T04:00:00Z","v":284183643,"vw":10.480443},{"c":11.27,"h":11.8,"l":10.74,"n":439290,"o":10.78,"t":"2025-07-25T04:00:00Z","v":212392689,"vw":11.307942},{"c":11.95,"h":12.31,"l":11.26,"n":377936,"o":11.44,"t":"2025-07-28T04:00:00Z","v":186198037,"vw":11.959432},{"c":11.64,"h":12,"l":11.42,"n":278337,"o":11.97,"t":"2025-07-29T04:00:00Z","v":123076114,"vw":11.632013},{"c":11.47,"h":11.87,"l":10.94,"n":246926,"o":11.7,"t":"2025-07-30T04:00:00Z","v":127375115,"vw":11.416026},{"c":10.68,"h":11.64,"l":10.54,"n":357108,"o":11.52,"t":"2025-07-31T04:00:00Z","v":163233804,"vw":10.983189},{"c":10.32,"h":10.76,"l":9.97,"n":357457,"o":10.54,"t":"2025-08-01T04:00:00Z","v":167921711,"vw":10.369343},{"c":10.73,"h":10.94,"l":10.33,"n":265072,"o":10.73,"t":"2025-08-04T04:00:00Z","v":132502034,"vw":10.656608},{"c":10.7,"h":10.96,"l":10.48,"n":185809,"o":10.72,"t":"2025-08-05T04:00:00Z","v":96279842,"vw":10.677633},{"c":11.46,"h":11.5,"l":10.5785,"n":247085,"o":10.64,"t":"2025-08-06T04:00:00Z","v":121891252,"vw":11.247601},{"c":11.61,"h":11.64,"l":11.2,"n":208535,"o":11.46,"t":"2025-08-07T04:00:00Z","v":105590612,"vw":11.429363},{"c":12.13,"h":12.54,"l":11.535,"n":338906,"o":11.57,"t":"2025-08-08T04:00:00Z","v":149972172,"vw":12.216248},{"c":12.84,"h":13.4,"l":12.49,"n":423558,"o":12.55,"t":"2025-08-11T04:00:00Z","v":163142180,"vw":13.07629},{"c":12.96,"h":13.31,"l":12.38,"n":335625,"o":13.31,"t":"2025-08-12T04:00:00Z","v":152417359,"vw":12.762247},{"c":12.86,"h":13.59,"l":12.78,"n":293402,"o":13.03,"t":"2025-08-13T04:00:00Z","v":134575598,"vw":13.128103},{"c":12.55,"h":12.94,"l":12.18,"n":267709,"o":12.58,"t":"2025-08-14T04:00:00Z","v":135078461,"vw":12.494637},{"c":12.19,"h":12.84,"l":11.92,"n":233323,"o":12.71,"t":"2025-08-15T04:00:00Z","v":116514331,"vw":12.239467},{"c":12.51,"h":12.59,"l":12.12,"n":173026,"o":12.12,"t":"2025-08-18T04:00:00Z","v":91316050,"vw":12.400451},{"c":12.07,"h":12.91,"l":11.97,"n":257996,"o":12.565,"t":"2025-08-19T04:00:00Z","v":117597441,"vw":12.363825},{"c":11.68,"h":12.22,"l":11,"n":320504,"o":12.06,"t":"2025-08-20T04:00:00Z","v":136039290,"vw":11.45603},{"c":11.41,"h":11.74,"l":11.3,"n":174449,"o":11.54,"t":"2025-08-21T04:00:00Z","v":83190713,"vw":11.513111},{"c":12.8,"h":12.8,"l":11.3558,"n":323908,"o":11.5,"t":"2025-08-22T04:00:00Z","v":148611587,"vw":12.421207},{"c":13.28,"h":13.5,"l":12.42,"n":323566,"o":12.69,"t":"2025-08-25T04:00:00Z","v":132969689,"vw":13.084356},{"c":13.67,"h":13.68,"l":13.06,"n":241842,"o":13.15,"t":"2025-08-26T04:00:00Z","v":95928763,"vw":13.326439},{"c":13.5,"h":13.95,"l":13.48,"n":248517,"o":13.7,"t":"2025-08-27T04:00:00Z","v":96322385,"vw":13.671471},{"c":13.2,"h":13.81,"l":12.78,"n":271401,"o":13.61,"t":"2025-08-28T04:00:00Z","v":105252149,"vw":13.197695},{"c":12.29,"h":13.42,"l":12.12,"n":323782,"o":13.31,"t":"2025-08-29T04:00:00Z","v":118807108,"vw":12.562762},{"c":11.95,"h":12.25,"l":11.69,"n":275929,"o":11.87,"t":"2025-09-02T04:00:00Z","v":105721237,"vw":11.97318},{"c":12.28,"h":12.96,"l":11.89,"n":299924,"o":12.36,"t":"2025-09-03T04:00:00Z","v":124770660,"vw":12.524538},{"c":12.61,"h":12.63,"l":12.0997,"n":206244,"o":12.44,"t":"2025-09-04T04:00:00Z","v":91197770,"vw":12.341678},{"c":13.51,"h":13.88,"l":13.05,"n":443718,"o":13.29,"t":"2025-09-05T04:00:00Z","v":194800529,"vw":13.433355},{"c":13.16,"h":14.09,"l":13.05,"n":306515,"o":13.815,"t":"2025-09-08T04:00:00Z","v":107063798,"vw":13.433196},{"c":13.2,"h":13.49,"l":12.97,"n":188785,"o":13.32,"t":"2025-09-09T04:00:00Z","v":81849022,"vw":13.2128},{"c":13.26,"h":13.91,"l":13.14,"n":303483,"o":13.49,"t":"2025-09-10T04:00:00Z","v":122529240,"vw":13.578019},{"c":14.83,"h":14.85,"l":13.2527,"n":453809,"o":13.46,"t":"2025-09-11T04:00:00Z","v":174596291,"vw":14.209342},{"c":17.03,"h":17.08,"l":14.975,"n":748685,"o":15.02,"t":"2025-09-12T04:00:00Z","v":276888865,"vw":16.428588},{"c":18.21,"h":19.58,"l":17.58,"n":1039816,"o":19.38,"t":"2025-09-15T04:00:00Z","v":328268487,"vw":18.755676},{"c":19.25,"h":19.4,"l":18.38,"n":495400,"o":18.63,"t":"2025-09-16T04:00:00Z","v":163431716,"vw":18.942928},{"c":19.64,"h":19.86,"l":18.18,"n":547682,"o":18.73,"t":"2025-09-17T04:00:00Z","v":195977885,"vw":18.99213},{"c":18.79,"h":20.23,"l":18.78,"n":507028,"o":19.93,"t":"2025-09-18T04:00:00Z","v":165189129,"vw":19.603738},{"c":19.63,"h":19.94,"l":19.24,"n":327005,"o":19.26,"t":"2025-09-19T04:00:00Z","v":110268630,"vw":19.555454},{"c":20.35,"h":21.37,"l":19.915,"n":526585,"o":20.09,"t":"2025-09-22T04:00:00Z","v":155988725,"vw":20.723188},{"c":19.5,"h":20.93,"l":19.3,"n":414277,"o":20.83,"t":"2025-09-23T04:00:00Z","v":124061046,"vw":20.027949},{"c":21.03,"h":21.17,"l":19.7908,"n":397471,"o":19.86,"t":"2025-09-24T04:00:00Z","v":128413540,"vw":20.618387},{"c":19.19,"h":20.33,"l":18.8,"n":553088,"o":20.32,"t":"2025-09-25T04:00:00Z","v":156797167,"vw":19.52146},{"c":20.71,"h":20.72,"l":18.99,"n":428183,"o":19.635,"t":"2025-09-26T04:00:00Z","v":138504390,"vw":19.84947},{"c":20.98,"h":21.7,"l":20.64,"n":408516,"o":21.1,"t":"2025-09-29T04:00:00Z","v":120008074,"vw":21.056886},{"c":21.11,"h":21.145,"l":20.03,"n":339338,"o":20.825,"t":"2025-09-30T04:00:00Z","v":104288247,"vw":20.59093},{"c":22.5,"h":22.77,"l":20.745,"n":484311,"o":21.035,"t":"2025-10-01T04:00:00Z","v":125507224,"vw":22.011209},{"c":20.22,"h":23.62,"l":20.2,"n":1039513,"o":23.61,"t":"2025-10-02T04:00:00Z","v":238644075,"vw":21.627275},{"c":19.63,"h":21.19,"l":18.4,"n":741471,"o":20.87,"t":"2025-10-03T04:00:00Z","v":197646633,"vw":19.508346},{"c":21.75,"h":21.78,"l":20.25,"n":542522,"o":20.63,"t":"2025-10-06T04:00:00Z","v":145389866,"vw":21.063583},{"c":19.83,"h":21.7,"l":19.765,"n":698989,"o":21.25,"t":"2025-10-07T04:00:00Z","v":172015583,"vw":20.816871},{"c":20.31,"h":20.57,"l":19.0901,"n":451793,"o":20.23,"t":"2025-10-08T04:00:00Z","v":123330762,"vw":19.839503},{"c":20.01,"h":20.095,"l":19.16,"n":445230,"o":19.68,"t":"2025-10-09T04:00:00Z","v":102666453,"vw":19.615202},{"c":17.96,"h":20.72,"l":17.8,"n":899771,"o":20.12,"t":"2025-10-10T04:00:00Z","v":211717867,"vw":18.996184},{"c":19.89,"h":20.015,"l":18.5324,"n":415864,"o":18.86,"t":"2025-10-13T04:00:00Z","v":106127975,"vw":19.203757},{"c":19.3,"h":19.774,"l":18.29,"n":466862,"o":19.09,"t":"2025-10-14T04:00:00Z","v":112071054,"vw":19.058199},{"c":19.84,"h":20.33,"l":19.05,"n":403756,"o":19.83,"t":"2025-10-15T04:00:00Z","v":101086995,"vw":19.769817},{"c":19.24,"h":20.22,"l":18.58,"n":461357,"o":19.81,"t":"2025-10-16T04:00:00Z","v":115431262,"vw":19.483042},{"c":20.17,"h":20.37,"l":18.78,"n":533927,"o":18.96,"t":"2025-10-17T04:00:00Z","v":132612837,"vw":19.825497},{"c":20.91,"h":21.14,"l":20.3,"n":357277,"o":20.61,"t":"2025-10-20T04:00:00Z","v":88612700,"vw":20.699723},{"c":20.46,"h":21.08,"l":20.41,"n":278423,"o":20.74,"t":"2025-10-21T04:00:00Z","v":69561732,"vw":20.746439},{"c":20.1,"h":20.7299,"l":19.21,"n":526382,"o":20.53,"t":"2025-10-22T04:00:00Z","v":122189827,"vw":19.842601},{"c":21.01,"h":21.06,"l":17.91,"n":740334,"o":18.4,"t":"2025-10-23T04:00:00Z","v":185420434,"vw":19.565143},{"c":19.59,"h":21.26,"l":19.3,"n":504658,"o":20.82,"t":"2025-10-24T04:00:00Z","v":127291512,"vw":20.020804},{"c":21.25,"h":21.97,"l":20.03,"n":594724,"o":20.14,"t":"2025-10-27T04:00:00Z","v":167963090,"vw":21.154789},{"c":22.02,"h":22.64,"l":21.2,"n":541944,"o":21.485,"t":"2025-10-28T04:00:00Z","v":140951483,"vw":22.097748},{"c":22.09,"h":22.51,"l":21.26,"n":465124,"o":22.22,"t":"2025-10-29T04:00:00Z","v":116149288,"vw":21.995122},{"c":20.06,"h":21.49,"l":20.02,"n":519684,"o":21.1,"t":"2025-10-30T04:00:00Z","v":116802318,"vw":20.594962},{"c":21.54,"h":21.65,"l":20.3756,"n":392176,"o":20.67,"t":"2025-10-31T04:00:00Z","v":117491837,"vw":21.136},{"c":22.64,"h":23.18,"l":21.287,"n":505259,"o":21.49,"t":"2025-11-03T05:00:00Z","v":123843854,"vw":22.627692},{"c":20.34,"h":21.86,"l":20.3,"n":548441,"o":21.28,"t":"2025-11-04T05:00:00Z","v":123444035,"vw":21.034837},{"c":21.92,"h":22.31,"l":20,"n":425429,"o":21.025,"t":"2025-11-05T05:00:00Z","v":110185214,"vw":21.081922},{"c":20.41,"h":22.43,"l":19.38,"n":724338,"o":21.92,"t":"2025-11-06T05:00:00Z","v":170803885,"vw":20.66877},{"c":18.87,"h":19.65,"l":18.18,"n":638840,"o":19.64,"t":"2025-11-07T05:00:00Z","v":145856901,"vw":18.901676},{"c":20.23,"h":20.62,"l":19.205,"n":384938,"o":19.76,"t":"2025-11-10T05:00:00Z","v":97261678,"vw":20.069003},{"c":19.69,"h":19.98,"l":19.07,"n":305508,"o":19.705,"t":"2025-11-11T05:00:00Z","v":76611962,"vw":19.447396},{"c":18.91,"h":19.96,"l":18.55,"n":377359,"o":19.95,"t":"2025-11-12T05:00:00Z","v":86617127,"vw":19.057514},{"c":16.38,"h":18.365,"l":15.92,"n":719199,"o":18.235,"t":"2025-11-13T05:00:00Z","v":176793048,"vw":16.834333},{"c":16.58,"h":17.195,"l":14.8138,"n":685066,"o":15.09,"t":"2025-11-14T05:00:00Z","v":178499952,"vw":16.294899},{"c":16.92,"h":18.155,"l":16.1,"n":514955,"o":16.1,"t":"2025-11-17T05:00:00Z","v":139046201,"vw":17.257047},{"c":16.29,"h":16.93,"l":15.67,"n":441879,"o":16.625,"t":"2025-11-18T05:00:00Z","v":115744536,"vw":16.336761},{"c":16.51,"h":17.1382,"l":16.0699,"n":366094,"o":16.69,"t":"2025-11-19T05:00:00Z","v":104167234,"vw":16.612981},{"c":15.77,"h":18.53,"l":15.74,"n":649272,"o":17.37,"t":"2025-11-20T05:00:00Z","v":180974252,"vw":17.141098},{"c":15.43,"h":16.355,"l":14.85,"n":545649,"o":16.32,"t":"2025-11-21T05:00:00Z","v":148480382,"vw":15.713461},{"c":17.49,"h":17.82,"l":16.2,"n":388252,"o":16.28,"t":"2025-11-24T05:00:00Z","v":119150759,"vw":17.278042},{"c":17.64,"h":17.74,"l":16.52,"n":311709,"o":17.23,"t":"2025-11-25T05:00:00Z","v":89433913,"vw":17.169537},{"c":18.23,"h":18.26,"l":17.43,"n":283316,"o":18.02,"t":"2025-11-26T05:00:00Z","v":91684328,"vw":17.81507},{"c":18.52,"h":18.75,"l":18.19,"n":178775,"o":18.22,"t":"2025-11-28T05:00:00Z","v":47379545,"vw":18.468527},{"c":18.49,"h":18.8,"l":18.085,"n":232625,"o":18.095,"t":"2025-12-01T05:00:00Z","v":65637555,"vw":18.359258},{"c":18.41,"h":19.07,"l":17.81,"n":282045,"o":18.58,"t":"2025-12-02T05:00:00Z","v":71937937,"vw":18.387362},{"c":19.92,"h":20,"l":18.58,"n":338477,"o":18.67,"t":"2025-12-03T05:00:00Z","v":96005401,"vw":19.441337},{"c":20.57,"h":20.6067,"l":19.79,"n":286913,"o":20.19,"t":"2025-12-04T05:00:00Z","v":69119875,"vw":20.202066},{"c":20.61,"h":20.97,"l":20.32,"n":211373,"o":20.44,"t":"2025-12-05T05:00:00Z","v":53240610,"vw":20.643328},{"c":19.23,"h":20.14,"l":18.8344,"n":364597,"o":19.93,"t":"2025-12-08T05:00:00Z","v":76606180,"vw":19.329446},{"c":19.68,"h":20.33,"l":18.883,"n":244117,"o":19.04,"t":"2025-12-09T05:00:00Z","v":62746308,"vw":19.802351},{"c":19.66,"h":20.15,"l":18.98,"n":235274,"o":19.2,"t":"2025-12-10T05:00:00Z","v":61732754,"vw":19.417283},{"c":19.25,"h":19.4699,"l":18.7,"n":207989,"o":19.44,"t":"2025-12-11T05:00:00Z","v":54255481,"vw":19.064},{"c":20.28,"h":20.6286,"l":18.79,"n":365703,"o":19.345,"t":"2025-12-12T05:00:00Z","v":104712949,"vw":19.758418},{"c":21.71,"h":22.28,"l":21.04,"n":502728,"o":21.2,"t":"2025-12-15T05:00:00Z","v":130674308,"vw":21.867426},{"c":23.03,"h":23.18,"l":20.865,"n":411187,"o":21.43,"t":"2025-12-16T05:00:00Z","v":111483790,"vw":22.091909},{"c":20.91,"h":23.54,"l":20.8132,"n":465139,"o":22.88,"t":"2025-12-17T05:00:00Z","v":124098070,"vw":22.064447},{"c":22.34,"h":23,"l":21.435,"n":331635,"o":21.89,"t":"2025-12-18T05:00:00Z","v":90500985,"vw":22.42706},{"c":22.11,"h":22.98,"l":21.54,"n":293417,"o":22.78,"t":"2025-12-19T05:00:00Z","v":72788227,"vw":22.14503},{"c":22.83,"h":23.74,"l":22.5,"n":362424,"o":22.93,"t":"2025-12-22T05:00:00Z","v":92271394,"vw":23.139225},{"c":22.4,"h":22.99,"l":22.14,"n":238770,"o":22.75,"t":"2025-12-23T05:00:00Z","v":62283827,"vw":22.486085},{"c":22.35,"h":22.87,"l":21.5733,"n":181166,"o":22.65,"t":"2025-12-24T05:00:00Z","v":49860172,"vw":21.995183},{"c":21.39,"h":22.6732,"l":21.28,"n":243631,"o":22.32,"t":"2025-12-26T05:00:00Z","v":68008837,"vw":21.796459},{"c":19.99,"h":20.87,"l":19.97,"n":326553,"o":20.83,"t":"2025-12-29T05:00:00Z","v":76073559,"vw":20.426059},{"c":19.53,"h":20.29,"l":19.5,"n":236996,"o":20.115,"t":"2025-12-30T05:00:00Z","v":66269626,"vw":19.902221},{"c":19.11,"h":19.7,"l":19.08,"n":182011,"o":19.66,"t":"2025-12-31T05:00:00Z","v":49611319,"vw":19.418118},{"c":18.12,"h":19.83,"l":17.88,"n":483573,"o":19.79,"t":"2026-01-02T05:00:00Z","v":112486768,"vw":18.651408},{"c":19.22,"h":19.7,"l":18.64,"n":311387,"o":18.91,"t":"2026-01-05T05:00:00Z","v":80516053,"vw":19.391633},{"c":17.65,"h":18.9213,"l":17.29,"n":582143,"o":18.77,"t":"2026-01-06T05:00:00Z","v":121409314,"vw":17.808659},{"c":17.51,"h":18.06,"l":17.5,"n":255779,"o":17.87,"t":"2026-01-07T05:00:00Z","v":59091966,"vw":17.830165},{"c":17.85,"h":17.93,"l":16.92,"n":260929,"o":17.22,"t":"2026-01-08T05:00:00Z","v":64204990,"vw":17.56517},{"c":18.57,"h":18.9,"l":17.38,"n":264026,"o":17.84,"t":"2026-01-09T05:00:00Z","v":70363724,"vw":18.311049},{"c":18.89,"h":19.34,"l":17.98,"n":252235,"o":18.255,"t":"2026-01-12T05:00:00Z","v":64006139,"vw":18.855462},{"c":18.74,"h":19.13,"l":18.47,"n":219433,"o":19.01,"t":"2026-01-13T05:00:00Z","v":58057938,"vw":18.842751},{"c":18.07,"h":18.46,"l":17.66,"n":296388,"o":18.38,"t":"2026-01-14T05:00:00Z","v":73761476,"vw":17.984572},{"c":17.98,"h":18.56,"l":17.93,"n":201486,"o":18.225,"t":"2026-01-15T05:00:00Z","v":60231758,"vw":18.308633},{"c":17.91,"h":18.685,"l":17.72,"n":207044,"o":18.06,"t":"2026-01-16T05:00:00Z","v":54800388,"vw":18.136625},{"c":16.41,"h":17.33,"l":16.26,"n":393528,"o":17.225,"t":"2026-01-20T05:00:00Z","v":76853604,"vw":16.788746},{"c":17.33,"h":17.86,"l":16.43,"n":275244,"o":16.59,"t":"2026-01-21T05:00:00Z","v":85483728,"vw":17.051724},{"c":18.77,"h":18.78,"l":17.43,"n":278936,"o":17.64,"t":"2026-01-22T05:00:00Z","v":86069856,"vw":18.138977},{"c":18.72,"h":19.01,"l":18.32,"n":233887,"o":18.6,"t":"2026-01-23T05:00:00Z","v":66828725,"vw":18.645329},{"c":17.58,"h":18.385,"l":17.5,"n":221380,"o":18.38,"t":"2026-01-26T05:00:00Z","v":50779191,"vw":17.866008},{"c":17.22,"h":17.75,"l":17.2,"n":172599,"o":17.745,"t":"2026-01-27T05:00:00Z","v":41155041,"vw":17.438504},{"c":17.24,"h":17.8,"l":17.16,"n":321923,"o":17.3,"t":"2026-01-28T05:00:00Z","v":75411338,"vw":17.496472},{"c":16.06,"h":17.9499,"l":15.915,"n":493804,"o":17.755,"t":"2026-01-29T05:00:00Z","v":119427988,"vw":16.528971},{"c":17.11,"h":17.84,"l":16.525,"n":348672,"o":16.745,"t":"2026-01-30T05:00:00Z","v":104393935,"vw":17.303029},{"c":16.42,"h":16.8499,"l":15.844,"n":282262,"o":16.37,"t":"2026-02-02T05:00:00Z","v":75088583,"vw":16.348158},{"c":16.4,"h":16.94,"l":15.78,"n":255509,"o":16.61,"t":"2026-02-03T05:00:00Z","v":79622276,"vw":16.366657},{"c":15.17,"h":16.5686,"l":14.65,"n":327653,"o":16.3,"t":"2026-02-04T05:00:00Z","v":98437160,"vw":15.51259},{"c":14.5,"h":14.88,"l":13.8,"n":299564,"o":14.5,"t":"2026-02-05T05:00:00Z","v":89740987,"vw":14.35937},{"c":15.5,"h":15.76,"l":14.5364,"n":254913,"o":14.765,"t":"2026-02-06T05:00:00Z","v":86131109,"vw":15.382892},{"c":15.97,"h":16.27,"l":15.22,"n":198082,"o":15.43,"t":"2026-02-09T05:00:00Z","v":60953338,"vw":15.882747},{"c":16.56,"h":16.7204,"l":15.95,"n":187645,"o":16.04,"t":"2026-02-10T05:00:00Z","v":62045715,"vw":16.46283},{"c":16.8,"h":17.43,"l":16.16,"n":230546,"o":16.78,"t":"2026-02-11T05:00:00Z","v":71458524,"vw":16.736869},{"c":15.89,"h":17.4151,"l":15.6801,"n":266829,"o":16.96,"t":"2026-02-12T05:00:00Z","v":82074314,"vw":16.398608},{"c":15.93,"h":16.43,"l":15.43,"n":248188,"o":15.69,"t":"2026-02-13T05:00:00Z","v":80764483,"vw":15.866133},{"c":15.41,"h":15.6399,"l":14.64,"n":228224,"o":15.54,"t":"2026-02-17T05:00:00Z","v":75843721,"vw":15.123529},{"c":15.43,"h":15.87,"l":15.32,"n":149953,"o":15.43,"t":"2026-02-18T05:00:00Z","v":51498979,"vw":15.579582},{"c":15.46,"h":15.73,"l":14.91,"n":167957,"o":15.135,"t":"2026-02-19T05:00:00Z","v":56695243,"vw":15.344276},{"c":15.44,"h":15.68,"l":15,"n":177342,"o":15.195,"t":"2026-02-20T05:00:00Z","v":59097098,"vw":15.343818},{"c":14.53,"h":15.145,"l":14.13,"n":231519,"o":15.115,"t":"2026-02-23T05:00:00Z","v":69691752,"vw":14.558408},{"c":15.25,"h":15.35,"l":14.4,"n":156792,"o":14.545,"t":"2026-02-24T05:00:00Z","v":56302949,"vw":14.951021},{"c":15.84,"h":16.05,"l":15.46,"n":137424,"o":15.46,"t":"2026-02-25T05:00:00Z","v":40992403,"vw":15.729514},{"c":15.17,"h":15.79,"l":14.8,"n":165599,"o":15.62,"t":"2026-02-26T05:00:00Z","v":53632046,"vw":15.184433},{"c":14.7,"h":15.0399,"l":14.38,"n":162425,"o":14.74,"t":"2026-02-27T05:00:00Z","v":55228264,"vw":14.675629},{"c":14.74,"h":14.84,"l":13.65,"n":195689,"o":13.815,"t":"2026-03-02T05:00:00Z","v":58740220,"vw":14.441272},{"c":13.96,"h":14.2377,"l":13.445,"n":214128,"o":14.14,"t":"2026-03-03T05:00:00Z","v":73416876,"vw":13.856267},{"c":14.91,"h":15.075,"l":14.105,"n":188126,"o":14.32,"t":"2026-03-04T05:00:00Z","v":63674923,"vw":14.738323},{"c":14.86,"h":15.1,"l":14.425,"n":140022,"o":14.58,"t":"2026-03-05T05:00:00Z","v":54681021,"vw":14.755461},{"c":14.21,"h":14.62,"l":14.03,"n":159122,"o":14.305,"t":"2026-03-06T05:00:00Z","v":62521245,"vw":14.308828},{"c":14.35,"h":14.5507,"l":13.11,"n":226045,"o":13.72,"t":"2026-03-09T04:00:00Z","v":82391498,"vw":13.669346},{"c":14.38,"h":14.905,"l":14.3,"n":155165,"o":14.585,"t":"2026-03-10T04:00:00Z","v":60420943,"vw":14.615757},{"c":14.99,"h":15.6,"l":14.585,"n":175793,"o":14.585,"t":"2026-03-11T04:00:00Z","v":66618179,"vw":15.092402},{"c":14.06,"h":14.89,"l":14.0279,"n":175820,"o":14.78,"t":"2026-03-12T04:00:00Z","v":57742917,"vw":14.337935},{"c":13.77,"h":14.4,"l":13.675,"n":166816,"o":14.33,"t":"2026-03-13T04:00:00Z","v":57757174,"vw":13.99446},{"c":14.07,"h":14.63,"l":13.985,"n":146805,"o":14.1,"t":"2026-03-16T04:00:00Z","v":58786823,"vw":14.302226},{"c":14.32,"h":14.38,"l":13.8832,"n":124024,"o":14.065,"t":"2026-03-17T04:00:00Z","v":52687783,"vw":14.202417},{"c":13.86,"h":14.59,"l":13.82,"n":141475,"o":14.3,"t":"2026-03-18T04:00:00Z","v":47990190,"vw":14.211586},{"c":12.97,"h":13.44,"l":12.85,"n":507887,"o":13.44,"t":"2026-03-19T04:00:00Z","v":90813661,"vw":13.086278},{"c":12.12,"h":12.91,"l":11.87,"n":278399,"o":12.9,"t":"2026-03-20T04:00:00Z","v":83457644,"vw":12.367788},{"c":12.95,"h":13.25,"l":12.44,"n":284254,"o":12.44,"t":"2026-03-23T04:00:00Z","v":112608308,"vw":12.929056},{"c":13,"h":13.3,"l":12.535,"n":150092,"o":12.56,"t":"2026-03-24T04:00:00Z","v":64805781,"vw":13.044728},{"c":13.18,"h":13.89,"l":13.125,"n":151495,"o":13.47,"t":"2026-03-25T04:00:00Z","v":61872462,"vw":13.493147},{"c":12.25,"h":13.08,"l":12.22,"n":154727,"o":12.89,"t":"2026-03-26T04:00:00Z","v":65100596,"vw":12.650909},{"c":11.56,"h":12.07,"l":11.4,"n":186306,"o":12.07,"t":"2026-03-27T04:00:00Z","v":73493645,"vw":11.667255},{"c":11.13,"h":11.9,"l":10.92,"n":159273,"o":11.81,"t":"2026-03-30T04:00:00Z","v":66551095,"vw":11.406904},{"c":12.15,"h":12.25,"l":11.52,"n":161449,"o":11.525,"t":"2026-03-31T04:00:00Z","v":87374578,"vw":11.895405},{"c":12.77,"h":12.89,"l":12.3,"n":166928,"o":12.61,"t":"2026-04-01T04:00:00Z","v":90157782,"vw":12.644514},{"c":11.37,"h":12.02,"l":11.275,"n":262483,"o":11.61,"t":"2026-04-02T04:00:00Z","v":136630476,"vw":11.654045},{"c":10.87,"h":11.81,"l":10.49,"n":284232,"o":11.5,"t":"2026-04-06T04:00:00Z","v":129020010,"vw":10.965222},{"c":10.49,"h":10.57,"l":9.91,"n":315950,"o":10.465,"t":"2026-04-07T04:00:00Z","v":134428791,"vw":10.183655},{"c":10.29,"h":11.57,"l":10.067,"n":329061,"o":11.53,"t":"2026-04-08T04:00:00Z","v":140376468,"vw":10.592839},{"c":10.45,"h":10.6193,"l":9.92,"n":239943,"o":10.27,"t":"2026-04-09T04:00:00Z","v":108834527,"vw":10.312532},{"c":10.61,"h":10.6907,"l":10.23,"n":176112,"o":10.45,"t":"2026-04-10T04:00:00Z","v":90851633,"vw":10.433224},{"c":10.81,"h":11.05,"l":10.58,"n":188303,"o":10.68,"t":"2026-04-13T04:00:00Z","v":93638500,"vw":10.783691},{"c":11.54,"h":11.74,"l":10.97,"n":226076,"o":11.14,"t":"2026-04-14T04:00:00Z","v":95215642,"vw":11.452605},{"c":13.3,"h":13.455,"l":11.4201,"n":396616,"o":11.7,"t":"2026-04-15T04:00:00Z","v":167161294,"vw":12.785576},{"c":13.07,"h":13.43,"l":12.6,"n":300100,"o":13.41,"t":"2026-04-16T04:00:00Z","v":110912320,"vw":12.951825},{"c":13.9,"h":14.43,"l":13.25,"n":351957,"o":13.54,"t":"2026-04-17T04:00:00Z","v":157292838,"vw":13.909545},{"c":13.29,"h":14.26,"l":13,"n":263921,"o":13.97,"t":"2026-04-20T04:00:00Z","v":104689522,"vw":13.419185},{"c":12.87,"h":13.39,"l":12.79,"n":204665,"o":13.32,"t":"2026-04-21T04:00:00Z","v":73927764,"vw":13.093879},{"c":12.93,"h":13.3,"l":12.8,"n":323607,"o":12.945,"t":"2026-04-22T04:00:00Z","v":87310461,"vw":13.090817},{"c":12.02,"h":12.785,"l":11.66,"n":436918,"o":12.13,"t":"2026-04-23T04:00:00Z","v":136671975,"vw":12.134741},{"c":12.17,"h":12.58,"l":11.82,"n":239328,"o":12,"t":"2026-04-24T04:00:00Z","v":107130441,"vw":12.160463},{"c":12.32,"h":12.45,"l":11.37,"n":264193,"o":11.89,"t":"2026-04-27T04:00:00Z","v":86630396,"vw":11.831487},{"c":12.14,"h":12.55,"l":11.92,"n":184204,"o":12.05,"t":"2026-04-28T04:00:00Z","v":72224960,"vw":12.211678},{"c":11.93,"h":12.16,"l":11.75,"n":155669,"o":12.1,"t":"2026-04-29T04:00:00Z","v":56699309,"vw":11.931862},{"c":12.47,"h":12.68,"l":11.625,"n":179800,"o":11.92,"t":"2026-04-30T04:00:00Z","v":72018666,"vw":12.177686},{"c":13.07,"h":13.53,"l":12.3403,"n":263848,"o":12.53,"t":"2026-05-01T04:00:00Z","v":94368275,"vw":13.043909},{"c":13.18,"h":13.3267,"l":12.67,"n":225978,"o":13.025,"t":"2026-05-04T04:00:00Z","v":74323173,"vw":13.058941},{"c":12.96,"h":13.82,"l":12.9412,"n":246233,"o":13.36,"t":"2026-05-05T04:00:00Z","v":83215915,"vw":13.340018},{"c":13.58,"h":13.78,"l":12.612,"n":227195,"o":12.75,"t":"2026-05-06T04:00:00Z","v":90788312,"vw":13.317573},{"c":14.47,"h":14.75,"l":13.82,"n":353584,"o":14.19,"t":"2026-05-07T04:00:00Z","v":123802718,"vw":14.327317},{"c":15.62,"h":15.82,"l":14.79,"n":359966,"o":14.8,"t":"2026-05-08T04:00:00Z","v":120001789,"vw":15.46803},{"c":16.835,"h":17.13,"l":14.77,"n":460525,"o":15.17,"t":"2026-05-11T04:00:00Z","v":155142847,"vw":15.999778},{"c":15.96,"h":17.0398,"l":15.11,"n":386419,"o":16.56,"t":"2026-05-12T04:00:00Z","v":111512202,"vw":15.965444},{"c":16.84,"h":17.415,"l":15.71,"n":374242,"o":16.2,"t":"2026-05-13T04:00:00Z","v":130360892,"vw":16.799891},{"c":16.65,"h":17.32,"l":16.51,"n":290746,"o":16.92,"t":"2026-05-14T04:00:00Z","v":82273900,"vw":16.846365},{"c":15.06,"h":15.9999,"l":15.0417,"n":309040,"o":15.96,"t":"2026-05-15T04:00:00Z","v":81382038,"vw":15.401085},{"c":14.2,"h":14.98,"l":13.86,"n":283994,"o":14.87,"t":"2026-05-18T04:00:00Z","v":90769576,"vw":14.371406},{"c":13.79,"h":13.885,"l":13.06,"n":240803,"o":13.71,"t":"2026-05-19T04:00:00Z","v":74812627,"vw":13.515327},{"c":14.67,"h":14.688,"l":13.935,"n":201956,"o":14.02,"t":"2026-05-20T04:00:00Z","v":69639285,"vw":14.279058},{"c":14.72,"h":15.3494,"l":14.36,"n":246448,"o":15.01,"t":"2026-05-21T04:00:00Z","v":75258095,"vw":14.802177},{"c":15.26,"h":15.65,"l":14.88,"n":233206,"o":15.02,"t":"2026-05-22T04:00:00Z","v":81639335,"vw":15.310967},{"c":15.79,"h":15.915,"l":15.27,"n":234907,"o":15.55,"t":"2026-05-26T04:00:00Z","v":72046595,"vw":15.617835},{"c":16.28,"h":16.67,"l":15.94,"n":268149,"o":16.475,"t":"2026-05-27T04:00:00Z","v":78497226,"vw":16.336391},{"c":16.4,"h":16.55,"l":15.99,"n":173129,"o":16.09,"t":"2026-05-28T04:00:00Z","v":54689245,"vw":16.304013},{"c":15.92,"h":16.32,"l":15.375,"n":209082,"o":16.235,"t":"2026-05-29T04:00:00Z","v":67774892,"vw":15.894829},{"c":14.47,"h":15.475,"l":14.45,"n":277840,"o":15.325,"t":"2026-06-01T04:00:00Z","v":70402354,"vw":14.870378},{"c":15.01,"h":15.04,"l":14.3111,"n":187390,"o":14.64,"t":"2026-06-02T04:00:00Z","v":61524606,"vw":14.769577},{"c":15.01,"h":15.705,"l":14.4712,"n":206802,"o":14.66,"t":"2026-06-03T04:00:00Z","v":66819776,"vw":15.148013},{"c":14.64,"h":15.1801,"l":14.54,"n":157621,"o":14.725,"t":"2026-06-04T04:00:00Z","v":46222704,"vw":14.781697},{"c":12.72,"h":15.06,"l":12.535,"n":291462,"o":14.765,"t":"2026-06-05T04:00:00Z","v":80395898,"vw":13.560601},{"c":13.86,"h":14.1124,"l":12.95,"n":160052,"o":13.04,"t":"2026-06-08T04:00:00Z","v":55424495,"vw":13.556433},{"c":13.02,"h":14.5,"l":12.2,"n":233251,"o":13.995,"t":"2026-06-09T04:00:00Z","v":78078296,"vw":13.257138},{"c":12.04,"h":13.05,"l":11.95,"n":197563,"o":12.685,"t":"2026-06-10T04:00:00Z","v":51758648,"vw":12.356736},{"c":13.12,"h":13.3,"l":11.97,"n":196716,"o":12.45,"t":"2026-06-11T04:00:00Z","v":65879092,"vw":12.521004},{"c":13.59,"h":13.61,"l":12.3,"n":255335,"o":13.14,"t":"2026-06-12T04:00:00Z","v":94797701,"vw":13.040875},{"c":13.89,"h":14.17,"l":13.64,"n":177332,"o":13.97,"t":"2026-06-15T04:00:00Z","v":63410950,"vw":13.878723},{"c":13.45,"h":13.9899,"l":13.1906,"n":152489,"o":13.4207,"t":"2026-06-16T04:00:00Z","v":55313881,"vw":13.563489},{"c":12.92,"h":13.51,"l":12.745,"n":146403,"o":13.25,"t":"2026-06-17T04:00:00Z","v":51820900,"vw":13.172064},{"c":13.16,"h":13.292,"l":12.14,"n":174601,"o":13,"t":"2026-06-18T04:00:00Z","v":65806379,"vw":12.639242},{"c":13.47,"h":14.09,"l":12.75,"n":168134,"o":12.785,"t":"2026-06-22T04:00:00Z","v":56980658,"vw":13.590021},{"c":11.82,"h":12.52,"l":11.625,"n":215697,"o":12.52,"t":"2026-06-23T04:00:00Z","v":60677680,"vw":12.069839},{"c":11.42,"h":11.97,"l":11.26,"n":115696,"o":11.69,"t":"2026-06-24T04:00:00Z","v":37480939,"vw":11.643785},{"c":11.38,"h":11.625,"l":11.1409,"n":122328,"o":11.41,"t":"2026-06-25T04:00:00Z","v":43052737,"vw":11.362308},{"c":11.62,"h":12.14,"l":10.97,"n":130301,"o":11.08,"t":"2026-06-26T04:00:00Z","v":57591622,"vw":11.664802},{"c":13.64,"h":13.7,"l":11.63,"n":190500,"o":11.77,"t":"2026-06-29T04:00:00Z","v":81313332,"vw":12.840959},{"c":14.16,"h":14.45,"l":13.22,"n":175258,"o":13.22,"t":"2026-06-30T04:00:00Z","v":66078257,"vw":13.907381},{"c":14.5,"h":15,"l":14.025,"n":179685,"o":14.24,"t":"2026-07-01T04:00:00Z","v":60884024,"vw":14.56855},{"c":12.3,"h":14.97,"l":12.05,"n":319089,"o":14.685,"t":"2026-07-02T04:00:00Z","v":98328248,"vw":12.996444},{"c":13.95,"h":13.97,"l":12.135,"n":168065,"o":12.57,"t":"2026-07-06T04:00:00Z","v":56028960,"vw":13.328102},{"c":12.84,"h":13.9373,"l":12.76,"n":158703,"o":13.75,"t":"2026-07-07T04:00:00Z","v":46078132,"vw":13.257912},{"c":12.26,"h":12.62,"l":12.04,"n":150047,"o":12.61,"t":"2026-07-08T04:00:00Z","v":47732547,"vw":12.273956},{"c":13.02,"h":13.1199,"l":12.07,"n":136841,"o":12.26,"t":"2026-07-09T04:00:00Z","v":50210774,"vw":12.59327},{"c":13.09,"h":13.446,"l":12.7895,"n":116819,"o":13.28,"t":"2026-07-10T04:00:00Z","v":43849353,"vw":13.180305},{"c":12.27,"h":12.955,"l":12.05,"n":135257,"o":12.9,"t":"2026-07-13T04:00:00Z","v":47676243,"vw":12.29796},{"c":12.35,"h":12.726,"l":12.26,"n":95915,"o":12.53,"t":"2026-07-14T04:00:00Z","v":35891721,"vw":12.431504},{"c":12.22,"h":12.99,"l":12,"n":128859,"o":12.55,"t":"2026-07-15T04:00:00Z","v":51769890,"vw":12.3918},{"c":12.02,"h":12.28,"l":11.66,"n":120752,"o":12.11,"t":"2026-07-16T04:00:00Z","v":43230330,"vw":11.980828},{"c":11.385,"h":11.68,"l":11.16,"n":123491,"o":11.44,"t":"2026-07-17T04:00:00Z","v":40048942,"vw":11.421335},{"c":10.72,"h":11.72,"l":10.7,"n":157724,"o":11.69,"t":"2026-07-20T04:00:00Z","v":49576118,"vw":10.996476},{"c":11.23,"h":11.54,"l":10.725,"n":111616,"o":10.795,"t":"2026-07-21T04:00:00Z","v":45418030,"vw":11.277543},{"c":10.96,"h":11.32,"l":10.885,"n":179605,"o":11.04,"t":"2026-07-22T04:00:00Z","v":48604311,"vw":11.123406},{"c":7.76,"h":9.07,"l":7.54,"n":710248,"o":9.02,"t":"2026-07-23T04:00:00Z","v":215829496,"vw":8.064516},{"c":7.42,"h":7.9117,"l":7.12,"n":280089,"o":7.81,"t":"2026-07-24T04:00:00Z","v":118143210,"vw":7.361222},{"c":7.24,"h":7.6199,"l":7.02,"n":176629,"o":7.43,"t":"2026-07-27T04:00:00Z","v":93377763,"vw":7.219264},{"c":7.15,"h":7.34,"l":6.85,"n":150246,"o":7.09,"t":"2026-07-28T04:00:00Z","v":86054510,"vw":7.082233},{"c":6.74,"h":7.235,"l":6.695,"n":162997,"o":7.15,"t":"2026-07-29T04:00:00Z","v":84866267,"vw":6.946213},{"c":7.21,"h":7.3,"l":6.87,"n":154632,"o":6.93,"t":"2026-07-30T04:00:00Z","v":87753457,"vw":7.112943},{"c":7.31,"h":7.5187,"l":6.8801,"n":112073,"o":7.24,"t":"2026-07-31T04:00:00Z","v":85766238,"vw":7.19141},{"c":7.81,"h":7.94,"l":7.27,"n":124007,"o":7.295,"t":"2026-08-03T04:00:00Z","v":97799306,"vw":7.774721},{"c":8.07,"h":8.175,"l":7.75,"n":125352,"o":7.915,"t":"2026-08-04T04:00:00Z","v":105399208,"vw":7.97814},{"c":7.77,"h":8.0576,"l":7.72,"n":100892,"o":7.89,"t":"2026-08-05T04:00:00Z","v":91354049,"vw":7.853336},{"c":7.68,"h":7.85,"l":7.48,"n":89773,"o":7.555,"t":"2026-08-06T04:00:00Z","v":86061468,"vw":7.677973},{"c":8.11,"h":8.36,"l":7.76,"n":112566,"o":7.805,"t":"2026-08-07T04:00:00Z","v":92978628,"vw":8.099315},{"c":8.21,"h":8.28,"l":7.9904,"n":94895,"o":8.02,"t":"2026-08-10T04:00:00Z","v":78632755,"vw":8.153239},{"c":8.31,"h":8.48,"l":8.15,"n":90878,"o":8.32,"t":"2026-08-11T04:00:00Z","v":90464931,"vw":8.303059},{"c":8.05,"h":8.44,"l":7.85,"n":116361,"o":8.425,"t":"2026-08-12T04:00:00Z","v":105882965,"vw":8.000653},{"c":8.64,"h":8.73,"l":7.935,"n":110999,"o":8.02,"t":"2026-08-13T04:00:00Z","v":119142588,"vw":8.449356},{"c":8.76,"h":9.22,"l":8.41,"n":158644,"o":8.77,"t":"2026-08-14T04:00:00Z","v":138082171,"vw":8.750818},{"c":8.61,"h":8.915,"l":8.51,"n":90730,"o":8.68,"t":"2026-08-17T04:00:00Z","v":119441667,"vw":8.65687},{"c":8.48,"h":8.67,"l":8.19,"n":88884,"o":8.3,"t":"2026-08-18T04:00:00Z","v":123507270,"vw":8.497875},{"c":9.19,"h":9.22,"l":8.42,"n":107270,"o":8.58,"t":"2026-08-19T04:00:00Z","v":114486100,"vw":8.936376},{"c":8.88,"h":9,"l":8.55,"n":103451,"o":8.94,"t":"2026-08-20T04:00:00Z","v":118018154,"vw":8.780303},{"c":9.77,"h":9.97,"l":8.96,"n":162661,"o":9.12,"t":"2026-08-21T04:00:00Z","v":135073972,"vw":9.692046},{"c":9.04,"h":9.8,"l":8.99,"n":102644,"o":9.71,"t":"2026-08-24T04:00:00Z","v":89030898,"vw":9.29734},{"c":9.09,"h":9.44,"l":9.04,"n":88245,"o":9.065,"t":"2026-08-25T04:00:00Z","v":84730414,"vw":9.210036},{"c":8.87,"h":9.18,"l":8.69,"n":92872,"o":8.83,"t":"2026-08-26T04:00:00Z","v":102300033,"vw":8.850155},{"c":9.31,"h":9.36,"l":8.83,"n":89489,"o":8.88,"t":"2026-08-27T04:00:00Z","v":79673994,"vw":9.218039},{"c":8.98,"h":9.5199,"l":8.8021,"n":86815,"o":9.43,"t":"2026-08-28T04:00:00Z","v":75132646,"vw":9.030318},{"c":9.97,"h":10.02,"l":8.9,"n":130533,"o":8.905,"t":"2026-08-31T04:00:00Z","v":113739091,"vw":9.759029},{"c":9.33,"h":9.6883,"l":9.16,"n":97675,"o":9.595,"t":"2026-09-01T04:00:00Z","v":92497683,"vw":9.375956},{"c":9.37,"h":9.58,"l":9,"n":90393,"o":9.575,"t":"2026-09-02T04:00:00Z","v":88058175,"vw":9.189802},{"c":10.38,"h":10.79,"l":9.82,"n":198466,"o":9.84,"t":"2026-09-03T04:00:00Z","v":152030697,"vw":10.515389},{"c":9.15,"h":9.73,"l":9,"n":184210,"o":9.59,"t":"2026-09-04T04:00:00Z","v":135643775,"vw":9.181718},{"c":9.87,"h":9.95,"l":9.235,"n":116212,"o":9.3,"t":"2026-09-08T04:00:00Z","v":84319052,"vw":9.701933},{"c":9.85,"h":10.258,"l":9.815,"n":86950,"o":9.865,"t":"2026-09-09T04:00:00Z","v":66834676,"vw":9.990133},{"c":9.62,"h":9.92,"l":9.3,"n":67767,"o":9.46,"t":"2026-09-10T04:00:00Z","v":46216189,"vw":9.716528},{"c":9.71,"h":9.88,"l":9.5106,"n":64770,"o":9.64,"t":"2026-09-11T04:00:00Z","v":50459322,"vw":9.709745},{"c":9.37,"h":9.82,"l":9.26,"n":71184,"o":9.4,"t":"2026-09-14T04:00:00Z","v":57104375,"vw":9.481045},{"c":9.25,"h":9.54,"l":9.1,"n":72048,"o":9.345,"t":"2026-09-15T04:00:00Z","v":55629259,"vw":9.345393},{"c":9.31,"h":9.67,"l":9.15,"n":68644,"o":9.3,"t":"2026-09-16T04:00:00Z","v":51701882,"vw":9.427439},{"c":9.71,"h":10.14,"l":9.5799,"n":83906,"o":9.795,"t":"2026-09-17T04:00:00Z","v":70702853,"vw":9.822701},{"c":9.63,"h":9.97,"l":9.4301,"n":88335,"o":9.88,"t":"2026-09-18T04:00:00Z","v":67356187,"vw":9.631801},{"c":10.19,"h":10.35,"l":9.98,"n":91750,"o":10.01,"t":"2026-09-21T04:00:00Z","v":64711050,"vw":10.184049},{"c":10.3,"h":10.4,"l":9.99,"n":86500,"o":10.34,"t":"2026-09-22T04:00:00Z","v":59837363,"vw":10.251648},{"c":10.39,"h":10.74,"l":10.24,"n":85397,"o":10.375,"t":"2026-09-23T04:00:00Z","v":57276360,"vw":10.436856},{"c":10.25,"h":10.5551,"l":10.14,"n":71349,"o":10.24,"t":"2026-09-24T04:00:00Z","v":51830543,"vw":10.325999},{"c":9.94,"h":10.73,"l":9.7,"n":136441,"o":10.62,"t":"2026-09-25T04:00:00Z","v":89037281,"vw":9.972897},{"c":9.15,"h":9.78,"l":9.11,"n":104850,"o":9.725,"t":"2026-09-28T04:00:00Z","v":63912387,"vw":9.325176},{"c":8.92,"h":9.2,"l":8.85,"n":90288,"o":9.2,"t":"2026-09-29T04:00:00Z","v":60113895,"vw":8.948229},{"c":9.01,"h":9.03,"l":8.555,"n":100879,"o":8.88,"t":"2026-09-30T04:00:00Z","v":67272024,"vw":8.792908},{"c":8.97,"h":9.25,"l":8.95,"n":81948,"o":9.11,"t":"2026-10-01T04:00:00Z","v":57624286,"vw":9.10118},{"c":9.8,"h":9.99,"l":9.235,"n":127205,"o":9.265,"t":"2026-10-02T04:00:00Z","v":86671486,"vw":9.816843},{"c":10.21,"h":10.37,"l":9.49,"n":94055,"o":9.7,"t":"2026-10-05T04:00:00Z","v":66018324,"vw":10.136323},{"c":10.31,"h":10.46,"l":10.2,"n":70793,"o":10.395,"t":"2026-10-06T04:00:00Z","v":48493457,"vw":10.312239},{"c":10.15,"h":10.41,"l":9.98,"n":69830,"o":10.195,"t":"2026-10-07T04:00:00Z","v":46523676,"vw":10.101015},{"c":10.01,"h":10.06,"l":9.635,"n":58240,"o":9.98,"t":"2026-10-08T04:00:00Z","v":38914032,"vw":9.868175},{"c":10.4,"h":10.72,"l":10.25,"n":89161,"o":10.38,"t":"2026-10-09T04:00:00Z","v":60880421,"vw":10.500526},{"c":10.15,"h":10.4,"l":10.12,"n":52868,"o":10.39,"t":"2026-10-12T04:00:00Z","v":33720009,"vw":10.222111},{"c":10,"h":10.1,"l":9.79,"n":53077,"o":9.84,"t":"2026-10-13T04:00:00Z","v":36396191,"vw":9.975149},{"c":9.58,"h":9.79,"l":9.39,"n":70357,"o":9.78,"t":"2026-10-14T04:00:00Z","v":58874938,"vw":9.526524},{"c":9.32,"h":9.38,"l":8.94,"n":69479,"o":9.22,"t":"2026-10-15T04:00:00Z","v":48826487,"vw":9.20299},{"c":8.91,"h":9.725,"l":8.6301,"n":148777,"o":9.65,"t":"2026-10-16T04:00:00Z","v":91608925,"vw":9.154246},{"c":9.57,"h":9.65,"l":8.9002,"n":80301,"o":9.04,"t":"2026-10-19T04:00:00Z","v":62263795,"vw":9.460865},{"c":9.86,"h":10.07,"l":9.3475,"n":80162,"o":9.69,"t":"2026-10-20T04:00:00Z","v":57052250,"vw":9.846616},{"c":10.575,"h":10.66,"l":10.2225,"n":80804,"o":10.275,"t":"2026-10-21T04:00:00Z","v":49757245,"vw":10.509593}],"volatilityBars":[{"c":10.03,"h":10.08,"l":9.98,"n":498,"o":10,"t":"2026-10-14T08:00:00Z","v":156716,"vw":10.026257},{"c":10.04,"h":10.04,"l":10.03,"n":26,"o":10.03,"t":"2026-10-14T08:15:00Z","v":10574,"vw":10.03875},{"c":10.01,"h":10.05,"l":10.01,"n":27,"o":10.05,"t":"2026-10-14T08:30:00Z","v":7067,"vw":10.022722},{"c":9.99,"h":10,"l":9.99,"n":62,"o":10,"t":"2026-10-14T08:45:00Z","v":12072,"vw":9.997089},{"c":10.01,"h":10.01,"l":9.99,"n":47,"o":9.99,"t":"2026-10-14T09:00:00Z","v":10119,"vw":10.003766},{"c":9.97,"h":10,"l":9.97,"n":80,"o":10,"t":"2026-10-14T09:15:00Z","v":14688,"vw":9.986363},{"c":9.99,"h":9.99,"l":9.97,"n":20,"o":9.97,"t":"2026-10-14T09:30:00Z","v":25372,"vw":9.98674},{"c":10.005,"h":10.015,"l":10,"n":34,"o":10,"t":"2026-10-14T09:45:00Z","v":17292,"vw":10.006474},{"c":10,"h":10.02,"l":10,"n":10,"o":10.02,"t":"2026-10-14T10:00:00Z","v":3100,"vw":10.012138},{"c":10,"h":10.01,"l":10,"n":24,"o":10.01,"t":"2026-10-14T10:15:00Z","v":13880,"vw":10.006341},{"c":9.99,"h":10,"l":9.99,"n":13,"o":10,"t":"2026-10-14T10:30:00Z","v":2381,"vw":9.991001},{"c":9.9907,"h":9.9907,"l":9.9897,"n":15,"o":9.9897,"t":"2026-10-14T10:45:00Z","v":5745,"vw":9.990065},{"c":9.9681,"h":9.995,"l":9.94,"n":218,"o":9.995,"t":"2026-10-14T11:00:00Z","v":84664,"vw":9.964541},{"c":9.9519,"h":9.97,"l":9.95,"n":69,"o":9.9602,"t":"2026-10-14T11:15:00Z","v":21185,"vw":9.960523},{"c":9.9502,"h":9.97,"l":9.9502,"n":95,"o":9.9512,"t":"2026-10-14T11:30:00Z","v":59188,"vw":9.957062},{"c":9.97,"h":9.97,"l":9.9501,"n":67,"o":9.96,"t":"2026-10-14T11:45:00Z","v":20352,"vw":9.959982},{"c":9.99,"h":10,"l":9.9699,"n":148,"o":9.97,"t":"2026-10-14T12:00:00Z","v":65946,"vw":9.987845},{"c":10.02,"h":10.03,"l":9.98,"n":181,"o":9.9902,"t":"2026-10-14T12:15:00Z","v":45747,"vw":9.999115},{"c":9.82,"h":10.02,"l":9.8,"n":1399,"o":10.02,"t":"2026-10-14T12:30:00Z","v":595980,"vw":9.87092},{"c":9.8295,"h":9.88,"l":9.8105,"n":669,"o":9.8105,"t":"2026-10-14T12:45:00Z","v":283131,"vw":9.849164},{"c":9.84,"h":9.86,"l":9.82,"n":506,"o":9.8215,"t":"2026-10-14T13:00:00Z","v":208360,"vw":9.842194},{"c":9.78,"h":9.855,"l":9.77,"n":1168,"o":9.832,"t":"2026-10-14T13:15:00Z","v":725712,"vw":9.826309},{"c":9.5899,"h":9.79,"l":9.57,"n":8562,"o":9.78,"t":"2026-10-14T13:30:00Z","v":4825695,"vw":9.654985},{"c":9.4474,"h":9.66,"l":9.4201,"n":6426,"o":9.595,"t":"2026-10-14T13:45:00Z","v":3666261,"vw":9.548809},{"c":9.56,"h":9.5699,"l":9.4301,"n":3221,"o":9.445,"t":"2026-10-14T14:00:00Z","v":2653047,"vw":9.490214},{"c":9.5994,"h":9.605,"l":9.52,"n":2089,"o":9.5601,"t":"2026-10-14T14:15:00Z","v":1608998,"vw":9.571785},{"c":9.615,"h":9.65,"l":9.5699,"n":1945,"o":9.6,"t":"2026-10-14T14:30:00Z","v":1947034,"vw":9.601002},{"c":9.645,"h":9.69,"l":9.61,"n":2096,"o":9.618,"t":"2026-10-14T14:45:00Z","v":2215298,"vw":9.655995},{"c":9.5799,"h":9.6575,"l":9.555,"n":1854,"o":9.65,"t":"2026-10-14T15:00:00Z","v":1878597,"vw":9.591019},{"c":9.57,"h":9.628,"l":9.5501,"n":1511,"o":9.58,"t":"2026-10-14T15:15:00Z","v":1768938,"vw":9.599659},{"c":9.535,"h":9.5799,"l":9.49,"n":2286,"o":9.57,"t":"2026-10-14T15:30:00Z","v":1915690,"vw":9.537844},{"c":9.5,"h":9.56,"l":9.4801,"n":1650,"o":9.5325,"t":"2026-10-14T15:45:00Z","v":1548516,"vw":9.51459},{"c":9.465,"h":9.54,"l":9.46,"n":1941,"o":9.505,"t":"2026-10-14T16:00:00Z","v":1884514,"vw":9.495064},{"c":9.4475,"h":9.47,"l":9.42,"n":2362,"o":9.4601,"t":"2026-10-14T16:15:00Z","v":1968810,"vw":9.444274},{"c":9.53,"h":9.55,"l":9.44,"n":2049,"o":9.44,"t":"2026-10-14T16:30:00Z","v":2266865,"vw":9.499269},{"c":9.555,"h":9.56,"l":9.5,"n":1601,"o":9.525,"t":"2026-10-14T16:45:00Z","v":2424096,"vw":9.526252},{"c":9.561,"h":9.59,"l":9.53,"n":1537,"o":9.555,"t":"2026-10-14T17:00:00Z","v":1979401,"vw":9.562117},{"c":9.54,"h":9.58,"l":9.52,"n":1478,"o":9.56,"t":"2026-10-14T17:15:00Z","v":2062634,"vw":9.558382},{"c":9.48,"h":9.56,"l":9.48,"n":1386,"o":9.54,"t":"2026-10-14T17:30:00Z","v":1436873,"vw":9.524878},{"c":9.4473,"h":9.495,"l":9.44,"n":1606,"o":9.48,"t":"2026-10-14T17:45:00Z","v":1650351,"vw":9.46827},{"c":9.4585,"h":9.47,"l":9.39,"n":2489,"o":9.445,"t":"2026-10-14T18:00:00Z","v":1739449,"vw":9.429593},{"c":9.42,"h":9.46,"l":9.4,"n":1569,"o":9.4518,"t":"2026-10-14T18:15:00Z","v":2055305,"vw":9.428974},{"c":9.4099,"h":9.43,"l":9.39,"n":1330,"o":9.42,"t":"2026-10-14T18:30:00Z","v":1443750,"vw":9.412497},{"c":9.4275,"h":9.445,"l":9.4,"n":1588,"o":9.405,"t":"2026-10-14T18:45:00Z","v":1735560,"vw":9.424204},{"c":9.4499,"h":9.45,"l":9.39,"n":1787,"o":9.42,"t":"2026-10-14T19:00:00Z","v":1994961,"vw":9.414504},{"c":9.4801,"h":9.5,"l":9.42,"n":1524,"o":9.44,"t":"2026-10-14T19:15:00Z","v":1624917,"vw":9.471917},{"c":9.5069,"h":9.54,"l":9.48,"n":1634,"o":9.485,"t":"2026-10-14T19:30:00Z","v":1679843,"vw":9.508905},{"c":9.575,"h":9.58,"l":9.46,"n":2504,"o":9.5,"t":"2026-10-14T19:45:00Z","v":2815143,"vw":9.504693},{"c":9.53,"h":9.6,"l":9.52,"n":387,"o":9.58,"t":"2026-10-14T20:00:00Z","v":198154,"vw":9.556625},{"c":9.5785,"h":9.67,"l":9.535,"n":2068,"o":9.5371,"t":"2026-10-14T20:15:00Z","v":536308,"vw":9.596961},{"c":9.55,"h":9.58,"l":9.55,"n":182,"o":9.57,"t":"2026-10-14T20:30:00Z","v":55204,"vw":9.56562},{"c":9.55,"h":9.56,"l":9.54,"n":112,"o":9.55,"t":"2026-10-14T20:45:00Z","v":32887,"vw":9.5507},{"c":9.54,"h":9.55,"l":9.54,"n":88,"o":9.5402,"t":"2026-10-14T21:00:00Z","v":69980,"vw":9.542135},{"c":9.5404,"h":9.56,"l":9.54,"n":64,"o":9.56,"t":"2026-10-14T21:15:00Z","v":28103,"vw":9.544026},{"c":9.5482,"h":9.55,"l":9.53,"n":70,"o":9.5498,"t":"2026-10-14T21:30:00Z","v":28387,"vw":9.540583},{"c":9.5498,"h":9.55,"l":9.52,"n":77,"o":9.54,"t":"2026-10-14T21:45:00Z","v":22308,"vw":9.538907},{"c":9.51,"h":9.57,"l":9.51,"n":111,"o":9.55,"t":"2026-10-14T22:00:00Z","v":57525,"vw":9.537688},{"c":9.47,"h":9.55,"l":9.44,"n":219,"o":9.51,"t":"2026-10-14T22:15:00Z","v":66776,"vw":9.484112},{"c":9.42,"h":9.48,"l":9.41,"n":364,"o":9.4739,"t":"2026-10-14T22:30:00Z","v":127893,"vw":9.430688},{"c":9.4315,"h":9.46,"l":9.42,"n":161,"o":9.43,"t":"2026-10-14T22:45:00Z","v":67657,"vw":9.433549},{"c":9.421,"h":9.4685,"l":9.41,"n":170,"o":9.44,"t":"2026-10-14T23:00:00Z","v":61015,"vw":9.430324},{"c":9.4,"h":9.43,"l":9.4,"n":172,"o":9.42,"t":"2026-10-14T23:15:00Z","v":95026,"vw":9.415307},{"c":9.381,"h":9.4198,"l":9.38,"n":318,"o":9.4,"t":"2026-10-14T23:30:00Z","v":153737,"vw":9.395661},{"c":9.3995,"h":9.4,"l":9.38,"n":230,"o":9.39,"t":"2026-10-14T23:45:00Z","v":90619,"vw":9.386367},{"c":9.22,"h":9.39,"l":9.21,"n":1657,"o":9.33,"t":"2026-10-15T08:00:00Z","v":467371,"vw":9.284523},{"c":9.22,"h":9.26,"l":9.19,"n":460,"o":9.23,"t":"2026-10-15T08:15:00Z","v":168628,"vw":9.2189},{"c":9.2097,"h":9.25,"l":9.2097,"n":317,"o":9.22,"t":"2026-10-15T08:30:00Z","v":117083,"vw":9.232272},{"c":9.2595,"h":9.2693,"l":9.2093,"n":247,"o":9.2093,"t":"2026-10-15T08:45:00Z","v":93924,"vw":9.243551},{"c":9.3,"h":9.3,"l":9.23,"n":275,"o":9.26,"t":"2026-10-15T09:00:00Z","v":100166,"vw":9.262519},{"c":9.27,"h":9.29,"l":9.26,"n":180,"o":9.29,"t":"2026-10-15T09:15:00Z","v":67524,"vw":9.270327},{"c":9.26,"h":9.26,"l":9.24,"n":130,"o":9.26,"t":"2026-10-15T09:30:00Z","v":27301,"vw":9.252068},{"c":9.26,"h":9.27,"l":9.2502,"n":93,"o":9.26,"t":"2026-10-15T09:45:00Z","v":35337,"vw":9.259932},{"c":9.25,"h":9.26,"l":9.23,"n":137,"o":9.26,"t":"2026-10-15T10:00:00Z","v":30236,"vw":9.245969},{"c":9.2693,"h":9.27,"l":9.2507,"n":136,"o":9.26,"t":"2026-10-15T10:15:00Z","v":43273,"vw":9.26246},{"c":9.25,"h":9.2692,"l":9.25,"n":106,"o":9.26,"t":"2026-10-15T10:30:00Z","v":33613,"vw":9.259773},{"c":9.241,"h":9.26,"l":9.23,"n":132,"o":9.26,"t":"2026-10-15T10:45:00Z","v":36498,"vw":9.248619},{"c":9.29,"h":9.3,"l":9.23,"n":392,"o":9.25,"t":"2026-10-15T11:00:00Z","v":114611,"vw":9.254465},{"c":9.3,"h":9.3093,"l":9.2705,"n":218,"o":9.2893,"t":"2026-10-15T11:15:00Z","v":74790,"vw":9.290982},{"c":9.3194,"h":9.33,"l":9.29,"n":276,"o":9.29,"t":"2026-10-15T11:30:00Z","v":114221,"vw":9.3148},{"c":9.2621,"h":9.3206,"l":9.2621,"n":215,"o":9.3199,"t":"2026-10-15T11:45:00Z","v":75285,"vw":9.298004},{"c":9.2793,"h":9.29,"l":9.26,"n":216,"o":9.2693,"t":"2026-10-15T12:00:00Z","v":72102,"vw":9.271101},{"c":9.3,"h":9.31,"l":9.27,"n":237,"o":9.2793,"t":"2026-10-15T12:15:00Z","v":90484,"vw":9.288017},{"c":9.25,"h":9.295,"l":9.21,"n":789,"o":9.29,"t":"2026-10-15T12:30:00Z","v":377765,"vw":9.257764},{"c":9.27,"h":9.29,"l":9.2305,"n":313,"o":9.242,"t":"2026-10-15T12:45:00Z","v":124394,"vw":9.258674},{"c":9.27,"h":9.29,"l":9.2394,"n":366,"o":9.28,"t":"2026-10-15T13:00:00Z","v":168523,"vw":9.25928},{"c":9.225,"h":9.2893,"l":9.2,"n":825,"o":9.28,"t":"2026-10-15T13:15:00Z","v":315015,"vw":9.252752},{"c":9.18,"h":9.22,"l":9.05,"n":8676,"o":9.22,"t":"2026-10-15T13:30:00Z","v":5591193,"vw":9.137121},{"c":8.9796,"h":9.2,"l":8.94,"n":6932,"o":9.1797,"t":"2026-10-15T13:45:00Z","v":3855114,"vw":9.039749},{"c":8.964,"h":9.09,"l":8.9401,"n":4412,"o":8.9751,"t":"2026-10-15T14:00:00Z","v":2691500,"vw":9.016126},{"c":9.04,"h":9.0674,"l":8.965,"n":3099,"o":8.969,"t":"2026-10-15T14:15:00Z","v":2055152,"vw":9.023189},{"c":9.224,"h":9.26,"l":9.0206,"n":3786,"o":9.035,"t":"2026-10-15T14:30:00Z","v":2632923,"vw":9.151433},{"c":9.2677,"h":9.2799,"l":9.195,"n":2471,"o":9.225,"t":"2026-10-15T14:45:00Z","v":1879096,"vw":9.236942},{"c":9.325,"h":9.34,"l":9.23,"n":2491,"o":9.2699,"t":"2026-10-15T15:00:00Z","v":1814653,"vw":9.29338},{"c":9.355,"h":9.38,"l":9.31,"n":2019,"o":9.3299,"t":"2026-10-15T15:15:00Z","v":1944621,"vw":9.339762},{"c":9.315,"h":9.38,"l":9.3001,"n":1796,"o":9.355,"t":"2026-10-15T15:30:00Z","v":1606780,"vw":9.33722},{"c":9.315,"h":9.335,"l":9.28,"n":1465,"o":9.3174,"t":"2026-10-15T15:45:00Z","v":1128401,"vw":9.309625},{"c":9.235,"h":9.33,"l":9.2322,"n":1534,"o":9.31,"t":"2026-10-15T16:00:00Z","v":1534770,"vw":9.269633},{"c":9.1875,"h":9.26,"l":9.18,"n":1273,"o":9.2381,"t":"2026-10-15T16:15:00Z","v":996351,"vw":9.222827},{"c":9.18,"h":9.1999,"l":9.15,"n":1346,"o":9.18,"t":"2026-10-15T16:30:00Z","v":1293705,"vw":9.173174},{"c":9.2,"h":9.23,"l":9.165,"n":1809,"o":9.175,"t":"2026-10-15T16:45:00Z","v":1372744,"vw":9.196838},{"c":9.195,"h":9.23,"l":9.19,"n":1005,"o":9.2074,"t":"2026-10-15T17:00:00Z","v":807225,"vw":9.211866},{"c":9.2001,"h":9.22,"l":9.18,"n":1284,"o":9.195,"t":"2026-10-15T17:15:00Z","v":941446,"vw":9.201468},{"c":9.27,"h":9.29,"l":9.19,"n":1050,"o":9.2015,"t":"2026-10-15T17:30:00Z","v":892954,"vw":9.242133},{"c":9.2601,"h":9.3,"l":9.25,"n":1546,"o":9.2769,"t":"2026-10-15T17:45:00Z","v":1373974,"vw":9.271574},{"c":9.2005,"h":9.2776,"l":9.2,"n":996,"o":9.2698,"t":"2026-10-15T18:00:00Z","v":888998,"vw":9.226156},{"c":9.1861,"h":9.23,"l":9.18,"n":1135,"o":9.21,"t":"2026-10-15T18:15:00Z","v":1186451,"vw":9.200189},{"c":9.1999,"h":9.22,"l":9.18,"n":1039,"o":9.19,"t":"2026-10-15T18:30:00Z","v":772045,"vw":9.198891},{"c":9.255,"h":9.27,"l":9.196,"n":1238,"o":9.196,"t":"2026-10-15T18:45:00Z","v":1177051,"vw":9.238125},{"c":9.325,"h":9.33,"l":9.255,"n":1519,"o":9.2599,"t":"2026-10-15T19:00:00Z","v":1384285,"vw":9.28834},{"c":9.335,"h":9.38,"l":9.32,"n":1543,"o":9.3228,"t":"2026-10-15T19:15:00Z","v":1436420,"vw":9.353677},{"c":9.3601,"h":9.38,"l":9.3,"n":1683,"o":9.3301,"t":"2026-10-15T19:30:00Z","v":1615489,"vw":9.346584},{"c":9.3199,"h":9.38,"l":9.31,"n":2438,"o":9.36,"t":"2026-10-15T19:45:00Z","v":2187441,"vw":9.351069},{"c":9.31,"h":9.36,"l":9.29,"n":401,"o":9.32,"t":"2026-10-15T20:00:00Z","v":247084,"vw":9.312365},{"c":9.2972,"h":9.317,"l":9.2971,"n":146,"o":9.3098,"t":"2026-10-15T20:15:00Z","v":39423,"vw":9.307285},{"c":9.29,"h":9.31,"l":9.29,"n":146,"o":9.3,"t":"2026-10-15T20:30:00Z","v":48991,"vw":9.302631},{"c":9.3035,"h":9.31,"l":9.29,"n":130,"o":9.3,"t":"2026-10-15T20:45:00Z","v":47558,"vw":9.301652},{"c":9.29,"h":9.3,"l":9.26,"n":124,"o":9.3,"t":"2026-10-15T21:00:00Z","v":88115,"vw":9.279911},{"c":9.3,"h":9.31,"l":9.29,"n":80,"o":9.2904,"t":"2026-10-15T21:15:00Z","v":32166,"vw":9.305361},{"c":9.31,"h":9.32,"l":9.3,"n":65,"o":9.31,"t":"2026-10-15T21:30:00Z","v":33478,"vw":9.311426},{"c":9.34,"h":9.34,"l":9.31,"n":143,"o":9.3102,"t":"2026-10-15T21:45:00Z","v":42892,"vw":9.329264},{"c":9.3515,"h":9.36,"l":9.3305,"n":107,"o":9.3372,"t":"2026-10-15T22:00:00Z","v":50662,"vw":9.350337},{"c":9.36,"h":9.37,"l":9.34,"n":140,"o":9.3585,"t":"2026-10-15T22:15:00Z","v":103364,"vw":9.358504},{"c":9.35,"h":9.3554,"l":9.33,"n":85,"o":9.35,"t":"2026-10-15T22:30:00Z","v":35187,"vw":9.345077},{"c":9.3285,"h":9.3593,"l":9.32,"n":96,"o":9.3415,"t":"2026-10-15T22:45:00Z","v":36787,"vw":9.334147},{"c":9.33,"h":9.3397,"l":9.32,"n":79,"o":9.33,"t":"2026-10-15T23:00:00Z","v":33077,"vw":9.324483},{"c":9.3185,"h":9.34,"l":9.3115,"n":70,"o":9.33,"t":"2026-10-15T23:15:00Z","v":23565,"vw":9.323648},{"c":9.3,"h":9.32,"l":9.3,"n":100,"o":9.3197,"t":"2026-10-15T23:30:00Z","v":39094,"vw":9.309072},{"c":9.31,"h":9.3163,"l":9.3,"n":169,"o":9.3015,"t":"2026-10-15T23:45:00Z","v":114297,"vw":9.307765},{"c":10.1703,"h":10.19,"l":9.8,"n":7349,"o":9.97,"t":"2026-10-16T08:00:00Z","v":2736204,"vw":10.002168},{"c":10.1406,"h":10.22,"l":10.13,"n":1139,"o":10.17,"t":"2026-10-16T08:15:00Z","v":361826,"vw":10.172988},{"c":10.14,"h":10.15,"l":10.08,"n":775,"o":10.14,"t":"2026-10-16T08:30:00Z","v":328167,"vw":10.120126},{"c":10.15,"h":10.1793,"l":10.14,"n":467,"o":10.15,"t":"2026-10-16T08:45:00Z","v":313245,"vw":10.160537},{"c":10.2,"h":10.21,"l":10.14,"n":838,"o":10.1494,"t":"2026-10-16T09:00:00Z","v":403624,"vw":10.180783},{"c":10.29,"h":10.29,"l":10.1993,"n":993,"o":10.2,"t":"2026-10-16T09:15:00Z","v":411422,"vw":10.256172},{"c":10.2993,"h":10.33,"l":10.275,"n":1075,"o":10.29,"t":"2026-10-16T09:30:00Z","v":401816,"vw":10.301331},{"c":10.2,"h":10.3,"l":10.2,"n":686,"o":10.29,"t":"2026-10-16T09:45:00Z","v":285792,"vw":10.251073},{"c":10.12,"h":10.2007,"l":10.12,"n":734,"o":10.1909,"t":"2026-10-16T10:00:00Z","v":313297,"vw":10.165344},{"c":10.1292,"h":10.16,"l":10.08,"n":547,"o":10.12,"t":"2026-10-16T10:15:00Z","v":287366,"vw":10.123081},{"c":10.1206,"h":10.17,"l":10.12,"n":481,"o":10.1292,"t":"2026-10-16T10:30:00Z","v":216416,"vw":10.139736},{"c":10.04,"h":10.13,"l":10.0208,"n":739,"o":10.13,"t":"2026-10-16T10:45:00Z","v":319711,"vw":10.073536},{"c":9.99,"h":10.04,"l":9.87,"n":3003,"o":10.03,"t":"2026-10-16T11:00:00Z","v":1363597,"vw":9.938183},{"c":9.9285,"h":9.99,"l":9.915,"n":907,"o":9.99,"t":"2026-10-16T11:15:00Z","v":353558,"vw":9.954599},{"c":9.908,"h":9.9307,"l":9.84,"n":914,"o":9.93,"t":"2026-10-16T11:30:00Z","v":470923,"vw":9.88452},{"c":9.87,"h":9.92,"l":9.83,"n":837,"o":9.901,"t":"2026-10-16T11:45:00Z","v":348612,"vw":9.872327},{"c":9.948,"h":9.9715,"l":9.872,"n":889,"o":9.88,"t":"2026-10-16T12:00:00Z","v":369823,"vw":9.922841},{"c":9.9596,"h":9.99,"l":9.91,"n":978,"o":9.949,"t":"2026-10-16T12:15:00Z","v":436439,"vw":9.956818},{"c":9.88,"h":10.03,"l":9.88,"n":1707,"o":9.97,"t":"2026-10-16T12:30:00Z","v":741775,"vw":9.958287},{"c":9.8915,"h":9.9279,"l":9.8406,"n":1127,"o":9.8815,"t":"2026-10-16T12:45:00Z","v":415867,"vw":9.892495},{"c":9.89,"h":9.94,"l":9.84,"n":1592,"o":9.8994,"t":"2026-10-16T13:00:00Z","v":659834,"vw":9.887583},{"c":9.65,"h":9.92,"l":9.65,"n":3384,"o":9.8807,"t":"2026-10-16T13:15:00Z","v":1128594,"vw":9.801922},{"c":9.63,"h":9.725,"l":9.4,"n":15823,"o":9.65,"t":"2026-10-16T13:30:00Z","v":9508611,"vw":9.562481},{"c":9.525,"h":9.71,"l":9.3525,"n":9049,"o":9.64,"t":"2026-10-16T13:45:00Z","v":5912893,"vw":9.513598},{"c":9.64,"h":9.702,"l":9.48,"n":6842,"o":9.53,"t":"2026-10-16T14:00:00Z","v":5170563,"vw":9.601535},{"c":9.41,"h":9.66,"l":9.3725,"n":5951,"o":9.6307,"t":"2026-10-16T14:15:00Z","v":3880943,"vw":9.468087},{"c":9.3899,"h":9.48,"l":9.315,"n":4992,"o":9.4139,"t":"2026-10-16T14:30:00Z","v":3381331,"vw":9.408742},{"c":9.2568,"h":9.45,"l":9.2,"n":5429,"o":9.39,"t":"2026-10-16T14:45:00Z","v":3444199,"vw":9.303175},{"c":9.195,"h":9.29,"l":9.15,"n":3965,"o":9.25,"t":"2026-10-16T15:00:00Z","v":2810605,"vw":9.214066},{"c":9.1,"h":9.2099,"l":9.05,"n":3826,"o":9.19,"t":"2026-10-16T15:15:00Z","v":2224207,"vw":9.128213},{"c":9.1401,"h":9.2,"l":9.1,"n":3403,"o":9.1,"t":"2026-10-16T15:30:00Z","v":2366329,"vw":9.153692},{"c":9.09,"h":9.18,"l":9.07,"n":3252,"o":9.14,"t":"2026-10-16T15:45:00Z","v":2699873,"vw":9.117848},{"c":9.1199,"h":9.12,"l":9.0231,"n":3330,"o":9.085,"t":"2026-10-16T16:00:00Z","v":2510685,"vw":9.076456},{"c":9.0201,"h":9.13,"l":9.02,"n":2198,"o":9.11,"t":"2026-10-16T16:15:00Z","v":1429735,"vw":9.076933},{"c":9.02,"h":9.04,"l":8.99,"n":3737,"o":9.03,"t":"2026-10-16T16:30:00Z","v":2116349,"vw":9.013417},{"c":8.92,"h":9.03,"l":8.9,"n":3526,"o":9.025,"t":"2026-10-16T16:45:00Z","v":2100588,"vw":8.955464},{"c":8.81,"h":8.9299,"l":8.77,"n":5533,"o":8.9215,"t":"2026-10-16T17:00:00Z","v":2910920,"vw":8.825821},{"c":8.829,"h":8.8399,"l":8.73,"n":4239,"o":8.81,"t":"2026-10-16T17:15:00Z","v":2639013,"vw":8.767918},{"c":8.89,"h":8.9,"l":8.795,"n":3496,"o":8.8274,"t":"2026-10-16T17:30:00Z","v":2568098,"vw":8.840619},{"c":8.85,"h":8.895,"l":8.82,"n":2032,"o":8.885,"t":"2026-10-16T17:45:00Z","v":1468052,"vw":8.848661},{"c":8.805,"h":8.85,"l":8.7739,"n":2514,"o":8.8469,"t":"2026-10-16T18:00:00Z","v":2363937,"vw":8.809546},{"c":8.77,"h":8.82,"l":8.7301,"n":2373,"o":8.8099,"t":"2026-10-16T18:15:00Z","v":1884532,"vw":8.765025},{"c":8.719,"h":8.78,"l":8.69,"n":2875,"o":8.765,"t":"2026-10-16T18:30:00Z","v":1760009,"vw":8.737303},{"c":8.715,"h":8.73,"l":8.66,"n":2410,"o":8.71,"t":"2026-10-16T18:45:00Z","v":1764735,"vw":8.698134},{"c":8.805,"h":8.81,"l":8.6301,"n":2780,"o":8.719,"t":"2026-10-16T19:00:00Z","v":1855622,"vw":8.701624},{"c":8.765,"h":8.83,"l":8.7426,"n":2482,"o":8.8099,"t":"2026-10-16T19:15:00Z","v":2087396,"vw":8.784418},{"c":8.76,"h":8.7898,"l":8.72,"n":2095,"o":8.77,"t":"2026-10-16T19:30:00Z","v":1638037,"vw":8.754514},{"c":8.9022,"h":8.945,"l":8.76,"n":5175,"o":8.77,"t":"2026-10-16T19:45:00Z","v":4705137,"vw":8.88224},{"c":8.8835,"h":8.925,"l":8.85,"n":614,"o":8.91,"t":"2026-10-16T20:00:00Z","v":525383,"vw":8.898941},{"c":8.87,"h":8.9,"l":8.84,"n":366,"o":8.8885,"t":"2026-10-16T20:15:00Z","v":97114,"vw":8.86917},{"c":8.82,"h":8.88,"l":8.82,"n":307,"o":8.87,"t":"2026-10-16T20:30:00Z","v":132406,"vw":8.856144},{"c":8.81,"h":8.829,"l":8.8,"n":234,"o":8.82,"t":"2026-10-16T20:45:00Z","v":168442,"vw":8.813166},{"c":8.85,"h":8.8598,"l":8.78,"n":366,"o":8.815,"t":"2026-10-16T21:00:00Z","v":175993,"vw":8.833611},{"c":8.8315,"h":8.86,"l":8.83,"n":129,"o":8.8503,"t":"2026-10-16T21:15:00Z","v":41892,"vw":8.847533},{"c":8.84,"h":8.85,"l":8.81,"n":166,"o":8.8326,"t":"2026-10-16T21:30:00Z","v":44017,"vw":8.8312},{"c":8.82,"h":8.84,"l":8.8,"n":266,"o":8.8399,"t":"2026-10-16T21:45:00Z","v":59489,"vw":8.818757},{"c":8.8,"h":8.84,"l":8.8,"n":215,"o":8.82,"t":"2026-10-16T22:00:00Z","v":32418,"vw":8.812727},{"c":8.7981,"h":8.81,"l":8.77,"n":318,"o":8.8097,"t":"2026-10-16T22:15:00Z","v":67737,"vw":8.795495},{"c":8.8001,"h":8.81,"l":8.77,"n":170,"o":8.7993,"t":"2026-10-16T22:30:00Z","v":69873,"vw":8.796484},{"c":8.79,"h":8.82,"l":8.78,"n":192,"o":8.81,"t":"2026-10-16T22:45:00Z","v":49709,"vw":8.806085},{"c":8.781,"h":8.8,"l":8.78,"n":142,"o":8.8,"t":"2026-10-16T23:00:00Z","v":30805,"vw":8.791057},{"c":8.7799,"h":8.8,"l":8.77,"n":287,"o":8.7997,"t":"2026-10-16T23:15:00Z","v":61117,"vw":8.781539},{"c":8.8085,"h":8.81,"l":8.76,"n":207,"o":8.7701,"t":"2026-10-16T23:30:00Z","v":75877,"vw":8.783833},{"c":8.8203,"h":8.84,"l":8.79,"n":283,"o":8.81,"t":"2026-10-16T23:45:00Z","v":105927,"vw":8.818041},{"c":9.02,"h":9.08,"l":8.999,"n":1308,"o":9,"t":"2026-10-19T08:00:00Z","v":295837,"vw":9.034292},{"c":9.01,"h":9.0297,"l":8.97,"n":218,"o":9.0297,"t":"2026-10-19T08:15:00Z","v":69172,"vw":8.988763},{"c":8.9792,"h":9,"l":8.9792,"n":115,"o":9,"t":"2026-10-19T08:30:00Z","v":46143,"vw":8.986266},{"c":8.93,"h":8.98,"l":8.93,"n":206,"o":8.98,"t":"2026-10-19T08:45:00Z","v":66952,"vw":8.949688},{"c":8.9492,"h":8.95,"l":8.9202,"n":143,"o":8.9203,"t":"2026-10-19T09:00:00Z","v":76762,"vw":8.939794},{"c":8.9501,"h":8.96,"l":8.94,"n":76,"o":8.9406,"t":"2026-10-19T09:15:00Z","v":13690,"vw":8.956163},{"c":8.9592,"h":8.96,"l":8.95,"n":92,"o":8.96,"t":"2026-10-19T09:30:00Z","v":44507,"vw":8.958515},{"c":8.96,"h":8.97,"l":8.95,"n":110,"o":8.96,"t":"2026-10-19T09:45:00Z","v":39135,"vw":8.957021},{"c":8.95,"h":8.97,"l":8.94,"n":133,"o":8.96,"t":"2026-10-19T10:00:00Z","v":48665,"vw":8.957087},{"c":8.87,"h":8.95,"l":8.8695,"n":390,"o":8.95,"t":"2026-10-19T10:15:00Z","v":102984,"vw":8.904265},{"c":8.88,"h":8.9181,"l":8.84,"n":510,"o":8.87,"t":"2026-10-19T10:30:00Z","v":317911,"vw":8.877727},{"c":8.86,"h":8.89,"l":8.845,"n":302,"o":8.8797,"t":"2026-10-19T10:45:00Z","v":148440,"vw":8.87123},{"c":8.818,"h":8.865,"l":8.79,"n":1232,"o":8.855,"t":"2026-10-19T11:00:00Z","v":572559,"vw":8.818917},{"c":8.84,"h":8.85,"l":8.82,"n":322,"o":8.82,"t":"2026-10-19T11:15:00Z","v":159036,"vw":8.830839},{"c":8.84,"h":8.85,"l":8.82,"n":215,"o":8.84,"t":"2026-10-19T11:30:00Z","v":167006,"vw":8.835908},{"c":8.8907,"h":8.9,"l":8.84,"n":328,"o":8.8498,"t":"2026-10-19T11:45:00Z","v":197461,"vw":8.877699},{"c":8.9085,"h":8.93,"l":8.8884,"n":361,"o":8.9,"t":"2026-10-19T12:00:00Z","v":163776,"vw":8.908752},{"c":8.9398,"h":8.94,"l":8.9008,"n":355,"o":8.9015,"t":"2026-10-19T12:15:00Z","v":218601,"vw":8.929675},{"c":8.96,"h":8.97,"l":8.93,"n":369,"o":8.9399,"t":"2026-10-19T12:30:00Z","v":165900,"vw":8.950453},{"c":8.932,"h":8.96,"l":8.925,"n":331,"o":8.9585,"t":"2026-10-19T12:45:00Z","v":135844,"vw":8.94588},{"c":8.965,"h":8.99,"l":8.9295,"n":469,"o":8.9299,"t":"2026-10-19T13:00:00Z","v":148898,"vw":8.962953},{"c":9.04,"h":9.12,"l":8.95,"n":1548,"o":8.9601,"t":"2026-10-19T13:15:00Z","v":647390,"vw":9.014662},{"c":9.19,"h":9.28,"l":8.9002,"n":10438,"o":9.04,"t":"2026-10-19T13:30:00Z","v":6168242,"vw":9.118184},{"c":9.265,"h":9.32,"l":9.14,"n":6554,"o":9.191,"t":"2026-10-19T13:45:00Z","v":4960702,"vw":9.233181},{"c":9.3826,"h":9.39,"l":9.1715,"n":4881,"o":9.2694,"t":"2026-10-19T14:00:00Z","v":3697703,"vw":9.261259},{"c":9.4618,"h":9.51,"l":9.3201,"n":5430,"o":9.39,"t":"2026-10-19T14:15:00Z","v":3774056,"vw":9.440649},{"c":9.48,"h":9.51,"l":9.43,"n":3769,"o":9.47,"t":"2026-10-19T14:30:00Z","v":3233562,"vw":9.463189},{"c":9.5041,"h":9.55,"l":9.44,"n":3291,"o":9.49,"t":"2026-10-19T14:45:00Z","v":2964128,"vw":9.508116},{"c":9.525,"h":9.57,"l":9.49,"n":2581,"o":9.5022,"t":"2026-10-19T15:00:00Z","v":2305417,"vw":9.531661},{"c":9.58,"h":9.61,"l":9.525,"n":2787,"o":9.535,"t":"2026-10-19T15:15:00Z","v":2734102,"vw":9.573753},{"c":9.578,"h":9.59,"l":9.54,"n":2023,"o":9.58,"t":"2026-10-19T15:30:00Z","v":1781828,"vw":9.561927},{"c":9.59,"h":9.61,"l":9.55,"n":2034,"o":9.5759,"t":"2026-10-19T15:45:00Z","v":2175903,"vw":9.580445},{"c":9.5605,"h":9.5997,"l":9.55,"n":1549,"o":9.5935,"t":"2026-10-19T16:00:00Z","v":1585590,"vw":9.566789},{"c":9.5747,"h":9.59,"l":9.55,"n":1247,"o":9.561,"t":"2026-10-19T16:15:00Z","v":1125883,"vw":9.572466},{"c":9.62,"h":9.65,"l":9.56,"n":2281,"o":9.575,"t":"2026-10-19T16:30:00Z","v":1959137,"vw":9.62095},{"c":9.635,"h":9.65,"l":9.59,"n":2021,"o":9.62,"t":"2026-10-19T16:45:00Z","v":2254136,"vw":9.620007},{"c":9.575,"h":9.64,"l":9.56,"n":1592,"o":9.635,"t":"2026-10-19T17:00:00Z","v":1574081,"vw":9.601375},{"c":9.57,"h":9.6,"l":9.53,"n":1819,"o":9.575,"t":"2026-10-19T17:15:00Z","v":1395415,"vw":9.556361},{"c":9.61,"h":9.64,"l":9.54,"n":1596,"o":9.5614,"t":"2026-10-19T17:30:00Z","v":1275025,"vw":9.58611},{"c":9.5628,"h":9.61,"l":9.54,"n":1423,"o":9.61,"t":"2026-10-19T17:45:00Z","v":1473912,"vw":9.57398},{"c":9.555,"h":9.58,"l":9.54,"n":1038,"o":9.56,"t":"2026-10-19T18:00:00Z","v":1055357,"vw":9.558854},{"c":9.515,"h":9.58,"l":9.49,"n":1351,"o":9.558,"t":"2026-10-19T18:15:00Z","v":1184037,"vw":9.538401},{"c":9.565,"h":9.565,"l":9.48,"n":1080,"o":9.515,"t":"2026-10-19T18:30:00Z","v":874420,"vw":9.517374},{"c":9.615,"h":9.64,"l":9.56,"n":1539,"o":9.565,"t":"2026-10-19T18:45:00Z","v":1395406,"vw":9.604337},{"c":9.617,"h":9.65,"l":9.59,"n":1772,"o":9.612,"t":"2026-10-19T19:00:00Z","v":1439072,"vw":9.6187},{"c":9.585,"h":9.63,"l":9.58,"n":1077,"o":9.6143,"t":"2026-10-19T19:15:00Z","v":1146576,"vw":9.604047},{"c":9.6201,"h":9.64,"l":9.585,"n":1453,"o":9.59,"t":"2026-10-19T19:30:00Z","v":1616084,"vw":9.612525},{"c":9.58,"h":9.6201,"l":9.52,"n":2687,"o":9.62,"t":"2026-10-19T19:45:00Z","v":2466120,"vw":9.563708},{"c":9.5602,"h":9.59,"l":9.54,"n":252,"o":9.57,"t":"2026-10-19T20:00:00Z","v":218599,"vw":9.562964},{"c":9.56,"h":9.57,"l":9.55,"n":110,"o":9.56,"t":"2026-10-19T20:15:00Z","v":26611,"vw":9.559913},{"c":9.58,"h":9.62,"l":9.56,"n":393,"o":9.56,"t":"2026-10-19T20:30:00Z","v":164069,"vw":9.59035},{"c":9.5585,"h":9.59,"l":9.55,"n":103,"o":9.59,"t":"2026-10-19T20:45:00Z","v":47330,"vw":9.563518},{"c":9.56,"h":9.57,"l":9.55,"n":57,"o":9.5506,"t":"2026-10-19T21:00:00Z","v":20640,"vw":9.555946},{"c":9.5515,"h":9.56,"l":9.55,"n":45,"o":9.5501,"t":"2026-10-19T21:15:00Z","v":14193,"vw":9.552329},{"c":9.5696,"h":9.57,"l":9.551,"n":50,"o":9.56,"t":"2026-10-19T21:30:00Z","v":21146,"vw":9.562462},{"c":9.5627,"h":9.57,"l":9.56,"n":47,"o":9.562,"t":"2026-10-19T21:45:00Z","v":9275,"vw":9.563189},{"c":9.5799,"h":9.58,"l":9.565,"n":50,"o":9.57,"t":"2026-10-19T22:00:00Z","v":5699,"vw":9.571661},{"c":9.5903,"h":9.6,"l":9.5701,"n":89,"o":9.5701,"t":"2026-10-19T22:15:00Z","v":20750,"vw":9.583006},{"c":9.591,"h":9.6,"l":9.59,"n":52,"o":9.59,"t":"2026-10-19T22:30:00Z","v":21672,"vw":9.597728},{"c":9.6,"h":9.6,"l":9.58,"n":52,"o":9.59,"t":"2026-10-19T22:45:00Z","v":48189,"vw":9.589812},{"c":9.62,"h":9.62,"l":9.59,"n":132,"o":9.59,"t":"2026-10-19T23:00:00Z","v":58224,"vw":9.61032},{"c":9.59,"h":9.6185,"l":9.59,"n":67,"o":9.61,"t":"2026-10-19T23:15:00Z","v":23495,"vw":9.597706},{"c":9.61,"h":9.62,"l":9.59,"n":99,"o":9.59,"t":"2026-10-19T23:30:00Z","v":63463,"vw":9.601037},{"c":9.6196,"h":9.62,"l":9.6099,"n":121,"o":9.6115,"t":"2026-10-19T23:45:00Z","v":34843,"vw":9.614091},{"c":9.49,"h":9.56,"l":9.44,"n":677,"o":9.53,"t":"2026-10-20T08:00:00Z","v":182277,"vw":9.485219},{"c":9.5601,"h":9.57,"l":9.5,"n":155,"o":9.5,"t":"2026-10-20T08:15:00Z","v":43799,"vw":9.539846},{"c":9.63,"h":9.6705,"l":9.55,"n":527,"o":9.57,"t":"2026-10-20T08:30:00Z","v":129473,"vw":9.631698},{"c":9.56,"h":9.61,"l":9.56,"n":197,"o":9.61,"t":"2026-10-20T08:45:00Z","v":53715,"vw":9.579093},{"c":9.51,"h":9.5783,"l":9.5,"n":264,"o":9.56,"t":"2026-10-20T09:00:00Z","v":62480,"vw":9.542716},{"c":9.57,"h":9.57,"l":9.51,"n":183,"o":9.51,"t":"2026-10-20T09:15:00Z","v":56601,"vw":9.538539},{"c":9.59,"h":9.61,"l":9.58,"n":97,"o":9.58,"t":"2026-10-20T09:30:00Z","v":31767,"vw":9.596975},{"c":9.61,"h":9.63,"l":9.58,"n":133,"o":9.5805,"t":"2026-10-20T09:45:00Z","v":49096,"vw":9.597284},{"c":9.61,"h":9.62,"l":9.57,"n":76,"o":9.62,"t":"2026-10-20T10:00:00Z","v":34015,"vw":9.592986},{"c":9.56,"h":9.62,"l":9.56,"n":75,"o":9.62,"t":"2026-10-20T10:15:00Z","v":24953,"vw":9.598482},{"c":9.53,"h":9.57,"l":9.52,"n":120,"o":9.57,"t":"2026-10-20T10:30:00Z","v":36735,"vw":9.547948},{"c":9.5005,"h":9.54,"l":9.5,"n":126,"o":9.54,"t":"2026-10-20T10:45:00Z","v":39518,"vw":9.518461},{"c":9.49,"h":9.51,"l":9.44,"n":366,"o":9.51,"t":"2026-10-20T11:00:00Z","v":187280,"vw":9.473528},{"c":9.4681,"h":9.5,"l":9.4681,"n":160,"o":9.4998,"t":"2026-10-20T11:15:00Z","v":63228,"vw":9.489179},{"c":9.53,"h":9.5485,"l":9.46,"n":294,"o":9.47,"t":"2026-10-20T11:30:00Z","v":123066,"vw":9.508522},{"c":9.51,"h":9.53,"l":9.48,"n":153,"o":9.53,"t":"2026-10-20T11:45:00Z","v":75114,"vw":9.50035},{"c":9.5119,"h":9.5294,"l":9.4985,"n":231,"o":9.51,"t":"2026-10-20T12:00:00Z","v":102873,"vw":9.511582},{"c":9.5201,"h":9.56,"l":9.51,"n":315,"o":9.51,"t":"2026-10-20T12:15:00Z","v":159988,"vw":9.543514},{"c":9.6,"h":9.62,"l":9.51,"n":371,"o":9.5299,"t":"2026-10-20T12:30:00Z","v":163202,"vw":9.558279},{"c":9.6,"h":9.632,"l":9.58,"n":593,"o":9.6094,"t":"2026-10-20T12:45:00Z","v":234523,"vw":9.604846},{"c":9.6199,"h":9.64,"l":9.58,"n":314,"o":9.59,"t":"2026-10-20T13:00:00Z","v":97906,"vw":9.618062},{"c":9.68,"h":9.7303,"l":9.5911,"n":2648,"o":9.615,"t":"2026-10-20T13:15:00Z","v":1134340,"vw":9.67462},{"c":9.48,"h":9.69,"l":9.3475,"n":7845,"o":9.69,"t":"2026-10-20T13:30:00Z","v":5089983,"vw":9.499732},{"c":9.7027,"h":9.705,"l":9.43,"n":4458,"o":9.47,"t":"2026-10-20T13:45:00Z","v":2940026,"vw":9.565274},{"c":9.905,"h":9.91,"l":9.68,"n":6442,"o":9.705,"t":"2026-10-20T14:00:00Z","v":4730742,"vw":9.797},{"c":9.9299,"h":9.93,"l":9.83,"n":3773,"o":9.91,"t":"2026-10-20T14:15:00Z","v":3219852,"vw":9.872448},{"c":9.94,"h":9.98,"l":9.87,"n":3469,"o":9.9272,"t":"2026-10-20T14:30:00Z","v":2558270,"vw":9.932685},{"c":10.045,"h":10.07,"l":9.94,"n":4668,"o":9.95,"t":"2026-10-20T14:45:00Z","v":3491549,"vw":10.00494},{"c":9.94,"h":10.068,"l":9.89,"n":4270,"o":10.045,"t":"2026-10-20T15:00:00Z","v":3694102,"vw":9.988234},{"c":9.895,"h":9.9903,"l":9.8901,"n":2076,"o":9.935,"t":"2026-10-20T15:15:00Z","v":1559392,"vw":9.940503},{"c":9.8799,"h":9.92,"l":9.84,"n":2160,"o":9.8951,"t":"2026-10-20T15:30:00Z","v":1598926,"vw":9.875246},{"c":9.915,"h":9.9268,"l":9.85,"n":1219,"o":9.88,"t":"2026-10-20T15:45:00Z","v":1108412,"vw":9.89401},{"c":9.874,"h":9.9199,"l":9.86,"n":1097,"o":9.9115,"t":"2026-10-20T16:00:00Z","v":847981,"vw":9.886727},{"c":9.8701,"h":9.88,"l":9.82,"n":1332,"o":9.875,"t":"2026-10-20T16:15:00Z","v":1017478,"vw":9.85001},{"c":9.9111,"h":9.93,"l":9.86,"n":1094,"o":9.8721,"t":"2026-10-20T16:30:00Z","v":1011990,"vw":9.900076},{"c":9.885,"h":9.9181,"l":9.86,"n":1151,"o":9.9135,"t":"2026-10-20T16:45:00Z","v":959655,"vw":9.892146},{"c":9.8999,"h":9.91,"l":9.8601,"n":1216,"o":9.88,"t":"2026-10-20T17:00:00Z","v":1494825,"vw":9.881074},{"c":9.9257,"h":9.93,"l":9.8701,"n":1259,"o":9.9,"t":"2026-10-20T17:15:00Z","v":1375126,"vw":9.909537},{"c":9.9004,"h":9.94,"l":9.8901,"n":1133,"o":9.925,"t":"2026-10-20T17:30:00Z","v":1279303,"vw":9.917352},{"c":9.8601,"h":9.93,"l":9.86,"n":1169,"o":9.9072,"t":"2026-10-20T17:45:00Z","v":1436128,"vw":9.89786},{"c":9.925,"h":9.93,"l":9.86,"n":868,"o":9.87,"t":"2026-10-20T18:00:00Z","v":787843,"vw":9.903873},{"c":9.925,"h":9.94,"l":9.91,"n":953,"o":9.925,"t":"2026-10-20T18:15:00Z","v":846147,"vw":9.927607},{"c":9.9501,"h":9.9699,"l":9.92,"n":1264,"o":9.92,"t":"2026-10-20T18:30:00Z","v":1121400,"vw":9.945326},{"c":9.96,"h":9.99,"l":9.9433,"n":1533,"o":9.95,"t":"2026-10-20T18:45:00Z","v":1005305,"vw":9.968204},{"c":9.945,"h":9.98,"l":9.945,"n":1319,"o":9.9665,"t":"2026-10-20T19:00:00Z","v":1008082,"vw":9.965559},{"c":9.935,"h":9.96,"l":9.89,"n":1150,"o":9.9499,"t":"2026-10-20T19:15:00Z","v":1177009,"vw":9.924047},{"c":9.9203,"h":9.96,"l":9.92,"n":1197,"o":9.934,"t":"2026-10-20T19:30:00Z","v":1406233,"vw":9.942659},{"c":9.87,"h":9.95,"l":9.81,"n":2590,"o":9.9299,"t":"2026-10-20T19:45:00Z","v":1982149,"vw":9.881464},{"c":9.89,"h":9.94,"l":9.8315,"n":1126,"o":9.87,"t":"2026-10-20T20:00:00Z","v":640040,"vw":9.884332},{"c":9.8806,"h":9.92,"l":9.869,"n":369,"o":9.9,"t":"2026-10-20T20:15:00Z","v":144921,"vw":9.895596},{"c":9.9099,"h":9.93,"l":9.89,"n":433,"o":9.89,"t":"2026-10-20T20:30:00Z","v":133615,"vw":9.910833},{"c":9.9,"h":9.9,"l":9.8728,"n":368,"o":9.9,"t":"2026-10-20T20:45:00Z","v":215978,"vw":9.888667},{"c":9.92,"h":9.97,"l":9.91,"n":424,"o":9.91,"t":"2026-10-20T21:00:00Z","v":208043,"vw":9.942534},{"c":10.0603,"h":10.18,"l":9.9,"n":3652,"o":9.93,"t":"2026-10-20T21:15:00Z","v":1261525,"vw":10.059552},{"c":10.08,"h":10.13,"l":10.02,"n":668,"o":10.06,"t":"2026-10-20T21:30:00Z","v":453835,"vw":10.092567},{"c":10.135,"h":10.16,"l":10.0823,"n":544,"o":10.09,"t":"2026-10-20T21:45:00Z","v":281522,"vw":10.129998},{"c":10.189,"h":10.2,"l":10.11,"n":950,"o":10.1303,"t":"2026-10-20T22:00:00Z","v":477705,"vw":10.166219},{"c":10.16,"h":10.19,"l":10.15,"n":437,"o":10.1871,"t":"2026-10-20T22:15:00Z","v":295151,"vw":10.173144},{"c":10.1793,"h":10.19,"l":10.12,"n":412,"o":10.16,"t":"2026-10-20T22:30:00Z","v":230436,"vw":10.159234},{"c":10.1771,"h":10.19,"l":10.16,"n":284,"o":10.1697,"t":"2026-10-20T22:45:00Z","v":139949,"vw":10.17964},{"c":10.13,"h":10.18,"l":10.12,"n":299,"o":10.1797,"t":"2026-10-20T23:00:00Z","v":146743,"vw":10.157728},{"c":10.16,"h":10.1602,"l":10.12,"n":232,"o":10.13,"t":"2026-10-20T23:15:00Z","v":146655,"vw":10.133366},{"c":10.1497,"h":10.17,"l":10.13,"n":229,"o":10.16,"t":"2026-10-20T23:30:00Z","v":90591,"vw":10.155126},{"c":10.2185,"h":10.22,"l":10.14,"n":918,"o":10.1403,"t":"2026-10-20T23:45:00Z","v":350724,"vw":10.195258},{"c":10.34,"h":10.34,"l":10.15,"n":1649,"o":10.2,"t":"2026-10-21T08:00:00Z","v":456096,"vw":10.239026},{"c":10.36,"h":10.39,"l":10.33,"n":708,"o":10.34,"t":"2026-10-21T08:15:00Z","v":401560,"vw":10.357116},{"c":10.2893,"h":10.3599,"l":10.2802,"n":289,"o":10.35,"t":"2026-10-21T08:30:00Z","v":126871,"vw":10.314358},{"c":10.21,"h":10.2972,"l":10.2094,"n":297,"o":10.29,"t":"2026-10-21T08:45:00Z","v":143123,"vw":10.259875},{"c":10.22,"h":10.24,"l":10.18,"n":583,"o":10.2013,"t":"2026-10-21T09:00:00Z","v":480500,"vw":10.205201},{"c":10.2,"h":10.2199,"l":10.18,"n":150,"o":10.2197,"t":"2026-10-21T09:15:00Z","v":72063,"vw":10.191706},{"c":10.18,"h":10.23,"l":10.17,"n":158,"o":10.2001,"t":"2026-10-21T09:30:00Z","v":84941,"vw":10.198415},{"c":10.17,"h":10.1899,"l":10.14,"n":193,"o":10.1708,"t":"2026-10-21T09:45:00Z","v":79718,"vw":10.158445},{"c":10.1098,"h":10.19,"l":10.1,"n":353,"o":10.16,"t":"2026-10-21T10:00:00Z","v":129478,"vw":10.148666},{"c":10.125,"h":10.13,"l":10.0808,"n":311,"o":10.1003,"t":"2026-10-21T10:15:00Z","v":110672,"vw":10.105062},{"c":10.1899,"h":10.1899,"l":10.125,"n":308,"o":10.13,"t":"2026-10-21T10:30:00Z","v":116582,"vw":10.144476},{"c":10.18,"h":10.19,"l":10.17,"n":146,"o":10.19,"t":"2026-10-21T10:45:00Z","v":39423,"vw":10.179406},{"c":10.1506,"h":10.23,"l":10.15,"n":498,"o":10.18,"t":"2026-10-21T11:00:00Z","v":172244,"vw":10.185449},{"c":10.1485,"h":10.1594,"l":10.1008,"n":372,"o":10.1593,"t":"2026-10-21T11:15:00Z","v":129206,"vw":10.139212},{"c":10.11,"h":10.17,"l":10.09,"n":504,"o":10.15,"t":"2026-10-21T11:30:00Z","v":213337,"vw":10.130215},{"c":10.118,"h":10.1394,"l":10.1,"n":362,"o":10.12,"t":"2026-10-21T11:45:00Z","v":162362,"vw":10.121867},{"c":10.14,"h":10.21,"l":10.09,"n":798,"o":10.12,"t":"2026-10-21T12:00:00Z","v":332622,"vw":10.151632},{"c":10.16,"h":10.1785,"l":10.13,"n":337,"o":10.1485,"t":"2026-10-21T12:15:00Z","v":208709,"vw":10.147299},{"c":10.1179,"h":10.17,"l":10.1,"n":417,"o":10.16,"t":"2026-10-21T12:30:00Z","v":164028,"vw":10.139504},{"c":10.17,"h":10.1785,"l":10.0893,"n":502,"o":10.1116,"t":"2026-10-21T12:45:00Z","v":252759,"vw":10.124337},{"c":10.16,"h":10.22,"l":10.15,"n":664,"o":10.17,"t":"2026-10-21T13:00:00Z","v":235962,"vw":10.19046},{"c":10.27,"h":10.33,"l":10.16,"n":1743,"o":10.16,"t":"2026-10-21T13:15:00Z","v":728476,"vw":10.265766},{"c":10.47,"h":10.545,"l":10.2225,"n":14926,"o":10.275,"t":"2026-10-21T13:30:00Z","v":7871537,"vw":10.380472},{"c":10.5901,"h":10.66,"l":10.4101,"n":11560,"o":10.475,"t":"2026-10-21T13:45:00Z","v":7166946,"vw":10.579021},{"c":10.5,"h":10.62,"l":10.42,"n":6388,"o":10.59,"t":"2026-10-21T14:00:00Z","v":3746676,"vw":10.516446},{"c":10.45,"h":10.55,"l":10.4408,"n":3689,"o":10.505,"t":"2026-10-21T14:15:00Z","v":2123627,"vw":10.488954},{"c":10.4819,"h":10.515,"l":10.35,"n":3959,"o":10.455,"t":"2026-10-21T14:30:00Z","v":2279276,"vw":10.445679},{"c":10.4899,"h":10.5471,"l":10.43,"n":2973,"o":10.49,"t":"2026-10-21T14:45:00Z","v":2349068,"vw":10.480775},{"c":10.5437,"h":10.55,"l":10.4501,"n":2790,"o":10.49,"t":"2026-10-21T15:00:00Z","v":1949432,"vw":10.500205},{"c":10.5497,"h":10.565,"l":10.46,"n":2992,"o":10.5473,"t":"2026-10-21T15:15:00Z","v":2276492,"vw":10.519998},{"c":10.48,"h":10.57,"l":10.48,"n":2856,"o":10.55,"t":"2026-10-21T15:30:00Z","v":2079628,"vw":10.518564},{"c":10.5699,"h":10.58,"l":10.48,"n":2444,"o":10.481,"t":"2026-10-21T15:45:00Z","v":1655198,"vw":10.529827},{"c":10.55,"h":10.57,"l":10.52,"n":2595,"o":10.5687,"t":"2026-10-21T16:00:00Z","v":2089011,"vw":10.546327},{"c":10.5435,"h":10.56,"l":10.52,"n":1758,"o":10.545,"t":"2026-10-21T16:15:00Z","v":1345562,"vw":10.543461},{"c":10.61,"h":10.65,"l":10.525,"n":3623,"o":10.55,"t":"2026-10-21T16:30:00Z","v":2730609,"vw":10.595995},{"c":10.59,"h":10.62,"l":10.55,"n":2167,"o":10.61,"t":"2026-10-21T16:45:00Z","v":1670793,"vw":10.581562},{"c":10.5583,"h":10.61,"l":10.54,"n":1911,"o":10.5937,"t":"2026-10-21T17:00:00Z","v":1467176,"vw":10.582681},{"c":10.575,"h":10.59,"l":10.55,"n":1203,"o":10.5551,"t":"2026-10-21T17:15:00Z","v":857024,"vw":10.572779},{"c":10.535,"h":10.58,"l":10.5201,"n":1222,"o":10.58,"t":"2026-10-21T17:30:00Z","v":909618,"vw":10.548448},{"c":10.575,"h":10.58,"l":10.53,"n":388,"o":10.53,"t":"2026-10-21T17:45:00Z","v":348566,"vw":10.549118}],"expiry":"2026-10-23","expirations":["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":0.09999710977134185,"strike":14.642609408972158,"iv":2.9896972133417625,"gamma":0.0826171220030059,"theta":-0.09844939621928385,"vega":0.0014018531600484979,"rho":0.00005462484733939303,"breakevenPct":39.47593679038315},{"delta":0.15,"premium":0.10385858577670433,"strike":12.25951178519413,"iv":1.7514825458708754,"gamma":0.16446639731060247,"theta":-0.07738890848680699,"vega":0.001843703268760012,"rho":0.00008453275727798042,"breakevenPct":16.966607104738262},{"delta":0.2,"premium":0.14852420642836858,"strike":11.93559901700777,"iv":1.759363051360579,"gamma":0.19800123183630183,"theta":-0.0942599066160249,"vega":0.0022201120777817682,"rho":0.00011251852433988073,"breakevenPct":14.324723022101578},{"delta":0.25,"premium":0.2001471147645037,"strike":11.689775643978553,"iv":1.7926231803895976,"gamma":0.2217025682717974,"theta":-0.10980172003813274,"vega":0.0024909291896430727,"rho":0.0001410617630979674,"breakevenPct":12.487443318288149},{"delta":0.3,"premium":0.2543892508143322,"strike":11.453583061889251,"iv":1.8199245928338763,"gamma":0.2428685667752443,"theta":-0.12349885993485342,"vega":0.0027278501628664495,"rho":0.00016904632187354684,"breakevenPct":10.76605783068669},{"delta":0.35,"premium":0.3175,"strike":11.25,"iv":1.82705,"gamma":0.25544999999999995,"theta":-0.13095,"vega":0.00285,"rho":0.00019513920983116323,"breakevenPct":9.437086092715228},{"delta":0.4,"premium":0.38061074918566784,"strike":11.046416938110749,"iv":1.8341754071661238,"gamma":0.2680314332247557,"theta":-0.1384011400651466,"vega":0.0029721498371335507,"rho":0.00022123209778877965,"breakevenPct":8.108114354743767},{"delta":0.45,"premium":0.45473470891672807,"strike":10.857774502579218,"iv":1.8335243920412676,"gamma":0.27263515106853353,"theta":-0.14069734708916729,"vega":0.0030284450994841564,"rho":0.00024662001954822905,"breakevenPct":7.024685066186816},{"delta":0.5,"premium":0.532111274871039,"strike":10.673544583640384,"iv":1.8305767133382462,"gamma":0.27488275607958734,"theta":-0.14147111274871038,"vega":0.003065291083271923,"rho":0.0002717997388553701,"breakevenPct":6.01377349585073},{"delta":0.55,"premium":0.6113890963405527,"strike":10.489171023151606,"iv":1.8288157580283795,"gamma":0.2762744585511576,"theta":-0.14197042569081403,"vega":0.0030935026138909634,"rho":0.00029687443942405024,"breakevenPct":5.019490250635368},{"delta":0.6,"premium":0.7215459297983569,"strike":10.302464525765497,"iv":1.8463288274831964,"gamma":0.2637651232262883,"theta":-0.13801224794622852,"vega":0.0029814787154592982,"rho":0.00032024349082669163,"breakevenPct":4.295273941001455},{"delta":0.65,"premium":0.8317027632561613,"strike":10.115758028379387,"iv":1.8638418969380135,"gamma":0.251255787901419,"theta":-0.134054070201643,"vega":0.0028694548170276326,"rho":0.00034361254222933313,"breakevenPct":3.57105763136754},{"delta":0.7,"premium":0.9564896404928411,"strike":9.919300513581655,"iv":1.8694213152967285,"gamma":0.23497831895988824,"theta":-0.12648599232387572,"vega":0.0027109788559553207,"rho":0.00036674133011319597,"breakevenPct":2.893000511584642},{"delta":0.75,"premium":1.1051465891582133,"strike":9.706933444059695,"iv":1.8555300397618035,"gamma":0.21255284253854145,"theta":-0.1130280773867065,"vega":0.0024767126874166894,"rho":0.00038947810909799904,"breakevenPct":2.2902557541902406},{"delta":0.8,"premium":1.2550923578696058,"strike":9.493553977380246,"iv":1.8410488396511007,"gamma":0.18986534374472278,"theta":-0.09941576443092982,"vega":0.0022378243908399383,"rho":0.0004121172624372008,"breakevenPct":1.6901261613041754},{"delta":0.85,"premium":1.454121371782257,"strike":9.24161851673132,"iv":1.804101033211176,"gamma":0.15719902099020866,"theta":-0.07992337859042502,"vega":0.0018229076063860955,"rho":0.00043103845412940716,"breakevenPct":1.1895921335248512},{"delta":0.9,"premium":1.665461152521774,"strike":8.977998760729275,"iv":1.7741947075305318,"gamma":0.12358546768018178,"theta":-0.060364596188962595,"vega":0.0014017307109614444,"rho":0.00044925581381623307,"breakevenPct":0.6949849881839977}],"put":[{"delta":0.1,"premium":0.0786098463139546,"strike":8.836098463139546,"iv":1.9345155373484595,"gamma":0.11234098577503335,"theta":-0.06384812495646355,"vega":0.0013871232662405063,"rho":-0.00006517591939306992,"breakevenPct":17.147695205055904},{"delta":0.15,"premium":0.12788981848208203,"strike":9.182721213789344,"iv":1.9014704952768888,"gamma":0.15119837944919173,"theta":-0.083127644109876,"vega":0.0018365279990678782,"rho":-0.00009832546959748594,"breakevenPct":14.33461310021512},{"delta":0.2,"premium":0.18005737556996315,"strike":9.472540975388684,"iv":1.8772485434583683,"gamma":0.1859698758821548,"theta":-0.09994709682454046,"vega":0.0022337899358459605,"rho":-0.00013163668653151607,"breakevenPct":12.086247873049004},{"delta":0.25,"premium":0.24359874455846406,"strike":9.695329148528213,"iv":1.8848163341218864,"gamma":0.20935808751943893,"theta":-0.11367424817078256,"vega":0.0024779193959052325,"rho":-0.00016643207576507536,"breakevenPct":10.579655591582322},{"delta":0.3,"premium":0.30833051186833366,"strike":9.911101706227779,"iv":1.8957112816276325,"gamma":0.23155490938952467,"theta":-0.12707775513198472,"vega":0.0027060218067372207,"rho":-0.00020138280045076088,"breakevenPct":9.150698255823611},{"delta":0.35,"premium":0.3828501135503406,"strike":10.111279333838002,"iv":1.8964610143830432,"gamma":0.24695389856169567,"theta":-0.13544875094625283,"vega":0.0028667676003028006,"rho":-0.00023596961182677595,"breakevenPct":7.9618806027657545},{"delta":0.4,"premium":0.4642278576835731,"strike":10.300529901589705,"iv":1.8901021953065857,"gamma":0.2575897804693414,"theta":-0.14029356548069644,"vega":0.002980317940953823,"rho":-0.00027030143632594713,"breakevenPct":6.941324087926861},{"delta":0.45,"premium":0.5456056018168055,"strike":10.489780469341408,"iv":1.8837433762301286,"gamma":0.26822566237698714,"theta":-0.14513838001514004,"vega":0.003093868281604845,"rho":-0.00030463326082511824,"breakevenPct":5.92076757308797},{"delta":0.5,"premium":0.6487621178225206,"strike":10.676360924683072,"iv":1.8751110365398955,"gamma":0.2683767337807606,"theta":-0.14381275167785235,"vega":0.0030647278150633854,"rho":-0.00034015720250702607,"breakevenPct":5.131515545311721},{"delta":0.55,"premium":0.7531618195376586,"strike":10.862788963460105,"iv":1.8663489187173752,"gamma":0.26792930648769575,"theta":-0.14213489932885906,"vega":0.003027442207307979,"rho":-0.00037574919316131006,"breakevenPct":4.355466944915369},{"delta":0.6,"premium":0.8676052848885218,"strike":11.054500412881916,"iv":1.8584066886870356,"gamma":0.2643517753922378,"theta":-0.1389597853014038,"vega":0.0029672997522708507,"rho":-0.0004119358867005699,"breakevenPct":3.624454796656637},{"delta":0.65,"premium":1.0100495458298926,"strike":11.260941370767961,"iv":1.852750206440958,"gamma":0.25204789430222957,"theta":-0.1316104872006606,"vega":0.002843435177539224,"rho":-0.00044978053979794456,"breakevenPct":3.018998817993689},{"delta":0.7,"premium":1.1524938067712631,"strike":11.467382328654004,"iv":1.8470937241948804,"gamma":0.23974401321222133,"theta":-0.12426118909991743,"vega":0.0027195706028075974,"rho":-0.0004876251928953192,"breakevenPct":2.4135428393307423},{"delta":0.75,"premium":1.3505195775332708,"strike":11.719399471916589,"iv":1.8306050188953429,"gamma":0.2172680224489849,"theta":-0.11059417580291277,"vega":0.002486636827736344,"rho":-0.0005302629258143533,"breakevenPct":1.902744613213649},{"delta":0.8,"premium":1.558975132798438,"strike":11.979968915998047,"iv":1.8120836636641589,"gamma":0.1928832510107247,"theta":-0.09574165300352175,"vega":0.0022332363856179867,"rho":-0.0005738000727616798,"breakevenPct":1.4097087682156115},{"delta":0.85,"premium":1.8955587733640575,"strike":12.360178397038267,"iv":1.848770098144241,"gamma":0.15675078669303905,"theta":-0.08038503126517718,"vega":0.0018517069986960005,"rho":-0.000623388128322303,"breakevenPct":0.9969761241796635},{"delta":0.9,"premium":3.1273494201551224,"strike":13.618534767833458,"iv":2.3876064405962265,"gamma":0.09444585545916463,"theta":-0.07690156923981151,"vega":0.001397465473806351,"rho":-0.000724091142448231,"breakevenPct":0.7456447712551186}]},"raw":{"call":[{"delta":0.1,"premium":0.09999710977134185,"strike":14.642609408972158,"iv":2.9896972133417625,"gamma":0.0826171220030059,"theta":-0.09844939621928385,"vega":0.0014018531600484979,"rho":0.00005462484733939303,"breakevenPct":39.47593679038315},{"delta":0.15,"premium":0.10385858577670433,"strike":12.25951178519413,"iv":1.7514825458708754,"gamma":0.16446639731060247,"theta":-0.07738890848680699,"vega":0.001843703268760012,"rho":0.00008453275727798042,"breakevenPct":16.966607104738262},{"delta":0.2,"premium":0.14852420642836858,"strike":11.93559901700777,"iv":1.759363051360579,"gamma":0.19800123183630183,"theta":-0.0942599066160249,"vega":0.0022201120777817682,"rho":0.00011251852433988073,"breakevenPct":14.324723022101578},{"delta":0.25,"premium":0.2001471147645037,"strike":11.689775643978553,"iv":1.7926231803895976,"gamma":0.2217025682717974,"theta":-0.10980172003813274,"vega":0.0024909291896430727,"rho":0.0001410617630979674,"breakevenPct":12.487443318288149},{"delta":0.3,"premium":0.2543892508143322,"strike":11.453583061889251,"iv":1.8199245928338763,"gamma":0.2428685667752443,"theta":-0.12349885993485342,"vega":0.0027278501628664495,"rho":0.00016904632187354684,"breakevenPct":10.76605783068669},{"delta":0.35,"premium":0.3175,"strike":11.25,"iv":1.82705,"gamma":0.25544999999999995,"theta":-0.13095,"vega":0.00285,"rho":0.00019513920983116323,"breakevenPct":9.437086092715228},{"delta":0.4,"premium":0.38061074918566784,"strike":11.046416938110749,"iv":1.8341754071661238,"gamma":0.2680314332247557,"theta":-0.1384011400651466,"vega":0.0029721498371335507,"rho":0.00022123209778877965,"breakevenPct":8.108114354743767},{"delta":0.45,"premium":0.45473470891672807,"strike":10.857774502579218,"iv":1.8335243920412676,"gamma":0.27263515106853353,"theta":-0.14069734708916729,"vega":0.0030284450994841564,"rho":0.00024662001954822905,"breakevenPct":7.024685066186816},{"delta":0.5,"premium":0.532111274871039,"strike":10.673544583640384,"iv":1.8305767133382462,"gamma":0.27488275607958734,"theta":-0.14147111274871038,"vega":0.003065291083271923,"rho":0.0002717997388553701,"breakevenPct":6.01377349585073},{"delta":0.55,"premium":0.6113890963405527,"strike":10.489171023151606,"iv":1.8288157580283795,"gamma":0.2762744585511576,"theta":-0.14197042569081403,"vega":0.0030935026138909634,"rho":0.00029687443942405024,"breakevenPct":5.019490250635368},{"delta":0.6,"premium":0.7215459297983569,"strike":10.302464525765497,"iv":1.8463288274831964,"gamma":0.2637651232262883,"theta":-0.13801224794622852,"vega":0.0029814787154592982,"rho":0.00032024349082669163,"breakevenPct":4.295273941001455},{"delta":0.65,"premium":0.8317027632561613,"strike":10.115758028379387,"iv":1.8638418969380135,"gamma":0.251255787901419,"theta":-0.134054070201643,"vega":0.0028694548170276326,"rho":0.00034361254222933313,"breakevenPct":3.57105763136754},{"delta":0.7,"premium":0.9564896404928411,"strike":9.919300513581655,"iv":1.8694213152967285,"gamma":0.23497831895988824,"theta":-0.12648599232387572,"vega":0.0027109788559553207,"rho":0.00036674133011319597,"breakevenPct":2.893000511584642},{"delta":0.75,"premium":1.1051465891582133,"strike":9.706933444059695,"iv":1.8555300397618035,"gamma":0.21255284253854145,"theta":-0.1130280773867065,"vega":0.0024767126874166894,"rho":0.00038947810909799904,"breakevenPct":2.2902557541902406},{"delta":0.8,"premium":1.2550923578696058,"strike":9.493553977380246,"iv":1.8410488396511007,"gamma":0.18986534374472278,"theta":-0.09941576443092982,"vega":0.0022378243908399383,"rho":0.0004121172624372008,"breakevenPct":1.6901261613041754},{"delta":0.85,"premium":1.454121371782257,"strike":9.24161851673132,"iv":1.804101033211176,"gamma":0.15719902099020866,"theta":-0.07992337859042502,"vega":0.0018229076063860955,"rho":0.00043103845412940716,"breakevenPct":1.1895921335248512},{"delta":0.9,"premium":1.665461152521774,"strike":8.977998760729275,"iv":1.7741947075305318,"gamma":0.12358546768018178,"theta":-0.060364596188962595,"vega":0.0014017307109614444,"rho":0.00044925581381623307,"breakevenPct":0.6949849881839977}],"put":[{"delta":0.1,"premium":0.0786098463139546,"strike":8.836098463139546,"iv":1.9345155373484595,"gamma":0.11234098577503335,"theta":-0.06384812495646355,"vega":0.0013871232662405063,"rho":-0.00006517591939306992,"breakevenPct":17.147695205055904},{"delta":0.15,"premium":0.12788981848208203,"strike":9.182721213789344,"iv":1.9014704952768888,"gamma":0.15119837944919173,"theta":-0.083127644109876,"vega":0.0018365279990678782,"rho":-0.00009832546959748594,"breakevenPct":14.33461310021512},{"delta":0.2,"premium":0.18005737556996315,"strike":9.472540975388684,"iv":1.8772485434583683,"gamma":0.1859698758821548,"theta":-0.09994709682454046,"vega":0.0022337899358459605,"rho":-0.00013163668653151607,"breakevenPct":12.086247873049004},{"delta":0.25,"premium":0.24359874455846406,"strike":9.695329148528213,"iv":1.8848163341218864,"gamma":0.20935808751943893,"theta":-0.11367424817078256,"vega":0.0024779193959052325,"rho":-0.00016643207576507536,"breakevenPct":10.579655591582322},{"delta":0.3,"premium":0.30833051186833366,"strike":9.911101706227779,"iv":1.8957112816276325,"gamma":0.23155490938952467,"theta":-0.12707775513198472,"vega":0.0027060218067372207,"rho":-0.00020138280045076088,"breakevenPct":9.150698255823611},{"delta":0.35,"premium":0.3828501135503406,"strike":10.111279333838002,"iv":1.8964610143830432,"gamma":0.24695389856169567,"theta":-0.13544875094625283,"vega":0.0028667676003028006,"rho":-0.00023596961182677595,"breakevenPct":7.9618806027657545},{"delta":0.4,"premium":0.4642278576835731,"strike":10.300529901589705,"iv":1.8901021953065857,"gamma":0.2575897804693414,"theta":-0.14029356548069644,"vega":0.002980317940953823,"rho":-0.00027030143632594713,"breakevenPct":6.941324087926861},{"delta":0.45,"premium":0.5456056018168055,"strike":10.489780469341408,"iv":1.8837433762301286,"gamma":0.26822566237698714,"theta":-0.14513838001514004,"vega":0.003093868281604845,"rho":-0.00030463326082511824,"breakevenPct":5.92076757308797},{"delta":0.5,"premium":0.6487621178225206,"strike":10.676360924683072,"iv":1.8751110365398955,"gamma":0.2683767337807606,"theta":-0.14381275167785235,"vega":0.0030647278150633854,"rho":-0.00034015720250702607,"breakevenPct":5.131515545311721},{"delta":0.55,"premium":0.7531618195376586,"strike":10.862788963460105,"iv":1.8663489187173752,"gamma":0.26792930648769575,"theta":-0.14213489932885906,"vega":0.003027442207307979,"rho":-0.00037574919316131006,"breakevenPct":4.355466944915369},{"delta":0.6,"premium":0.8676052848885218,"strike":11.054500412881916,"iv":1.8584066886870356,"gamma":0.2643517753922378,"theta":-0.1389597853014038,"vega":0.0029672997522708507,"rho":-0.0004119358867005699,"breakevenPct":3.624454796656637},{"delta":0.65,"premium":1.0100495458298926,"strike":11.260941370767961,"iv":1.852750206440958,"gamma":0.25204789430222957,"theta":-0.1316104872006606,"vega":0.002843435177539224,"rho":-0.00044978053979794456,"breakevenPct":3.018998817993689},{"delta":0.7,"premium":1.1524938067712631,"strike":11.467382328654004,"iv":1.8470937241948804,"gamma":0.23974401321222133,"theta":-0.12426118909991743,"vega":0.0027195706028075974,"rho":-0.0004876251928953192,"breakevenPct":2.4135428393307423},{"delta":0.75,"premium":1.3505195775332708,"strike":11.719399471916589,"iv":1.8306050188953429,"gamma":0.2172680224489849,"theta":-0.11059417580291277,"vega":0.002486636827736344,"rho":-0.0005302629258143533,"breakevenPct":1.902744613213649},{"delta":0.8,"premium":1.558975132798438,"strike":11.979968915998047,"iv":1.8120836636641589,"gamma":0.1928832510107247,"theta":-0.09574165300352175,"vega":0.0022332363856179867,"rho":-0.0005738000727616798,"breakevenPct":1.4097087682156115},{"delta":0.85,"premium":1.8955587733640575,"strike":12.360178397038267,"iv":1.848770098144241,"gamma":0.15675078669303905,"theta":-0.08038503126517718,"vega":0.0018517069986960005,"rho":-0.000623388128322303,"breakevenPct":0.9969761241796635},{"delta":0.9,"premium":3.1273494201551224,"strike":13.618534767833458,"iv":2.3876064405962265,"gamma":0.09444585545916463,"theta":-0.07690156923981151,"vega":0.001397465473806351,"rho":-0.000724091142448231,"breakevenPct":0.7456447712551186}]}},"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"}}