{"symbol":"NBIG","url":"https://intraalpha.com/companies/NBIG","capturedAt":"2026-10-22T20:47:04.069Z","state":"ready","quote":{"symbol":"NBIG","last_price":7.5198,"prev_close":9.02,"regular_close":7.71,"change":-1.5002,"change_pct":-16.6319,"regular_change":-1.31,"regular_change_pct":-14.5233,"extended_change":-0.1902,"extended_change_pct":-2.4669,"bid":7.49,"ask":7.52,"bid_size":900,"ask_size":8600,"volume":4934413,"vwap":7.815432,"open":8.25,"high":8.56,"low":7.34,"close":7.71,"trade_count":14954,"last_trade_at":"2026-10-22T20:46:34.433218386Z","last_quote_at":"2026-10-22T20:46:29.327649965Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":107500000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:03.048838+00:00"},"optionObservedAt":"2026-10-22T19:49:58.061Z","bars":[{"c":10.21,"h":10.53,"l":10.01,"n":202,"o":10.25,"t":"2026-10-15T08:00:00Z","v":32957,"vw":10.205224},{"c":10.03,"h":10.06,"l":10.015,"n":20,"o":10.03,"t":"2026-10-15T08:05:00Z","v":8114,"vw":10.045844},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-15T08:10:00Z","v":320,"vw":10.01},{"c":9.92,"h":10,"l":9.915,"n":52,"o":10,"t":"2026-10-15T08:15:00Z","v":6765,"vw":9.958415},{"c":9.9001,"h":9.91,"l":9.9,"n":5,"o":9.91,"t":"2026-10-15T08:20:00Z","v":1348,"vw":9.906113},{"c":9.9,"h":9.96,"l":9.9,"n":43,"o":9.91,"t":"2026-10-15T08:25:00Z","v":7531,"vw":9.908758},{"c":9.85,"h":9.9,"l":9.85,"n":35,"o":9.9,"t":"2026-10-15T08:35:00Z","v":4773,"vw":9.881486},{"c":9.7309,"h":9.81,"l":9.7309,"n":10,"o":9.81,"t":"2026-10-15T08:40:00Z","v":3421,"vw":9.788992},{"c":9.97,"h":9.97,"l":9.78,"n":3,"o":9.78,"t":"2026-10-15T08:45:00Z","v":5201,"vw":9.787308},{"c":10.05,"h":10.05,"l":9.98,"n":13,"o":9.98,"t":"2026-10-15T08:50:00Z","v":3363,"vw":10.000072},{"c":9.99,"h":10.05,"l":9.99,"n":4,"o":10.05,"t":"2026-10-15T08:55:00Z","v":1203,"vw":10.042632},{"c":10.2,"h":10.2,"l":10.19,"n":3,"o":10.19,"t":"2026-10-15T09:00:00Z","v":6125,"vw":10.198197},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-10-15T09:05:00Z","v":1010,"vw":10.18},{"c":10.24,"h":10.27,"l":10.18,"n":14,"o":10.18,"t":"2026-10-15T09:10:00Z","v":3605,"vw":10.229627},{"c":10.15,"h":10.23,"l":10.15,"n":15,"o":10.22,"t":"2026-10-15T09:15:00Z","v":4672,"vw":10.177264},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-10-15T09:25:00Z","v":376,"vw":10.2},{"c":9.98,"h":10,"l":9.98,"n":12,"o":10,"t":"2026-10-15T09:35:00Z","v":5282,"vw":9.997741},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-15T09:40:00Z","v":100,"vw":9.96},{"c":9.99,"h":9.99,"l":9.9351,"n":3,"o":9.9351,"t":"2026-10-15T09:50:00Z","v":1216,"vw":9.971926},{"c":9.95,"h":9.95,"l":9.95,"n":7,"o":9.95,"t":"2026-10-15T10:00:00Z","v":1102,"vw":9.95},{"c":9.9,"h":9.92,"l":9.9,"n":8,"o":9.92,"t":"2026-10-15T10:05:00Z","v":1941,"vw":9.905844},{"c":10.12,"h":10.12,"l":9.92,"n":40,"o":9.92,"t":"2026-10-15T10:10:00Z","v":62719,"vw":10.018047},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-15T10:15:00Z","v":1000,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-15T10:20:00Z","v":400,"vw":10.11},{"c":10.15,"h":10.15,"l":10.13,"n":5,"o":10.13,"t":"2026-10-15T10:30:00Z","v":2106,"vw":10.137597},{"c":10.0804,"h":10.1,"l":10.0804,"n":2,"o":10.1,"t":"2026-10-15T10:35:00Z","v":418,"vw":10.093951},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-15T10:40:00Z","v":100,"vw":10.14},{"c":10.02,"h":10.02,"l":10.02,"n":10,"o":10.02,"t":"2026-10-15T10:45:00Z","v":1140,"vw":10.02},{"c":10.06,"h":10.06,"l":10,"n":6,"o":10,"t":"2026-10-15T10:50:00Z","v":511,"vw":10.042857},{"c":9.9301,"h":10.05,"l":9.93,"n":30,"o":10.05,"t":"2026-10-15T11:00:00Z","v":6908,"vw":9.989113},{"c":10.05,"h":10.05,"l":9.89,"n":55,"o":9.96,"t":"2026-10-15T11:05:00Z","v":9699,"vw":9.924857},{"c":10.16,"h":10.17,"l":9.99,"n":12,"o":9.99,"t":"2026-10-15T11:10:00Z","v":2834,"vw":10.084444},{"c":10.16,"h":10.25,"l":10.16,"n":21,"o":10.2,"t":"2026-10-15T11:15:00Z","v":2908,"vw":10.210303},{"c":10.12,"h":10.14,"l":10.12,"n":3,"o":10.14,"t":"2026-10-15T11:20:00Z","v":700,"vw":10.122857},{"c":10.1,"h":10.1191,"l":10.09,"n":7,"o":10.11,"t":"2026-10-15T11:25:00Z","v":2175,"vw":10.101831},{"c":10.3,"h":10.3,"l":10.01,"n":21,"o":10.01,"t":"2026-10-15T11:30:00Z","v":7969,"vw":10.190338},{"c":10.4,"h":10.44,"l":10.26,"n":23,"o":10.26,"t":"2026-10-15T11:35:00Z","v":2904,"vw":10.365485},{"c":10.35,"h":10.39,"l":10.34,"n":42,"o":10.367,"t":"2026-10-15T11:40:00Z","v":23930,"vw":10.35847},{"c":10.3,"h":10.37,"l":10.3,"n":16,"o":10.3014,"t":"2026-10-15T11:45:00Z","v":4316,"vw":10.306055},{"c":10.24,"h":10.29,"l":10.22,"n":11,"o":10.29,"t":"2026-10-15T11:50:00Z","v":2065,"vw":10.257},{"c":10.21,"h":10.26,"l":10.18,"n":20,"o":10.25,"t":"2026-10-15T11:55:00Z","v":5131,"vw":10.22475},{"c":10.2,"h":10.2495,"l":10.15,"n":14,"o":10.2495,"t":"2026-10-15T12:00:00Z","v":2971,"vw":10.192663},{"c":10.1,"h":10.14,"l":10.1,"n":3,"o":10.14,"t":"2026-10-15T12:05:00Z","v":1420,"vw":10.102857},{"c":10.08,"h":10.11,"l":10.061,"n":22,"o":10.11,"t":"2026-10-15T12:10:00Z","v":4801,"vw":10.074226},{"c":10.05,"h":10.1,"l":10.05,"n":12,"o":10.08,"t":"2026-10-15T12:15:00Z","v":2236,"vw":10.069004},{"c":10.02,"h":10.05,"l":10,"n":39,"o":10.05,"t":"2026-10-15T12:20:00Z","v":14288,"vw":10.039845},{"c":10.2,"h":10.2,"l":10.03,"n":20,"o":10.0584,"t":"2026-10-15T12:25:00Z","v":5339,"vw":10.128118},{"c":10.1098,"h":10.13,"l":9.9,"n":88,"o":10.07,"t":"2026-10-15T12:30:00Z","v":16831,"vw":10.000009},{"c":9.91,"h":10.1097,"l":9.91,"n":17,"o":10.1,"t":"2026-10-15T12:35:00Z","v":3103,"vw":10.066109},{"c":10.06,"h":10.06,"l":10,"n":13,"o":10,"t":"2026-10-15T12:40:00Z","v":8770,"vw":10.031735},{"c":9.92,"h":10,"l":9.92,"n":41,"o":9.96,"t":"2026-10-15T12:45:00Z","v":15887,"vw":9.956859},{"c":9.8239,"h":9.91,"l":9.8239,"n":50,"o":9.91,"t":"2026-10-15T12:50:00Z","v":8569,"vw":9.899856},{"c":9.8,"h":9.9,"l":9.78,"n":49,"o":9.84,"t":"2026-10-15T12:55:00Z","v":25111,"vw":9.830017},{"c":9.8901,"h":9.91,"l":9.8,"n":29,"o":9.9,"t":"2026-10-15T13:00:00Z","v":14390,"vw":9.873972},{"c":9.66,"h":9.86,"l":9.66,"n":189,"o":9.86,"t":"2026-10-15T13:05:00Z","v":28679,"vw":9.732048},{"c":9.7246,"h":9.73,"l":9.64,"n":82,"o":9.64,"t":"2026-10-15T13:10:00Z","v":23113,"vw":9.698077},{"c":9.68,"h":9.74,"l":9.64,"n":122,"o":9.73,"t":"2026-10-15T13:15:00Z","v":32261,"vw":9.692055},{"c":9.65,"h":9.7394,"l":9.65,"n":25,"o":9.6895,"t":"2026-10-15T13:20:00Z","v":8332,"vw":9.680321},{"c":9.63,"h":9.7,"l":9.55,"n":52,"o":9.67,"t":"2026-10-15T13:25:00Z","v":5401,"vw":9.603415},{"c":8.945,"h":9.72,"l":8.93,"n":1391,"o":9.59,"t":"2026-10-15T13:30:00Z","v":319735,"vw":9.275095},{"c":8.995,"h":9.07,"l":8.771,"n":1587,"o":8.945,"t":"2026-10-15T13:35:00Z","v":318444,"vw":8.91764},{"c":8.89,"h":9.05,"l":8.625,"n":1088,"o":8.98,"t":"2026-10-15T13:40:00Z","v":264489,"vw":8.881854},{"c":8.665,"h":8.93,"l":8.5,"n":1343,"o":8.865,"t":"2026-10-15T13:45:00Z","v":342919,"vw":8.666231},{"c":8.315,"h":8.72,"l":8.299,"n":1190,"o":8.6589,"t":"2026-10-15T13:50:00Z","v":249776,"vw":8.463127},{"c":8.44,"h":8.44,"l":8.21,"n":966,"o":8.3,"t":"2026-10-15T13:55:00Z","v":207344,"vw":8.310124},{"c":8.545,"h":8.61,"l":8.34,"n":1066,"o":8.405,"t":"2026-10-15T14:00:00Z","v":213164,"vw":8.476049},{"c":8.6784,"h":8.6899,"l":8.5,"n":580,"o":8.55,"t":"2026-10-15T14:05:00Z","v":161527,"vw":8.554924},{"c":8.62,"h":8.82,"l":8.6,"n":725,"o":8.68,"t":"2026-10-15T14:10:00Z","v":218624,"vw":8.717052},{"c":8.76,"h":8.76,"l":8.49,"n":592,"o":8.61,"t":"2026-10-15T14:15:00Z","v":137194,"vw":8.618228},{"c":8.69,"h":8.84,"l":8.68,"n":545,"o":8.745,"t":"2026-10-15T14:20:00Z","v":104724,"vw":8.763827},{"c":8.64,"h":8.76,"l":8.63,"n":248,"o":8.7,"t":"2026-10-15T14:25:00Z","v":44188,"vw":8.692457},{"c":8.82,"h":8.82,"l":8.47,"n":308,"o":8.635,"t":"2026-10-15T14:30:00Z","v":94117,"vw":8.588741},{"c":8.938,"h":8.955,"l":8.675,"n":524,"o":8.85,"t":"2026-10-15T14:35:00Z","v":141639,"vw":8.814511},{"c":9.1,"h":9.205,"l":8.92,"n":574,"o":8.94,"t":"2026-10-15T14:40:00Z","v":145303,"vw":9.067615},{"c":9.21,"h":9.3,"l":9.055,"n":633,"o":9.12,"t":"2026-10-15T14:45:00Z","v":157632,"vw":9.194896},{"c":9.21,"h":9.23,"l":9.13,"n":314,"o":9.21,"t":"2026-10-15T14:50:00Z","v":71287,"vw":9.174026},{"c":9.34,"h":9.49,"l":9.21,"n":564,"o":9.21,"t":"2026-10-15T14:55:00Z","v":200825,"vw":9.329354},{"c":9.56,"h":9.56,"l":9.21,"n":664,"o":9.34,"t":"2026-10-15T15:00:00Z","v":156735,"vw":9.359097},{"c":9.5983,"h":9.71,"l":9.33,"n":1072,"o":9.55,"t":"2026-10-15T15:05:00Z","v":299894,"vw":9.504555},{"c":9.97,"h":10.05,"l":9.56,"n":859,"o":9.66,"t":"2026-10-15T15:10:00Z","v":237662,"vw":9.788363},{"c":9.9,"h":10.0799,"l":9.84,"n":754,"o":9.97,"t":"2026-10-15T15:15:00Z","v":137844,"vw":9.949111},{"c":9.9,"h":9.995,"l":9.78,"n":540,"o":9.89,"t":"2026-10-15T15:20:00Z","v":181418,"vw":9.910511},{"c":9.76,"h":9.8903,"l":9.6957,"n":336,"o":9.885,"t":"2026-10-15T15:25:00Z","v":77045,"vw":9.776275},{"c":9.71,"h":9.76,"l":9.53,"n":618,"o":9.75,"t":"2026-10-15T15:30:00Z","v":166564,"vw":9.633306},{"c":9.7553,"h":9.83,"l":9.725,"n":248,"o":9.73,"t":"2026-10-15T15:35:00Z","v":60480,"vw":9.795322},{"c":9.7595,"h":9.8369,"l":9.71,"n":192,"o":9.79,"t":"2026-10-15T15:40:00Z","v":50609,"vw":9.789817},{"c":9.8,"h":9.8,"l":9.69,"n":138,"o":9.76,"t":"2026-10-15T15:45:00Z","v":23452,"vw":9.736391},{"c":9.665,"h":9.83,"l":9.66,"n":203,"o":9.79,"t":"2026-10-15T15:50:00Z","v":47690,"vw":9.760994},{"c":9.74,"h":9.7547,"l":9.57,"n":381,"o":9.66,"t":"2026-10-15T15:55:00Z","v":98771,"vw":9.665852},{"c":9.755,"h":9.88,"l":9.705,"n":189,"o":9.72,"t":"2026-10-15T16:00:00Z","v":47371,"vw":9.811604},{"c":9.72,"h":9.8151,"l":9.71,"n":153,"o":9.75,"t":"2026-10-15T16:05:00Z","v":36339,"vw":9.788334},{"c":9.75,"h":9.79,"l":9.705,"n":162,"o":9.72,"t":"2026-10-15T16:10:00Z","v":31378,"vw":9.748737},{"c":9.71,"h":9.75,"l":9.71,"n":80,"o":9.75,"t":"2026-10-15T16:15:00Z","v":13365,"vw":9.730184},{"c":9.7,"h":9.73,"l":9.67,"n":79,"o":9.7,"t":"2026-10-15T16:20:00Z","v":18169,"vw":9.699766},{"c":9.63,"h":9.71,"l":9.63,"n":91,"o":9.705,"t":"2026-10-15T16:25:00Z","v":18871,"vw":9.670801},{"c":9.71,"h":9.7171,"l":9.615,"n":104,"o":9.64,"t":"2026-10-15T16:30:00Z","v":17644,"vw":9.662513},{"c":9.71,"h":9.83,"l":9.71,"n":227,"o":9.75,"t":"2026-10-15T16:35:00Z","v":59913,"vw":9.784802},{"c":9.91,"h":9.91,"l":9.705,"n":90,"o":9.71,"t":"2026-10-15T16:40:00Z","v":19385,"vw":9.78356},{"c":9.94,"h":10.01,"l":9.9071,"n":260,"o":9.915,"t":"2026-10-15T16:45:00Z","v":50818,"vw":9.970991},{"c":9.9,"h":9.94,"l":9.83,"n":152,"o":9.94,"t":"2026-10-15T16:50:00Z","v":30160,"vw":9.873333},{"c":9.98,"h":9.98,"l":9.875,"n":99,"o":9.875,"t":"2026-10-15T16:55:00Z","v":15103,"vw":9.939067},{"c":10.035,"h":10.04,"l":9.93,"n":182,"o":9.97,"t":"2026-10-15T17:00:00Z","v":38389,"vw":9.993868},{"c":10.1799,"h":10.2,"l":10.04,"n":272,"o":10.04,"t":"2026-10-15T17:05:00Z","v":77368,"vw":10.123508},{"c":10.11,"h":10.2199,"l":10.0851,"n":194,"o":10.165,"t":"2026-10-15T17:10:00Z","v":45702,"vw":10.140779},{"c":10.05,"h":10.17,"l":10.035,"n":204,"o":10.11,"t":"2026-10-15T17:15:00Z","v":52305,"vw":10.094503},{"c":10.115,"h":10.12,"l":10,"n":186,"o":10.0308,"t":"2026-10-15T17:20:00Z","v":54204,"vw":10.03875},{"c":10.11,"h":10.149,"l":10.05,"n":148,"o":10.1,"t":"2026-10-15T17:25:00Z","v":51367,"vw":10.105479},{"c":10.17,"h":10.21,"l":10.115,"n":91,"o":10.115,"t":"2026-10-15T17:30:00Z","v":19243,"vw":10.157067},{"c":10.285,"h":10.305,"l":10.11,"n":309,"o":10.16,"t":"2026-10-15T17:35:00Z","v":102869,"vw":10.238621},{"c":10.34,"h":10.39,"l":10.29,"n":232,"o":10.3082,"t":"2026-10-15T17:40:00Z","v":40958,"vw":10.353549},{"c":10.315,"h":10.4,"l":10.3,"n":250,"o":10.35,"t":"2026-10-15T17:45:00Z","v":38000,"vw":10.339391},{"c":10.197,"h":10.3571,"l":10.18,"n":367,"o":10.328,"t":"2026-10-15T17:50:00Z","v":119757,"vw":10.295812},{"c":10.29,"h":10.34,"l":10.195,"n":61,"o":10.195,"t":"2026-10-15T17:55:00Z","v":14263,"vw":10.289346},{"c":10.23,"h":10.29,"l":10.1801,"n":72,"o":10.25,"t":"2026-10-15T18:00:00Z","v":22348,"vw":10.245032},{"c":10.18,"h":10.28,"l":10.16,"n":97,"o":10.24,"t":"2026-10-15T18:05:00Z","v":17020,"vw":10.241149},{"c":10.12,"h":10.195,"l":10.075,"n":213,"o":10.195,"t":"2026-10-15T18:10:00Z","v":52786,"vw":10.118447},{"c":10.145,"h":10.15,"l":10.07,"n":110,"o":10.105,"t":"2026-10-15T18:15:00Z","v":37250,"vw":10.118534},{"c":10.08,"h":10.17,"l":10.06,"n":71,"o":10.15,"t":"2026-10-15T18:20:00Z","v":18201,"vw":10.131453},{"c":10.23,"h":10.235,"l":10.08,"n":72,"o":10.0903,"t":"2026-10-15T18:25:00Z","v":19083,"vw":10.140421},{"c":10.2185,"h":10.24,"l":10.1901,"n":46,"o":10.21,"t":"2026-10-15T18:30:00Z","v":6800,"vw":10.218821},{"c":10.3299,"h":10.3466,"l":10.215,"n":111,"o":10.215,"t":"2026-10-15T18:35:00Z","v":19365,"vw":10.305315},{"c":10.41,"h":10.47,"l":10.29,"n":124,"o":10.3,"t":"2026-10-15T18:40:00Z","v":34437,"vw":10.407279},{"c":10.3599,"h":10.43,"l":10.34,"n":123,"o":10.43,"t":"2026-10-15T18:45:00Z","v":27252,"vw":10.394417},{"c":10.4441,"h":10.45,"l":10.37,"n":68,"o":10.37,"t":"2026-10-15T18:50:00Z","v":17757,"vw":10.420367},{"c":10.56,"h":10.56,"l":10.44,"n":149,"o":10.46,"t":"2026-10-15T18:55:00Z","v":27001,"vw":10.509441},{"c":10.715,"h":10.72,"l":10.59,"n":176,"o":10.59,"t":"2026-10-15T19:00:00Z","v":50519,"vw":10.65215},{"c":10.7,"h":10.76,"l":10.63,"n":166,"o":10.72,"t":"2026-10-15T19:05:00Z","v":28116,"vw":10.706105},{"c":10.8362,"h":10.86,"l":10.695,"n":248,"o":10.72,"t":"2026-10-15T19:10:00Z","v":112273,"vw":10.802433},{"c":10.94,"h":10.94,"l":10.82,"n":202,"o":10.82,"t":"2026-10-15T19:15:00Z","v":42951,"vw":10.892469},{"c":11.03,"h":11.03,"l":10.9109,"n":255,"o":10.93,"t":"2026-10-15T19:20:00Z","v":67649,"vw":10.977306},{"c":11.1,"h":11.22,"l":11.02,"n":310,"o":11.025,"t":"2026-10-15T19:25:00Z","v":71339,"vw":11.112147},{"c":11.05,"h":11.12,"l":10.89,"n":549,"o":11.11,"t":"2026-10-15T19:30:00Z","v":129370,"vw":10.988446},{"c":11.08,"h":11.14,"l":10.97,"n":259,"o":11.06,"t":"2026-10-15T19:35:00Z","v":52601,"vw":11.062746},{"c":11.05,"h":11.15,"l":11.01,"n":248,"o":11.07,"t":"2026-10-15T19:40:00Z","v":41564,"vw":11.085606},{"c":11.1052,"h":11.15,"l":11.05,"n":297,"o":11.05,"t":"2026-10-15T19:45:00Z","v":47021,"vw":11.120144},{"c":11.18,"h":11.18,"l":11.03,"n":221,"o":11.085,"t":"2026-10-15T19:50:00Z","v":72074,"vw":11.10084},{"c":11.13,"h":11.19,"l":11.015,"n":328,"o":11.13,"t":"2026-10-15T19:55:00Z","v":87052,"vw":11.114157},{"c":11.2399,"h":11.32,"l":11.1,"n":118,"o":11.13,"t":"2026-10-15T20:00:00Z","v":58830,"vw":11.200242},{"c":11.29,"h":11.35,"l":11.2,"n":64,"o":11.22,"t":"2026-10-15T20:05:00Z","v":29540,"vw":11.262682},{"c":11.23,"h":11.25,"l":11.2,"n":38,"o":11.2226,"t":"2026-10-15T20:10:00Z","v":7777,"vw":11.227427},{"c":11.2319,"h":11.2319,"l":11.18,"n":6,"o":11.2,"t":"2026-10-15T20:15:00Z","v":2195,"vw":11.211322},{"c":11.27,"h":11.27,"l":11.21,"n":17,"o":11.21,"t":"2026-10-15T20:20:00Z","v":5128,"vw":11.251752},{"c":11.29,"h":11.29,"l":11.29,"n":4,"o":11.29,"t":"2026-10-15T20:25:00Z","v":495,"vw":11.29},{"c":11.36,"h":11.36,"l":11.28,"n":49,"o":11.2897,"t":"2026-10-15T20:30:00Z","v":24218,"vw":11.331183},{"c":11.38,"h":11.397,"l":11.3403,"n":93,"o":11.3795,"t":"2026-10-15T20:35:00Z","v":14651,"vw":11.368709},{"c":11.29,"h":11.35,"l":11.28,"n":52,"o":11.35,"t":"2026-10-15T20:40:00Z","v":5775,"vw":11.305659},{"c":11.29,"h":11.29,"l":11.29,"n":6,"o":11.29,"t":"2026-10-15T20:45:00Z","v":955,"vw":11.29},{"c":11.3131,"h":11.34,"l":11.3131,"n":9,"o":11.33,"t":"2026-10-15T20:50:00Z","v":1955,"vw":11.327595},{"c":11,"h":11.3026,"l":11,"n":42,"o":11.26,"t":"2026-10-15T20:55:00Z","v":11709,"vw":11.133192},{"c":10.7994,"h":11.0084,"l":10.55,"n":93,"o":11.0084,"t":"2026-10-15T21:00:00Z","v":31796,"vw":10.761911},{"c":10.91,"h":11.04,"l":10.7,"n":39,"o":10.75,"t":"2026-10-15T21:05:00Z","v":19196,"vw":10.796439},{"c":10.8313,"h":10.9189,"l":10.82,"n":5,"o":10.83,"t":"2026-10-15T21:10:00Z","v":1781,"vw":10.838635},{"c":11.02,"h":11.02,"l":10.97,"n":9,"o":11,"t":"2026-10-15T21:15:00Z","v":1567,"vw":10.998931},{"c":11.15,"h":11.15,"l":11.001,"n":36,"o":11.0743,"t":"2026-10-15T21:20:00Z","v":9918,"vw":11.10758},{"c":11.2,"h":11.2,"l":11.17,"n":14,"o":11.19,"t":"2026-10-15T21:25:00Z","v":1846,"vw":11.188832},{"c":11.1608,"h":11.2868,"l":11.1518,"n":7,"o":11.2868,"t":"2026-10-15T21:30:00Z","v":2428,"vw":11.162188},{"c":11.25,"h":11.3,"l":11.25,"n":11,"o":11.3,"t":"2026-10-15T21:35:00Z","v":4022,"vw":11.293484},{"c":11.16,"h":11.3,"l":11.16,"n":51,"o":11.28,"t":"2026-10-15T21:40:00Z","v":7749,"vw":11.244517},{"c":11.25,"h":11.3,"l":11.19,"n":14,"o":11.19,"t":"2026-10-15T21:45:00Z","v":5493,"vw":11.260859},{"c":11.3554,"h":11.3554,"l":11.17,"n":13,"o":11.3,"t":"2026-10-15T21:50:00Z","v":2604,"vw":11.303032},{"c":11.35,"h":11.35,"l":11.34,"n":2,"o":11.34,"t":"2026-10-15T21:55:00Z","v":636,"vw":11.347862},{"c":11.35,"h":11.35,"l":11.33,"n":12,"o":11.35,"t":"2026-10-15T22:00:00Z","v":1418,"vw":11.346334},{"c":11.475,"h":11.475,"l":11.37,"n":35,"o":11.4,"t":"2026-10-15T22:05:00Z","v":10223,"vw":11.414184},{"c":11.45,"h":11.5,"l":11.4231,"n":28,"o":11.46,"t":"2026-10-15T22:10:00Z","v":9580,"vw":11.465823},{"c":11.3,"h":11.45,"l":11.3,"n":13,"o":11.45,"t":"2026-10-15T22:15:00Z","v":7408,"vw":11.443606},{"c":11.3805,"h":11.3805,"l":11.3,"n":4,"o":11.3,"t":"2026-10-15T22:20:00Z","v":451,"vw":11.323},{"c":11.34,"h":11.35,"l":11.34,"n":5,"o":11.35,"t":"2026-10-15T22:25:00Z","v":369,"vw":11.343443},{"c":11.24,"h":11.31,"l":11.24,"n":36,"o":11.31,"t":"2026-10-15T22:30:00Z","v":13541,"vw":11.259638},{"c":11.21,"h":11.21,"l":11.1803,"n":9,"o":11.1847,"t":"2026-10-15T22:35:00Z","v":1378,"vw":11.186057},{"c":11.3659,"h":11.3659,"l":11.18,"n":8,"o":11.22,"t":"2026-10-15T22:40:00Z","v":2457,"vw":11.220798},{"c":10.98,"h":11.18,"l":10.98,"n":41,"o":11.18,"t":"2026-10-15T22:45:00Z","v":3735,"vw":11.101776},{"c":11.14,"h":11.2499,"l":11.07,"n":7,"o":11.07,"t":"2026-10-15T22:50:00Z","v":2154,"vw":11.120325},{"c":11.11,"h":11.11,"l":11.07,"n":4,"o":11.07,"t":"2026-10-15T22:55:00Z","v":590,"vw":11.092},{"c":11.022,"h":11.08,"l":11.022,"n":10,"o":11.08,"t":"2026-10-15T23:00:00Z","v":2431,"vw":11.054584},{"c":11.11,"h":11.12,"l":11.1,"n":14,"o":11.1,"t":"2026-10-15T23:05:00Z","v":4599,"vw":11.113942},{"c":11.1,"h":11.1,"l":11.09,"n":9,"o":11.09,"t":"2026-10-15T23:10:00Z","v":8276,"vw":11.093135},{"c":10.95,"h":11,"l":10.95,"n":42,"o":11,"t":"2026-10-15T23:20:00Z","v":10823,"vw":10.98306},{"c":10.96,"h":10.96,"l":10.93,"n":5,"o":10.93,"t":"2026-10-15T23:25:00Z","v":498,"vw":10.952347},{"c":10.93,"h":11,"l":10.93,"n":3,"o":11,"t":"2026-10-15T23:30:00Z","v":347,"vw":10.953333},{"c":10.92,"h":10.98,"l":10.92,"n":8,"o":10.98,"t":"2026-10-15T23:35:00Z","v":530,"vw":10.94194},{"c":10.8,"h":10.92,"l":10.77,"n":38,"o":10.92,"t":"2026-10-15T23:40:00Z","v":8275,"vw":10.82535},{"c":10.75,"h":10.96,"l":10.75,"n":9,"o":10.87,"t":"2026-10-15T23:45:00Z","v":1610,"vw":10.86332},{"c":10.95,"h":10.95,"l":10.85,"n":7,"o":10.87,"t":"2026-10-15T23:50:00Z","v":1834,"vw":10.878978},{"c":10.9,"h":10.92,"l":10.7817,"n":15,"o":10.85,"t":"2026-10-15T23:55:00Z","v":3269,"vw":10.86339},{"c":11.13,"h":11.51,"l":10.87,"n":297,"o":11.13,"t":"2026-10-16T08:00:00Z","v":55490,"vw":11.124793},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-16T08:05:00Z","v":100,"vw":11.03},{"c":10.74,"h":10.81,"l":10.74,"n":8,"o":10.81,"t":"2026-10-16T08:10:00Z","v":4337,"vw":10.793721},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-16T08:15:00Z","v":200,"vw":10.7},{"c":10.78,"h":10.78,"l":10.75,"n":5,"o":10.78,"t":"2026-10-16T08:20:00Z","v":661,"vw":10.76},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-10-16T08:25:00Z","v":460,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-16T08:30:00Z","v":181,"vw":10.9},{"c":10.91,"h":10.92,"l":10.91,"n":6,"o":10.91,"t":"2026-10-16T08:35:00Z","v":1469,"vw":10.912143},{"c":10.95,"h":10.99,"l":10.95,"n":14,"o":10.99,"t":"2026-10-16T08:45:00Z","v":4199,"vw":10.969957},{"c":10.87,"h":10.9846,"l":10.87,"n":3,"o":10.9846,"t":"2026-10-16T08:50:00Z","v":1401,"vw":10.878623},{"c":10.87,"h":10.87,"l":10.87,"n":5,"o":10.87,"t":"2026-10-16T08:55:00Z","v":706,"vw":10.87},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-16T09:00:00Z","v":866,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":4,"o":10.75,"t":"2026-10-16T09:05:00Z","v":2238,"vw":10.75},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-10-16T09:10:00Z","v":392,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":10,"o":10.8,"t":"2026-10-16T09:15:00Z","v":10763,"vw":10.8},{"c":10.85,"h":10.85,"l":10.84,"n":5,"o":10.85,"t":"2026-10-16T09:35:00Z","v":1124,"vw":10.845404},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-16T09:40:00Z","v":1002,"vw":10.8},{"c":10.77,"h":10.77,"l":10.77,"n":5,"o":10.77,"t":"2026-10-16T09:55:00Z","v":370,"vw":10.77},{"c":10.75,"h":10.8,"l":10.75,"n":2,"o":10.8,"t":"2026-10-16T10:00:00Z","v":893,"vw":10.766797},{"c":10.7018,"h":10.7018,"l":10.7,"n":6,"o":10.7,"t":"2026-10-16T10:05:00Z","v":3911,"vw":10.700047},{"c":10.75,"h":10.75,"l":10.74,"n":4,"o":10.74,"t":"2026-10-16T10:10:00Z","v":700,"vw":10.748571},{"c":10.6179,"h":10.71,"l":10.6179,"n":6,"o":10.69,"t":"2026-10-16T10:15:00Z","v":5786,"vw":10.686123},{"c":10.7,"h":10.7,"l":10.7,"n":5,"o":10.7,"t":"2026-10-16T10:20:00Z","v":9450,"vw":10.7},{"c":10.61,"h":10.61,"l":10.61,"n":4,"o":10.61,"t":"2026-10-16T10:25:00Z","v":817,"vw":10.61},{"c":10.55,"h":10.62,"l":10.55,"n":15,"o":10.6,"t":"2026-10-16T10:30:00Z","v":4129,"vw":10.590851},{"c":10.5124,"h":10.56,"l":10.5,"n":5,"o":10.56,"t":"2026-10-16T10:35:00Z","v":3665,"vw":10.519202},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-16T10:40:00Z","v":681,"vw":10.76},{"c":10.7,"h":10.72,"l":10.7,"n":4,"o":10.72,"t":"2026-10-16T10:45:00Z","v":710,"vw":10.716265},{"c":10.69,"h":10.71,"l":10.69,"n":9,"o":10.7,"t":"2026-10-16T10:50:00Z","v":2507,"vw":10.69603},{"c":10.63,"h":10.64,"l":10.6,"n":12,"o":10.6,"t":"2026-10-16T10:55:00Z","v":1333,"vw":10.631626},{"c":10.6,"h":10.6,"l":10.51,"n":18,"o":10.54,"t":"2026-10-16T11:00:00Z","v":3748,"vw":10.516491},{"c":10.56,"h":10.5987,"l":10.51,"n":8,"o":10.5203,"t":"2026-10-16T11:05:00Z","v":4993,"vw":10.522839},{"c":10.71,"h":10.71,"l":10.6,"n":16,"o":10.6,"t":"2026-10-16T11:10:00Z","v":4618,"vw":10.702304},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-16T11:15:00Z","v":637,"vw":10.58},{"c":10.6583,"h":10.6583,"l":10.5636,"n":8,"o":10.5636,"t":"2026-10-16T11:20:00Z","v":4421,"vw":10.585777},{"c":10.5502,"h":10.66,"l":10.55,"n":15,"o":10.6445,"t":"2026-10-16T11:25:00Z","v":5262,"vw":10.628119},{"c":10.5907,"h":10.643,"l":10.5907,"n":6,"o":10.6,"t":"2026-10-16T11:30:00Z","v":2822,"vw":10.601204},{"c":10.49,"h":10.59,"l":10.49,"n":20,"o":10.59,"t":"2026-10-16T11:35:00Z","v":3771,"vw":10.527491},{"c":10.36,"h":10.5,"l":10.36,"n":14,"o":10.5,"t":"2026-10-16T11:40:00Z","v":2014,"vw":10.466298},{"c":10.45,"h":10.5,"l":10.45,"n":2,"o":10.5,"t":"2026-10-16T11:45:00Z","v":560,"vw":10.458929},{"c":10.45,"h":10.4899,"l":10.45,"n":14,"o":10.4899,"t":"2026-10-16T11:50:00Z","v":3052,"vw":10.465063},{"c":10.5999,"h":10.5999,"l":10.4118,"n":16,"o":10.49,"t":"2026-10-16T11:55:00Z","v":3793,"vw":10.504242},{"c":10.5986,"h":10.5987,"l":10.56,"n":7,"o":10.56,"t":"2026-10-16T12:00:00Z","v":763,"vw":10.588065},{"c":10.5998,"h":10.5998,"l":10.5998,"n":1,"o":10.5998,"t":"2026-10-16T12:05:00Z","v":200,"vw":10.5998},{"c":10.49,"h":10.59,"l":10.49,"n":2,"o":10.59,"t":"2026-10-16T12:10:00Z","v":500,"vw":10.53},{"c":10.4468,"h":10.49,"l":10.32,"n":6,"o":10.49,"t":"2026-10-16T12:15:00Z","v":1900,"vw":10.418526},{"c":10.55,"h":10.55,"l":10.46,"n":14,"o":10.46,"t":"2026-10-16T12:20:00Z","v":4522,"vw":10.516999},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-16T12:25:00Z","v":210,"vw":10.49},{"c":10.64,"h":10.64,"l":10.55,"n":13,"o":10.55,"t":"2026-10-16T12:30:00Z","v":1945,"vw":10.582738},{"c":10.41,"h":10.51,"l":10.41,"n":14,"o":10.51,"t":"2026-10-16T12:35:00Z","v":1184,"vw":10.468535},{"c":10.46,"h":10.46,"l":10.42,"n":8,"o":10.43,"t":"2026-10-16T12:40:00Z","v":3215,"vw":10.425246},{"c":10.3,"h":10.45,"l":10.3,"n":21,"o":10.41,"t":"2026-10-16T12:45:00Z","v":3872,"vw":10.41859},{"c":10.39,"h":10.39,"l":10.36,"n":6,"o":10.38,"t":"2026-10-16T12:50:00Z","v":715,"vw":10.367247},{"c":10.32,"h":10.38,"l":10.3,"n":21,"o":10.38,"t":"2026-10-16T12:55:00Z","v":6478,"vw":10.314036},{"c":10.32,"h":10.3877,"l":10.32,"n":11,"o":10.3877,"t":"2026-10-16T13:00:00Z","v":3907,"vw":10.335597},{"c":10.3,"h":10.32,"l":10.25,"n":17,"o":10.32,"t":"2026-10-16T13:05:00Z","v":3969,"vw":10.302632},{"c":10.31,"h":10.38,"l":10.31,"n":11,"o":10.33,"t":"2026-10-16T13:10:00Z","v":5039,"vw":10.325462},{"c":10.33,"h":10.38,"l":10.28,"n":6,"o":10.38,"t":"2026-10-16T13:15:00Z","v":1351,"vw":10.306923},{"c":10.34,"h":10.399,"l":10.28,"n":21,"o":10.32,"t":"2026-10-16T13:20:00Z","v":2126,"vw":10.313733},{"c":10.33,"h":10.4,"l":10.3,"n":16,"o":10.4,"t":"2026-10-16T13:25:00Z","v":2442,"vw":10.338758},{"c":9.939,"h":10.41,"l":9.939,"n":557,"o":10.25,"t":"2026-10-16T13:30:00Z","v":146709,"vw":10.142218},{"c":10.005,"h":10.16,"l":9.761,"n":369,"o":10.06,"t":"2026-10-16T13:35:00Z","v":112757,"vw":9.935506},{"c":10.175,"h":10.1828,"l":9.85,"n":332,"o":10,"t":"2026-10-16T13:40:00Z","v":91849,"vw":10.030308},{"c":9.99,"h":10.1761,"l":9.9014,"n":267,"o":10.16,"t":"2026-10-16T13:45:00Z","v":80519,"vw":10.013325},{"c":9.8,"h":10.0323,"l":9.58,"n":513,"o":9.981,"t":"2026-10-16T13:50:00Z","v":157415,"vw":9.709483},{"c":9.74,"h":9.8792,"l":9.5894,"n":219,"o":9.83,"t":"2026-10-16T13:55:00Z","v":44372,"vw":9.762301},{"c":9.78,"h":9.88,"l":9.695,"n":215,"o":9.745,"t":"2026-10-16T14:00:00Z","v":166255,"vw":9.770579},{"c":9.6879,"h":9.76,"l":9.58,"n":214,"o":9.76,"t":"2026-10-16T14:05:00Z","v":51174,"vw":9.633218},{"c":9.75,"h":9.77,"l":9.6,"n":140,"o":9.65,"t":"2026-10-16T14:10:00Z","v":51731,"vw":9.700273},{"c":9.6201,"h":9.8074,"l":9.6201,"n":143,"o":9.76,"t":"2026-10-16T14:15:00Z","v":48532,"vw":9.741318},{"c":9.65,"h":9.705,"l":9.6,"n":136,"o":9.62,"t":"2026-10-16T14:20:00Z","v":31092,"vw":9.64647},{"c":9.64,"h":9.6799,"l":9.6,"n":119,"o":9.665,"t":"2026-10-16T14:25:00Z","v":44784,"vw":9.638819},{"c":9.73,"h":9.751,"l":9.6101,"n":151,"o":9.64,"t":"2026-10-16T14:30:00Z","v":58765,"vw":9.720285},{"c":9.878,"h":9.88,"l":9.755,"n":208,"o":9.755,"t":"2026-10-16T14:35:00Z","v":121793,"vw":9.839065},{"c":9.745,"h":9.89,"l":9.7,"n":146,"o":9.86,"t":"2026-10-16T14:40:00Z","v":74455,"vw":9.770851},{"c":9.76,"h":9.7699,"l":9.68,"n":75,"o":9.735,"t":"2026-10-16T14:45:00Z","v":14474,"vw":9.717892},{"c":9.38,"h":9.79,"l":9.38,"n":735,"o":9.77,"t":"2026-10-16T14:50:00Z","v":149330,"vw":9.553573},{"c":9.5,"h":9.53,"l":9.38,"n":164,"o":9.4096,"t":"2026-10-16T14:55:00Z","v":40353,"vw":9.468706},{"c":9.47,"h":9.502,"l":9.41,"n":129,"o":9.4972,"t":"2026-10-16T15:00:00Z","v":57278,"vw":9.465079},{"c":9.18,"h":9.455,"l":9.18,"n":305,"o":9.455,"t":"2026-10-16T15:05:00Z","v":88451,"vw":9.306681},{"c":9.21,"h":9.26,"l":9.15,"n":270,"o":9.19,"t":"2026-10-16T15:10:00Z","v":111242,"vw":9.203786},{"c":9.135,"h":9.219,"l":9.111,"n":241,"o":9.21,"t":"2026-10-16T15:15:00Z","v":63118,"vw":9.166528},{"c":9.15,"h":9.18,"l":9.05,"n":199,"o":9.17,"t":"2026-10-16T15:20:00Z","v":78873,"vw":9.095188},{"c":9.17,"h":9.2186,"l":9.15,"n":169,"o":9.1533,"t":"2026-10-16T15:25:00Z","v":70929,"vw":9.184629},{"c":9.269,"h":9.3,"l":9.1794,"n":129,"o":9.1794,"t":"2026-10-16T15:30:00Z","v":36204,"vw":9.262446},{"c":9.296,"h":9.3184,"l":9.245,"n":98,"o":9.2627,"t":"2026-10-16T15:35:00Z","v":15597,"vw":9.277963},{"c":9.215,"h":9.3048,"l":9.215,"n":154,"o":9.29,"t":"2026-10-16T15:40:00Z","v":48527,"vw":9.276964},{"c":9.2375,"h":9.3,"l":9.202,"n":95,"o":9.202,"t":"2026-10-16T15:45:00Z","v":44887,"vw":9.235871},{"c":9.11,"h":9.2348,"l":9.105,"n":236,"o":9.23,"t":"2026-10-16T15:50:00Z","v":58686,"vw":9.175306},{"c":9.1,"h":9.17,"l":9.081,"n":136,"o":9.1,"t":"2026-10-16T15:55:00Z","v":31862,"vw":9.110744},{"c":9.0296,"h":9.06,"l":8.8825,"n":591,"o":9.06,"t":"2026-10-16T16:00:00Z","v":201333,"vw":8.973618},{"c":8.95,"h":9.06,"l":8.94,"n":186,"o":9.02,"t":"2026-10-16T16:05:00Z","v":107935,"vw":8.987767},{"c":9.075,"h":9.08,"l":8.9484,"n":118,"o":8.9484,"t":"2026-10-16T16:10:00Z","v":28537,"vw":8.986992},{"c":9.03,"h":9.12,"l":9.01,"n":92,"o":9.08,"t":"2026-10-16T16:15:00Z","v":24623,"vw":9.070807},{"c":9.01,"h":9.092,"l":9.005,"n":168,"o":9.0306,"t":"2026-10-16T16:20:00Z","v":94762,"vw":9.02781},{"c":8.9451,"h":9.03,"l":8.92,"n":186,"o":9.03,"t":"2026-10-16T16:25:00Z","v":26375,"vw":8.961568},{"c":8.88,"h":8.9496,"l":8.88,"n":162,"o":8.92,"t":"2026-10-16T16:30:00Z","v":61601,"vw":8.90076},{"c":8.97,"h":8.991,"l":8.86,"n":251,"o":8.889,"t":"2026-10-16T16:35:00Z","v":108741,"vw":8.912491},{"c":8.99,"h":8.99,"l":8.91,"n":99,"o":8.94,"t":"2026-10-16T16:40:00Z","v":35525,"vw":8.937965},{"c":8.92,"h":8.9899,"l":8.8812,"n":158,"o":8.94,"t":"2026-10-16T16:45:00Z","v":52103,"vw":8.932892},{"c":8.908,"h":8.94,"l":8.86,"n":482,"o":8.93,"t":"2026-10-16T16:50:00Z","v":91344,"vw":8.901553},{"c":8.845,"h":8.89,"l":8.8101,"n":176,"o":8.89,"t":"2026-10-16T16:55:00Z","v":47986,"vw":8.853857},{"c":8.692,"h":8.848,"l":8.685,"n":402,"o":8.835,"t":"2026-10-16T17:00:00Z","v":146925,"vw":8.739252},{"c":8.72,"h":8.72,"l":8.6301,"n":193,"o":8.6896,"t":"2026-10-16T17:05:00Z","v":80411,"vw":8.663476},{"c":8.71,"h":8.78,"l":8.675,"n":165,"o":8.7,"t":"2026-10-16T17:10:00Z","v":62247,"vw":8.723024},{"c":8.675,"h":8.705,"l":8.6013,"n":185,"o":8.7,"t":"2026-10-16T17:15:00Z","v":58207,"vw":8.643347},{"c":8.7334,"h":8.7542,"l":8.68,"n":142,"o":8.68,"t":"2026-10-16T17:20:00Z","v":34615,"vw":8.722606},{"c":8.83,"h":8.8848,"l":8.715,"n":189,"o":8.7494,"t":"2026-10-16T17:25:00Z","v":93952,"vw":8.808169},{"c":8.8,"h":8.8494,"l":8.75,"n":481,"o":8.83,"t":"2026-10-16T17:30:00Z","v":354525,"vw":8.776928},{"c":8.78,"h":8.8699,"l":8.77,"n":183,"o":8.815,"t":"2026-10-16T17:35:00Z","v":79023,"vw":8.8015},{"c":8.85,"h":8.8797,"l":8.78,"n":145,"o":8.7872,"t":"2026-10-16T17:40:00Z","v":57320,"vw":8.858718},{"c":8.7576,"h":8.89,"l":8.73,"n":186,"o":8.83,"t":"2026-10-16T17:45:00Z","v":70744,"vw":8.837744},{"c":8.655,"h":8.74,"l":8.64,"n":173,"o":8.74,"t":"2026-10-16T17:50:00Z","v":37866,"vw":8.674096},{"c":8.575,"h":8.67,"l":8.575,"n":284,"o":8.66,"t":"2026-10-16T17:55:00Z","v":77677,"vw":8.605141},{"c":8.555,"h":8.6,"l":8.51,"n":535,"o":8.565,"t":"2026-10-16T18:00:00Z","v":167878,"vw":8.553163},{"c":8.6005,"h":8.6487,"l":8.52,"n":106,"o":8.56,"t":"2026-10-16T18:05:00Z","v":49041,"vw":8.567693},{"c":8.53,"h":8.6199,"l":8.53,"n":360,"o":8.601,"t":"2026-10-16T18:10:00Z","v":163627,"vw":8.563432},{"c":8.4747,"h":8.6045,"l":8.4625,"n":374,"o":8.575,"t":"2026-10-16T18:15:00Z","v":89458,"vw":8.501748},{"c":8.465,"h":8.48,"l":8.4,"n":555,"o":8.46,"t":"2026-10-16T18:20:00Z","v":177520,"vw":8.432664},{"c":8.45,"h":8.5,"l":8.38,"n":309,"o":8.465,"t":"2026-10-16T18:25:00Z","v":108377,"vw":8.425824},{"c":8.48,"h":8.4899,"l":8.3802,"n":173,"o":8.45,"t":"2026-10-16T18:30:00Z","v":85842,"vw":8.430371},{"c":8.3933,"h":8.45,"l":8.3677,"n":399,"o":8.45,"t":"2026-10-16T18:35:00Z","v":86547,"vw":8.409452},{"c":8.4,"h":8.438,"l":8.37,"n":195,"o":8.41,"t":"2026-10-16T18:40:00Z","v":36655,"vw":8.411117},{"c":8.345,"h":8.41,"l":8.3,"n":238,"o":8.405,"t":"2026-10-16T18:45:00Z","v":64136,"vw":8.366789},{"c":8.27,"h":8.345,"l":8.25,"n":395,"o":8.345,"t":"2026-10-16T18:50:00Z","v":112527,"vw":8.269072},{"c":8.27,"h":8.282,"l":8.2201,"n":279,"o":8.27,"t":"2026-10-16T18:55:00Z","v":77419,"vw":8.24554},{"c":8.24,"h":8.3199,"l":8.22,"n":221,"o":8.2501,"t":"2026-10-16T19:00:00Z","v":120862,"vw":8.264332},{"c":8.2,"h":8.27,"l":8.15,"n":315,"o":8.245,"t":"2026-10-16T19:05:00Z","v":112788,"vw":8.196212},{"c":8.47,"h":8.5,"l":8.2382,"n":362,"o":8.2382,"t":"2026-10-16T19:10:00Z","v":92326,"vw":8.382935},{"c":8.37,"h":8.4999,"l":8.279,"n":174,"o":8.47,"t":"2026-10-16T19:15:00Z","v":39575,"vw":8.389601},{"c":8.4667,"h":8.4847,"l":8.365,"n":225,"o":8.37,"t":"2026-10-16T19:20:00Z","v":110985,"vw":8.449015},{"c":8.47,"h":8.5186,"l":8.41,"n":179,"o":8.46,"t":"2026-10-16T19:25:00Z","v":67046,"vw":8.475741},{"c":8.3255,"h":8.505,"l":8.32,"n":186,"o":8.485,"t":"2026-10-16T19:30:00Z","v":43197,"vw":8.387563},{"c":8.25,"h":8.34,"l":8.2167,"n":285,"o":8.32,"t":"2026-10-16T19:35:00Z","v":63248,"vw":8.272333},{"c":8.23,"h":8.3,"l":8.23,"n":219,"o":8.24,"t":"2026-10-16T19:40:00Z","v":69027,"vw":8.262746},{"c":8.2439,"h":8.2439,"l":8.19,"n":305,"o":8.23,"t":"2026-10-16T19:45:00Z","v":128840,"vw":8.219584},{"c":8.37,"h":8.3899,"l":8.265,"n":210,"o":8.265,"t":"2026-10-16T19:50:00Z","v":70866,"vw":8.325781},{"c":8.42,"h":8.482,"l":8.35,"n":346,"o":8.36,"t":"2026-10-16T19:55:00Z","v":126929,"vw":8.414126},{"c":8.46,"h":8.47,"l":8.41,"n":150,"o":8.41,"t":"2026-10-16T20:00:00Z","v":37039,"vw":8.43973},{"c":8.48,"h":8.56,"l":8.45,"n":50,"o":8.49,"t":"2026-10-16T20:05:00Z","v":12468,"vw":8.494334},{"c":8.48,"h":8.52,"l":8.47,"n":36,"o":8.47,"t":"2026-10-16T20:10:00Z","v":6364,"vw":8.494232},{"c":8.443,"h":8.4796,"l":8.44,"n":17,"o":8.4796,"t":"2026-10-16T20:15:00Z","v":6519,"vw":8.468742},{"c":8.5,"h":8.5,"l":8.47,"n":19,"o":8.47,"t":"2026-10-16T20:20:00Z","v":5886,"vw":8.484107},{"c":8.49,"h":8.5176,"l":8.46,"n":17,"o":8.5176,"t":"2026-10-16T20:25:00Z","v":3254,"vw":8.501541},{"c":8.558,"h":8.58,"l":8.5101,"n":17,"o":8.53,"t":"2026-10-16T20:30:00Z","v":6527,"vw":8.54955},{"c":8.5908,"h":8.61,"l":8.51,"n":29,"o":8.57,"t":"2026-10-16T20:35:00Z","v":13079,"vw":8.543362},{"c":8.68,"h":8.69,"l":8.59,"n":31,"o":8.59,"t":"2026-10-16T20:40:00Z","v":10389,"vw":8.654717},{"c":8.65,"h":8.68,"l":8.6303,"n":17,"o":8.68,"t":"2026-10-16T20:45:00Z","v":1922,"vw":8.655862},{"c":8.64,"h":8.67,"l":8.63,"n":3,"o":8.67,"t":"2026-10-16T20:50:00Z","v":1450,"vw":8.647242},{"c":8.71,"h":8.71,"l":8.67,"n":22,"o":8.67,"t":"2026-10-16T20:55:00Z","v":6048,"vw":8.685502},{"c":8.56,"h":8.7092,"l":8.56,"n":59,"o":8.69,"t":"2026-10-16T21:00:00Z","v":6602,"vw":8.650729},{"c":8.55,"h":8.7,"l":8.55,"n":13,"o":8.7,"t":"2026-10-16T21:05:00Z","v":2421,"vw":8.603028},{"c":8.59,"h":8.6,"l":8.51,"n":5,"o":8.5101,"t":"2026-10-16T21:10:00Z","v":686,"vw":8.553524},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-16T21:15:00Z","v":264,"vw":8.55},{"c":8.5754,"h":8.59,"l":8.5754,"n":2,"o":8.59,"t":"2026-10-16T21:20:00Z","v":1375,"vw":8.576727},{"c":8.54,"h":8.54,"l":8.53,"n":11,"o":8.53,"t":"2026-10-16T21:25:00Z","v":2279,"vw":8.539091},{"c":8.52,"h":8.53,"l":8.52,"n":8,"o":8.52,"t":"2026-10-16T21:30:00Z","v":646,"vw":8.522227},{"c":8.58,"h":8.6,"l":8.51,"n":12,"o":8.52,"t":"2026-10-16T21:35:00Z","v":2372,"vw":8.533552},{"c":8.52,"h":8.6,"l":8.52,"n":5,"o":8.6,"t":"2026-10-16T21:40:00Z","v":551,"vw":8.553195},{"c":8.49,"h":8.6,"l":8.49,"n":31,"o":8.5,"t":"2026-10-16T21:45:00Z","v":3580,"vw":8.502776},{"c":8.48,"h":8.5132,"l":8.47,"n":10,"o":8.5132,"t":"2026-10-16T21:50:00Z","v":1348,"vw":8.498646},{"c":8.46,"h":8.52,"l":8.46,"n":7,"o":8.48,"t":"2026-10-16T21:55:00Z","v":808,"vw":8.483022},{"c":8.45,"h":8.4577,"l":8.45,"n":11,"o":8.4577,"t":"2026-10-16T22:00:00Z","v":4132,"vw":8.450188},{"c":8.46,"h":8.47,"l":8.445,"n":14,"o":8.47,"t":"2026-10-16T22:05:00Z","v":1130,"vw":8.45454},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-10-16T22:10:00Z","v":200,"vw":8.46},{"c":8.38,"h":8.52,"l":8.38,"n":31,"o":8.43,"t":"2026-10-16T22:15:00Z","v":1548,"vw":8.413826},{"c":8.4017,"h":8.5017,"l":8.4017,"n":3,"o":8.5017,"t":"2026-10-16T22:20:00Z","v":5501,"vw":8.410791},{"c":8.47,"h":8.47,"l":8.4,"n":4,"o":8.4,"t":"2026-10-16T22:25:00Z","v":1248,"vw":8.407329},{"c":8.3662,"h":8.41,"l":8.3503,"n":14,"o":8.41,"t":"2026-10-16T22:30:00Z","v":10272,"vw":8.376176},{"c":8.35,"h":8.4,"l":8.35,"n":10,"o":8.4,"t":"2026-10-16T22:35:00Z","v":1955,"vw":8.390889},{"c":8.44,"h":8.5013,"l":8.44,"n":11,"o":8.5013,"t":"2026-10-16T22:40:00Z","v":545,"vw":8.481419},{"c":8.5052,"h":8.5052,"l":8.45,"n":2,"o":8.45,"t":"2026-10-16T22:45:00Z","v":619,"vw":8.460612},{"c":8.3937,"h":8.3943,"l":8.3937,"n":8,"o":8.3943,"t":"2026-10-16T22:50:00Z","v":2719,"vw":8.394211},{"c":8.4,"h":8.4,"l":8.39,"n":11,"o":8.39,"t":"2026-10-16T22:55:00Z","v":3093,"vw":8.397317},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-16T23:00:00Z","v":165,"vw":8.4},{"c":8.4,"h":8.4,"l":8.35,"n":11,"o":8.35,"t":"2026-10-16T23:05:00Z","v":9933,"vw":8.364381},{"c":8.4,"h":8.4,"l":8.375,"n":8,"o":8.3981,"t":"2026-10-16T23:10:00Z","v":884,"vw":8.394216},{"c":8.41,"h":8.42,"l":8.37,"n":16,"o":8.41,"t":"2026-10-16T23:15:00Z","v":5868,"vw":8.391867},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-16T23:20:00Z","v":112,"vw":8.38},{"c":8.37,"h":8.39,"l":8.37,"n":6,"o":8.39,"t":"2026-10-16T23:30:00Z","v":732,"vw":8.37292},{"c":8.371,"h":8.42,"l":8.36,"n":16,"o":8.36,"t":"2026-10-16T23:35:00Z","v":3496,"vw":8.384781},{"c":8.39,"h":8.43,"l":8.37,"n":55,"o":8.43,"t":"2026-10-16T23:40:00Z","v":4901,"vw":8.390892},{"c":8.35,"h":8.4,"l":8.35,"n":39,"o":8.4,"t":"2026-10-16T23:45:00Z","v":7503,"vw":8.372996},{"c":8.3935,"h":8.4,"l":8.35,"n":17,"o":8.38,"t":"2026-10-16T23:50:00Z","v":1110,"vw":8.383817},{"c":8.4879,"h":8.5,"l":8.36,"n":17,"o":8.4,"t":"2026-10-16T23:55:00Z","v":3212,"vw":8.418266},{"c":9.01,"h":9.14,"l":8.94,"n":268,"o":8.97,"t":"2026-10-19T08:00:00Z","v":61807,"vw":9.043106},{"c":9.05,"h":9.06,"l":9.05,"n":25,"o":9.05,"t":"2026-10-19T08:05:00Z","v":6133,"vw":9.059085},{"c":9,"h":9.01,"l":8.99,"n":12,"o":9.01,"t":"2026-10-19T08:10:00Z","v":3611,"vw":8.999561},{"c":8.96,"h":8.98,"l":8.92,"n":7,"o":8.98,"t":"2026-10-19T08:15:00Z","v":4615,"vw":8.96051},{"c":9.03,"h":9.03,"l":9,"n":7,"o":9,"t":"2026-10-19T08:25:00Z","v":882,"vw":9.010817},{"c":9.01,"h":9.01,"l":8.9853,"n":3,"o":8.9853,"t":"2026-10-19T08:30:00Z","v":370,"vw":9.001989},{"c":9.04,"h":9.04,"l":9.03,"n":16,"o":9.03,"t":"2026-10-19T08:35:00Z","v":7098,"vw":9.039436},{"c":9.0362,"h":9.0496,"l":9.0362,"n":9,"o":9.0496,"t":"2026-10-19T08:40:00Z","v":2298,"vw":9.048006},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-19T08:45:00Z","v":150,"vw":8.99},{"c":8.98,"h":8.991,"l":8.98,"n":9,"o":8.98,"t":"2026-10-19T08:55:00Z","v":1905,"vw":8.986118},{"c":9.02,"h":9.03,"l":8.98,"n":16,"o":8.98,"t":"2026-10-19T09:00:00Z","v":2961,"vw":9.003063},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-19T09:05:00Z","v":300,"vw":9.01},{"c":9.03,"h":9.03,"l":9.02,"n":11,"o":9.02,"t":"2026-10-19T09:10:00Z","v":2584,"vw":9.022023},{"c":9.1,"h":9.11,"l":9.08,"n":9,"o":9.08,"t":"2026-10-19T09:15:00Z","v":2689,"vw":9.101128},{"c":9.15,"h":9.15,"l":9.11,"n":15,"o":9.11,"t":"2026-10-19T09:25:00Z","v":2971,"vw":9.139965},{"c":9.11,"h":9.12,"l":9.09,"n":43,"o":9.09,"t":"2026-10-19T09:30:00Z","v":10410,"vw":9.101829},{"c":9.1095,"h":9.13,"l":9.09,"n":13,"o":9.09,"t":"2026-10-19T09:35:00Z","v":4173,"vw":9.106363},{"c":9.11,"h":9.11,"l":9.1,"n":2,"o":9.1,"t":"2026-10-19T09:40:00Z","v":1300,"vw":9.107692},{"c":9.07,"h":9.08,"l":9.07,"n":2,"o":9.08,"t":"2026-10-19T09:45:00Z","v":500,"vw":9.078},{"c":9.08,"h":9.08,"l":9.08,"n":6,"o":9.08,"t":"2026-10-19T09:50:00Z","v":4285,"vw":9.08},{"c":9.08,"h":9.09,"l":9.08,"n":5,"o":9.09,"t":"2026-10-19T09:55:00Z","v":1008,"vw":9.08504},{"c":9.1,"h":9.1,"l":9.1,"n":6,"o":9.1,"t":"2026-10-19T10:00:00Z","v":11300,"vw":9.1},{"c":9.11,"h":9.11,"l":9.1,"n":5,"o":9.11,"t":"2026-10-19T10:05:00Z","v":1828,"vw":9.106718},{"c":9.13,"h":9.13,"l":9.11,"n":18,"o":9.13,"t":"2026-10-19T10:10:00Z","v":9947,"vw":9.118122},{"c":9.09,"h":9.14,"l":9.09,"n":39,"o":9.12,"t":"2026-10-19T10:15:00Z","v":10449,"vw":9.131584},{"c":9.03,"h":9.08,"l":9.03,"n":7,"o":9.08,"t":"2026-10-19T10:20:00Z","v":1221,"vw":9.049583},{"c":9.05,"h":9.05,"l":9.03,"n":3,"o":9.03,"t":"2026-10-19T10:25:00Z","v":2290,"vw":9.047544},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-19T10:30:00Z","v":250,"vw":9.02},{"c":9.14,"h":9.19,"l":9.04,"n":75,"o":9.04,"t":"2026-10-19T10:35:00Z","v":12968,"vw":9.117451},{"c":9.18,"h":9.19,"l":9.06,"n":55,"o":9.1,"t":"2026-10-19T10:40:00Z","v":14962,"vw":9.142542},{"c":9.22,"h":9.2359,"l":9.12,"n":98,"o":9.13,"t":"2026-10-19T10:45:00Z","v":25898,"vw":9.193749},{"c":9.3,"h":9.3,"l":9.24,"n":17,"o":9.25,"t":"2026-10-19T10:50:00Z","v":2599,"vw":9.265094},{"c":9.31,"h":9.34,"l":9.3,"n":12,"o":9.3,"t":"2026-10-19T10:55:00Z","v":3754,"vw":9.312192},{"c":9.234,"h":9.33,"l":9.23,"n":147,"o":9.32,"t":"2026-10-19T11:00:00Z","v":59467,"vw":9.282145},{"c":9.2269,"h":9.26,"l":9.2137,"n":33,"o":9.24,"t":"2026-10-19T11:05:00Z","v":10931,"vw":9.241604},{"c":9.2004,"h":9.22,"l":9.1912,"n":23,"o":9.22,"t":"2026-10-19T11:10:00Z","v":18990,"vw":9.201328},{"c":9.2078,"h":9.23,"l":9.19,"n":20,"o":9.2,"t":"2026-10-19T11:15:00Z","v":2641,"vw":9.206994},{"c":9.2104,"h":9.24,"l":9.2004,"n":16,"o":9.2105,"t":"2026-10-19T11:20:00Z","v":6812,"vw":9.213191},{"c":9.25,"h":9.25,"l":9.22,"n":9,"o":9.22,"t":"2026-10-19T11:25:00Z","v":5336,"vw":9.244474},{"c":9.1396,"h":9.25,"l":9.1396,"n":25,"o":9.25,"t":"2026-10-19T11:30:00Z","v":10969,"vw":9.178753},{"c":9.42,"h":9.43,"l":9.1153,"n":236,"o":9.131,"t":"2026-10-19T11:35:00Z","v":58539,"vw":9.272982},{"c":9.4733,"h":9.4733,"l":9.39,"n":64,"o":9.4069,"t":"2026-10-19T11:40:00Z","v":20413,"vw":9.426907},{"c":9.59,"h":9.615,"l":9.42,"n":87,"o":9.46,"t":"2026-10-19T11:45:00Z","v":39756,"vw":9.52423},{"c":9.5816,"h":9.6,"l":9.5604,"n":46,"o":9.57,"t":"2026-10-19T11:50:00Z","v":13675,"vw":9.584079},{"c":9.63,"h":9.65,"l":9.5556,"n":46,"o":9.59,"t":"2026-10-19T11:55:00Z","v":11349,"vw":9.597787},{"c":9.67,"h":9.7,"l":9.63,"n":111,"o":9.64,"t":"2026-10-19T12:00:00Z","v":30639,"vw":9.663383},{"c":9.63,"h":9.66,"l":9.59,"n":50,"o":9.66,"t":"2026-10-19T12:05:00Z","v":9070,"vw":9.612801},{"c":9.65,"h":9.65,"l":9.59,"n":49,"o":9.61,"t":"2026-10-19T12:10:00Z","v":12416,"vw":9.611228},{"c":9.66,"h":9.6796,"l":9.62,"n":37,"o":9.6738,"t":"2026-10-19T12:15:00Z","v":12081,"vw":9.655772},{"c":9.61,"h":9.65,"l":9.61,"n":16,"o":9.65,"t":"2026-10-19T12:20:00Z","v":2256,"vw":9.640044},{"c":9.6,"h":9.6499,"l":9.6,"n":25,"o":9.61,"t":"2026-10-19T12:25:00Z","v":18867,"vw":9.643963},{"c":9.64,"h":9.64,"l":9.6005,"n":18,"o":9.629,"t":"2026-10-19T12:30:00Z","v":6628,"vw":9.632841},{"c":9.65,"h":9.67,"l":9.62,"n":57,"o":9.63,"t":"2026-10-19T12:35:00Z","v":17100,"vw":9.648184},{"c":9.65,"h":9.6539,"l":9.63,"n":57,"o":9.6369,"t":"2026-10-19T12:40:00Z","v":11866,"vw":9.640536},{"c":9.63,"h":9.66,"l":9.63,"n":45,"o":9.659,"t":"2026-10-19T12:45:00Z","v":8324,"vw":9.649338},{"c":9.6081,"h":9.6421,"l":9.6,"n":24,"o":9.6132,"t":"2026-10-19T12:50:00Z","v":5433,"vw":9.615957},{"c":9.57,"h":9.61,"l":9.54,"n":42,"o":9.6,"t":"2026-10-19T12:55:00Z","v":7830,"vw":9.57441},{"c":9.57,"h":9.6,"l":9.54,"n":61,"o":9.552,"t":"2026-10-19T13:00:00Z","v":16155,"vw":9.573508},{"c":9.62,"h":9.62,"l":9.56,"n":39,"o":9.58,"t":"2026-10-19T13:05:00Z","v":13443,"vw":9.583446},{"c":9.67,"h":9.7,"l":9.64,"n":50,"o":9.64,"t":"2026-10-19T13:10:00Z","v":11516,"vw":9.661469},{"c":9.71,"h":9.74,"l":9.7,"n":70,"o":9.7,"t":"2026-10-19T13:15:00Z","v":22431,"vw":9.717977},{"c":9.781,"h":9.781,"l":9.7101,"n":63,"o":9.74,"t":"2026-10-19T13:20:00Z","v":16092,"vw":9.744983},{"c":9.56,"h":9.819,"l":9.55,"n":213,"o":9.79,"t":"2026-10-19T13:25:00Z","v":59022,"vw":9.681693},{"c":9.0926,"h":9.535,"l":9.04,"n":1689,"o":9.535,"t":"2026-10-19T13:30:00Z","v":462187,"vw":9.22807},{"c":9,"h":9.14,"l":8.905,"n":1265,"o":9.11,"t":"2026-10-19T13:35:00Z","v":335211,"vw":9.000992},{"c":9.01,"h":9.165,"l":8.895,"n":994,"o":9,"t":"2026-10-19T13:40:00Z","v":289912,"vw":9.045045},{"c":9.09,"h":9.16,"l":8.98,"n":407,"o":9.0295,"t":"2026-10-19T13:45:00Z","v":111403,"vw":9.0689},{"c":8.92,"h":9.14,"l":8.91,"n":648,"o":9.08,"t":"2026-10-19T13:50:00Z","v":174973,"vw":9.039997},{"c":8.87,"h":8.945,"l":8.7801,"n":536,"o":8.91,"t":"2026-10-19T13:55:00Z","v":144506,"vw":8.868325},{"c":8.56,"h":8.85,"l":8.53,"n":744,"o":8.85,"t":"2026-10-19T14:00:00Z","v":187741,"vw":8.65764},{"c":8.64,"h":8.66,"l":8.5,"n":839,"o":8.52,"t":"2026-10-19T14:05:00Z","v":237466,"vw":8.600842},{"c":8.88,"h":8.88,"l":8.6,"n":364,"o":8.63,"t":"2026-10-19T14:10:00Z","v":104846,"vw":8.710262},{"c":8.88,"h":8.99,"l":8.8501,"n":470,"o":8.89,"t":"2026-10-19T14:15:00Z","v":138697,"vw":8.916547},{"c":8.93,"h":8.96,"l":8.83,"n":353,"o":8.89,"t":"2026-10-19T14:20:00Z","v":85674,"vw":8.882478},{"c":8.92,"h":8.955,"l":8.855,"n":221,"o":8.93,"t":"2026-10-19T14:25:00Z","v":49952,"vw":8.903143},{"c":8.85,"h":8.925,"l":8.79,"n":384,"o":8.925,"t":"2026-10-19T14:30:00Z","v":119012,"vw":8.825208},{"c":8.85,"h":8.9,"l":8.76,"n":162,"o":8.88,"t":"2026-10-19T14:35:00Z","v":30396,"vw":8.822919},{"c":8.89,"h":8.915,"l":8.84,"n":199,"o":8.86,"t":"2026-10-19T14:40:00Z","v":39522,"vw":8.885322},{"c":8.96,"h":9.0948,"l":8.9,"n":249,"o":8.9,"t":"2026-10-19T14:45:00Z","v":69071,"vw":8.992358},{"c":8.98,"h":9.039,"l":8.93,"n":151,"o":8.935,"t":"2026-10-19T14:50:00Z","v":39905,"vw":8.983255},{"c":9.03,"h":9.068,"l":8.94,"n":150,"o":8.94,"t":"2026-10-19T14:55:00Z","v":21490,"vw":9.019716},{"c":9.07,"h":9.0963,"l":8.995,"n":169,"o":9.015,"t":"2026-10-19T15:00:00Z","v":54126,"vw":9.049831},{"c":9.025,"h":9.15,"l":9.0199,"n":259,"o":9.07,"t":"2026-10-19T15:05:00Z","v":77389,"vw":9.081589},{"c":9,"h":9.04,"l":8.97,"n":127,"o":9.028,"t":"2026-10-19T15:10:00Z","v":20648,"vw":9.005368},{"c":9.02,"h":9.045,"l":8.92,"n":148,"o":8.98,"t":"2026-10-19T15:15:00Z","v":40030,"vw":8.977539},{"c":9.12,"h":9.12,"l":9.01,"n":135,"o":9.015,"t":"2026-10-19T15:20:00Z","v":36725,"vw":9.055574},{"c":9.11,"h":9.15,"l":9.1008,"n":153,"o":9.14,"t":"2026-10-19T15:25:00Z","v":35827,"vw":9.12967},{"c":9.125,"h":9.1299,"l":9.0699,"n":109,"o":9.1,"t":"2026-10-19T15:30:00Z","v":49675,"vw":9.101846},{"c":9.178,"h":9.2,"l":9.12,"n":168,"o":9.12,"t":"2026-10-19T15:35:00Z","v":41743,"vw":9.168938},{"c":9.185,"h":9.195,"l":9.165,"n":120,"o":9.175,"t":"2026-10-19T15:40:00Z","v":29942,"vw":9.178307},{"c":9.18,"h":9.19,"l":9.14,"n":89,"o":9.155,"t":"2026-10-19T15:45:00Z","v":22245,"vw":9.168638},{"c":9.13,"h":9.21,"l":9.12,"n":120,"o":9.2,"t":"2026-10-19T15:50:00Z","v":24211,"vw":9.15741},{"c":9.0804,"h":9.15,"l":9.07,"n":140,"o":9.135,"t":"2026-10-19T15:55:00Z","v":23513,"vw":9.113353},{"c":9.02,"h":9.0751,"l":8.99,"n":164,"o":9.075,"t":"2026-10-19T16:00:00Z","v":63417,"vw":9.026421},{"c":9.02,"h":9.03,"l":8.9742,"n":58,"o":9.0295,"t":"2026-10-19T16:05:00Z","v":20060,"vw":9.008573},{"c":9.05,"h":9.0776,"l":9.005,"n":59,"o":9.02,"t":"2026-10-19T16:10:00Z","v":10094,"vw":9.046749},{"c":9.0043,"h":9.0743,"l":8.995,"n":62,"o":9.03,"t":"2026-10-19T16:15:00Z","v":14934,"vw":9.018801},{"c":9,"h":9.0051,"l":8.96,"n":76,"o":9.005,"t":"2026-10-19T16:20:00Z","v":23685,"vw":8.979638},{"c":8.97,"h":9.01,"l":8.9601,"n":56,"o":9.01,"t":"2026-10-19T16:25:00Z","v":31764,"vw":8.9832},{"c":8.95,"h":8.97,"l":8.9012,"n":115,"o":8.97,"t":"2026-10-19T16:30:00Z","v":45367,"vw":8.93411},{"c":8.94,"h":8.98,"l":8.94,"n":42,"o":8.96,"t":"2026-10-19T16:35:00Z","v":13155,"vw":8.967002},{"c":8.94,"h":8.96,"l":8.93,"n":41,"o":8.94,"t":"2026-10-19T16:40:00Z","v":15158,"vw":8.937819},{"c":8.8423,"h":8.94,"l":8.815,"n":110,"o":8.94,"t":"2026-10-19T16:45:00Z","v":36369,"vw":8.856067},{"c":8.775,"h":8.86,"l":8.76,"n":169,"o":8.835,"t":"2026-10-19T16:50:00Z","v":62115,"vw":8.802675},{"c":8.73,"h":8.8093,"l":8.72,"n":92,"o":8.7859,"t":"2026-10-19T16:55:00Z","v":32245,"vw":8.764645},{"c":8.7783,"h":8.795,"l":8.71,"n":180,"o":8.722,"t":"2026-10-19T17:00:00Z","v":59420,"vw":8.759082},{"c":8.7551,"h":8.7991,"l":8.755,"n":111,"o":8.775,"t":"2026-10-19T17:05:00Z","v":37656,"vw":8.77933},{"c":8.77,"h":8.77,"l":8.73,"n":79,"o":8.75,"t":"2026-10-19T17:10:00Z","v":34207,"vw":8.749219},{"c":8.795,"h":8.8386,"l":8.765,"n":82,"o":8.77,"t":"2026-10-19T17:15:00Z","v":32960,"vw":8.79797},{"c":8.775,"h":8.815,"l":8.755,"n":58,"o":8.785,"t":"2026-10-19T17:20:00Z","v":22579,"vw":8.790073},{"c":8.76,"h":8.795,"l":8.735,"n":50,"o":8.7789,"t":"2026-10-19T17:25:00Z","v":22212,"vw":8.779603},{"c":8.745,"h":8.775,"l":8.73,"n":34,"o":8.745,"t":"2026-10-19T17:30:00Z","v":5941,"vw":8.746951},{"c":8.73,"h":8.74,"l":8.72,"n":48,"o":8.735,"t":"2026-10-19T17:35:00Z","v":9741,"vw":8.725392},{"c":8.73,"h":8.78,"l":8.7076,"n":93,"o":8.72,"t":"2026-10-19T17:40:00Z","v":34822,"vw":8.734331},{"c":8.6301,"h":8.73,"l":8.6176,"n":238,"o":8.715,"t":"2026-10-19T17:45:00Z","v":86430,"vw":8.673965},{"c":8.64,"h":8.65,"l":8.61,"n":90,"o":8.645,"t":"2026-10-19T17:50:00Z","v":27377,"vw":8.624872},{"c":8.68,"h":8.708,"l":8.6099,"n":90,"o":8.64,"t":"2026-10-19T17:55:00Z","v":21820,"vw":8.660614},{"c":8.6342,"h":8.685,"l":8.585,"n":125,"o":8.68,"t":"2026-10-19T18:00:00Z","v":40380,"vw":8.636178},{"c":8.645,"h":8.65,"l":8.595,"n":66,"o":8.63,"t":"2026-10-19T18:05:00Z","v":19376,"vw":8.620886},{"c":8.62,"h":8.69,"l":8.615,"n":61,"o":8.66,"t":"2026-10-19T18:10:00Z","v":17138,"vw":8.646768},{"c":8.665,"h":8.67,"l":8.615,"n":69,"o":8.62,"t":"2026-10-19T18:15:00Z","v":12262,"vw":8.655018},{"c":8.61,"h":8.66,"l":8.61,"n":76,"o":8.66,"t":"2026-10-19T18:20:00Z","v":16226,"vw":8.629712},{"c":8.6001,"h":8.63,"l":8.575,"n":113,"o":8.605,"t":"2026-10-19T18:25:00Z","v":27973,"vw":8.590508},{"c":8.55,"h":8.605,"l":8.54,"n":85,"o":8.605,"t":"2026-10-19T18:30:00Z","v":23136,"vw":8.556631},{"c":8.585,"h":8.585,"l":8.535,"n":91,"o":8.54,"t":"2026-10-19T18:35:00Z","v":28182,"vw":8.556557},{"c":8.66,"h":8.675,"l":8.6,"n":99,"o":8.6,"t":"2026-10-19T18:40:00Z","v":28877,"vw":8.625577},{"c":8.71,"h":8.75,"l":8.67,"n":94,"o":8.67,"t":"2026-10-19T18:45:00Z","v":28954,"vw":8.722133},{"c":8.74,"h":8.7555,"l":8.705,"n":107,"o":8.705,"t":"2026-10-19T18:50:00Z","v":33790,"vw":8.735372},{"c":8.725,"h":8.7921,"l":8.725,"n":97,"o":8.74,"t":"2026-10-19T18:55:00Z","v":33164,"vw":8.760685},{"c":8.7985,"h":8.7985,"l":8.72,"n":55,"o":8.72,"t":"2026-10-19T19:00:00Z","v":13518,"vw":8.766598},{"c":8.74,"h":8.8185,"l":8.72,"n":53,"o":8.8,"t":"2026-10-19T19:05:00Z","v":14094,"vw":8.775017},{"c":8.805,"h":8.81,"l":8.73,"n":82,"o":8.74,"t":"2026-10-19T19:10:00Z","v":15802,"vw":8.770927},{"c":8.87,"h":8.89,"l":8.805,"n":99,"o":8.805,"t":"2026-10-19T19:15:00Z","v":37471,"vw":8.847766},{"c":9.18,"h":9.18,"l":8.85,"n":401,"o":8.87,"t":"2026-10-19T19:20:00Z","v":122985,"vw":9.01639},{"c":9.0123,"h":9.1899,"l":8.945,"n":200,"o":9.18,"t":"2026-10-19T19:25:00Z","v":69228,"vw":9.046508},{"c":9.1133,"h":9.13,"l":8.98,"n":195,"o":8.99,"t":"2026-10-19T19:30:00Z","v":35858,"vw":9.10248},{"c":9.14,"h":9.18,"l":9.1057,"n":107,"o":9.12,"t":"2026-10-19T19:35:00Z","v":26572,"vw":9.149684},{"c":9.15,"h":9.2,"l":9.1,"n":108,"o":9.13,"t":"2026-10-19T19:40:00Z","v":64659,"vw":9.134718},{"c":9.1,"h":9.16,"l":9.0704,"n":79,"o":9.14,"t":"2026-10-19T19:45:00Z","v":23869,"vw":9.096004},{"c":8.99,"h":9.0702,"l":8.965,"n":132,"o":9.05,"t":"2026-10-19T19:50:00Z","v":40572,"vw":9.026715},{"c":8.88,"h":8.97,"l":8.87,"n":225,"o":8.97,"t":"2026-10-19T19:55:00Z","v":83544,"vw":8.903891},{"c":8.88,"h":8.8943,"l":8.8335,"n":55,"o":8.88,"t":"2026-10-19T20:00:00Z","v":6972,"vw":8.876124},{"c":8.9,"h":8.92,"l":8.88,"n":25,"o":8.89,"t":"2026-10-19T20:05:00Z","v":4766,"vw":8.905648},{"c":8.89,"h":8.89,"l":8.85,"n":15,"o":8.86,"t":"2026-10-19T20:15:00Z","v":4050,"vw":8.86851},{"c":8.9,"h":8.9154,"l":8.9,"n":10,"o":8.9154,"t":"2026-10-19T20:20:00Z","v":3204,"vw":8.909381},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-19T20:25:00Z","v":164,"vw":8.91},{"c":8.8908,"h":8.8908,"l":8.8903,"n":5,"o":8.8903,"t":"2026-10-19T20:30:00Z","v":560,"vw":8.890554},{"c":8.9149,"h":8.9149,"l":8.9149,"n":5,"o":8.9149,"t":"2026-10-19T20:35:00Z","v":249,"vw":8.9149},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-19T20:40:00Z","v":100,"vw":8.94},{"c":8.9391,"h":8.9391,"l":8.9391,"n":2,"o":8.9391,"t":"2026-10-19T20:45:00Z","v":186,"vw":8.9391},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-19T20:50:00Z","v":104,"vw":8.94},{"c":8.9249,"h":8.9249,"l":8.9249,"n":3,"o":8.9249,"t":"2026-10-19T20:55:00Z","v":147,"vw":8.9249},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-19T21:00:00Z","v":149,"vw":8.91},{"c":9.02,"h":9.02,"l":8.9368,"n":23,"o":8.9368,"t":"2026-10-19T21:05:00Z","v":15535,"vw":8.95796},{"c":9.01,"h":9.06,"l":9.01,"n":11,"o":9.06,"t":"2026-10-19T21:10:00Z","v":770,"vw":9.046245},{"c":9.05,"h":9.06,"l":9.05,"n":12,"o":9.06,"t":"2026-10-19T21:15:00Z","v":4325,"vw":9.058812},{"c":9.05,"h":9.05,"l":9.02,"n":4,"o":9.02,"t":"2026-10-19T21:20:00Z","v":3020,"vw":9.049},{"c":9.055,"h":9.08,"l":9.055,"n":8,"o":9.06,"t":"2026-10-19T21:25:00Z","v":6594,"vw":9.061155},{"c":9.03,"h":9.04,"l":9.03,"n":7,"o":9.04,"t":"2026-10-19T21:30:00Z","v":1250,"vw":9.031708},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-19T21:35:00Z","v":100,"vw":9.07},{"c":9.0874,"h":9.0874,"l":9.0874,"n":1,"o":9.0874,"t":"2026-10-19T21:40:00Z","v":1000,"vw":9.0874},{"c":9.0133,"h":9.0133,"l":9.0133,"n":1,"o":9.0133,"t":"2026-10-19T21:45:00Z","v":260,"vw":9.0133},{"c":8.99,"h":9.02,"l":8.99,"n":3,"o":9.02,"t":"2026-10-19T21:55:00Z","v":545,"vw":8.997982},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-19T22:10:00Z","v":100,"vw":9},{"c":9.0529,"h":9.0529,"l":9.04,"n":6,"o":9.04,"t":"2026-10-19T22:15:00Z","v":2180,"vw":9.046605},{"c":9.04,"h":9.06,"l":9.04,"n":5,"o":9.06,"t":"2026-10-19T22:20:00Z","v":2483,"vw":9.051867},{"c":9.07,"h":9.07,"l":9.06,"n":8,"o":9.06,"t":"2026-10-19T22:25:00Z","v":12651,"vw":9.060079},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-19T22:30:00Z","v":1711,"vw":9.05},{"c":9.04,"h":9.0491,"l":9.04,"n":4,"o":9.0491,"t":"2026-10-19T22:55:00Z","v":12697,"vw":9.048997},{"c":9.1,"h":9.1,"l":9.05,"n":26,"o":9.05,"t":"2026-10-19T23:00:00Z","v":14510,"vw":9.081705},{"c":9.05,"h":9.05,"l":9,"n":14,"o":9,"t":"2026-10-19T23:10:00Z","v":4663,"vw":9.018927},{"c":8.96,"h":8.97,"l":8.94,"n":10,"o":8.97,"t":"2026-10-19T23:15:00Z","v":1185,"vw":8.945698},{"c":8.94,"h":8.94,"l":8.93,"n":30,"o":8.93,"t":"2026-10-19T23:20:00Z","v":816,"vw":8.93384},{"c":8.9262,"h":8.9262,"l":8.9262,"n":6,"o":8.9262,"t":"2026-10-19T23:30:00Z","v":604,"vw":8.9262},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-19T23:35:00Z","v":126,"vw":8.92},{"c":8.8898,"h":8.91,"l":8.87,"n":22,"o":8.91,"t":"2026-10-19T23:45:00Z","v":12197,"vw":8.904542},{"c":8.86,"h":8.86,"l":8.85,"n":9,"o":8.85,"t":"2026-10-19T23:50:00Z","v":4962,"vw":8.850205},{"c":8.85,"h":8.87,"l":8.85,"n":9,"o":8.8685,"t":"2026-10-19T23:55:00Z","v":1675,"vw":8.855086},{"c":8.281,"h":8.56,"l":8.28,"n":185,"o":8.48,"t":"2026-10-20T08:00:00Z","v":21614,"vw":8.378906},{"c":8.32,"h":8.32,"l":8.2806,"n":9,"o":8.2841,"t":"2026-10-20T08:05:00Z","v":954,"vw":8.293511},{"c":8.35,"h":8.35,"l":8.2946,"n":8,"o":8.2946,"t":"2026-10-20T08:10:00Z","v":12565,"vw":8.347514},{"c":8.37,"h":8.37,"l":8.37,"n":4,"o":8.37,"t":"2026-10-20T08:15:00Z","v":285,"vw":8.37},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-20T08:20:00Z","v":2909,"vw":8.36},{"c":8.4192,"h":8.4192,"l":8.41,"n":5,"o":8.41,"t":"2026-10-20T08:25:00Z","v":4429,"vw":8.412998},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-20T08:30:00Z","v":620,"vw":8.38},{"c":8.4727,"h":8.4829,"l":8.4727,"n":3,"o":8.4829,"t":"2026-10-20T08:40:00Z","v":422,"vw":8.479756},{"c":8.38,"h":8.44,"l":8.38,"n":11,"o":8.44,"t":"2026-10-20T08:45:00Z","v":1757,"vw":8.419108},{"c":8.38,"h":8.39,"l":8.37,"n":16,"o":8.37,"t":"2026-10-20T08:50:00Z","v":3872,"vw":8.372089},{"c":8.3,"h":8.33,"l":8.3,"n":7,"o":8.33,"t":"2026-10-20T09:00:00Z","v":1171,"vw":8.325714},{"c":8.27,"h":8.28,"l":8.26,"n":23,"o":8.28,"t":"2026-10-20T09:05:00Z","v":17213,"vw":8.276758},{"c":8.2484,"h":8.25,"l":8.24,"n":18,"o":8.25,"t":"2026-10-20T09:10:00Z","v":3665,"vw":8.248331},{"c":8.3,"h":8.3,"l":8.27,"n":18,"o":8.27,"t":"2026-10-20T09:15:00Z","v":8161,"vw":8.275094},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-20T09:20:00Z","v":260,"vw":8.3},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-20T09:25:00Z","v":100,"vw":8.33},{"c":8.32,"h":8.3328,"l":8.31,"n":9,"o":8.3328,"t":"2026-10-20T09:30:00Z","v":1864,"vw":8.327855},{"c":8.24,"h":8.3,"l":8.24,"n":17,"o":8.3,"t":"2026-10-20T09:35:00Z","v":2566,"vw":8.25285},{"c":8.22,"h":8.23,"l":8.2,"n":18,"o":8.23,"t":"2026-10-20T09:40:00Z","v":2739,"vw":8.220483},{"c":8.22,"h":8.23,"l":8.19,"n":14,"o":8.19,"t":"2026-10-20T09:50:00Z","v":5773,"vw":8.222586},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-20T09:55:00Z","v":101,"vw":8.3},{"c":8.24,"h":8.25,"l":8.22,"n":9,"o":8.25,"t":"2026-10-20T10:00:00Z","v":780,"vw":8.237143},{"c":8.24,"h":8.25,"l":8.2,"n":19,"o":8.25,"t":"2026-10-20T10:10:00Z","v":2761,"vw":8.23977},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-20T10:15:00Z","v":120,"vw":8.24},{"c":8.15,"h":8.22,"l":8.15,"n":39,"o":8.22,"t":"2026-10-20T10:20:00Z","v":20475,"vw":8.202378},{"c":8.1,"h":8.19,"l":8.1,"n":55,"o":8.15,"t":"2026-10-20T10:25:00Z","v":5417,"vw":8.1687},{"c":8.02,"h":8.1,"l":8.01,"n":161,"o":8.08,"t":"2026-10-20T10:30:00Z","v":34486,"vw":8.063103},{"c":8.0411,"h":8.05,"l":8.01,"n":128,"o":8.02,"t":"2026-10-20T10:35:00Z","v":26609,"vw":8.032808},{"c":8.01,"h":8.07,"l":8.01,"n":14,"o":8.07,"t":"2026-10-20T10:40:00Z","v":2104,"vw":8.0565},{"c":8,"h":8.03,"l":7.9997,"n":51,"o":8.02,"t":"2026-10-20T10:45:00Z","v":5859,"vw":8.010876},{"c":8.07,"h":8.07,"l":8.02,"n":8,"o":8.06,"t":"2026-10-20T10:50:00Z","v":2384,"vw":8.044958},{"c":8.04,"h":8.05,"l":8.04,"n":15,"o":8.05,"t":"2026-10-20T10:55:00Z","v":2850,"vw":8.045185},{"c":8.0276,"h":8.0799,"l":7.96,"n":131,"o":8.0799,"t":"2026-10-20T11:00:00Z","v":65181,"vw":8.003484},{"c":8.0558,"h":8.0558,"l":8,"n":13,"o":8.0295,"t":"2026-10-20T11:05:00Z","v":12862,"vw":8.025481},{"c":8.0346,"h":8.04,"l":8.0101,"n":8,"o":8.0101,"t":"2026-10-20T11:10:00Z","v":4642,"vw":8.031348},{"c":8.02,"h":8.0541,"l":8.02,"n":15,"o":8.0541,"t":"2026-10-20T11:15:00Z","v":6060,"vw":8.035604},{"c":8.04,"h":8.06,"l":8.04,"n":5,"o":8.06,"t":"2026-10-20T11:20:00Z","v":1654,"vw":8.04625},{"c":8.01,"h":8.0538,"l":8.01,"n":17,"o":8.0538,"t":"2026-10-20T11:25:00Z","v":1709,"vw":8.037818},{"c":8.0493,"h":8.07,"l":8.02,"n":28,"o":8.02,"t":"2026-10-20T11:30:00Z","v":9811,"vw":8.052359},{"c":8.1,"h":8.1,"l":8.02,"n":42,"o":8.04,"t":"2026-10-20T11:35:00Z","v":13442,"vw":8.061303},{"c":8.12,"h":8.12,"l":8.12,"n":4,"o":8.12,"t":"2026-10-20T11:40:00Z","v":212,"vw":8.12},{"c":8.05,"h":8.0802,"l":8.05,"n":17,"o":8.0802,"t":"2026-10-20T11:45:00Z","v":5053,"vw":8.074944},{"c":8.074,"h":8.0791,"l":8.04,"n":9,"o":8.04,"t":"2026-10-20T11:50:00Z","v":21596,"vw":8.0696},{"c":8.05,"h":8.07,"l":8.04,"n":12,"o":8.07,"t":"2026-10-20T11:55:00Z","v":1342,"vw":8.06065},{"c":8.01,"h":8.1,"l":8,"n":42,"o":8.07,"t":"2026-10-20T12:00:00Z","v":14500,"vw":8.060271},{"c":8.02,"h":8.03,"l":8.001,"n":19,"o":8.001,"t":"2026-10-20T12:05:00Z","v":24158,"vw":8.011948},{"c":8.03,"h":8.03,"l":8,"n":34,"o":8.001,"t":"2026-10-20T12:10:00Z","v":5333,"vw":8.012271},{"c":8.09,"h":8.09,"l":8.02,"n":33,"o":8.02,"t":"2026-10-20T12:15:00Z","v":15922,"vw":8.050114},{"c":8.05,"h":8.07,"l":8,"n":19,"o":8.07,"t":"2026-10-20T12:20:00Z","v":2768,"vw":8.048589},{"c":8.01,"h":8.01,"l":8,"n":12,"o":8,"t":"2026-10-20T12:25:00Z","v":641,"vw":8.004444},{"c":8,"h":8,"l":7.98,"n":17,"o":7.98,"t":"2026-10-20T12:30:00Z","v":4548,"vw":7.990227},{"c":8.12,"h":8.12,"l":8.04,"n":26,"o":8.04,"t":"2026-10-20T12:35:00Z","v":9260,"vw":8.068188},{"c":8.11,"h":8.16,"l":8.11,"n":25,"o":8.16,"t":"2026-10-20T12:40:00Z","v":3338,"vw":8.137185},{"c":8.16,"h":8.17,"l":8.11,"n":30,"o":8.13,"t":"2026-10-20T12:45:00Z","v":6317,"vw":8.141867},{"c":8.1,"h":8.1207,"l":8.07,"n":29,"o":8.11,"t":"2026-10-20T12:50:00Z","v":8831,"vw":8.092822},{"c":8.17,"h":8.17,"l":8.15,"n":6,"o":8.15,"t":"2026-10-20T12:55:00Z","v":1650,"vw":8.16},{"c":8.17,"h":8.17,"l":8.1585,"n":20,"o":8.169,"t":"2026-10-20T13:00:00Z","v":2875,"vw":8.161258},{"c":8.1699,"h":8.18,"l":8.1413,"n":20,"o":8.17,"t":"2026-10-20T13:05:00Z","v":12789,"vw":8.153288},{"c":8.15,"h":8.18,"l":8.15,"n":43,"o":8.1691,"t":"2026-10-20T13:10:00Z","v":7807,"vw":8.163401},{"c":8.15,"h":8.19,"l":8.15,"n":18,"o":8.17,"t":"2026-10-20T13:15:00Z","v":6210,"vw":8.162469},{"c":8.18,"h":8.18,"l":8.15,"n":37,"o":8.15,"t":"2026-10-20T13:20:00Z","v":8843,"vw":8.161505},{"c":8.2296,"h":8.25,"l":8.16,"n":170,"o":8.19,"t":"2026-10-20T13:25:00Z","v":30632,"vw":8.227305},{"c":8.05,"h":8.52,"l":8.04,"n":1347,"o":8.21,"t":"2026-10-20T13:30:00Z","v":335911,"vw":8.216993},{"c":8.08,"h":8.305,"l":7.97,"n":2166,"o":8.04,"t":"2026-10-20T13:35:00Z","v":419835,"vw":8.153956},{"c":7.985,"h":8.1399,"l":7.8428,"n":946,"o":8.07,"t":"2026-10-20T13:40:00Z","v":228232,"vw":8.000777},{"c":8.18,"h":8.24,"l":7.96,"n":712,"o":7.98,"t":"2026-10-20T13:45:00Z","v":179366,"vw":8.119426},{"c":8.2396,"h":8.26,"l":8.045,"n":537,"o":8.18,"t":"2026-10-20T13:50:00Z","v":124815,"vw":8.138519},{"c":8.41,"h":8.47,"l":8.225,"n":594,"o":8.245,"t":"2026-10-20T13:55:00Z","v":124844,"vw":8.343575},{"c":8.48,"h":8.485,"l":8.36,"n":1135,"o":8.42,"t":"2026-10-20T14:00:00Z","v":269974,"vw":8.424014},{"c":8.6471,"h":8.78,"l":8.455,"n":911,"o":8.47,"t":"2026-10-20T14:05:00Z","v":246860,"vw":8.614649},{"c":8.77,"h":8.78,"l":8.63,"n":608,"o":8.655,"t":"2026-10-20T14:10:00Z","v":133683,"vw":8.685413},{"c":8.86,"h":8.88,"l":8.695,"n":453,"o":8.79,"t":"2026-10-20T14:15:00Z","v":111766,"vw":8.80696},{"c":8.9789,"h":8.985,"l":8.83,"n":344,"o":8.851,"t":"2026-10-20T14:20:00Z","v":117564,"vw":8.865649},{"c":9.11,"h":9.19,"l":8.89,"n":436,"o":8.97,"t":"2026-10-20T14:25:00Z","v":141550,"vw":9.036378},{"c":9.085,"h":9.2,"l":9.025,"n":457,"o":9.105,"t":"2026-10-20T14:30:00Z","v":118404,"vw":9.135082},{"c":9.14,"h":9.19,"l":9.0699,"n":267,"o":9.085,"t":"2026-10-20T14:35:00Z","v":74540,"vw":9.129517},{"c":9.275,"h":9.3,"l":9.135,"n":319,"o":9.14,"t":"2026-10-20T14:40:00Z","v":87310,"vw":9.241505},{"c":9.22,"h":9.349,"l":9.18,"n":318,"o":9.3,"t":"2026-10-20T14:45:00Z","v":81057,"vw":9.247707},{"c":9.28,"h":9.33,"l":9.18,"n":317,"o":9.2146,"t":"2026-10-20T14:50:00Z","v":60773,"vw":9.238623},{"c":9.18,"h":9.28,"l":9.18,"n":258,"o":9.2755,"t":"2026-10-20T14:55:00Z","v":86638,"vw":9.220423},{"c":9.0405,"h":9.17,"l":9.0217,"n":324,"o":9.17,"t":"2026-10-20T15:00:00Z","v":93482,"vw":9.105625},{"c":8.95,"h":9.06,"l":8.9413,"n":325,"o":9.0408,"t":"2026-10-20T15:05:00Z","v":74244,"vw":8.998205},{"c":8.72,"h":8.95,"l":8.61,"n":515,"o":8.95,"t":"2026-10-20T15:10:00Z","v":216945,"vw":8.809321},{"c":8.85,"h":8.88,"l":8.7,"n":368,"o":8.73,"t":"2026-10-20T15:15:00Z","v":171390,"vw":8.828729},{"c":8.89,"h":8.8972,"l":8.805,"n":414,"o":8.85,"t":"2026-10-20T15:20:00Z","v":131551,"vw":8.848534},{"c":8.9083,"h":8.92,"l":8.86,"n":186,"o":8.89,"t":"2026-10-20T15:25:00Z","v":42835,"vw":8.895876},{"c":8.815,"h":8.94,"l":8.785,"n":255,"o":8.91,"t":"2026-10-20T15:30:00Z","v":80223,"vw":8.847851},{"c":8.7592,"h":8.81,"l":8.7,"n":191,"o":8.805,"t":"2026-10-20T15:35:00Z","v":65865,"vw":8.755648},{"c":8.805,"h":8.855,"l":8.77,"n":194,"o":8.77,"t":"2026-10-20T15:40:00Z","v":52319,"vw":8.824528},{"c":8.78,"h":8.82,"l":8.7701,"n":137,"o":8.78,"t":"2026-10-20T15:45:00Z","v":21550,"vw":8.789993},{"c":8.85,"h":8.85,"l":8.74,"n":140,"o":8.7613,"t":"2026-10-20T15:50:00Z","v":25713,"vw":8.784672},{"c":8.87,"h":8.87,"l":8.81,"n":127,"o":8.84,"t":"2026-10-20T15:55:00Z","v":35625,"vw":8.852084},{"c":8.83,"h":8.875,"l":8.825,"n":96,"o":8.86,"t":"2026-10-20T16:00:00Z","v":17696,"vw":8.849651},{"c":8.91,"h":8.935,"l":8.825,"n":99,"o":8.825,"t":"2026-10-20T16:05:00Z","v":34544,"vw":8.905225},{"c":8.85,"h":8.89,"l":8.85,"n":64,"o":8.89,"t":"2026-10-20T16:10:00Z","v":12245,"vw":8.870859},{"c":8.76,"h":8.85,"l":8.735,"n":108,"o":8.85,"t":"2026-10-20T16:15:00Z","v":30599,"vw":8.792134},{"c":8.8617,"h":8.87,"l":8.74,"n":129,"o":8.75,"t":"2026-10-20T16:20:00Z","v":43399,"vw":8.791667},{"c":8.895,"h":8.93,"l":8.86,"n":78,"o":8.88,"t":"2026-10-20T16:25:00Z","v":24563,"vw":8.880714},{"c":8.875,"h":8.9092,"l":8.86,"n":88,"o":8.9092,"t":"2026-10-20T16:30:00Z","v":14664,"vw":8.883453},{"c":8.9,"h":8.93,"l":8.88,"n":94,"o":8.88,"t":"2026-10-20T16:35:00Z","v":51660,"vw":8.921567},{"c":8.91,"h":8.942,"l":8.9,"n":66,"o":8.9,"t":"2026-10-20T16:40:00Z","v":9265,"vw":8.922584},{"c":8.92,"h":8.945,"l":8.885,"n":62,"o":8.91,"t":"2026-10-20T16:45:00Z","v":13186,"vw":8.914772},{"c":8.835,"h":8.94,"l":8.82,"n":330,"o":8.93,"t":"2026-10-20T16:50:00Z","v":123606,"vw":8.86742},{"c":8.82,"h":8.87,"l":8.815,"n":69,"o":8.8548,"t":"2026-10-20T16:55:00Z","v":10875,"vw":8.838327},{"c":8.825,"h":8.84,"l":8.815,"n":93,"o":8.83,"t":"2026-10-20T17:00:00Z","v":17238,"vw":8.823767},{"c":8.84,"h":8.85,"l":8.82,"n":97,"o":8.84,"t":"2026-10-20T17:05:00Z","v":32682,"vw":8.833731},{"c":8.85,"h":8.875,"l":8.85,"n":22,"o":8.8588,"t":"2026-10-20T17:10:00Z","v":2878,"vw":8.86076},{"c":8.82,"h":8.87,"l":8.815,"n":43,"o":8.87,"t":"2026-10-20T17:15:00Z","v":7760,"vw":8.834861},{"c":8.835,"h":8.87,"l":8.825,"n":35,"o":8.83,"t":"2026-10-20T17:20:00Z","v":15485,"vw":8.85379},{"c":8.83,"h":8.835,"l":8.8187,"n":25,"o":8.82,"t":"2026-10-20T17:25:00Z","v":3751,"vw":8.828886},{"c":8.7901,"h":8.85,"l":8.7901,"n":50,"o":8.82,"t":"2026-10-20T17:30:00Z","v":11045,"vw":8.821806},{"c":8.815,"h":8.815,"l":8.7851,"n":48,"o":8.81,"t":"2026-10-20T17:35:00Z","v":7607,"vw":8.796285},{"c":8.81,"h":8.845,"l":8.8,"n":28,"o":8.82,"t":"2026-10-20T17:40:00Z","v":4011,"vw":8.821565},{"c":8.84,"h":8.86,"l":8.82,"n":45,"o":8.82,"t":"2026-10-20T17:45:00Z","v":3974,"vw":8.838483},{"c":8.8547,"h":8.87,"l":8.82,"n":152,"o":8.86,"t":"2026-10-20T17:50:00Z","v":60818,"vw":8.867372},{"c":8.885,"h":8.9,"l":8.8704,"n":71,"o":8.8704,"t":"2026-10-20T17:55:00Z","v":22161,"vw":8.884179},{"c":8.84,"h":8.9,"l":8.82,"n":86,"o":8.9,"t":"2026-10-20T18:00:00Z","v":17394,"vw":8.862464},{"c":8.819,"h":8.835,"l":8.805,"n":64,"o":8.82,"t":"2026-10-20T18:05:00Z","v":7372,"vw":8.819089},{"c":8.78,"h":8.81,"l":8.7537,"n":58,"o":8.81,"t":"2026-10-20T18:10:00Z","v":15076,"vw":8.784643},{"c":8.795,"h":8.84,"l":8.77,"n":54,"o":8.795,"t":"2026-10-20T18:15:00Z","v":6249,"vw":8.795658},{"c":8.7805,"h":8.795,"l":8.76,"n":51,"o":8.79,"t":"2026-10-20T18:20:00Z","v":10443,"vw":8.779729},{"c":8.8,"h":8.81,"l":8.79,"n":41,"o":8.8,"t":"2026-10-20T18:25:00Z","v":4713,"vw":8.800703},{"c":8.735,"h":8.79,"l":8.735,"n":67,"o":8.79,"t":"2026-10-20T18:30:00Z","v":17830,"vw":8.752569},{"c":8.75,"h":8.75,"l":8.71,"n":67,"o":8.735,"t":"2026-10-20T18:35:00Z","v":13773,"vw":8.73209},{"c":8.69,"h":8.7677,"l":8.6622,"n":119,"o":8.745,"t":"2026-10-20T18:40:00Z","v":31417,"vw":8.696352},{"c":8.79,"h":8.8186,"l":8.6801,"n":64,"o":8.6801,"t":"2026-10-20T18:45:00Z","v":30142,"vw":8.754702},{"c":8.82,"h":8.84,"l":8.785,"n":39,"o":8.785,"t":"2026-10-20T18:50:00Z","v":23349,"vw":8.8275},{"c":8.8554,"h":8.8554,"l":8.835,"n":60,"o":8.84,"t":"2026-10-20T18:55:00Z","v":20519,"vw":8.842307},{"c":8.8201,"h":8.86,"l":8.815,"n":72,"o":8.828,"t":"2026-10-20T19:00:00Z","v":33319,"vw":8.834187},{"c":8.87,"h":8.87,"l":8.83,"n":104,"o":8.84,"t":"2026-10-20T19:05:00Z","v":57682,"vw":8.850914},{"c":8.82,"h":8.885,"l":8.82,"n":71,"o":8.87,"t":"2026-10-20T19:10:00Z","v":18466,"vw":8.8543},{"c":8.84,"h":8.88,"l":8.82,"n":131,"o":8.82,"t":"2026-10-20T19:15:00Z","v":37979,"vw":8.83672},{"c":8.86,"h":8.86,"l":8.815,"n":108,"o":8.846,"t":"2026-10-20T19:20:00Z","v":42461,"vw":8.837142},{"c":8.87,"h":8.91,"l":8.86,"n":153,"o":8.86,"t":"2026-10-20T19:25:00Z","v":39814,"vw":8.876306},{"c":8.98,"h":9,"l":8.89,"n":410,"o":8.89,"t":"2026-10-20T19:30:00Z","v":211359,"vw":8.989021},{"c":8.965,"h":9,"l":8.86,"n":484,"o":8.96,"t":"2026-10-20T19:35:00Z","v":230058,"vw":8.93006},{"c":8.98,"h":9.035,"l":8.97,"n":305,"o":8.97,"t":"2026-10-20T19:40:00Z","v":202152,"vw":9.01846},{"c":8.93,"h":8.995,"l":8.91,"n":150,"o":8.99,"t":"2026-10-20T19:45:00Z","v":201358,"vw":8.933433},{"c":9.01,"h":9.03,"l":8.93,"n":88,"o":8.93,"t":"2026-10-20T19:50:00Z","v":61810,"vw":8.985884},{"c":9.005,"h":9.04,"l":8.9604,"n":194,"o":9.01,"t":"2026-10-20T19:55:00Z","v":32045,"vw":8.995823},{"c":9.07,"h":9.09,"l":8.98,"n":39,"o":9.01,"t":"2026-10-20T20:00:00Z","v":17888,"vw":9.029659},{"c":9.1,"h":9.1,"l":9.0096,"n":50,"o":9.0589,"t":"2026-10-20T20:05:00Z","v":5922,"vw":9.056827},{"c":9.1902,"h":9.22,"l":9.11,"n":95,"o":9.11,"t":"2026-10-20T20:10:00Z","v":31276,"vw":9.186033},{"c":9.13,"h":9.1899,"l":9.13,"n":38,"o":9.18,"t":"2026-10-20T20:15:00Z","v":4843,"vw":9.162246},{"c":9.13,"h":9.135,"l":9.09,"n":72,"o":9.135,"t":"2026-10-20T20:20:00Z","v":16853,"vw":9.129848},{"c":9.13,"h":9.135,"l":9.09,"n":21,"o":9.13,"t":"2026-10-20T20:25:00Z","v":6278,"vw":9.129714},{"c":9.3,"h":9.3,"l":9.13,"n":146,"o":9.13,"t":"2026-10-20T20:30:00Z","v":38324,"vw":9.21185},{"c":9.28,"h":9.33,"l":9.24,"n":35,"o":9.33,"t":"2026-10-20T20:35:00Z","v":12483,"vw":9.286979},{"c":9.2496,"h":9.2996,"l":9.23,"n":58,"o":9.28,"t":"2026-10-20T20:40:00Z","v":8227,"vw":9.269145},{"c":9.4,"h":9.4,"l":9.27,"n":47,"o":9.29,"t":"2026-10-20T20:45:00Z","v":15297,"vw":9.337225},{"c":9.4555,"h":9.5693,"l":9.42,"n":147,"o":9.43,"t":"2026-10-20T20:50:00Z","v":31426,"vw":9.488226},{"c":9.57,"h":9.6,"l":9.45,"n":136,"o":9.48,"t":"2026-10-20T20:55:00Z","v":29533,"vw":9.50082},{"c":9.62,"h":9.63,"l":9.52,"n":136,"o":9.55,"t":"2026-10-20T21:00:00Z","v":49579,"vw":9.585314},{"c":9.7992,"h":9.93,"l":9.638,"n":509,"o":9.6397,"t":"2026-10-20T21:05:00Z","v":231608,"vw":9.877664},{"c":9.82,"h":9.82,"l":9.71,"n":133,"o":9.8,"t":"2026-10-20T21:10:00Z","v":73224,"vw":9.768974},{"c":9.82,"h":9.84,"l":9.8,"n":156,"o":9.84,"t":"2026-10-20T21:15:00Z","v":138773,"vw":9.805374},{"c":9.64,"h":9.83,"l":9.6386,"n":540,"o":9.82,"t":"2026-10-20T21:20:00Z","v":220104,"vw":9.70009},{"c":9.67,"h":9.68,"l":9.63,"n":57,"o":9.64,"t":"2026-10-20T21:25:00Z","v":15809,"vw":9.649479},{"c":9.85,"h":9.85,"l":9.64,"n":401,"o":9.72,"t":"2026-10-20T21:30:00Z","v":523175,"vw":9.743739},{"c":10.06,"h":10.08,"l":9.6809,"n":159,"o":9.6809,"t":"2026-10-20T21:35:00Z","v":220721,"vw":9.995857},{"c":9.86,"h":10.0287,"l":9.8,"n":28,"o":10.0287,"t":"2026-10-20T21:40:00Z","v":4962,"vw":9.881477},{"c":9.8923,"h":9.9,"l":9.8,"n":71,"o":9.9,"t":"2026-10-20T21:45:00Z","v":99317,"vw":9.802485},{"c":9.8477,"h":9.93,"l":9.83,"n":20,"o":9.8783,"t":"2026-10-20T21:50:00Z","v":7091,"vw":9.887326},{"c":9.9,"h":9.9,"l":9.81,"n":15,"o":9.83,"t":"2026-10-20T21:55:00Z","v":2890,"vw":9.863897},{"c":10,"h":10,"l":9.95,"n":36,"o":9.95,"t":"2026-10-20T22:00:00Z","v":18476,"vw":9.977019},{"c":10.11,"h":10.12,"l":9.99,"n":92,"o":9.99,"t":"2026-10-20T22:05:00Z","v":49778,"vw":10.060356},{"c":9.97,"h":10.09,"l":9.97,"n":36,"o":10.09,"t":"2026-10-20T22:10:00Z","v":16587,"vw":10.0045},{"c":10.09,"h":10.09,"l":10,"n":29,"o":10,"t":"2026-10-20T22:15:00Z","v":21130,"vw":10.016413},{"c":10.02,"h":10.08,"l":10.0124,"n":19,"o":10.08,"t":"2026-10-20T22:20:00Z","v":4104,"vw":10.030058},{"c":10,"h":10.0614,"l":10,"n":18,"o":10.03,"t":"2026-10-20T22:25:00Z","v":3547,"vw":10.006406},{"c":9.97,"h":10.09,"l":9.97,"n":33,"o":9.99,"t":"2026-10-20T22:30:00Z","v":23910,"vw":10.007049},{"c":10,"h":10.01,"l":9.98,"n":48,"o":9.98,"t":"2026-10-20T22:35:00Z","v":8165,"vw":9.988714},{"c":9.9927,"h":10.06,"l":9.99,"n":16,"o":10,"t":"2026-10-20T22:40:00Z","v":11425,"vw":10.054587},{"c":9.99,"h":10,"l":9.99,"n":5,"o":10,"t":"2026-10-20T22:45:00Z","v":394,"vw":9.992938},{"c":10.01,"h":10.02,"l":10.0009,"n":6,"o":10.02,"t":"2026-10-20T22:50:00Z","v":670,"vw":10.010686},{"c":10.02,"h":10.0527,"l":10.0014,"n":8,"o":10.0014,"t":"2026-10-20T22:55:00Z","v":1245,"vw":10.0358},{"c":9.9282,"h":9.94,"l":9.9,"n":13,"o":9.94,"t":"2026-10-20T23:00:00Z","v":2468,"vw":9.924316},{"c":9.8892,"h":9.95,"l":9.88,"n":21,"o":9.93,"t":"2026-10-20T23:05:00Z","v":18561,"vw":9.926764},{"c":9.8099,"h":9.88,"l":9.8,"n":19,"o":9.8623,"t":"2026-10-20T23:10:00Z","v":4007,"vw":9.835943},{"c":9.75,"h":9.78,"l":9.74,"n":10,"o":9.74,"t":"2026-10-20T23:15:00Z","v":2461,"vw":9.758091},{"c":9.73,"h":9.76,"l":9.69,"n":59,"o":9.75,"t":"2026-10-20T23:20:00Z","v":22932,"vw":9.727211},{"c":9.77,"h":9.78,"l":9.7002,"n":14,"o":9.7002,"t":"2026-10-20T23:25:00Z","v":14528,"vw":9.739254},{"c":9.79,"h":9.84,"l":9.75,"n":30,"o":9.76,"t":"2026-10-20T23:35:00Z","v":17556,"vw":9.772773},{"c":9.84,"h":9.854,"l":9.82,"n":7,"o":9.82,"t":"2026-10-20T23:40:00Z","v":2304,"vw":9.822371},{"c":9.86,"h":9.87,"l":9.83,"n":17,"o":9.84,"t":"2026-10-20T23:45:00Z","v":10274,"vw":9.856567},{"c":9.9,"h":9.9197,"l":9.85,"n":17,"o":9.87,"t":"2026-10-20T23:50:00Z","v":4351,"vw":9.862181},{"c":9.9504,"h":9.98,"l":9.92,"n":22,"o":9.92,"t":"2026-10-20T23:55:00Z","v":10805,"vw":9.953813},{"c":9.96,"h":10.01,"l":9.79,"n":144,"o":9.89,"t":"2026-10-21T08:00:00Z","v":46383,"vw":9.858378},{"c":9.825,"h":9.97,"l":9.81,"n":40,"o":9.97,"t":"2026-10-21T08:05:00Z","v":10568,"vw":9.910361},{"c":9.77,"h":9.8,"l":9.76,"n":17,"o":9.8,"t":"2026-10-21T08:10:00Z","v":2644,"vw":9.767077},{"c":9.76,"h":9.77,"l":9.75,"n":18,"o":9.75,"t":"2026-10-21T08:20:00Z","v":2393,"vw":9.759447},{"c":9.76,"h":9.76,"l":9.74,"n":2,"o":9.74,"t":"2026-10-21T08:25:00Z","v":835,"vw":9.742874},{"c":9.58,"h":9.72,"l":9.58,"n":24,"o":9.72,"t":"2026-10-21T08:30:00Z","v":3870,"vw":9.645114},{"c":9.59,"h":9.59,"l":9.55,"n":7,"o":9.55,"t":"2026-10-21T08:35:00Z","v":2432,"vw":9.56335},{"c":9.5419,"h":9.58,"l":9.5419,"n":9,"o":9.56,"t":"2026-10-21T08:40:00Z","v":1202,"vw":9.563385},{"c":9.54,"h":9.55,"l":9.51,"n":23,"o":9.53,"t":"2026-10-21T08:45:00Z","v":8923,"vw":9.538494},{"c":9.46,"h":9.5,"l":9.46,"n":13,"o":9.5,"t":"2026-10-21T08:50:00Z","v":3223,"vw":9.473089},{"c":9.4075,"h":9.45,"l":9.4,"n":16,"o":9.45,"t":"2026-10-21T08:55:00Z","v":3297,"vw":9.418331},{"c":9.48,"h":9.48,"l":9.48,"n":9,"o":9.48,"t":"2026-10-21T09:00:00Z","v":788,"vw":9.48},{"c":9.49,"h":9.51,"l":9.49,"n":15,"o":9.5,"t":"2026-10-21T09:05:00Z","v":8116,"vw":9.505416},{"c":9.51,"h":9.51,"l":9.51,"n":5,"o":9.51,"t":"2026-10-21T09:10:00Z","v":1000,"vw":9.51},{"c":9.53,"h":9.55,"l":9.53,"n":4,"o":9.55,"t":"2026-10-21T09:15:00Z","v":1021,"vw":9.543255},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-21T09:20:00Z","v":236,"vw":9.53},{"c":9.54,"h":9.55,"l":9.54,"n":4,"o":9.55,"t":"2026-10-21T09:25:00Z","v":310,"vw":9.546667},{"c":9.57,"h":9.59,"l":9.56,"n":39,"o":9.56,"t":"2026-10-21T09:30:00Z","v":13013,"vw":9.580526},{"c":9.55,"h":9.565,"l":9.55,"n":8,"o":9.565,"t":"2026-10-21T09:35:00Z","v":1137,"vw":9.56162},{"c":9.53,"h":9.54,"l":9.5,"n":31,"o":9.54,"t":"2026-10-21T09:40:00Z","v":20634,"vw":9.512487},{"c":9.48,"h":9.49,"l":9.47,"n":15,"o":9.49,"t":"2026-10-21T09:45:00Z","v":1603,"vw":9.483571},{"c":9.52,"h":9.52,"l":9.49,"n":4,"o":9.49,"t":"2026-10-21T09:50:00Z","v":771,"vw":9.497143},{"c":9.5,"h":9.51,"l":9.5,"n":3,"o":9.5,"t":"2026-10-21T09:55:00Z","v":1625,"vw":9.503858},{"c":9.45,"h":9.5,"l":9.45,"n":15,"o":9.4982,"t":"2026-10-21T10:00:00Z","v":7600,"vw":9.463266},{"c":9.4022,"h":9.43,"l":9.4,"n":6,"o":9.41,"t":"2026-10-21T10:05:00Z","v":4111,"vw":9.403037},{"c":9.41,"h":9.43,"l":9.4,"n":12,"o":9.42,"t":"2026-10-21T10:10:00Z","v":2699,"vw":9.416227},{"c":9.48,"h":9.48,"l":9.44,"n":2,"o":9.44,"t":"2026-10-21T10:30:00Z","v":238,"vw":9.456807},{"c":9.499,"h":9.499,"l":9.48,"n":4,"o":9.48,"t":"2026-10-21T10:35:00Z","v":1644,"vw":9.488313},{"c":9.5193,"h":9.5193,"l":9.5,"n":3,"o":9.5,"t":"2026-10-21T10:40:00Z","v":1210,"vw":9.504196},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-10-21T10:45:00Z","v":521,"vw":9.51},{"c":9.48,"h":9.5,"l":9.47,"n":9,"o":9.48,"t":"2026-10-21T10:55:00Z","v":5442,"vw":9.4746},{"c":9.47,"h":9.54,"l":9.47,"n":39,"o":9.49,"t":"2026-10-21T11:00:00Z","v":8386,"vw":9.500627},{"c":9.47,"h":9.51,"l":9.42,"n":32,"o":9.51,"t":"2026-10-21T11:05:00Z","v":8013,"vw":9.450919},{"c":9.407,"h":9.49,"l":9.407,"n":14,"o":9.47,"t":"2026-10-21T11:10:00Z","v":5129,"vw":9.44227},{"c":9.4,"h":9.4069,"l":9.36,"n":17,"o":9.36,"t":"2026-10-21T11:15:00Z","v":10499,"vw":9.390719},{"c":9.47,"h":9.47,"l":9.3708,"n":26,"o":9.39,"t":"2026-10-21T11:20:00Z","v":6832,"vw":9.390833},{"c":9.5154,"h":9.52,"l":9.49,"n":14,"o":9.49,"t":"2026-10-21T11:25:00Z","v":8828,"vw":9.508964},{"c":9.6485,"h":9.6516,"l":9.53,"n":159,"o":9.54,"t":"2026-10-21T11:30:00Z","v":20483,"vw":9.580994},{"c":9.62,"h":9.68,"l":9.59,"n":30,"o":9.65,"t":"2026-10-21T11:35:00Z","v":21761,"vw":9.632067},{"c":9.61,"h":9.63,"l":9.61,"n":55,"o":9.63,"t":"2026-10-21T11:40:00Z","v":11961,"vw":9.611895},{"c":9.6,"h":9.61,"l":9.6,"n":5,"o":9.6,"t":"2026-10-21T11:45:00Z","v":1427,"vw":9.606372},{"c":9.68,"h":9.69,"l":9.59,"n":98,"o":9.61,"t":"2026-10-21T11:50:00Z","v":23568,"vw":9.62308},{"c":9.67,"h":9.7,"l":9.65,"n":8,"o":9.665,"t":"2026-10-21T11:55:00Z","v":6691,"vw":9.680387},{"c":9.59,"h":9.65,"l":9.59,"n":17,"o":9.63,"t":"2026-10-21T12:00:00Z","v":10131,"vw":9.62055},{"c":9.61,"h":9.61,"l":9.59,"n":8,"o":9.59,"t":"2026-10-21T12:05:00Z","v":1536,"vw":9.598572},{"c":9.6006,"h":9.609,"l":9.59,"n":12,"o":9.609,"t":"2026-10-21T12:10:00Z","v":3488,"vw":9.605971},{"c":9.6,"h":9.6098,"l":9.59,"n":8,"o":9.595,"t":"2026-10-21T12:15:00Z","v":1453,"vw":9.599588},{"c":9.59,"h":9.63,"l":9.59,"n":132,"o":9.6,"t":"2026-10-21T12:20:00Z","v":16628,"vw":9.609372},{"c":9.46,"h":9.58,"l":9.46,"n":27,"o":9.58,"t":"2026-10-21T12:25:00Z","v":22056,"vw":9.483418},{"c":9.54,"h":9.59,"l":9.48,"n":26,"o":9.48,"t":"2026-10-21T12:30:00Z","v":7320,"vw":9.501475},{"c":9.55,"h":9.57,"l":9.5115,"n":18,"o":9.5115,"t":"2026-10-21T12:35:00Z","v":8024,"vw":9.556146},{"c":9.52,"h":9.59,"l":9.52,"n":28,"o":9.56,"t":"2026-10-21T12:40:00Z","v":9525,"vw":9.560706},{"c":9.49,"h":9.5628,"l":9.48,"n":7,"o":9.5628,"t":"2026-10-21T12:45:00Z","v":3415,"vw":9.501324},{"c":9.4546,"h":9.479,"l":9.4546,"n":8,"o":9.47,"t":"2026-10-21T12:50:00Z","v":6626,"vw":9.45968},{"c":9.48,"h":9.4892,"l":9.4318,"n":14,"o":9.46,"t":"2026-10-21T12:55:00Z","v":4450,"vw":9.464134},{"c":9.61,"h":9.61,"l":9.4901,"n":24,"o":9.495,"t":"2026-10-21T13:00:00Z","v":7561,"vw":9.537156},{"c":9.55,"h":9.62,"l":9.55,"n":22,"o":9.61,"t":"2026-10-21T13:05:00Z","v":5249,"vw":9.606734},{"c":9.52,"h":9.5386,"l":9.52,"n":14,"o":9.5386,"t":"2026-10-21T13:10:00Z","v":7472,"vw":9.521815},{"c":9.61,"h":9.61,"l":9.55,"n":18,"o":9.55,"t":"2026-10-21T13:15:00Z","v":16714,"vw":9.604507},{"c":9.63,"h":9.66,"l":9.5937,"n":50,"o":9.64,"t":"2026-10-21T13:20:00Z","v":14746,"vw":9.621157},{"c":9.49,"h":9.63,"l":9.47,"n":201,"o":9.61,"t":"2026-10-21T13:25:00Z","v":65581,"vw":9.530292},{"c":9.13,"h":9.74,"l":9.13,"n":837,"o":9.5,"t":"2026-10-21T13:30:00Z","v":355985,"vw":9.416411},{"c":8.92,"h":9.1989,"l":8.78,"n":697,"o":9.14,"t":"2026-10-21T13:35:00Z","v":324693,"vw":8.95381},{"c":8.385,"h":8.905,"l":8.245,"n":748,"o":8.905,"t":"2026-10-21T13:40:00Z","v":290055,"vw":8.481028},{"c":8.56,"h":8.65,"l":8.33,"n":835,"o":8.37,"t":"2026-10-21T13:45:00Z","v":335237,"vw":8.517621},{"c":8.57,"h":8.65,"l":8.51,"n":308,"o":8.55,"t":"2026-10-21T13:50:00Z","v":150225,"vw":8.571174},{"c":8.76,"h":8.7799,"l":8.558,"n":360,"o":8.5799,"t":"2026-10-21T13:55:00Z","v":201740,"vw":8.704002},{"c":9.02,"h":9.0494,"l":8.74,"n":428,"o":8.75,"t":"2026-10-21T14:00:00Z","v":223233,"vw":8.927803},{"c":8.8,"h":9.0282,"l":8.7826,"n":298,"o":9.01,"t":"2026-10-21T14:05:00Z","v":140164,"vw":8.882896},{"c":8.681,"h":8.8,"l":8.675,"n":247,"o":8.8,"t":"2026-10-21T14:10:00Z","v":82309,"vw":8.719038},{"c":8.78,"h":8.78,"l":8.62,"n":190,"o":8.7,"t":"2026-10-21T14:15:00Z","v":85962,"vw":8.692495},{"c":8.96,"h":9.0199,"l":8.7401,"n":178,"o":8.7401,"t":"2026-10-21T14:20:00Z","v":67328,"vw":8.914735},{"c":8.96,"h":9,"l":8.87,"n":146,"o":8.95,"t":"2026-10-21T14:25:00Z","v":45966,"vw":8.943588},{"c":9.062,"h":9.075,"l":8.965,"n":123,"o":8.972,"t":"2026-10-21T14:30:00Z","v":54734,"vw":9.034431},{"c":8.9493,"h":9.06,"l":8.8901,"n":104,"o":9.06,"t":"2026-10-21T14:35:00Z","v":29549,"vw":8.981571},{"c":9,"h":9.05,"l":8.89,"n":82,"o":8.9,"t":"2026-10-21T14:40:00Z","v":21293,"vw":8.958618},{"c":9.09,"h":9.12,"l":9.013,"n":91,"o":9.0183,"t":"2026-10-21T14:45:00Z","v":20782,"vw":9.08616},{"c":9.1304,"h":9.265,"l":9.11,"n":213,"o":9.1175,"t":"2026-10-21T14:50:00Z","v":123275,"vw":9.174136},{"c":9.14,"h":9.155,"l":9.0501,"n":141,"o":9.155,"t":"2026-10-21T14:55:00Z","v":65192,"vw":9.10429},{"c":9.07,"h":9.1499,"l":9.04,"n":52,"o":9.0975,"t":"2026-10-21T15:00:00Z","v":38237,"vw":9.061485},{"c":9.1,"h":9.125,"l":9.07,"n":58,"o":9.08,"t":"2026-10-21T15:05:00Z","v":53945,"vw":9.081769},{"c":9.15,"h":9.1775,"l":9.115,"n":103,"o":9.13,"t":"2026-10-21T15:10:00Z","v":29565,"vw":9.142146},{"c":9.02,"h":9.14,"l":9.02,"n":70,"o":9.14,"t":"2026-10-21T15:15:00Z","v":17517,"vw":9.099803},{"c":8.99,"h":9.03,"l":8.9703,"n":102,"o":9.02,"t":"2026-10-21T15:20:00Z","v":29453,"vw":9.000737},{"c":8.99,"h":9.03,"l":8.96,"n":125,"o":8.98,"t":"2026-10-21T15:25:00Z","v":59828,"vw":8.997042},{"c":9.06,"h":9.082,"l":9.01,"n":79,"o":9.01,"t":"2026-10-21T15:30:00Z","v":34322,"vw":9.050299},{"c":9.16,"h":9.16,"l":9.07,"n":80,"o":9.07,"t":"2026-10-21T15:35:00Z","v":78605,"vw":9.145068},{"c":9.15,"h":9.18,"l":9.1448,"n":60,"o":9.17,"t":"2026-10-21T15:40:00Z","v":9006,"vw":9.167528},{"c":9.19,"h":9.2,"l":9.1301,"n":60,"o":9.145,"t":"2026-10-21T15:45:00Z","v":24129,"vw":9.16745},{"c":9.1587,"h":9.222,"l":9.14,"n":44,"o":9.215,"t":"2026-10-21T15:50:00Z","v":11664,"vw":9.160915},{"c":9.12,"h":9.15,"l":9.0924,"n":96,"o":9.15,"t":"2026-10-21T15:55:00Z","v":30811,"vw":9.113511},{"c":9.15,"h":9.15,"l":9.0513,"n":52,"o":9.1,"t":"2026-10-21T16:00:00Z","v":32056,"vw":9.07506},{"c":9.08,"h":9.1621,"l":9.08,"n":53,"o":9.1621,"t":"2026-10-21T16:05:00Z","v":12088,"vw":9.112045},{"c":9.05,"h":9.075,"l":8.9904,"n":139,"o":9.075,"t":"2026-10-21T16:10:00Z","v":67202,"vw":9.023928},{"c":9.055,"h":9.0799,"l":9.04,"n":59,"o":9.05,"t":"2026-10-21T16:15:00Z","v":25850,"vw":9.059266},{"c":9.02,"h":9.04,"l":9.0104,"n":39,"o":9.04,"t":"2026-10-21T16:20:00Z","v":6765,"vw":9.025919},{"c":9.015,"h":9.035,"l":8.995,"n":64,"o":9.02,"t":"2026-10-21T16:25:00Z","v":15437,"vw":9.003297},{"c":8.93,"h":9.04,"l":8.92,"n":102,"o":9.04,"t":"2026-10-21T16:30:00Z","v":42604,"vw":8.954417},{"c":9.15,"h":9.15,"l":8.91,"n":96,"o":8.91,"t":"2026-10-21T16:35:00Z","v":82819,"vw":8.944925},{"c":9.045,"h":9.1875,"l":9.03,"n":57,"o":9.1875,"t":"2026-10-21T16:40:00Z","v":21155,"vw":9.072198},{"c":9.025,"h":9.06,"l":9.015,"n":34,"o":9.06,"t":"2026-10-21T16:45:00Z","v":2889,"vw":9.033757},{"c":9.08,"h":9.105,"l":9.0275,"n":36,"o":9.0275,"t":"2026-10-21T16:50:00Z","v":11759,"vw":9.069723},{"c":9.05,"h":9.08,"l":9.025,"n":60,"o":9.065,"t":"2026-10-21T16:55:00Z","v":21265,"vw":9.05807},{"c":9.015,"h":9.041,"l":9,"n":39,"o":9.03,"t":"2026-10-21T17:00:00Z","v":10446,"vw":9.03265},{"c":9.065,"h":9.065,"l":9.025,"n":44,"o":9.04,"t":"2026-10-21T17:05:00Z","v":15948,"vw":9.058866},{"c":9.12,"h":9.12,"l":9.05,"n":38,"o":9.07,"t":"2026-10-21T17:10:00Z","v":9596,"vw":9.08291},{"c":9.1,"h":9.1394,"l":9.095,"n":39,"o":9.105,"t":"2026-10-21T17:15:00Z","v":10513,"vw":9.103267},{"c":9.1184,"h":9.1247,"l":9.0801,"n":33,"o":9.1122,"t":"2026-10-21T17:20:00Z","v":7378,"vw":9.110805},{"c":9.135,"h":9.17,"l":9.115,"n":38,"o":9.12,"t":"2026-10-21T17:25:00Z","v":21792,"vw":9.133348},{"c":9.135,"h":9.16,"l":9.115,"n":19,"o":9.15,"t":"2026-10-21T17:30:00Z","v":5280,"vw":9.135822},{"c":9.1052,"h":9.135,"l":9.0923,"n":26,"o":9.135,"t":"2026-10-21T17:35:00Z","v":7100,"vw":9.10837},{"c":9.1,"h":9.125,"l":9.0901,"n":35,"o":9.125,"t":"2026-10-21T17:40:00Z","v":9951,"vw":9.105243},{"c":9.13,"h":9.13,"l":9.07,"n":10,"o":9.115,"t":"2026-10-21T17:45:00Z","v":1972,"vw":9.112908},{"c":9.1481,"h":9.15,"l":9.095,"n":29,"o":9.11,"t":"2026-10-21T17:50:00Z","v":10476,"vw":9.130956},{"c":9.165,"h":9.165,"l":9.1001,"n":17,"o":9.105,"t":"2026-10-21T17:55:00Z","v":3387,"vw":9.130888},{"c":9.155,"h":9.17,"l":9.145,"n":50,"o":9.17,"t":"2026-10-21T18:00:00Z","v":22958,"vw":9.151034},{"c":9.152,"h":9.21,"l":9.1501,"n":47,"o":9.17,"t":"2026-10-21T18:05:00Z","v":32422,"vw":9.176231},{"c":9.125,"h":9.145,"l":9.105,"n":31,"o":9.145,"t":"2026-10-21T18:10:00Z","v":9978,"vw":9.118019},{"c":9.155,"h":9.185,"l":9.15,"n":30,"o":9.15,"t":"2026-10-21T18:15:00Z","v":6979,"vw":9.171421},{"c":9.095,"h":9.14,"l":9.095,"n":42,"o":9.14,"t":"2026-10-21T18:20:00Z","v":11674,"vw":9.11721},{"c":9.075,"h":9.112,"l":9.07,"n":19,"o":9.112,"t":"2026-10-21T18:25:00Z","v":4439,"vw":9.074078},{"c":9.1095,"h":9.1332,"l":9.055,"n":41,"o":9.09,"t":"2026-10-21T18:30:00Z","v":11136,"vw":9.106295},{"c":9.2022,"h":9.216,"l":9.115,"n":59,"o":9.115,"t":"2026-10-21T18:35:00Z","v":24614,"vw":9.196119},{"c":9.22,"h":9.28,"l":9.2,"n":69,"o":9.205,"t":"2026-10-21T18:40:00Z","v":34063,"vw":9.241865},{"c":9.14,"h":9.2587,"l":9.13,"n":68,"o":9.23,"t":"2026-10-21T18:45:00Z","v":23480,"vw":9.190379},{"c":9.17,"h":9.17,"l":9.06,"n":83,"o":9.12,"t":"2026-10-21T18:50:00Z","v":32128,"vw":9.102065},{"c":9.025,"h":9.16,"l":9,"n":70,"o":9.16,"t":"2026-10-21T18:55:00Z","v":88745,"vw":9.02747},{"c":9.0507,"h":9.06,"l":8.9576,"n":158,"o":9.0144,"t":"2026-10-21T19:00:00Z","v":75204,"vw":9.004546},{"c":9.025,"h":9.0754,"l":9.0019,"n":52,"o":9.06,"t":"2026-10-21T19:05:00Z","v":33075,"vw":9.028658},{"c":8.9701,"h":9.0088,"l":8.9307,"n":55,"o":9,"t":"2026-10-21T19:10:00Z","v":34172,"vw":8.973874},{"c":9.045,"h":9.09,"l":9.01,"n":72,"o":9.01,"t":"2026-10-21T19:15:00Z","v":65386,"vw":9.0296},{"c":8.9964,"h":9.0679,"l":8.995,"n":37,"o":9.055,"t":"2026-10-21T19:20:00Z","v":24691,"vw":9.033443},{"c":9.0328,"h":9.0359,"l":9.01,"n":42,"o":9.025,"t":"2026-10-21T19:25:00Z","v":8387,"vw":9.019477},{"c":9.125,"h":9.13,"l":9.0301,"n":79,"o":9.065,"t":"2026-10-21T19:30:00Z","v":28847,"vw":9.093486},{"c":9.13,"h":9.14,"l":9.1,"n":29,"o":9.12,"t":"2026-10-21T19:35:00Z","v":8364,"vw":9.119779},{"c":9.095,"h":9.14,"l":9.07,"n":71,"o":9.14,"t":"2026-10-21T19:40:00Z","v":22412,"vw":9.08739},{"c":9.15,"h":9.16,"l":9.095,"n":36,"o":9.095,"t":"2026-10-21T19:45:00Z","v":5791,"vw":9.127308},{"c":9.09,"h":9.1854,"l":9.09,"n":85,"o":9.14,"t":"2026-10-21T19:50:00Z","v":27917,"vw":9.15288},{"c":9.01,"h":9.07,"l":9.01,"n":115,"o":9.07,"t":"2026-10-21T19:55:00Z","v":30976,"vw":9.031172},{"c":9,"h":9.025,"l":8.7898,"n":68,"o":9.02,"t":"2026-10-21T20:00:00Z","v":15397,"vw":8.909328},{"c":9.015,"h":9.06,"l":8.99,"n":49,"o":9.02,"t":"2026-10-21T20:05:00Z","v":18138,"vw":9.010096},{"c":8.9,"h":8.99,"l":8.859,"n":68,"o":8.99,"t":"2026-10-21T20:10:00Z","v":26325,"vw":8.976304},{"c":8.93,"h":8.94,"l":8.88,"n":19,"o":8.88,"t":"2026-10-21T20:15:00Z","v":6393,"vw":8.93056},{"c":8.97,"h":8.97,"l":8.94,"n":14,"o":8.94,"t":"2026-10-21T20:20:00Z","v":3870,"vw":8.959265},{"c":9,"h":9.03,"l":8.98,"n":9,"o":9.01,"t":"2026-10-21T20:25:00Z","v":2831,"vw":9.010244},{"c":9,"h":9.0787,"l":8.99,"n":6,"o":9.06,"t":"2026-10-21T20:30:00Z","v":7084,"vw":9.006295},{"c":9.1,"h":9.11,"l":9,"n":35,"o":9.06,"t":"2026-10-21T20:35:00Z","v":7685,"vw":9.098216},{"c":9.1443,"h":9.2,"l":9.123,"n":28,"o":9.123,"t":"2026-10-21T20:40:00Z","v":8354,"vw":9.148945},{"c":9.07,"h":9.15,"l":9.07,"n":10,"o":9.14,"t":"2026-10-21T20:45:00Z","v":1866,"vw":9.130399},{"c":9.01,"h":9.09,"l":9.01,"n":12,"o":9.04,"t":"2026-10-21T20:50:00Z","v":1212,"vw":9.03844},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-21T20:55:00Z","v":150,"vw":9.04},{"c":9.01,"h":9.06,"l":9.01,"n":6,"o":9.06,"t":"2026-10-21T21:00:00Z","v":4994,"vw":9.057418},{"c":8.95,"h":8.96,"l":8.93,"n":12,"o":8.96,"t":"2026-10-21T21:05:00Z","v":8456,"vw":8.941373},{"c":8.99,"h":8.99,"l":8.9167,"n":4,"o":8.95,"t":"2026-10-21T21:10:00Z","v":5631,"vw":8.920982},{"c":8.91,"h":8.97,"l":8.91,"n":8,"o":8.95,"t":"2026-10-21T21:15:00Z","v":6377,"vw":8.942222},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-21T21:25:00Z","v":100,"vw":9.01},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-21T21:35:00Z","v":1501,"vw":8.95},{"c":8.9,"h":8.95,"l":8.9,"n":19,"o":8.95,"t":"2026-10-21T21:40:00Z","v":6225,"vw":8.913134},{"c":8.8505,"h":8.9122,"l":8.8505,"n":119,"o":8.9,"t":"2026-10-21T21:45:00Z","v":36441,"vw":8.900323},{"c":8.75,"h":8.85,"l":8.75,"n":37,"o":8.85,"t":"2026-10-21T21:50:00Z","v":10756,"vw":8.801977},{"c":8.8361,"h":8.8361,"l":8.7,"n":14,"o":8.7,"t":"2026-10-21T21:55:00Z","v":3144,"vw":8.768964},{"c":8.74,"h":8.8,"l":8.7,"n":20,"o":8.8,"t":"2026-10-21T22:00:00Z","v":4319,"vw":8.744523},{"c":8.735,"h":8.74,"l":8.71,"n":12,"o":8.72,"t":"2026-10-21T22:05:00Z","v":1638,"vw":8.722367},{"c":8.69,"h":8.74,"l":8.69,"n":20,"o":8.74,"t":"2026-10-21T22:10:00Z","v":9170,"vw":8.723268},{"c":8.6182,"h":8.67,"l":8.58,"n":30,"o":8.67,"t":"2026-10-21T22:15:00Z","v":8533,"vw":8.624452},{"c":8.58,"h":8.5876,"l":8.53,"n":32,"o":8.58,"t":"2026-10-21T22:20:00Z","v":4825,"vw":8.558865},{"c":8.55,"h":8.55,"l":8.52,"n":34,"o":8.53,"t":"2026-10-21T22:25:00Z","v":17390,"vw":8.538332},{"c":8.61,"h":8.64,"l":8.57,"n":13,"o":8.58,"t":"2026-10-21T22:30:00Z","v":2796,"vw":8.59627},{"c":8.64,"h":8.67,"l":8.62,"n":17,"o":8.67,"t":"2026-10-21T22:35:00Z","v":7721,"vw":8.639961},{"c":8.57,"h":8.65,"l":8.56,"n":20,"o":8.64,"t":"2026-10-21T22:40:00Z","v":9352,"vw":8.63328},{"c":8.62,"h":8.6251,"l":8.56,"n":18,"o":8.56,"t":"2026-10-21T22:45:00Z","v":5405,"vw":8.5799},{"c":8.5951,"h":8.6108,"l":8.58,"n":12,"o":8.6108,"t":"2026-10-21T22:50:00Z","v":1862,"vw":8.591278},{"c":8.56,"h":8.57,"l":8.55,"n":8,"o":8.56,"t":"2026-10-21T22:55:00Z","v":1126,"vw":8.565135},{"c":8.5,"h":8.5597,"l":8.5,"n":60,"o":8.5597,"t":"2026-10-21T23:00:00Z","v":23006,"vw":8.528588},{"c":8.4947,"h":8.4947,"l":8.43,"n":46,"o":8.46,"t":"2026-10-21T23:05:00Z","v":13900,"vw":8.457217},{"c":8.54,"h":8.5485,"l":8.434,"n":20,"o":8.434,"t":"2026-10-21T23:10:00Z","v":4084,"vw":8.52432},{"c":8.5,"h":8.5255,"l":8.5,"n":8,"o":8.5255,"t":"2026-10-21T23:15:00Z","v":838,"vw":8.507999},{"c":8.46,"h":8.53,"l":8.46,"n":4,"o":8.53,"t":"2026-10-21T23:20:00Z","v":408,"vw":8.477157},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-10-21T23:25:00Z","v":616,"vw":8.46},{"c":8.4813,"h":8.52,"l":8.48,"n":5,"o":8.52,"t":"2026-10-21T23:30:00Z","v":4148,"vw":8.482151},{"c":8.53,"h":8.53,"l":8.51,"n":16,"o":8.53,"t":"2026-10-21T23:35:00Z","v":7857,"vw":8.52974},{"c":8.47,"h":8.49,"l":8.47,"n":11,"o":8.49,"t":"2026-10-21T23:40:00Z","v":480,"vw":8.480245},{"c":8.451,"h":8.48,"l":8.4477,"n":32,"o":8.46,"t":"2026-10-21T23:45:00Z","v":13339,"vw":8.47614},{"c":8.41,"h":8.4652,"l":8.41,"n":30,"o":8.46,"t":"2026-10-21T23:50:00Z","v":5852,"vw":8.441661},{"c":8.439,"h":8.44,"l":8.4008,"n":15,"o":8.41,"t":"2026-10-21T23:55:00Z","v":2426,"vw":8.426611},{"c":8.01,"h":8.2,"l":7.9309,"n":494,"o":8.15,"t":"2026-10-22T08:00:00Z","v":92063,"vw":8.064929},{"c":8,"h":8.0336,"l":7.96,"n":10,"o":7.96,"t":"2026-10-22T08:05:00Z","v":2418,"vw":8.025166},{"c":8.12,"h":8.12,"l":8.04,"n":21,"o":8.04,"t":"2026-10-22T08:10:00Z","v":8135,"vw":8.050718},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-22T08:15:00Z","v":200,"vw":8.1},{"c":8.08,"h":8.12,"l":8.08,"n":3,"o":8.12,"t":"2026-10-22T08:20:00Z","v":2820,"vw":8.09305},{"c":8.17,"h":8.17,"l":8.15,"n":5,"o":8.15,"t":"2026-10-22T08:25:00Z","v":1512,"vw":8.152093},{"c":8.17,"h":8.17,"l":8.17,"n":3,"o":8.17,"t":"2026-10-22T08:30:00Z","v":115,"vw":8.17},{"c":8.2,"h":8.2,"l":8.17,"n":7,"o":8.17,"t":"2026-10-22T08:35:00Z","v":422,"vw":8.19},{"c":8.27,"h":8.27,"l":8.24,"n":6,"o":8.24,"t":"2026-10-22T08:40:00Z","v":4902,"vw":8.269246},{"c":8.25,"h":8.2854,"l":8.25,"n":7,"o":8.28,"t":"2026-10-22T08:45:00Z","v":772,"vw":8.266394},{"c":8.1304,"h":8.26,"l":8.1304,"n":18,"o":8.26,"t":"2026-10-22T08:50:00Z","v":17760,"vw":8.208948},{"c":8.1,"h":8.15,"l":8.1,"n":8,"o":8.15,"t":"2026-10-22T08:55:00Z","v":1772,"vw":8.109697},{"c":8.11,"h":8.11,"l":8.09,"n":4,"o":8.1017,"t":"2026-10-22T09:00:00Z","v":658,"vw":8.097621},{"c":8.0775,"h":8.1,"l":8.0775,"n":7,"o":8.1,"t":"2026-10-22T09:05:00Z","v":1728,"vw":8.087061},{"c":8.11,"h":8.14,"l":8.11,"n":4,"o":8.14,"t":"2026-10-22T09:15:00Z","v":5275,"vw":8.13545},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-22T09:25:00Z","v":320,"vw":8.1},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-22T09:30:00Z","v":214,"vw":8.11},{"c":8.08,"h":8.12,"l":8.08,"n":8,"o":8.12,"t":"2026-10-22T09:35:00Z","v":1949,"vw":8.082239},{"c":8.08,"h":8.08,"l":8.07,"n":35,"o":8.08,"t":"2026-10-22T09:40:00Z","v":9263,"vw":8.079537},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-22T09:45:00Z","v":381,"vw":8.09},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-22T09:50:00Z","v":510,"vw":8.11},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-22T09:55:00Z","v":410,"vw":8.14},{"c":8.14,"h":8.14,"l":8.13,"n":2,"o":8.13,"t":"2026-10-22T10:00:00Z","v":1100,"vw":8.139091},{"c":8.13,"h":8.16,"l":8.13,"n":16,"o":8.16,"t":"2026-10-22T10:05:00Z","v":4572,"vw":8.148154},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-22T10:15:00Z","v":167,"vw":8.2},{"c":8.3,"h":8.3,"l":8.27,"n":9,"o":8.28,"t":"2026-10-22T10:20:00Z","v":3914,"vw":8.281316},{"c":8.33,"h":8.33,"l":8.3,"n":26,"o":8.31,"t":"2026-10-22T10:25:00Z","v":8108,"vw":8.325567},{"c":8.36,"h":8.38,"l":8.33,"n":34,"o":8.33,"t":"2026-10-22T10:30:00Z","v":25128,"vw":8.36762},{"c":8.3696,"h":8.37,"l":8.34,"n":5,"o":8.37,"t":"2026-10-22T10:35:00Z","v":1251,"vw":8.36741},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-10-22T10:40:00Z","v":240,"vw":8.35},{"c":8.3,"h":8.35,"l":8.3,"n":2,"o":8.35,"t":"2026-10-22T10:45:00Z","v":200,"vw":8.325},{"c":8.32,"h":8.32,"l":8.3,"n":2,"o":8.3,"t":"2026-10-22T10:50:00Z","v":2454,"vw":8.319185},{"c":8.3,"h":8.3099,"l":8.3,"n":25,"o":8.3,"t":"2026-10-22T10:55:00Z","v":19859,"vw":8.301018},{"c":8.75,"h":8.78,"l":8.12,"n":1507,"o":8.3,"t":"2026-10-22T11:00:00Z","v":220428,"vw":8.384865},{"c":8.67,"h":8.84,"l":8.59,"n":95,"o":8.77,"t":"2026-10-22T11:05:00Z","v":34569,"vw":8.734764},{"c":8.68,"h":8.82,"l":8.67,"n":57,"o":8.67,"t":"2026-10-22T11:10:00Z","v":14170,"vw":8.74492},{"c":8.666,"h":8.7,"l":8.64,"n":11,"o":8.64,"t":"2026-10-22T11:15:00Z","v":7776,"vw":8.674349},{"c":8.62,"h":8.7474,"l":8.5691,"n":24,"o":8.71,"t":"2026-10-22T11:20:00Z","v":10845,"vw":8.649936},{"c":8.52,"h":8.604,"l":8.52,"n":24,"o":8.604,"t":"2026-10-22T11:25:00Z","v":10359,"vw":8.541532},{"c":8.68,"h":8.68,"l":8.58,"n":16,"o":8.58,"t":"2026-10-22T11:30:00Z","v":5358,"vw":8.638538},{"c":8.7,"h":8.7,"l":8.6111,"n":11,"o":8.69,"t":"2026-10-22T11:35:00Z","v":4352,"vw":8.66083},{"c":8.65,"h":8.71,"l":8.65,"n":11,"o":8.7,"t":"2026-10-22T11:40:00Z","v":5933,"vw":8.697186},{"c":8.58,"h":8.67,"l":8.58,"n":11,"o":8.61,"t":"2026-10-22T11:45:00Z","v":4085,"vw":8.599158},{"c":8.58,"h":8.58,"l":8.56,"n":3,"o":8.56,"t":"2026-10-22T11:50:00Z","v":2588,"vw":8.569177},{"c":8.5,"h":8.54,"l":8.49,"n":17,"o":8.5011,"t":"2026-10-22T11:55:00Z","v":7169,"vw":8.512071},{"c":8.53,"h":8.54,"l":8.53,"n":11,"o":8.53,"t":"2026-10-22T12:00:00Z","v":4665,"vw":8.535915},{"c":8.39,"h":8.51,"l":8.33,"n":77,"o":8.51,"t":"2026-10-22T12:05:00Z","v":13769,"vw":8.41062},{"c":8.41,"h":8.43,"l":8.39,"n":35,"o":8.41,"t":"2026-10-22T12:10:00Z","v":5878,"vw":8.41443},{"c":8.45,"h":8.47,"l":8.38,"n":11,"o":8.4,"t":"2026-10-22T12:15:00Z","v":2690,"vw":8.455452},{"c":8.4061,"h":8.4667,"l":8.4,"n":9,"o":8.4667,"t":"2026-10-22T12:20:00Z","v":8521,"vw":8.425855},{"c":8.41,"h":8.46,"l":8.39,"n":16,"o":8.41,"t":"2026-10-22T12:25:00Z","v":2799,"vw":8.418921},{"c":8.45,"h":8.45,"l":8.41,"n":15,"o":8.43,"t":"2026-10-22T12:30:00Z","v":9782,"vw":8.436278},{"c":8.38,"h":8.48,"l":8.38,"n":10,"o":8.42,"t":"2026-10-22T12:35:00Z","v":3377,"vw":8.395},{"c":8.35,"h":8.38,"l":8.35,"n":9,"o":8.38,"t":"2026-10-22T12:40:00Z","v":1912,"vw":8.352821},{"c":8.33,"h":8.35,"l":8.33,"n":13,"o":8.35,"t":"2026-10-22T12:45:00Z","v":3796,"vw":8.349448},{"c":8.32,"h":8.36,"l":8.31,"n":19,"o":8.36,"t":"2026-10-22T12:50:00Z","v":3227,"vw":8.320364},{"c":8.28,"h":8.32,"l":8.27,"n":75,"o":8.31,"t":"2026-10-22T12:55:00Z","v":33806,"vw":8.295621},{"c":8.31,"h":8.31,"l":8.28,"n":12,"o":8.29,"t":"2026-10-22T13:00:00Z","v":2586,"vw":8.3024},{"c":8.27,"h":8.32,"l":8.2606,"n":23,"o":8.2968,"t":"2026-10-22T13:05:00Z","v":5930,"vw":8.303121},{"c":8.2,"h":8.32,"l":8.2,"n":82,"o":8.32,"t":"2026-10-22T13:10:00Z","v":21763,"vw":8.257922},{"c":8.1806,"h":8.23,"l":8.1706,"n":48,"o":8.1973,"t":"2026-10-22T13:15:00Z","v":18407,"vw":8.192832},{"c":8.19,"h":8.25,"l":8.17,"n":54,"o":8.23,"t":"2026-10-22T13:20:00Z","v":17532,"vw":8.196281},{"c":8.25,"h":8.319,"l":8.2,"n":39,"o":8.23,"t":"2026-10-22T13:25:00Z","v":12523,"vw":8.239819},{"c":8.435,"h":8.435,"l":8.1,"n":371,"o":8.25,"t":"2026-10-22T13:30:00Z","v":157224,"vw":8.241489},{"c":8.51,"h":8.56,"l":8.31,"n":483,"o":8.4399,"t":"2026-10-22T13:35:00Z","v":167226,"vw":8.45608},{"c":8.15,"h":8.49,"l":8.111,"n":346,"o":8.49,"t":"2026-10-22T13:40:00Z","v":149066,"vw":8.230427},{"c":8.04,"h":8.175,"l":7.9,"n":904,"o":8.15,"t":"2026-10-22T13:45:00Z","v":213273,"vw":8.001222},{"c":7.852,"h":8.01,"l":7.71,"n":697,"o":8.01,"t":"2026-10-22T13:50:00Z","v":234366,"vw":7.813923},{"c":8.025,"h":8.08,"l":7.85,"n":402,"o":7.85,"t":"2026-10-22T13:55:00Z","v":209039,"vw":7.984259},{"c":8.1072,"h":8.19,"l":8.0105,"n":371,"o":8.0105,"t":"2026-10-22T14:00:00Z","v":168772,"vw":8.117836},{"c":7.985,"h":8.105,"l":7.93,"n":199,"o":8.105,"t":"2026-10-22T14:05:00Z","v":116391,"vw":7.995746},{"c":7.955,"h":8.05,"l":7.9501,"n":95,"o":7.98,"t":"2026-10-22T14:10:00Z","v":21693,"vw":7.995171},{"c":8.025,"h":8.0948,"l":7.93,"n":147,"o":7.9599,"t":"2026-10-22T14:15:00Z","v":39454,"vw":8.008774},{"c":7.97,"h":8.06,"l":7.96,"n":98,"o":7.9901,"t":"2026-10-22T14:20:00Z","v":47188,"vw":7.990102},{"c":7.875,"h":8.0099,"l":7.85,"n":214,"o":7.99,"t":"2026-10-22T14:25:00Z","v":73799,"vw":7.900647},{"c":7.91,"h":7.9895,"l":7.8304,"n":171,"o":7.9,"t":"2026-10-22T14:30:00Z","v":60585,"vw":7.892763},{"c":7.78,"h":7.91,"l":7.72,"n":342,"o":7.91,"t":"2026-10-22T14:35:00Z","v":162355,"vw":7.780711},{"c":7.85,"h":7.88,"l":7.785,"n":206,"o":7.785,"t":"2026-10-22T14:40:00Z","v":62224,"vw":7.838037},{"c":7.765,"h":7.862,"l":7.711,"n":179,"o":7.85,"t":"2026-10-22T14:45:00Z","v":48669,"vw":7.770414},{"c":7.8006,"h":7.8006,"l":7.72,"n":113,"o":7.76,"t":"2026-10-22T14:50:00Z","v":20177,"vw":7.770455},{"c":7.8,"h":7.815,"l":7.7301,"n":109,"o":7.81,"t":"2026-10-22T14:55:00Z","v":67165,"vw":7.773939},{"c":7.7171,"h":7.85,"l":7.7,"n":141,"o":7.81,"t":"2026-10-22T15:00:00Z","v":46263,"vw":7.773406},{"c":7.715,"h":7.75,"l":7.66,"n":162,"o":7.722,"t":"2026-10-22T15:05:00Z","v":60789,"vw":7.708816},{"c":7.621,"h":7.7381,"l":7.6203,"n":191,"o":7.72,"t":"2026-10-22T15:10:00Z","v":57792,"vw":7.683562},{"c":7.86,"h":7.88,"l":7.63,"n":155,"o":7.64,"t":"2026-10-22T15:15:00Z","v":50921,"vw":7.769552},{"c":7.8501,"h":7.89,"l":7.84,"n":211,"o":7.855,"t":"2026-10-22T15:20:00Z","v":49197,"vw":7.874952},{"c":7.785,"h":7.9068,"l":7.785,"n":79,"o":7.89,"t":"2026-10-22T15:25:00Z","v":16499,"vw":7.823577},{"c":7.76,"h":7.7781,"l":7.7101,"n":93,"o":7.75,"t":"2026-10-22T15:30:00Z","v":19205,"vw":7.747213},{"c":7.82,"h":7.86,"l":7.76,"n":86,"o":7.76,"t":"2026-10-22T15:35:00Z","v":15223,"vw":7.841504},{"c":7.83,"h":7.835,"l":7.76,"n":130,"o":7.8121,"t":"2026-10-22T15:40:00Z","v":21977,"vw":7.797987},{"c":7.78,"h":7.83,"l":7.775,"n":55,"o":7.83,"t":"2026-10-22T15:45:00Z","v":35074,"vw":7.817229},{"c":7.84,"h":7.86,"l":7.78,"n":74,"o":7.78,"t":"2026-10-22T15:50:00Z","v":17224,"vw":7.821352},{"c":7.8099,"h":7.83,"l":7.72,"n":100,"o":7.811,"t":"2026-10-22T15:55:00Z","v":22460,"vw":7.774827},{"c":7.79,"h":7.869,"l":7.79,"n":57,"o":7.8455,"t":"2026-10-22T16:00:00Z","v":21350,"vw":7.848974},{"c":7.785,"h":7.8299,"l":7.7501,"n":59,"o":7.82,"t":"2026-10-22T16:05:00Z","v":18419,"vw":7.770116},{"c":7.83,"h":7.8434,"l":7.7853,"n":56,"o":7.8041,"t":"2026-10-22T16:10:00Z","v":47151,"vw":7.821224},{"c":7.845,"h":7.845,"l":7.8,"n":30,"o":7.8,"t":"2026-10-22T16:15:00Z","v":9284,"vw":7.830334},{"c":7.815,"h":7.86,"l":7.815,"n":58,"o":7.84,"t":"2026-10-22T16:20:00Z","v":20861,"vw":7.847138},{"c":7.865,"h":7.87,"l":7.8009,"n":48,"o":7.8009,"t":"2026-10-22T16:25:00Z","v":21686,"vw":7.84283},{"c":7.77,"h":7.85,"l":7.74,"n":87,"o":7.85,"t":"2026-10-22T16:30:00Z","v":19792,"vw":7.771701},{"c":7.82,"h":7.83,"l":7.7601,"n":59,"o":7.7601,"t":"2026-10-22T16:35:00Z","v":33723,"vw":7.805521},{"c":7.7,"h":7.8484,"l":7.7,"n":92,"o":7.8484,"t":"2026-10-22T16:40:00Z","v":28906,"vw":7.736973},{"c":7.6505,"h":7.71,"l":7.64,"n":155,"o":7.7,"t":"2026-10-22T16:45:00Z","v":88429,"vw":7.667425},{"c":7.7199,"h":7.7199,"l":7.63,"n":91,"o":7.66,"t":"2026-10-22T16:50:00Z","v":20608,"vw":7.662115},{"c":7.7682,"h":7.7682,"l":7.7,"n":60,"o":7.72,"t":"2026-10-22T16:55:00Z","v":15353,"vw":7.716103},{"c":7.6544,"h":7.768,"l":7.65,"n":39,"o":7.768,"t":"2026-10-22T17:00:00Z","v":8293,"vw":7.734987},{"c":7.6642,"h":7.7067,"l":7.6642,"n":56,"o":7.6698,"t":"2026-10-22T17:05:00Z","v":23022,"vw":7.675531},{"c":7.68,"h":7.7,"l":7.66,"n":36,"o":7.7,"t":"2026-10-22T17:10:00Z","v":13091,"vw":7.67708},{"c":7.68,"h":7.73,"l":7.63,"n":79,"o":7.6888,"t":"2026-10-22T17:15:00Z","v":18099,"vw":7.661978},{"c":7.62,"h":7.71,"l":7.61,"n":90,"o":7.7091,"t":"2026-10-22T17:20:00Z","v":20593,"vw":7.637881},{"c":7.63,"h":7.64,"l":7.57,"n":161,"o":7.625,"t":"2026-10-22T17:25:00Z","v":69971,"vw":7.606912},{"c":7.63,"h":7.682,"l":7.6,"n":88,"o":7.6,"t":"2026-10-22T17:30:00Z","v":14937,"vw":7.633557},{"c":7.59,"h":7.63,"l":7.57,"n":71,"o":7.63,"t":"2026-10-22T17:35:00Z","v":15043,"vw":7.597846},{"c":7.53,"h":7.57,"l":7.52,"n":134,"o":7.57,"t":"2026-10-22T17:40:00Z","v":48852,"vw":7.54254},{"c":7.45,"h":7.5377,"l":7.4495,"n":264,"o":7.5227,"t":"2026-10-22T17:45:00Z","v":74620,"vw":7.483404},{"c":7.47,"h":7.48,"l":7.42,"n":96,"o":7.45,"t":"2026-10-22T17:50:00Z","v":26378,"vw":7.461324},{"c":7.4471,"h":7.48,"l":7.4401,"n":86,"o":7.48,"t":"2026-10-22T17:55:00Z","v":36362,"vw":7.450218},{"c":7.39,"h":7.4499,"l":7.34,"n":146,"o":7.4499,"t":"2026-10-22T18:00:00Z","v":68727,"vw":7.38583},{"c":7.4612,"h":7.4675,"l":7.385,"n":102,"o":7.395,"t":"2026-10-22T18:05:00Z","v":63686,"vw":7.445144},{"c":7.46,"h":7.5,"l":7.44,"n":86,"o":7.46,"t":"2026-10-22T18:10:00Z","v":66227,"vw":7.480881},{"c":7.49,"h":7.49,"l":7.46,"n":56,"o":7.47,"t":"2026-10-22T18:15:00Z","v":15730,"vw":7.4814},{"c":7.57,"h":7.578,"l":7.5094,"n":75,"o":7.5094,"t":"2026-10-22T18:20:00Z","v":27507,"vw":7.556863},{"c":7.455,"h":7.5582,"l":7.44,"n":70,"o":7.5582,"t":"2026-10-22T18:25:00Z","v":15986,"vw":7.493464},{"c":7.48,"h":7.5,"l":7.4301,"n":65,"o":7.44,"t":"2026-10-22T18:30:00Z","v":23213,"vw":7.461587},{"c":7.54,"h":7.54,"l":7.4921,"n":52,"o":7.4921,"t":"2026-10-22T18:35:00Z","v":30503,"vw":7.505095},{"c":7.5601,"h":7.5893,"l":7.485,"n":75,"o":7.5,"t":"2026-10-22T18:40:00Z","v":29190,"vw":7.535188},{"c":7.53,"h":7.58,"l":7.52,"n":54,"o":7.58,"t":"2026-10-22T18:45:00Z","v":25547,"vw":7.537807},{"c":7.5822,"h":7.59,"l":7.5218,"n":85,"o":7.525,"t":"2026-10-22T18:50:00Z","v":27261,"vw":7.554809},{"c":7.585,"h":7.6259,"l":7.58,"n":73,"o":7.585,"t":"2026-10-22T18:55:00Z","v":12972,"vw":7.604714},{"c":7.57,"h":7.575,"l":7.535,"n":52,"o":7.575,"t":"2026-10-22T19:00:00Z","v":14316,"vw":7.553435},{"c":7.555,"h":7.6,"l":7.55,"n":94,"o":7.58,"t":"2026-10-22T19:05:00Z","v":42146,"vw":7.575619},{"c":7.6,"h":7.605,"l":7.52,"n":84,"o":7.55,"t":"2026-10-22T19:10:00Z","v":50197,"vw":7.550121},{"c":7.6099,"h":7.62,"l":7.58,"n":39,"o":7.61,"t":"2026-10-22T19:15:00Z","v":7308,"vw":7.597388},{"c":7.5894,"h":7.64,"l":7.56,"n":62,"o":7.595,"t":"2026-10-22T19:20:00Z","v":19373,"vw":7.59653},{"c":7.6252,"h":7.6343,"l":7.59,"n":89,"o":7.6043,"t":"2026-10-22T19:25:00Z","v":16039,"vw":7.60625},{"c":7.51,"h":7.61,"l":7.51,"n":131,"o":7.61,"t":"2026-10-22T19:30:00Z","v":21771,"vw":7.57864},{"c":7.5,"h":7.5569,"l":7.49,"n":74,"o":7.5,"t":"2026-10-22T19:35:00Z","v":68224,"vw":7.522204},{"c":7.47,"h":7.5043,"l":7.43,"n":215,"o":7.49,"t":"2026-10-22T19:40:00Z","v":92488,"vw":7.479511},{"c":7.5,"h":7.51,"l":7.4068,"n":192,"o":7.47,"t":"2026-10-22T19:45:00Z","v":76209,"vw":7.463939},{"c":7.6304,"h":7.68,"l":7.525,"n":142,"o":7.525,"t":"2026-10-22T19:50:00Z","v":51086,"vw":7.629419},{"c":7.7,"h":7.73,"l":7.66,"n":224,"o":7.69,"t":"2026-10-22T19:55:00Z","v":67759,"vw":7.7046},{"c":7.8,"h":7.8,"l":7.71,"n":92,"o":7.71,"t":"2026-10-22T20:00:00Z","v":27197,"vw":7.76396},{"c":7.69,"h":7.82,"l":7.66,"n":153,"o":7.82,"t":"2026-10-22T20:05:00Z","v":35853,"vw":7.725494},{"c":7.7,"h":7.75,"l":7.64,"n":54,"o":7.64,"t":"2026-10-22T20:10:00Z","v":31863,"vw":7.702663},{"c":7.67,"h":7.69,"l":7.65,"n":19,"o":7.68,"t":"2026-10-22T20:15:00Z","v":3881,"vw":7.674805},{"c":7.5918,"h":7.68,"l":7.5918,"n":16,"o":7.63,"t":"2026-10-22T20:20:00Z","v":2940,"vw":7.660089},{"c":7.59,"h":7.6086,"l":7.57,"n":6,"o":7.6,"t":"2026-10-22T20:25:00Z","v":5920,"vw":7.581679},{"c":7.56,"h":7.61,"l":7.56,"n":8,"o":7.61,"t":"2026-10-22T20:30:00Z","v":2407,"vw":7.580323},{"c":7.55,"h":7.5874,"l":7.5255,"n":28,"o":7.5464,"t":"2026-10-22T20:35:00Z","v":12765,"vw":7.54747},{"c":7.52,"h":7.52,"l":7.48,"n":25,"o":7.52,"t":"2026-10-22T20:40:00Z","v":6518,"vw":7.50292},{"c":7.5198,"h":7.55,"l":7.51,"n":5,"o":7.54,"t":"2026-10-22T20:45:00Z","v":1957,"vw":7.528936}],"history":[{"c":17.098,"h":17.37,"l":14.17,"n":175,"o":16.02,"t":"2025-10-27T04:00:00Z","v":28983,"vw":16.665941},{"c":16.12,"h":17.98,"l":15.88,"n":306,"o":17.29,"t":"2025-10-28T04:00:00Z","v":36608,"vw":17.02461},{"c":16.9814,"h":17.18,"l":14.98,"n":436,"o":16.17,"t":"2025-10-29T04:00:00Z","v":83898,"vw":16.36503},{"c":16.8622,"h":17.8,"l":15.09,"n":214,"o":16.02,"t":"2025-10-30T04:00:00Z","v":33206,"vw":16.564911},{"c":18.785,"h":18.8196,"l":17.49,"n":243,"o":17.49,"t":"2025-10-31T04:00:00Z","v":23114,"vw":18.335594},{"c":15.5533,"h":19.45,"l":15.44,"n":749,"o":19.39,"t":"2025-11-03T05:00:00Z","v":125794,"vw":16.61431},{"c":12.9668,"h":14.9999,"l":12.6255,"n":766,"o":13.3,"t":"2025-11-04T05:00:00Z","v":179183,"vw":13.539027},{"c":14.5022,"h":14.565,"l":13.24,"n":689,"o":13.76,"t":"2025-11-05T05:00:00Z","v":204762,"vw":14.029647},{"c":12.6452,"h":15.47,"l":12.355,"n":674,"o":14.95,"t":"2025-11-06T05:00:00Z","v":144795,"vw":13.889239},{"c":12.9974,"h":13.1413,"l":10.825,"n":730,"o":11.51,"t":"2025-11-07T05:00:00Z","v":130755,"vw":11.77179},{"c":12.6563,"h":14.528,"l":12.48,"n":734,"o":13.98,"t":"2025-11-10T05:00:00Z","v":125635,"vw":13.503651},{"c":10.8292,"h":13.68,"l":10.41,"n":2661,"o":13.62,"t":"2025-11-11T05:00:00Z","v":678926,"vw":11.720533},{"c":9.1527,"h":11.56,"l":8.7596,"n":1578,"o":11.35,"t":"2025-11-12T05:00:00Z","v":328409,"vw":9.365513},{"c":8.0639,"h":8.61,"l":7.3291,"n":1460,"o":8.5,"t":"2025-11-13T05:00:00Z","v":358130,"vw":7.956849},{"c":7.1045,"h":8.12,"l":6.88,"n":2502,"o":6.95,"t":"2025-11-14T05:00:00Z","v":599961,"vw":7.579616},{"c":7.57,"h":8.1595,"l":7.19,"n":2152,"o":7.21,"t":"2025-11-17T05:00:00Z","v":562780,"vw":7.737925},{"c":8.3458,"h":8.869,"l":6.82,"n":2282,"o":7.12,"t":"2025-11-18T05:00:00Z","v":528009,"vw":7.953907},{"c":9.19,"h":9.45,"l":8.6,"n":2680,"o":8.75,"t":"2025-11-19T05:00:00Z","v":1131949,"vw":9.038524},{"c":7.17,"h":10.6227,"l":7.11,"n":3440,"o":10.025,"t":"2025-11-20T05:00:00Z","v":1124252,"vw":9.113991},{"c":6.93,"h":7.79,"l":6.0755,"n":3904,"o":7.32,"t":"2025-11-21T05:00:00Z","v":942648,"vw":7.115062},{"c":8.36,"h":8.5,"l":7.27,"n":1923,"o":7.4,"t":"2025-11-24T05:00:00Z","v":363410,"vw":8.076582},{"c":7.81,"h":8.2,"l":7.06,"n":2090,"o":7.96,"t":"2025-11-25T05:00:00Z","v":353996,"vw":7.651794},{"c":8.82,"h":8.98,"l":8.154,"n":2155,"o":8.69,"t":"2025-11-26T05:00:00Z","v":400367,"vw":8.572043},{"c":8.8632,"h":9.24,"l":8.5832,"n":1472,"o":9.17,"t":"2025-11-28T05:00:00Z","v":216993,"vw":8.870863},{"c":9.82,"h":10.0465,"l":7.8,"n":1793,"o":8.21,"t":"2025-12-01T05:00:00Z","v":319632,"vw":8.892248},{"c":9.0619,"h":10.3256,"l":9.02,"n":2134,"o":9.83,"t":"2025-12-02T05:00:00Z","v":327742,"vw":9.755768},{"c":9.54,"h":9.55,"l":8.1,"n":2046,"o":8.87,"t":"2025-12-03T05:00:00Z","v":317408,"vw":8.705543},{"c":10.2815,"h":10.42,"l":9.28,"n":1219,"o":9.6799,"t":"2025-12-04T05:00:00Z","v":166628,"vw":9.917392},{"c":9.34,"h":9.94,"l":8.96,"n":1879,"o":9.92,"t":"2025-12-05T05:00:00Z","v":307432,"vw":9.328287},{"c":9.73,"h":9.79,"l":8.83,"n":1284,"o":9.18,"t":"2025-12-08T05:00:00Z","v":207910,"vw":9.375842},{"c":8.9915,"h":9.85,"l":8.93,"n":1448,"o":9.28,"t":"2025-12-09T05:00:00Z","v":292144,"vw":9.246933},{"c":8.49,"h":9.11,"l":8.25,"n":1668,"o":8.85,"t":"2025-12-10T05:00:00Z","v":281959,"vw":8.63283},{"c":8.59,"h":8.75,"l":7.25,"n":1579,"o":7.69,"t":"2025-12-11T05:00:00Z","v":272461,"vw":7.859891},{"c":7.36,"h":8.7967,"l":7.12,"n":1814,"o":8.37,"t":"2025-12-12T05:00:00Z","v":322739,"vw":7.869112},{"c":6.2756,"h":7.48,"l":6.12,"n":1960,"o":7.48,"t":"2025-12-15T05:00:00Z","v":440744,"vw":6.484333},{"c":6.2509,"h":6.31,"l":5.6363,"n":1848,"o":6.1,"t":"2025-12-16T05:00:00Z","v":374179,"vw":5.978881},{"c":5.39,"h":6.71,"l":5.36,"n":2522,"o":6.71,"t":"2025-12-17T05:00:00Z","v":721229,"vw":5.738633},{"c":5.7579,"h":6.06,"l":5.62,"n":1346,"o":5.8866,"t":"2025-12-18T05:00:00Z","v":363825,"vw":5.876476},{"c":7.44,"h":7.5687,"l":6.08,"n":2122,"o":6.14,"t":"2025-12-19T05:00:00Z","v":977337,"vw":6.977135},{"c":8.04,"h":8.47,"l":7.7,"n":2971,"o":8.02,"t":"2025-12-22T05:00:00Z","v":1116926,"vw":8.12506},{"c":7.4912,"h":7.9599,"l":7.22,"n":1576,"o":7.57,"t":"2025-12-23T05:00:00Z","v":306236,"vw":7.57019},{"c":7.6684,"h":7.71,"l":7.28,"n":552,"o":7.49,"t":"2025-12-24T05:00:00Z","v":90793,"vw":7.49431},{"c":7.0391,"h":7.71,"l":6.9104,"n":1325,"o":7.71,"t":"2025-12-26T05:00:00Z","v":368121,"vw":7.095259},{"c":6.8089,"h":7.21,"l":6.54,"n":1115,"o":6.57,"t":"2025-12-29T05:00:00Z","v":264871,"vw":6.898236},{"c":6.67,"h":6.93,"l":6.6,"n":714,"o":6.81,"t":"2025-12-30T05:00:00Z","v":135911,"vw":6.765294},{"c":6.4397,"h":6.8401,"l":6.31,"n":1698,"o":6.69,"t":"2025-12-31T05:00:00Z","v":760185,"vw":6.55624},{"c":7.3843,"h":7.5,"l":6.78,"n":1768,"o":6.93,"t":"2026-01-02T05:00:00Z","v":365317,"vw":7.282269},{"c":7.84,"h":8.24,"l":7.55,"n":2057,"o":8.22,"t":"2026-01-05T05:00:00Z","v":371333,"vw":7.868071},{"c":9.11,"h":9.16,"l":7.54,"n":4364,"o":8.33,"t":"2026-01-06T05:00:00Z","v":1064589,"vw":8.447498},{"c":8.37,"h":9.445,"l":8.255,"n":2705,"o":8.87,"t":"2026-01-07T05:00:00Z","v":477211,"vw":8.9037},{"c":8.57,"h":9.45,"l":8.37,"n":2747,"o":8.43,"t":"2026-01-08T05:00:00Z","v":461355,"vw":8.962404},{"c":8.64,"h":9.88,"l":8.58,"n":3601,"o":8.73,"t":"2026-01-09T05:00:00Z","v":913154,"vw":9.115396},{"c":10.3,"h":10.53,"l":8.43,"n":4931,"o":8.76,"t":"2026-01-12T05:00:00Z","v":1359766,"vw":9.787399},{"c":9.9648,"h":10.4398,"l":9.66,"n":3222,"o":10.32,"t":"2026-01-13T05:00:00Z","v":671049,"vw":10.014563},{"c":9.3059,"h":10.115,"l":8.815,"n":3047,"o":10.01,"t":"2026-01-14T05:00:00Z","v":550908,"vw":9.270702},{"c":9.64,"h":10.3508,"l":9.15,"n":3290,"o":9.85,"t":"2026-01-15T05:00:00Z","v":721131,"vw":9.770704},{"c":10.51,"h":10.8251,"l":9.06,"n":3807,"o":10.02,"t":"2026-01-16T05:00:00Z","v":868398,"vw":10.057136},{"c":8.72,"h":9.68,"l":8.5201,"n":4963,"o":9.28,"t":"2026-01-20T05:00:00Z","v":1038159,"vw":9.095203},{"c":8.65,"h":9.21,"l":7.6,"n":4167,"o":8.97,"t":"2026-01-21T05:00:00Z","v":1177418,"vw":8.278027},{"c":8.26,"h":9.465,"l":8.21,"n":2181,"o":9.12,"t":"2026-01-22T05:00:00Z","v":550420,"vw":8.570601},{"c":7.85,"h":8.57,"l":7.69,"n":3043,"o":8.16,"t":"2026-01-23T05:00:00Z","v":768304,"vw":8.075836},{"c":7.35,"h":8.88,"l":7.32,"n":3268,"o":8.52,"t":"2026-01-26T05:00:00Z","v":944455,"vw":8.01472},{"c":8.37,"h":8.62,"l":7.7,"n":2903,"o":7.78,"t":"2026-01-27T05:00:00Z","v":805727,"vw":8.107401},{"c":8.78,"h":9.02,"l":8.13,"n":2669,"o":8.73,"t":"2026-01-28T05:00:00Z","v":640817,"vw":8.604441},{"c":7.84,"h":8.555,"l":7.18,"n":2405,"o":8.46,"t":"2026-01-29T05:00:00Z","v":748346,"vw":7.683568},{"c":6.24,"h":7.36,"l":6.06,"n":4244,"o":7.35,"t":"2026-01-30T05:00:00Z","v":1041421,"vw":6.536918},{"c":6.64,"h":6.8,"l":6.11,"n":1691,"o":6.28,"t":"2026-02-02T05:00:00Z","v":407620,"vw":6.542557},{"c":6.95,"h":7.12,"l":6.15,"n":2180,"o":6.905,"t":"2026-02-03T05:00:00Z","v":527638,"vw":6.702103},{"c":5.79,"h":6.56,"l":5.16,"n":2968,"o":6.56,"t":"2026-02-04T05:00:00Z","v":616315,"vw":5.640311},{"c":4.54,"h":5.53,"l":4.51,"n":2705,"o":5.3,"t":"2026-02-05T05:00:00Z","v":737900,"vw":4.99583},{"c":6.07,"h":6.14,"l":4.99,"n":2662,"o":5.23,"t":"2026-02-06T05:00:00Z","v":1189688,"vw":5.52752},{"c":7.01,"h":7.1131,"l":5.73,"n":2366,"o":5.8,"t":"2026-02-09T05:00:00Z","v":782248,"vw":6.721884},{"c":6.85,"h":7.4,"l":6.82,"n":2816,"o":7.08,"t":"2026-02-10T05:00:00Z","v":1122613,"vw":7.087765},{"c":6.37,"h":7.26,"l":6.17,"n":4832,"o":6.97,"t":"2026-02-11T05:00:00Z","v":2139980,"vw":6.557772},{"c":6.48,"h":6.655,"l":5.095,"n":10425,"o":5.81,"t":"2026-02-12T05:00:00Z","v":3966504,"vw":6.057266},{"c":7.73,"h":8.0499,"l":6.4,"n":3311,"o":6.44,"t":"2026-02-13T05:00:00Z","v":1117865,"vw":7.326681},{"c":7.65,"h":7.9,"l":7.03,"n":2333,"o":7.4,"t":"2026-02-17T05:00:00Z","v":614565,"vw":7.449765},{"c":8.3,"h":8.7096,"l":7.565,"n":2457,"o":7.97,"t":"2026-02-18T05:00:00Z","v":786951,"vw":8.216786},{"c":9.24,"h":9.31,"l":8.06,"n":2840,"o":8.11,"t":"2026-02-19T05:00:00Z","v":734500,"vw":8.835444},{"c":7.59,"h":9.34,"l":7.439,"n":3833,"o":9,"t":"2026-02-20T05:00:00Z","v":959948,"vw":8.179465},{"c":7.99,"h":8.05,"l":7.2,"n":2336,"o":7.26,"t":"2026-02-23T05:00:00Z","v":668622,"vw":7.726039},{"c":8.28,"h":8.46,"l":7.55,"n":1996,"o":7.7,"t":"2026-02-24T05:00:00Z","v":689566,"vw":8.162269},{"c":8.836,"h":9.07,"l":8.35,"n":2459,"o":8.675,"t":"2026-02-25T05:00:00Z","v":714609,"vw":8.762312},{"c":8.66,"h":9.22,"l":8.17,"n":2869,"o":8.81,"t":"2026-02-26T05:00:00Z","v":588771,"vw":8.58794},{"c":6.4,"h":7.73,"l":5.9401,"n":6051,"o":7.66,"t":"2026-02-27T05:00:00Z","v":1621935,"vw":6.619449},{"c":6.36,"h":6.4,"l":5.74,"n":2709,"o":5.87,"t":"2026-03-02T05:00:00Z","v":772249,"vw":6.099143},{"c":5.7663,"h":6.19,"l":5.32,"n":4100,"o":5.66,"t":"2026-03-03T05:00:00Z","v":918546,"vw":5.748917},{"c":7.2,"h":7.3,"l":6.245,"n":4528,"o":6.25,"t":"2026-03-04T05:00:00Z","v":1276901,"vw":6.846138},{"c":6.9,"h":7.43,"l":6.32,"n":2232,"o":7.055,"t":"2026-03-05T05:00:00Z","v":520304,"vw":6.84435},{"c":5.98,"h":6.78,"l":5.9134,"n":3992,"o":6.37,"t":"2026-03-06T05:00:00Z","v":974331,"vw":6.390394},{"c":6.74,"h":6.77,"l":5.64,"n":2689,"o":5.7,"t":"2026-03-09T04:00:00Z","v":777687,"vw":6.302078},{"c":6.9328,"h":7.205,"l":6.76,"n":3240,"o":6.8,"t":"2026-03-10T04:00:00Z","v":838371,"vw":7.010272},{"c":9.19,"h":9.48,"l":8.13,"n":9029,"o":8.27,"t":"2026-03-11T04:00:00Z","v":2928293,"vw":8.914515},{"c":8.5,"h":9,"l":8.29,"n":2970,"o":8.67,"t":"2026-03-12T04:00:00Z","v":727713,"vw":8.600218},{"c":9.2837,"h":9.8351,"l":8.93,"n":3848,"o":8.97,"t":"2026-03-13T04:00:00Z","v":1547389,"vw":9.475469},{"c":12.07,"h":12.4662,"l":11.2,"n":13146,"o":11.2,"t":"2026-03-16T04:00:00Z","v":3182712,"vw":11.931437},{"c":9.53,"h":10.47,"l":8.96,"n":14652,"o":10.275,"t":"2026-03-17T04:00:00Z","v":4102767,"vw":9.437113},{"c":9.93,"h":10.595,"l":9.19,"n":7995,"o":9.285,"t":"2026-03-18T04:00:00Z","v":2205170,"vw":9.930253},{"c":10.43,"h":10.44,"l":9.2505,"n":5082,"o":9.37,"t":"2026-03-19T04:00:00Z","v":1828687,"vw":9.974059},{"c":9.74,"h":10.73,"l":8.9035,"n":5134,"o":10.23,"t":"2026-03-20T04:00:00Z","v":1670749,"vw":9.639867},{"c":9.15,"h":10.32,"l":9.06,"n":5046,"o":9.62,"t":"2026-03-23T04:00:00Z","v":1444119,"vw":9.749099},{"c":9.26,"h":9.7,"l":8.81,"n":3653,"o":9.5,"t":"2026-03-24T04:00:00Z","v":981727,"vw":9.209177},{"c":9.27,"h":9.8999,"l":9.02,"n":3342,"o":9.64,"t":"2026-03-25T04:00:00Z","v":815890,"vw":9.408117},{"c":7.82,"h":8.95,"l":7.75,"n":3977,"o":8.95,"t":"2026-03-26T04:00:00Z","v":1208664,"vw":8.229499},{"c":7.05,"h":7.85,"l":6.98,"n":2877,"o":7.81,"t":"2026-03-27T04:00:00Z","v":785431,"vw":7.256282},{"c":5.84,"h":7.26,"l":5.5,"n":4569,"o":7.26,"t":"2026-03-30T04:00:00Z","v":1609374,"vw":6.022856},{"c":7.31,"h":7.32,"l":6.31,"n":4706,"o":6.53,"t":"2026-03-31T04:00:00Z","v":2197735,"vw":6.85625},{"c":7.02,"h":7.87,"l":6.9704,"n":3913,"o":7.58,"t":"2026-04-01T04:00:00Z","v":1943545,"vw":7.415724},{"c":7.97,"h":8,"l":6.2876,"n":3096,"o":6.3,"t":"2026-04-02T04:00:00Z","v":1344932,"vw":7.510372},{"c":8.52,"h":8.71,"l":7.81,"n":2550,"o":7.93,"t":"2026-04-06T04:00:00Z","v":927354,"vw":8.449699},{"c":9.25,"h":9.32,"l":8.21,"n":4023,"o":8.21,"t":"2026-04-07T04:00:00Z","v":1357101,"vw":8.796009},{"c":10.44,"h":10.875,"l":9.561,"n":4458,"o":10.7,"t":"2026-04-08T04:00:00Z","v":1617778,"vw":10.228789},{"c":12.36,"h":12.37,"l":10.395,"n":5083,"o":10.4,"t":"2026-04-09T04:00:00Z","v":1255613,"vw":11.317673},{"c":13.87,"h":14.76,"l":12.06,"n":6744,"o":12.06,"t":"2026-04-10T04:00:00Z","v":1645315,"vw":13.958518},{"c":15.77,"h":16.605,"l":13.4,"n":5631,"o":13.5,"t":"2026-04-13T04:00:00Z","v":1276253,"vw":15.523793},{"c":17.26,"h":18.02,"l":16.59,"n":6284,"o":17.03,"t":"2026-04-14T04:00:00Z","v":1048267,"vw":17.296012},{"c":18.21,"h":18.29,"l":16.1,"n":5868,"o":16.77,"t":"2026-04-15T04:00:00Z","v":947297,"vw":17.094537},{"c":17.88,"h":18.63,"l":16.8,"n":3705,"o":18.21,"t":"2026-04-16T04:00:00Z","v":603086,"vw":17.590252},{"c":16.09,"h":17.68,"l":15.7,"n":4668,"o":17.68,"t":"2026-04-17T04:00:00Z","v":751663,"vw":16.313438},{"c":16.4,"h":17.08,"l":15.47,"n":2770,"o":16.18,"t":"2026-04-20T04:00:00Z","v":819342,"vw":16.222072},{"c":15.93,"h":17.29,"l":15.83,"n":2706,"o":16.85,"t":"2026-04-21T04:00:00Z","v":838848,"vw":16.496837},{"c":15.95,"h":18.145,"l":15.7401,"n":3324,"o":17.275,"t":"2026-04-22T04:00:00Z","v":553527,"vw":16.603703},{"c":16.09,"h":17.85,"l":15.43,"n":4524,"o":15.76,"t":"2026-04-23T04:00:00Z","v":1157183,"vw":16.735861},{"c":14,"h":17.77,"l":13.8,"n":6231,"o":17.46,"t":"2026-04-24T04:00:00Z","v":1420428,"vw":15.151192},{"c":13.61,"h":14.33,"l":12.43,"n":4171,"o":14.33,"t":"2026-04-27T04:00:00Z","v":730461,"vw":13.298031},{"c":11.87,"h":12.96,"l":11.35,"n":4565,"o":12.43,"t":"2026-04-28T04:00:00Z","v":1145680,"vw":11.862301},{"c":12.91,"h":13.2299,"l":11.63,"n":4471,"o":12.67,"t":"2026-04-29T04:00:00Z","v":1096805,"vw":12.380401},{"c":12.35,"h":13.79,"l":11.692,"n":3931,"o":13.5,"t":"2026-04-30T04:00:00Z","v":872562,"vw":12.27629},{"c":15.11,"h":15.4084,"l":12.71,"n":4450,"o":12.8,"t":"2026-05-01T04:00:00Z","v":1199122,"vw":14.650325},{"c":19.46,"h":20,"l":16.25,"n":7133,"o":16.25,"t":"2026-05-04T04:00:00Z","v":1507898,"vw":18.580435},{"c":19.25,"h":20.24,"l":17.72,"n":4451,"o":18.39,"t":"2026-05-05T04:00:00Z","v":782037,"vw":19.29247},{"c":23.45,"h":23.7,"l":19.2,"n":5221,"o":20.08,"t":"2026-05-06T04:00:00Z","v":1023454,"vw":21.71811},{"c":20.98,"h":24.24,"l":19.14,"n":6989,"o":22.54,"t":"2026-05-07T04:00:00Z","v":1029897,"vw":21.347336},{"c":19.3,"h":21.61,"l":19.16,"n":4704,"o":20.84,"t":"2026-05-08T04:00:00Z","v":750545,"vw":19.990647},{"c":21.27,"h":23.41,"l":19.66,"n":4485,"o":19.91,"t":"2026-05-11T04:00:00Z","v":587247,"vw":22.126799},{"c":19.62,"h":21,"l":18.0701,"n":4518,"o":20.02,"t":"2026-05-12T04:00:00Z","v":677431,"vw":19.400249},{"c":25.79,"h":27.94,"l":23.05,"n":21481,"o":25.06,"t":"2026-05-13T04:00:00Z","v":2522386,"vw":25.531675},{"c":29.2,"h":32.24,"l":25.985,"n":15865,"o":27.16,"t":"2026-05-14T04:00:00Z","v":1555638,"vw":29.543043},{"c":28.74,"h":31.2,"l":26.66,"n":22067,"o":28.27,"t":"2026-05-15T04:00:00Z","v":1315672,"vw":29.260958},{"c":23.62,"h":28.51,"l":21.1,"n":17241,"o":28.245,"t":"2026-05-18T04:00:00Z","v":1580482,"vw":23.735035},{"c":23.02,"h":24.25,"l":19.6864,"n":12250,"o":21.64,"t":"2026-05-19T04:00:00Z","v":947585,"vw":21.834763},{"c":21.7,"h":24.52,"l":21.4,"n":5754,"o":24.3,"t":"2026-05-20T04:00:00Z","v":870677,"vw":22.62626},{"c":28.05,"h":29.66,"l":25.6,"n":8921,"o":26.05,"t":"2026-05-21T04:00:00Z","v":1273236,"vw":28.02805},{"c":26.6275,"h":28.445,"l":25.66,"n":4954,"o":27.75,"t":"2026-05-22T04:00:00Z","v":666879,"vw":27.090407},{"c":25.02,"h":28.2,"l":24.36,"n":6167,"o":28.03,"t":"2026-05-26T04:00:00Z","v":821769,"vw":25.758344},{"c":25.02,"h":25.345,"l":22.63,"n":8029,"o":24.94,"t":"2026-05-27T04:00:00Z","v":1065733,"vw":23.849161},{"c":29.26,"h":30.89,"l":27.5965,"n":7984,"o":30.18,"t":"2026-05-28T04:00:00Z","v":1162383,"vw":29.234746},{"c":30.36,"h":31.02,"l":25.27,"n":6934,"o":29.5,"t":"2026-05-29T04:00:00Z","v":960805,"vw":28.409677},{"c":39.39,"h":42.0861,"l":32.5,"n":11053,"o":34.24,"t":"2026-06-01T04:00:00Z","v":1010204,"vw":39.178871},{"c":38.19,"h":43.49,"l":38.1,"n":8708,"o":41.7,"t":"2026-06-02T04:00:00Z","v":778039,"vw":40.349287},{"c":35.62,"h":40.4,"l":34.33,"n":6929,"o":38.2,"t":"2026-06-03T04:00:00Z","v":656997,"vw":36.306143},{"c":37.84,"h":39.122,"l":30.7908,"n":6871,"o":32.46,"t":"2026-06-04T04:00:00Z","v":802643,"vw":34.70869},{"c":28.6,"h":34.685,"l":25.3,"n":13342,"o":34.35,"t":"2026-06-05T04:00:00Z","v":1482652,"vw":29.064886},{"c":26.08,"h":31.84,"l":25.97,"n":9700,"o":31.75,"t":"2026-06-08T04:00:00Z","v":1048730,"vw":28.06835},{"c":26.49,"h":30.7,"l":21.82,"n":12712,"o":28.76,"t":"2026-06-09T04:00:00Z","v":1673094,"vw":26.266634},{"c":24.53,"h":29.19,"l":24.3801,"n":7988,"o":25.44,"t":"2026-06-10T04:00:00Z","v":874504,"vw":26.653716},{"c":26.98,"h":28.31,"l":23.02,"n":8765,"o":23.555,"t":"2026-06-11T04:00:00Z","v":993308,"vw":25.649827},{"c":29.3,"h":31.92,"l":27.25,"n":10754,"o":29.5,"t":"2026-06-12T04:00:00Z","v":1263454,"vw":29.803411},{"c":36.25,"h":36.98,"l":32.575,"n":8678,"o":33.8,"t":"2026-06-15T04:00:00Z","v":1002732,"vw":34.957154},{"c":37.72,"h":41,"l":34.51,"n":8549,"o":34.69,"t":"2026-06-16T04:00:00Z","v":987094,"vw":38.484808},{"c":42.085,"h":46.9,"l":37.5,"n":11477,"o":37.84,"t":"2026-06-17T04:00:00Z","v":1543487,"vw":42.688366},{"c":43.67,"h":47.39,"l":40.5072,"n":10883,"o":47.09,"t":"2026-06-18T04:00:00Z","v":1187965,"vw":43.443789},{"c":42.85,"h":47.81,"l":41.1001,"n":7087,"o":44.98,"t":"2026-06-22T04:00:00Z","v":647247,"vw":43.526751},{"c":40.36,"h":46.18,"l":32.98,"n":10164,"o":34.5,"t":"2026-06-23T04:00:00Z","v":826989,"vw":41.014064},{"c":35.7,"h":40.62,"l":32.7,"n":10530,"o":40.62,"t":"2026-06-24T04:00:00Z","v":1033350,"vw":35.458252},{"c":34.86,"h":40,"l":33.81,"n":6810,"o":39.185,"t":"2026-06-25T04:00:00Z","v":669951,"vw":35.753406},{"c":30.29,"h":32.595,"l":28.84,"n":9009,"o":31.81,"t":"2026-06-26T04:00:00Z","v":854459,"vw":30.498097},{"c":35.67,"h":36.23,"l":28.99,"n":6889,"o":32.6,"t":"2026-06-29T04:00:00Z","v":745167,"vw":33.395619},{"c":39.74,"h":43.6,"l":34,"n":8667,"o":34.905,"t":"2026-06-30T04:00:00Z","v":1237401,"vw":40.563146},{"c":26.22,"h":31.15,"l":25.965,"n":37566,"o":29.35,"t":"2026-07-01T04:00:00Z","v":3753014,"vw":28.442757},{"c":22.99,"h":27.905,"l":21.15,"n":21526,"o":26.501,"t":"2026-07-02T04:00:00Z","v":2441042,"vw":23.658139},{"c":22.47,"h":25,"l":21.0498,"n":11876,"o":23.43,"t":"2026-07-06T04:00:00Z","v":1270120,"vw":23.328695},{"c":18.72,"h":21.2405,"l":18.4,"n":16510,"o":20.2,"t":"2026-07-07T04:00:00Z","v":1999524,"vw":19.603958},{"c":22.85,"h":23.06,"l":18.25,"n":13447,"o":18.44,"t":"2026-07-08T04:00:00Z","v":2178862,"vw":20.95192},{"c":22.67,"h":25.34,"l":21.7801,"n":13509,"o":25.34,"t":"2026-07-09T04:00:00Z","v":2125270,"vw":23.194951},{"c":23.33,"h":24.34,"l":20.82,"n":8399,"o":22.25,"t":"2026-07-10T04:00:00Z","v":1210566,"vw":22.884353},{"c":21.43,"h":23.2096,"l":20.26,"n":8705,"o":21.8,"t":"2026-07-13T04:00:00Z","v":1300569,"vw":21.623574},{"c":18.09,"h":23.88,"l":17.87,"n":15720,"o":22.75,"t":"2026-07-14T04:00:00Z","v":2438040,"vw":19.407643},{"c":18.97,"h":19.71,"l":16.785,"n":10690,"o":18.655,"t":"2026-07-15T04:00:00Z","v":1740054,"vw":18.474813},{"c":13.72,"h":17.715,"l":13.28,"n":18910,"o":17.28,"t":"2026-07-16T04:00:00Z","v":3708409,"vw":15.001709},{"c":14.76,"h":16.12,"l":12.5206,"n":13211,"o":12.56,"t":"2026-07-17T04:00:00Z","v":3200337,"vw":14.841766},{"c":15.51,"h":17.4,"l":14.91,"n":12817,"o":16.185,"t":"2026-07-20T04:00:00Z","v":2271394,"vw":15.960478},{"c":21.26,"h":21.3799,"l":17.07,"n":13679,"o":17.14,"t":"2026-07-21T04:00:00Z","v":2955023,"vw":19.572361},{"c":21.49,"h":23.51,"l":19.78,"n":11307,"o":20.26,"t":"2026-07-22T04:00:00Z","v":2006151,"vw":22.358373},{"c":22.1,"h":23.825,"l":20.7001,"n":10714,"o":20.75,"t":"2026-07-23T04:00:00Z","v":1761993,"vw":22.213788},{"c":15.45,"h":21.57,"l":15.185,"n":19488,"o":21.57,"t":"2026-07-24T04:00:00Z","v":3430623,"vw":17.552798},{"c":15.43,"h":17.31,"l":14.27,"n":14188,"o":16.9,"t":"2026-07-27T04:00:00Z","v":2658091,"vw":15.278122},{"c":12.34,"h":14.11,"l":11.0926,"n":15922,"o":13.96,"t":"2026-07-28T04:00:00Z","v":3197276,"vw":12.094187},{"c":9.27,"h":12.74,"l":8.93,"n":20414,"o":12.42,"t":"2026-07-29T04:00:00Z","v":5158239,"vw":10.299271},{"c":14.3,"h":15.22,"l":11.8808,"n":20891,"o":12.19,"t":"2026-07-30T04:00:00Z","v":5479637,"vw":14.15029},{"c":14.58,"h":16.73,"l":13.375,"n":24540,"o":16.2,"t":"2026-07-31T04:00:00Z","v":4770745,"vw":14.541076},{"c":17.99,"h":19.3304,"l":12.45,"n":22349,"o":13.585,"t":"2026-08-03T04:00:00Z","v":3865254,"vw":17.144083},{"c":20.13,"h":20.7799,"l":18.44,"n":16151,"o":18.61,"t":"2026-08-04T04:00:00Z","v":2779511,"vw":19.744188},{"c":18.9,"h":20.59,"l":18.19,"n":13982,"o":19.13,"t":"2026-08-05T04:00:00Z","v":1994868,"vw":19.485069},{"c":13.86,"h":18.31,"l":13.78,"n":23833,"o":16.575,"t":"2026-08-06T04:00:00Z","v":3622784,"vw":15.724474},{"c":13.56,"h":14.925,"l":12.54,"n":18158,"o":14.925,"t":"2026-08-07T04:00:00Z","v":3074754,"vw":13.311044},{"c":13.01,"h":14.75,"l":12.88,"n":14328,"o":13.22,"t":"2026-08-10T04:00:00Z","v":2127808,"vw":13.803664},{"c":14.28,"h":14.6,"l":13.48,"n":22875,"o":13.53,"t":"2026-08-11T04:00:00Z","v":4594715,"vw":13.886501},{"c":24,"h":24.05,"l":17.7,"n":43475,"o":19.35,"t":"2026-08-12T04:00:00Z","v":6853208,"vw":21.020279},{"c":23.22,"h":27.14,"l":21.8604,"n":25580,"o":23.36,"t":"2026-08-13T04:00:00Z","v":4107837,"vw":24.562874},{"c":27.34,"h":27.54,"l":23.75,"n":18671,"o":23.9,"t":"2026-08-14T04:00:00Z","v":2383146,"vw":26.028315},{"c":25.58,"h":27.92,"l":24.62,"n":12256,"o":27.1,"t":"2026-08-17T04:00:00Z","v":1580450,"vw":26.390839},{"c":21.74,"h":26.6389,"l":21.04,"n":13548,"o":25.575,"t":"2026-08-18T04:00:00Z","v":1842738,"vw":22.998652},{"c":17.34,"h":19.49,"l":15.652,"n":26786,"o":18.91,"t":"2026-08-19T04:00:00Z","v":4903859,"vw":17.213757},{"c":16.79,"h":17.24,"l":15.56,"n":13991,"o":17.15,"t":"2026-08-20T04:00:00Z","v":3173754,"vw":16.276148},{"c":16.64,"h":18.4,"l":16.46,"n":10546,"o":17.74,"t":"2026-08-21T04:00:00Z","v":2448462,"vw":17.214865},{"c":15.36,"h":15.8,"l":14.0301,"n":7894,"o":15.44,"t":"2026-08-24T04:00:00Z","v":1331588,"vw":14.843058},{"c":16.94,"h":17.1799,"l":15.76,"n":6714,"o":16.44,"t":"2026-08-25T04:00:00Z","v":1369050,"vw":16.525792},{"c":15.74,"h":16.87,"l":15.7,"n":7738,"o":15.9301,"t":"2026-08-26T04:00:00Z","v":1602771,"vw":16.117876},{"c":16.37,"h":17.8,"l":15.95,"n":9820,"o":17.1,"t":"2026-08-27T04:00:00Z","v":1866089,"vw":16.723606},{"c":15.01,"h":15.7699,"l":14.4401,"n":8406,"o":15.405,"t":"2026-08-28T04:00:00Z","v":1636711,"vw":14.930214},{"c":14.6,"h":14.8953,"l":13.9,"n":4855,"o":14.54,"t":"2026-08-31T04:00:00Z","v":926761,"vw":14.283839},{"c":13.62,"h":14.0566,"l":12.96,"n":6769,"o":13.6,"t":"2026-09-01T04:00:00Z","v":1442253,"vw":13.493895},{"c":14.25,"h":14.37,"l":13.02,"n":5577,"o":13.11,"t":"2026-09-02T04:00:00Z","v":1436442,"vw":13.819097},{"c":15.12,"h":15.27,"l":13.18,"n":6112,"o":14.085,"t":"2026-09-03T04:00:00Z","v":1780893,"vw":14.553944},{"c":17.37,"h":17.37,"l":14.95,"n":7688,"o":15.03,"t":"2026-09-04T04:00:00Z","v":1975220,"vw":16.140064},{"c":20,"h":21.68,"l":18.55,"n":13702,"o":18.61,"t":"2026-09-08T04:00:00Z","v":3382747,"vw":20.062412},{"c":19.4,"h":21.032,"l":19.4,"n":6826,"o":20.59,"t":"2026-09-09T04:00:00Z","v":1294936,"vw":20.060366},{"c":17.46,"h":19.1,"l":17.1401,"n":6756,"o":18.4,"t":"2026-09-10T04:00:00Z","v":1205813,"vw":17.809013},{"c":16.9,"h":18.48,"l":16.77,"n":9547,"o":18.48,"t":"2026-09-11T04:00:00Z","v":1961020,"vw":17.389239},{"c":15.06,"h":16.099,"l":13.8,"n":11334,"o":13.91,"t":"2026-09-14T04:00:00Z","v":2254904,"vw":15.252372},{"c":14.37,"h":15.64,"l":14.29,"n":5474,"o":14.95,"t":"2026-09-15T04:00:00Z","v":1049740,"vw":14.793249},{"c":14.61,"h":16.13,"l":14.47,"n":8400,"o":15.06,"t":"2026-09-16T04:00:00Z","v":1721564,"vw":15.24869},{"c":15.8,"h":17.8,"l":14.65,"n":19270,"o":17.53,"t":"2026-09-17T04:00:00Z","v":4651307,"vw":15.327929},{"c":16.54,"h":16.7,"l":14.68,"n":10946,"o":15.76,"t":"2026-09-18T04:00:00Z","v":2958431,"vw":15.787767},{"c":17.96,"h":18.7,"l":16.25,"n":13633,"o":16.98,"t":"2026-09-21T04:00:00Z","v":2772383,"vw":17.597197},{"c":18.5,"h":20.08,"l":17.81,"n":12142,"o":18,"t":"2026-09-22T04:00:00Z","v":2621754,"vw":18.814346},{"c":16.96,"h":18.52,"l":16.9303,"n":8717,"o":18.26,"t":"2026-09-23T04:00:00Z","v":1971410,"vw":17.818902},{"c":19.46,"h":20.305,"l":17.4,"n":15662,"o":17.755,"t":"2026-09-24T04:00:00Z","v":3616025,"vw":19.281257},{"c":18.47,"h":20,"l":18.17,"n":10328,"o":19.85,"t":"2026-09-25T04:00:00Z","v":2008647,"vw":18.722112},{"c":17.61,"h":19.68,"l":17.0701,"n":9239,"o":18.05,"t":"2026-09-28T04:00:00Z","v":1795589,"vw":18.227292},{"c":18.47,"h":19.91,"l":17.9,"n":11142,"o":18.02,"t":"2026-09-29T04:00:00Z","v":2358130,"vw":18.956026},{"c":18.25,"h":20.48,"l":18.1,"n":14096,"o":19.49,"t":"2026-09-30T04:00:00Z","v":2816170,"vw":18.879071},{"c":17.67,"h":18.76,"l":17.06,"n":10975,"o":18.2,"t":"2026-10-01T04:00:00Z","v":2130306,"vw":17.756102},{"c":19.19,"h":20.05,"l":18.1,"n":9655,"o":18.225,"t":"2026-10-02T04:00:00Z","v":2268750,"vw":19.399339},{"c":17.62,"h":19.415,"l":17.29,"n":12070,"o":19.37,"t":"2026-10-05T04:00:00Z","v":2721066,"vw":18.08251},{"c":20.19,"h":20.96,"l":18.25,"n":13638,"o":18.265,"t":"2026-10-06T04:00:00Z","v":3269089,"vw":19.942629},{"c":18.13,"h":19.085,"l":17.63,"n":14988,"o":19,"t":"2026-10-07T04:00:00Z","v":3489045,"vw":18.06255},{"c":15.46,"h":17.64,"l":15.14,"n":19183,"o":17.46,"t":"2026-10-08T04:00:00Z","v":3649713,"vw":16.213545},{"c":15.61,"h":16.1699,"l":15.2804,"n":8233,"o":15.84,"t":"2026-10-09T04:00:00Z","v":1865574,"vw":15.61649},{"c":14.06,"h":15,"l":13.6001,"n":8554,"o":14.94,"t":"2026-10-12T04:00:00Z","v":1503439,"vw":14.060826},{"c":13.63,"h":13.74,"l":12.38,"n":8466,"o":12.79,"t":"2026-10-13T04:00:00Z","v":2003585,"vw":13.058898},{"c":10.87,"h":12.48,"l":10.48,"n":18906,"o":12.04,"t":"2026-10-14T04:00:00Z","v":5425216,"vw":11.028601},{"c":11.13,"h":11.22,"l":8.21,"n":31937,"o":9.59,"t":"2026-10-15T04:00:00Z","v":7860454,"vw":9.489023},{"c":8.41,"h":10.41,"l":8.15,"n":21144,"o":10.25,"t":"2026-10-16T04:00:00Z","v":6905759,"vw":8.931532},{"c":8.88,"h":9.535,"l":8.5,"n":19665,"o":9.535,"t":"2026-10-19T04:00:00Z","v":5608695,"vw":8.928898},{"c":9.01,"h":9.349,"l":7.8428,"n":26016,"o":8.21,"t":"2026-10-20T04:00:00Z","v":8483974,"vw":8.705937},{"c":9.02,"h":9.74,"l":8.245,"n":12443,"o":9.5,"t":"2026-10-21T04:00:00Z","v":5002767,"vw":8.937788},{"c":7.71,"h":8.56,"l":7.34,"n":14954,"o":8.25,"t":"2026-10-22T04:00:00Z","v":4934413,"vw":7.815432}],"volatilityBars":[{"c":17.25,"h":17.39,"l":17.1,"n":117,"o":17.1,"t":"2026-09-21T08:00:00Z","v":17459,"vw":17.24525},{"c":17.22,"h":17.28,"l":17.22,"n":24,"o":17.28,"t":"2026-09-21T08:15:00Z","v":9880,"vw":17.231676},{"c":17.245,"h":17.245,"l":17.22,"n":33,"o":17.23,"t":"2026-09-21T08:30:00Z","v":11557,"vw":17.230514},{"c":17.2,"h":17.21,"l":17.1804,"n":21,"o":17.21,"t":"2026-09-21T08:45:00Z","v":3550,"vw":17.20544},{"c":17.27,"h":17.27,"l":17.19,"n":24,"o":17.19,"t":"2026-09-21T09:00:00Z","v":3806,"vw":17.22196},{"c":17.27,"h":17.27,"l":17.15,"n":18,"o":17.2326,"t":"2026-09-21T09:15:00Z","v":2638,"vw":17.228702},{"c":17.3,"h":17.3,"l":17.3,"n":5,"o":17.3,"t":"2026-09-21T09:30:00Z","v":645,"vw":17.3},{"c":16.7,"h":17.24,"l":16.7,"n":68,"o":17.24,"t":"2026-09-21T09:45:00Z","v":9585,"vw":16.915076},{"c":17.05,"h":17.05,"l":16.92,"n":15,"o":16.95,"t":"2026-09-21T10:00:00Z","v":5095,"vw":16.980439},{"c":17.0027,"h":17.0027,"l":16.96,"n":12,"o":16.99,"t":"2026-09-21T10:15:00Z","v":1265,"vw":16.981836},{"c":17.06,"h":17.09,"l":17,"n":21,"o":17,"t":"2026-09-21T10:30:00Z","v":5643,"vw":17.042208},{"c":17,"h":17.06,"l":17,"n":20,"o":17.06,"t":"2026-09-21T10:45:00Z","v":4091,"vw":17.042098},{"c":16.8924,"h":17.09,"l":16.85,"n":32,"o":17.0399,"t":"2026-09-21T11:00:00Z","v":11281,"vw":17.012918},{"c":16.89,"h":16.9,"l":16.65,"n":42,"o":16.9,"t":"2026-09-21T11:15:00Z","v":8668,"vw":16.791667},{"c":16.85,"h":16.89,"l":16.741,"n":30,"o":16.88,"t":"2026-09-21T11:30:00Z","v":9704,"vw":16.823786},{"c":16.9867,"h":16.99,"l":16.85,"n":23,"o":16.85,"t":"2026-09-21T11:45:00Z","v":9086,"vw":16.951684},{"c":17.12,"h":17.19,"l":16.9,"n":67,"o":16.9,"t":"2026-09-21T12:00:00Z","v":17289,"vw":16.984284},{"c":17.1298,"h":17.23,"l":17.1298,"n":17,"o":17.15,"t":"2026-09-21T12:15:00Z","v":2984,"vw":17.181522},{"c":17.25,"h":17.25,"l":17.14,"n":17,"o":17.2,"t":"2026-09-21T12:30:00Z","v":2190,"vw":17.178474},{"c":16.9381,"h":17.22,"l":16.87,"n":106,"o":17.21,"t":"2026-09-21T12:45:00Z","v":37367,"vw":17.073991},{"c":16.9,"h":16.97,"l":16.83,"n":57,"o":16.85,"t":"2026-09-21T13:00:00Z","v":9105,"vw":16.896067},{"c":16.96,"h":17,"l":16.86,"n":96,"o":16.9767,"t":"2026-09-21T13:15:00Z","v":13731,"vw":16.934043},{"c":17.03,"h":17.215,"l":16.25,"n":1436,"o":16.98,"t":"2026-09-21T13:30:00Z","v":453647,"vw":16.882486},{"c":16.8,"h":17.5,"l":16.71,"n":1227,"o":17.02,"t":"2026-09-21T13:45:00Z","v":299709,"vw":17.160777},{"c":17.315,"h":17.4,"l":16.5305,"n":1067,"o":16.81,"t":"2026-09-21T14:00:00Z","v":218445,"vw":16.944471},{"c":17.35,"h":17.38,"l":17.015,"n":529,"o":17.315,"t":"2026-09-21T14:15:00Z","v":94353,"vw":17.194533},{"c":17.15,"h":17.4,"l":17.12,"n":509,"o":17.33,"t":"2026-09-21T14:30:00Z","v":63676,"vw":17.261596},{"c":17.41,"h":17.42,"l":17.2129,"n":188,"o":17.25,"t":"2026-09-21T14:45:00Z","v":27618,"vw":17.328105},{"c":17.99,"h":18.07,"l":17.35,"n":1022,"o":17.39,"t":"2026-09-21T15:00:00Z","v":257375,"vw":17.719304},{"c":18.17,"h":18.32,"l":17.9395,"n":705,"o":17.995,"t":"2026-09-21T15:15:00Z","v":151521,"vw":18.13519},{"c":18.21,"h":18.3,"l":18.1,"n":548,"o":18.18,"t":"2026-09-21T15:30:00Z","v":74688,"vw":18.196863},{"c":18.05,"h":18.3,"l":18.045,"n":279,"o":18.185,"t":"2026-09-21T15:45:00Z","v":60790,"vw":18.154078},{"c":17.87,"h":18.11,"l":17.851,"n":398,"o":18.01,"t":"2026-09-21T16:00:00Z","v":62399,"vw":18.016842},{"c":17.99,"h":18.0896,"l":17.75,"n":278,"o":17.8999,"t":"2026-09-21T16:15:00Z","v":52335,"vw":17.86823},{"c":17.955,"h":18.023,"l":17.82,"n":152,"o":17.995,"t":"2026-09-21T16:30:00Z","v":24247,"vw":17.946403},{"c":18.0975,"h":18.16,"l":17.97,"n":199,"o":17.98,"t":"2026-09-21T16:45:00Z","v":43207,"vw":18.076107},{"c":17.97,"h":18.16,"l":17.9608,"n":206,"o":18.09,"t":"2026-09-21T17:00:00Z","v":30949,"vw":18.078325},{"c":18.01,"h":18.13,"l":17.8837,"n":167,"o":17.97,"t":"2026-09-21T17:15:00Z","v":22356,"vw":17.997343},{"c":18.2017,"h":18.21,"l":18.01,"n":150,"o":18.03,"t":"2026-09-21T17:30:00Z","v":16160,"vw":18.121227},{"c":18.51,"h":18.5598,"l":18.185,"n":367,"o":18.2206,"t":"2026-09-21T17:45:00Z","v":81869,"vw":18.381942},{"c":18.45,"h":18.52,"l":18.395,"n":163,"o":18.515,"t":"2026-09-21T18:00:00Z","v":26976,"vw":18.435059},{"c":18.58,"h":18.63,"l":18.45,"n":223,"o":18.465,"t":"2026-09-21T18:15:00Z","v":41999,"vw":18.553071},{"c":18.66,"h":18.66,"l":18.5,"n":219,"o":18.565,"t":"2026-09-21T18:30:00Z","v":40777,"vw":18.557684},{"c":18.3,"h":18.7,"l":18.282,"n":321,"o":18.649,"t":"2026-09-21T18:45:00Z","v":72233,"vw":18.549612},{"c":18.29,"h":18.39,"l":18.17,"n":389,"o":18.32,"t":"2026-09-21T19:00:00Z","v":76624,"vw":18.294218},{"c":18.02,"h":18.3,"l":17.97,"n":183,"o":18.3,"t":"2026-09-21T19:15:00Z","v":42788,"vw":18.10119},{"c":18.01,"h":18.2,"l":17.98,"n":837,"o":18.01,"t":"2026-09-21T19:30:00Z","v":100216,"vw":18.146395},{"c":17.99,"h":18.1,"l":17.8977,"n":491,"o":18.02,"t":"2026-09-21T19:45:00Z","v":71609,"vw":17.97368},{"c":17.91,"h":17.985,"l":17.8529,"n":28,"o":17.96,"t":"2026-09-21T20:00:00Z","v":3782,"vw":17.897816},{"c":17.85,"h":17.92,"l":17.85,"n":21,"o":17.92,"t":"2026-09-21T20:15:00Z","v":7697,"vw":17.9094},{"c":17.85,"h":17.89,"l":17.85,"n":5,"o":17.85,"t":"2026-09-21T20:30:00Z","v":2476,"vw":17.858422},{"c":17.8,"h":17.86,"l":17.76,"n":40,"o":17.85,"t":"2026-09-21T20:45:00Z","v":6559,"vw":17.782541},{"c":17.84,"h":17.84,"l":17.76,"n":10,"o":17.77,"t":"2026-09-21T21:00:00Z","v":1167,"vw":17.782103},{"c":18.01,"h":18.18,"l":17.88,"n":17,"o":17.88,"t":"2026-09-21T21:15:00Z","v":3386,"vw":18.034716},{"c":17.9803,"h":18.03,"l":17.98,"n":16,"o":18,"t":"2026-09-21T21:30:00Z","v":3318,"vw":18.014743},{"c":17.98,"h":18.01,"l":17.98,"n":9,"o":18.01,"t":"2026-09-21T21:45:00Z","v":4043,"vw":17.988738},{"c":18.02,"h":18.02,"l":17.98,"n":8,"o":17.9968,"t":"2026-09-21T22:00:00Z","v":983,"vw":17.998925},{"c":18.08,"h":18.1,"l":18.02,"n":8,"o":18.02,"t":"2026-09-21T22:15:00Z","v":646,"vw":18.066611},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-09-21T22:30:00Z","v":161,"vw":18.1},{"c":18.1481,"h":18.1481,"l":18.05,"n":8,"o":18.08,"t":"2026-09-21T22:45:00Z","v":2880,"vw":18.076288},{"c":18.15,"h":18.2,"l":18.07,"n":16,"o":18.158,"t":"2026-09-21T23:00:00Z","v":8500,"vw":18.142393},{"c":18.2,"h":18.26,"l":18.15,"n":22,"o":18.15,"t":"2026-09-21T23:15:00Z","v":3272,"vw":18.208416},{"c":18.3,"h":18.3,"l":18.2,"n":16,"o":18.2,"t":"2026-09-21T23:30:00Z","v":2836,"vw":18.231679},{"c":18.2,"h":18.25,"l":18.08,"n":40,"o":18.25,"t":"2026-09-21T23:45:00Z","v":9674,"vw":18.168023},{"c":17.44,"h":18.19,"l":17.31,"n":282,"o":17.92,"t":"2026-09-22T08:00:00Z","v":32950,"vw":17.632815},{"c":17.06,"h":17.3,"l":17.01,"n":34,"o":17.3,"t":"2026-09-22T08:15:00Z","v":9103,"vw":17.273348},{"c":17.44,"h":17.44,"l":16.94,"n":27,"o":16.94,"t":"2026-09-22T08:30:00Z","v":6235,"vw":17.140402},{"c":17.54,"h":17.55,"l":17.44,"n":32,"o":17.45,"t":"2026-09-22T08:45:00Z","v":8743,"vw":17.521909},{"c":17.59,"h":17.59,"l":17.58,"n":14,"o":17.59,"t":"2026-09-22T09:00:00Z","v":3970,"vw":17.588548},{"c":17.63,"h":17.63,"l":17.57,"n":9,"o":17.6,"t":"2026-09-22T09:15:00Z","v":1685,"vw":17.595586},{"c":17.61,"h":17.65,"l":17.61,"n":8,"o":17.63,"t":"2026-09-22T09:30:00Z","v":2579,"vw":17.64304},{"c":17.85,"h":17.86,"l":17.75,"n":7,"o":17.75,"t":"2026-09-22T09:45:00Z","v":2207,"vw":17.839546},{"c":18.02,"h":18.23,"l":17.98,"n":18,"o":17.98,"t":"2026-09-22T10:00:00Z","v":3450,"vw":18.103676},{"c":18.1,"h":18.1,"l":17.9523,"n":10,"o":18.02,"t":"2026-09-22T10:30:00Z","v":2721,"vw":18.016833},{"c":18.08,"h":18.15,"l":18.08,"n":47,"o":18.12,"t":"2026-09-22T10:45:00Z","v":5974,"vw":18.131127},{"c":17.89,"h":18.15,"l":17.88,"n":53,"o":18.1,"t":"2026-09-22T11:00:00Z","v":10651,"vw":18.006198},{"c":17.98,"h":18,"l":17.8624,"n":129,"o":17.92,"t":"2026-09-22T11:15:00Z","v":109023,"vw":17.980154},{"c":17.95,"h":17.95,"l":17.77,"n":15,"o":17.77,"t":"2026-09-22T11:30:00Z","v":4482,"vw":17.892066},{"c":17.75,"h":17.95,"l":17.75,"n":16,"o":17.95,"t":"2026-09-22T11:45:00Z","v":2667,"vw":17.839615},{"c":17.74,"h":17.84,"l":17.6386,"n":33,"o":17.71,"t":"2026-09-22T12:00:00Z","v":20063,"vw":17.771507},{"c":17.85,"h":17.9,"l":17.73,"n":32,"o":17.73,"t":"2026-09-22T12:15:00Z","v":21550,"vw":17.866438},{"c":17.84,"h":17.84,"l":17.74,"n":5,"o":17.74,"t":"2026-09-22T12:30:00Z","v":647,"vw":17.758182},{"c":17.9,"h":17.9,"l":17.83,"n":6,"o":17.83,"t":"2026-09-22T12:45:00Z","v":1100,"vw":17.86261},{"c":17.98,"h":18.04,"l":17.85,"n":233,"o":17.85,"t":"2026-09-22T13:00:00Z","v":6662,"vw":17.959787},{"c":18,"h":18.01,"l":17.73,"n":78,"o":17.86,"t":"2026-09-22T13:15:00Z","v":8400,"vw":17.896845},{"c":19.26,"h":19.68,"l":17.81,"n":1778,"o":18,"t":"2026-09-22T13:30:00Z","v":438366,"vw":19.032661},{"c":19.78,"h":20.08,"l":19.05,"n":1120,"o":19.2847,"t":"2026-09-22T13:45:00Z","v":254983,"vw":19.718244},{"c":19.63,"h":19.79,"l":19.2003,"n":612,"o":19.7416,"t":"2026-09-22T14:00:00Z","v":126006,"vw":19.530885},{"c":19.42,"h":19.69,"l":19.2539,"n":325,"o":19.62,"t":"2026-09-22T14:15:00Z","v":56850,"vw":19.426368},{"c":19.0918,"h":19.56,"l":19.03,"n":455,"o":19.45,"t":"2026-09-22T14:30:00Z","v":80177,"vw":19.228087},{"c":18.64,"h":19.13,"l":18.575,"n":624,"o":19.12,"t":"2026-09-22T14:45:00Z","v":111457,"vw":18.845681},{"c":18.67,"h":18.7897,"l":18.48,"n":421,"o":18.625,"t":"2026-09-22T15:00:00Z","v":87868,"vw":18.643318},{"c":18.48,"h":18.74,"l":18.39,"n":269,"o":18.6553,"t":"2026-09-22T15:15:00Z","v":43972,"vw":18.633932},{"c":18.52,"h":18.56,"l":18.4,"n":217,"o":18.43,"t":"2026-09-22T15:30:00Z","v":70377,"vw":18.478593},{"c":18.5,"h":18.56,"l":18.43,"n":169,"o":18.53,"t":"2026-09-22T15:45:00Z","v":23869,"vw":18.500876},{"c":18.4483,"h":18.53,"l":18.335,"n":175,"o":18.45,"t":"2026-09-22T16:00:00Z","v":29403,"vw":18.436645},{"c":18.24,"h":18.48,"l":18.22,"n":1032,"o":18.45,"t":"2026-09-22T16:15:00Z","v":159404,"vw":18.382246},{"c":18.25,"h":18.34,"l":18.15,"n":283,"o":18.2,"t":"2026-09-22T16:30:00Z","v":125605,"vw":18.204233},{"c":18.32,"h":18.36,"l":18.21,"n":187,"o":18.23,"t":"2026-09-22T16:45:00Z","v":34620,"vw":18.301634},{"c":18.15,"h":18.34,"l":18.11,"n":265,"o":18.34,"t":"2026-09-22T17:00:00Z","v":69497,"vw":18.220239},{"c":18.2,"h":18.26,"l":18.11,"n":168,"o":18.13,"t":"2026-09-22T17:15:00Z","v":102797,"vw":18.216556},{"c":18.17,"h":18.2835,"l":18.12,"n":152,"o":18.18,"t":"2026-09-22T17:30:00Z","v":37500,"vw":18.171503},{"c":18.31,"h":18.33,"l":18.18,"n":250,"o":18.219,"t":"2026-09-22T17:45:00Z","v":40662,"vw":18.259696},{"c":18.37,"h":18.405,"l":18.23,"n":208,"o":18.32,"t":"2026-09-22T18:00:00Z","v":31786,"vw":18.291777},{"c":18.48,"h":18.7399,"l":18.315,"n":545,"o":18.37,"t":"2026-09-22T18:15:00Z","v":99273,"vw":18.49046},{"c":18.52,"h":18.55,"l":18.41,"n":172,"o":18.47,"t":"2026-09-22T18:30:00Z","v":25464,"vw":18.475678},{"c":18.41,"h":18.55,"l":18.39,"n":113,"o":18.51,"t":"2026-09-22T18:45:00Z","v":15295,"vw":18.46082},{"c":18.44,"h":18.505,"l":18.3601,"n":72,"o":18.42,"t":"2026-09-22T19:00:00Z","v":23520,"vw":18.406274},{"c":18.62,"h":18.75,"l":18.45,"n":206,"o":18.47,"t":"2026-09-22T19:15:00Z","v":58672,"vw":18.579356},{"c":18.62,"h":18.78,"l":18.56,"n":185,"o":18.625,"t":"2026-09-22T19:30:00Z","v":42826,"vw":18.652047},{"c":18.49,"h":18.765,"l":18.3608,"n":614,"o":18.6,"t":"2026-09-22T19:45:00Z","v":89961,"vw":18.564323},{"c":18.49,"h":18.5,"l":18.32,"n":29,"o":18.5,"t":"2026-09-22T20:00:00Z","v":6883,"vw":18.488722},{"c":18.4,"h":18.45,"l":18.4,"n":64,"o":18.45,"t":"2026-09-22T20:15:00Z","v":30006,"vw":18.400813},{"c":18.4,"h":18.48,"l":18.4,"n":15,"o":18.48,"t":"2026-09-22T20:30:00Z","v":1359,"vw":18.428671},{"c":18.4,"h":18.4,"l":18.3407,"n":27,"o":18.4,"t":"2026-09-22T20:45:00Z","v":13974,"vw":18.397269},{"c":18.38,"h":18.4,"l":18.38,"n":8,"o":18.38,"t":"2026-09-22T21:00:00Z","v":3006,"vw":18.382},{"c":18.52,"h":18.52,"l":18.32,"n":9,"o":18.37,"t":"2026-09-22T21:15:00Z","v":2173,"vw":18.372097},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-09-22T21:45:00Z","v":100,"vw":18.44},{"c":18.45,"h":18.45,"l":18.43,"n":9,"o":18.44,"t":"2026-09-22T22:15:00Z","v":2522,"vw":18.442262},{"c":18.41,"h":18.51,"l":18.39,"n":4,"o":18.51,"t":"2026-09-22T22:30:00Z","v":1153,"vw":18.435177},{"c":18.408,"h":18.43,"l":18.4,"n":11,"o":18.43,"t":"2026-09-22T22:45:00Z","v":1617,"vw":18.40797},{"c":18.4845,"h":18.4845,"l":18.4845,"n":2,"o":18.4845,"t":"2026-09-22T23:00:00Z","v":501,"vw":18.4845},{"c":18.5,"h":18.51,"l":18.4015,"n":11,"o":18.45,"t":"2026-09-22T23:15:00Z","v":2487,"vw":18.475096},{"c":18.45,"h":18.45,"l":18.44,"n":6,"o":18.441,"t":"2026-09-22T23:30:00Z","v":1466,"vw":18.442802},{"c":18.5162,"h":18.52,"l":18.43,"n":14,"o":18.46,"t":"2026-09-22T23:45:00Z","v":4016,"vw":18.479088},{"c":18.73,"h":18.73,"l":18.41,"n":143,"o":18.6,"t":"2026-09-23T08:00:00Z","v":27873,"vw":18.577618},{"c":18.74,"h":18.82,"l":18.74,"n":47,"o":18.77,"t":"2026-09-23T08:15:00Z","v":11328,"vw":18.778733},{"c":18.6,"h":18.69,"l":18.6,"n":30,"o":18.69,"t":"2026-09-23T08:30:00Z","v":6174,"vw":18.655226},{"c":18.58,"h":18.58,"l":18.57,"n":7,"o":18.57,"t":"2026-09-23T08:45:00Z","v":1584,"vw":18.574252},{"c":18.56,"h":18.61,"l":18.56,"n":3,"o":18.56,"t":"2026-09-23T09:00:00Z","v":600,"vw":18.585},{"c":18.43,"h":18.58,"l":18.43,"n":37,"o":18.54,"t":"2026-09-23T09:30:00Z","v":2361,"vw":18.568499},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-09-23T09:45:00Z","v":272,"vw":18.35},{"c":18.2728,"h":18.31,"l":18.272,"n":75,"o":18.31,"t":"2026-09-23T10:00:00Z","v":55238,"vw":18.299059},{"c":18.35,"h":18.35,"l":18.3,"n":3,"o":18.33,"t":"2026-09-23T10:15:00Z","v":1850,"vw":18.321892},{"c":18.29,"h":18.29,"l":18.25,"n":2,"o":18.25,"t":"2026-09-23T10:30:00Z","v":1100,"vw":18.286364},{"c":18.36,"h":18.36,"l":18.27,"n":22,"o":18.27,"t":"2026-09-23T10:45:00Z","v":15994,"vw":18.291511},{"c":18.15,"h":18.23,"l":18.04,"n":43,"o":18.15,"t":"2026-09-23T11:00:00Z","v":14620,"vw":18.114558},{"c":17.8,"h":18.19,"l":17.8,"n":128,"o":18.15,"t":"2026-09-23T11:15:00Z","v":28631,"vw":17.93437},{"c":17.67,"h":17.75,"l":17.54,"n":152,"o":17.75,"t":"2026-09-23T11:30:00Z","v":28183,"vw":17.652823},{"c":17.715,"h":17.78,"l":17.53,"n":70,"o":17.59,"t":"2026-09-23T11:45:00Z","v":12105,"vw":17.704542},{"c":17.7,"h":17.71,"l":17.58,"n":49,"o":17.7,"t":"2026-09-23T12:00:00Z","v":14153,"vw":17.65396},{"c":17.72,"h":17.77,"l":17.6541,"n":21,"o":17.6818,"t":"2026-09-23T12:15:00Z","v":4138,"vw":17.692367},{"c":17.83,"h":17.86,"l":17.75,"n":78,"o":17.75,"t":"2026-09-23T12:30:00Z","v":36819,"vw":17.835259},{"c":17.93,"h":17.93,"l":17.82,"n":22,"o":17.82,"t":"2026-09-23T12:45:00Z","v":6692,"vw":17.882727},{"c":17.83,"h":17.8991,"l":17.72,"n":32,"o":17.8991,"t":"2026-09-23T13:00:00Z","v":5965,"vw":17.810372},{"c":18.31,"h":18.39,"l":17.93,"n":178,"o":17.94,"t":"2026-09-23T13:15:00Z","v":33519,"vw":18.165974},{"c":18.11,"h":18.52,"l":17.27,"n":1036,"o":18.26,"t":"2026-09-23T13:30:00Z","v":267207,"vw":17.773004},{"c":18.17,"h":18.4075,"l":17.8493,"n":786,"o":18.11,"t":"2026-09-23T13:45:00Z","v":230325,"vw":18.138083},{"c":17.86,"h":18.35,"l":17.7141,"n":467,"o":18.25,"t":"2026-09-23T14:00:00Z","v":93205,"vw":18.064967},{"c":17.68,"h":17.84,"l":17.371,"n":507,"o":17.84,"t":"2026-09-23T14:15:00Z","v":131612,"vw":17.554581},{"c":17.865,"h":18.01,"l":17.545,"n":454,"o":17.63,"t":"2026-09-23T14:30:00Z","v":87481,"vw":17.855047},{"c":18.29,"h":18.34,"l":17.8,"n":457,"o":17.93,"t":"2026-09-23T14:45:00Z","v":89747,"vw":18.125193},{"c":18.15,"h":18.46,"l":18.14,"n":339,"o":18.28,"t":"2026-09-23T15:00:00Z","v":110456,"vw":18.314631},{"c":18.095,"h":18.24,"l":18.0143,"n":130,"o":18.16,"t":"2026-09-23T15:15:00Z","v":31881,"vw":18.126918},{"c":18.2,"h":18.2,"l":17.97,"n":100,"o":18.0635,"t":"2026-09-23T15:30:00Z","v":23578,"vw":18.055743},{"c":17.81,"h":18.08,"l":17.6735,"n":176,"o":18.08,"t":"2026-09-23T15:45:00Z","v":42236,"vw":17.861058},{"c":17.75,"h":17.85,"l":17.7,"n":146,"o":17.85,"t":"2026-09-23T16:00:00Z","v":30818,"vw":17.74594},{"c":17.6546,"h":17.86,"l":17.64,"n":85,"o":17.79,"t":"2026-09-23T16:15:00Z","v":9261,"vw":17.770356},{"c":17.57,"h":17.72,"l":17.5611,"n":89,"o":17.69,"t":"2026-09-23T16:30:00Z","v":29548,"vw":17.618557},{"c":17.6208,"h":17.69,"l":17.47,"n":119,"o":17.59,"t":"2026-09-23T16:45:00Z","v":27925,"vw":17.52653},{"c":17.395,"h":17.75,"l":17.38,"n":324,"o":17.62,"t":"2026-09-23T17:00:00Z","v":51140,"vw":17.465087},{"c":17.68,"h":17.705,"l":17.525,"n":105,"o":17.525,"t":"2026-09-23T17:15:00Z","v":19081,"vw":17.627535},{"c":17.84,"h":17.84,"l":17.6159,"n":184,"o":17.66,"t":"2026-09-23T17:30:00Z","v":32922,"vw":17.702249},{"c":17.96,"h":17.9658,"l":17.76,"n":100,"o":17.82,"t":"2026-09-23T17:45:00Z","v":14633,"vw":17.846027},{"c":17.7501,"h":17.955,"l":17.7501,"n":72,"o":17.93,"t":"2026-09-23T18:00:00Z","v":10023,"vw":17.822918},{"c":17.8389,"h":17.95,"l":17.82,"n":19,"o":17.83,"t":"2026-09-23T18:15:00Z","v":2203,"vw":17.869507},{"c":17.7799,"h":17.85,"l":17.73,"n":41,"o":17.84,"t":"2026-09-23T18:30:00Z","v":8605,"vw":17.785352},{"c":17.79,"h":17.79,"l":17.67,"n":66,"o":17.785,"t":"2026-09-23T18:45:00Z","v":13433,"vw":17.720123},{"c":17.63,"h":17.845,"l":17.6,"n":90,"o":17.845,"t":"2026-09-23T19:00:00Z","v":13232,"vw":17.682883},{"c":17.62,"h":17.66,"l":17.5585,"n":61,"o":17.62,"t":"2026-09-23T19:15:00Z","v":10290,"vw":17.600596},{"c":17.15,"h":17.6,"l":17.11,"n":293,"o":17.57,"t":"2026-09-23T19:30:00Z","v":68999,"vw":17.310208},{"c":16.955,"h":17.19,"l":16.9303,"n":540,"o":17.125,"t":"2026-09-23T19:45:00Z","v":93639,"vw":17.06026},{"c":17.01,"h":17.1591,"l":16.88,"n":64,"o":16.96,"t":"2026-09-23T20:00:00Z","v":23359,"vw":16.985896},{"c":17,"h":17.18,"l":16.95,"n":6,"o":17.18,"t":"2026-09-23T20:15:00Z","v":3216,"vw":17.015299},{"c":17.03,"h":17.15,"l":17,"n":19,"o":17.14,"t":"2026-09-23T20:30:00Z","v":6642,"vw":17.05062},{"c":17.1114,"h":17.14,"l":17.01,"n":12,"o":17.02,"t":"2026-09-23T20:45:00Z","v":1823,"vw":17.068412},{"c":17.08,"h":17.1,"l":17.06,"n":16,"o":17.1,"t":"2026-09-23T21:00:00Z","v":3664,"vw":17.076112},{"c":17.1,"h":17.14,"l":17.0639,"n":3,"o":17.0639,"t":"2026-09-23T21:15:00Z","v":1590,"vw":17.075264},{"c":17.18,"h":17.18,"l":17.0508,"n":83,"o":17.0508,"t":"2026-09-23T21:30:00Z","v":9083,"vw":17.164528},{"c":17.18,"h":17.18,"l":17.12,"n":71,"o":17.17,"t":"2026-09-23T21:45:00Z","v":8965,"vw":17.174122},{"c":17.13,"h":17.32,"l":17.13,"n":74,"o":17.18,"t":"2026-09-23T22:00:00Z","v":35086,"vw":17.182661},{"c":17.1,"h":17.23,"l":17.1,"n":45,"o":17.19,"t":"2026-09-23T22:15:00Z","v":6116,"vw":17.147774},{"c":17.1,"h":17.1273,"l":17.1,"n":4,"o":17.1273,"t":"2026-09-23T22:30:00Z","v":400,"vw":17.106825},{"c":17.2,"h":17.2,"l":17.11,"n":2,"o":17.11,"t":"2026-09-23T22:45:00Z","v":200,"vw":17.155},{"c":17.1712,"h":17.1712,"l":17.1712,"n":2,"o":17.1712,"t":"2026-09-23T23:00:00Z","v":197,"vw":17.1712},{"c":17.11,"h":17.17,"l":17.11,"n":25,"o":17.17,"t":"2026-09-23T23:15:00Z","v":7493,"vw":17.146672},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-09-23T23:30:00Z","v":248,"vw":17.11},{"c":17,"h":17.1,"l":17,"n":21,"o":17.1,"t":"2026-09-23T23:45:00Z","v":2209,"vw":17.076351},{"c":16.8983,"h":17.15,"l":16.63,"n":105,"o":16.63,"t":"2026-09-24T08:00:00Z","v":12347,"vw":16.934051},{"c":16.53,"h":16.72,"l":16.5075,"n":32,"o":16.72,"t":"2026-09-24T08:15:00Z","v":3421,"vw":16.59734},{"c":16.42,"h":16.65,"l":16.42,"n":29,"o":16.65,"t":"2026-09-24T08:30:00Z","v":1393,"vw":16.505149},{"c":16.52,"h":16.52,"l":16.4072,"n":31,"o":16.4072,"t":"2026-09-24T08:45:00Z","v":9982,"vw":16.467164},{"c":16.5,"h":16.63,"l":16.48,"n":23,"o":16.48,"t":"2026-09-24T09:00:00Z","v":5286,"vw":16.62431},{"c":16.6,"h":16.6,"l":16.58,"n":3,"o":16.58,"t":"2026-09-24T09:15:00Z","v":250,"vw":16.59},{"c":16.41,"h":16.51,"l":16.41,"n":22,"o":16.51,"t":"2026-09-24T09:30:00Z","v":13652,"vw":16.450313},{"c":16.59,"h":16.59,"l":16.4086,"n":21,"o":16.4086,"t":"2026-09-24T09:45:00Z","v":11156,"vw":16.580263},{"c":16.66,"h":16.89,"l":16.61,"n":38,"o":16.61,"t":"2026-09-24T10:00:00Z","v":14863,"vw":16.817475},{"c":16.76,"h":16.76,"l":16.7232,"n":2,"o":16.7232,"t":"2026-09-24T10:15:00Z","v":410,"vw":16.745639},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-09-24T10:30:00Z","v":300,"vw":16.9},{"c":17.05,"h":17.09,"l":17,"n":14,"o":17.02,"t":"2026-09-24T10:45:00Z","v":14094,"vw":17.048297},{"c":17.14,"h":17.18,"l":17.03,"n":39,"o":17.1,"t":"2026-09-24T11:00:00Z","v":23401,"vw":17.129921},{"c":17.16,"h":17.39,"l":17.12,"n":41,"o":17.12,"t":"2026-09-24T11:15:00Z","v":12745,"vw":17.249121},{"c":17.16,"h":17.24,"l":17.13,"n":20,"o":17.16,"t":"2026-09-24T11:30:00Z","v":5070,"vw":17.193987},{"c":17.02,"h":17.2,"l":17.02,"n":13,"o":17.2,"t":"2026-09-24T11:45:00Z","v":2182,"vw":17.155483},{"c":17.4,"h":17.4,"l":17.1,"n":30,"o":17.1,"t":"2026-09-24T12:00:00Z","v":6733,"vw":17.215377},{"c":17.2,"h":17.47,"l":17.2,"n":57,"o":17.4,"t":"2026-09-24T12:15:00Z","v":11770,"vw":17.310568},{"c":17.1589,"h":17.24,"l":16.85,"n":81,"o":17.24,"t":"2026-09-24T12:30:00Z","v":22893,"vw":16.9876},{"c":17.3,"h":17.39,"l":17.2,"n":21,"o":17.2,"t":"2026-09-24T12:45:00Z","v":8158,"vw":17.299035},{"c":17.25,"h":17.43,"l":17.25,"n":41,"o":17.3,"t":"2026-09-24T13:00:00Z","v":4105,"vw":17.352909},{"c":17.8,"h":17.86,"l":17.211,"n":306,"o":17.35,"t":"2026-09-24T13:15:00Z","v":66098,"vw":17.692618},{"c":18.87,"h":19.42,"l":17.4,"n":2713,"o":17.755,"t":"2026-09-24T13:30:00Z","v":675721,"vw":18.740223},{"c":18.49,"h":19,"l":18.01,"n":965,"o":18.9,"t":"2026-09-24T13:45:00Z","v":243082,"vw":18.415895},{"c":19,"h":19,"l":18.5545,"n":800,"o":18.5642,"t":"2026-09-24T14:00:00Z","v":177035,"vw":18.795972},{"c":19.63,"h":19.63,"l":18.7747,"n":1024,"o":19.025,"t":"2026-09-24T14:15:00Z","v":386368,"vw":19.308},{"c":19.6,"h":19.86,"l":19.39,"n":965,"o":19.58,"t":"2026-09-24T14:30:00Z","v":241152,"vw":19.658273},{"c":19.14,"h":19.61,"l":18.88,"n":847,"o":19.61,"t":"2026-09-24T14:45:00Z","v":213387,"vw":19.256965},{"c":19.17,"h":19.25,"l":18.9,"n":657,"o":19.16,"t":"2026-09-24T15:00:00Z","v":95467,"vw":19.05654},{"c":18.9088,"h":19.34,"l":18.87,"n":431,"o":19.2,"t":"2026-09-24T15:15:00Z","v":80517,"vw":19.147809},{"c":19.1296,"h":19.1296,"l":18.89,"n":234,"o":18.9,"t":"2026-09-24T15:30:00Z","v":32221,"vw":18.983078},{"c":19.255,"h":19.35,"l":19.05,"n":202,"o":19.15,"t":"2026-09-24T15:45:00Z","v":41061,"vw":19.211313},{"c":19.09,"h":19.31,"l":18.94,"n":164,"o":19.3,"t":"2026-09-24T16:00:00Z","v":25320,"vw":19.100157},{"c":19.64,"h":19.73,"l":19.16,"n":612,"o":19.16,"t":"2026-09-24T16:15:00Z","v":132560,"vw":19.571822},{"c":19.74,"h":19.8399,"l":19.38,"n":340,"o":19.635,"t":"2026-09-24T16:30:00Z","v":66071,"vw":19.654865},{"c":20.1,"h":20.1,"l":19.6,"n":503,"o":19.645,"t":"2026-09-24T16:45:00Z","v":118174,"vw":19.922404},{"c":20.24,"h":20.26,"l":19.99,"n":547,"o":20.095,"t":"2026-09-24T17:00:00Z","v":80249,"vw":20.129124},{"c":19.99,"h":20.1,"l":19.78,"n":422,"o":20.1,"t":"2026-09-24T17:15:00Z","v":71544,"vw":19.930103},{"c":20.0218,"h":20.2,"l":19.89,"n":338,"o":19.94,"t":"2026-09-24T17:30:00Z","v":61006,"vw":20.049615},{"c":20.2,"h":20.305,"l":20,"n":264,"o":20.02,"t":"2026-09-24T17:45:00Z","v":60848,"vw":20.19638},{"c":19.9162,"h":20.2195,"l":19.78,"n":341,"o":20.18,"t":"2026-09-24T18:00:00Z","v":58613,"vw":19.96924},{"c":20.07,"h":20.13,"l":19.91,"n":298,"o":19.93,"t":"2026-09-24T18:15:00Z","v":50261,"vw":20.043157},{"c":20.1,"h":20.15,"l":19.9568,"n":125,"o":20.0355,"t":"2026-09-24T18:30:00Z","v":20146,"vw":20.049977},{"c":20.1501,"h":20.28,"l":20.11,"n":273,"o":20.1295,"t":"2026-09-24T18:45:00Z","v":39533,"vw":20.193786},{"c":19.94,"h":20.14,"l":19.89,"n":160,"o":20.14,"t":"2026-09-24T19:00:00Z","v":36216,"vw":19.975684},{"c":19.7649,"h":20.12,"l":19.73,"n":191,"o":19.96,"t":"2026-09-24T19:15:00Z","v":29808,"vw":19.922257},{"c":19.91,"h":19.91,"l":19.75,"n":188,"o":19.75,"t":"2026-09-24T19:30:00Z","v":41468,"vw":19.813915},{"c":19.49,"h":20,"l":19.4152,"n":630,"o":19.9,"t":"2026-09-24T19:45:00Z","v":255778,"vw":19.545769},{"c":19.38,"h":19.46,"l":19.3063,"n":44,"o":19.46,"t":"2026-09-24T20:00:00Z","v":7354,"vw":19.410616},{"c":19.24,"h":19.34,"l":19.22,"n":54,"o":19.34,"t":"2026-09-24T20:15:00Z","v":4165,"vw":19.256386},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-09-24T20:30:00Z","v":251,"vw":19.28},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-09-24T20:45:00Z","v":120,"vw":19.37},{"c":19.47,"h":19.48,"l":19.47,"n":2,"o":19.48,"t":"2026-09-24T21:00:00Z","v":285,"vw":19.473509},{"c":19.45,"h":19.53,"l":19.26,"n":5,"o":19.26,"t":"2026-09-24T21:30:00Z","v":3400,"vw":19.284706},{"c":19.4,"h":19.48,"l":19.4,"n":3,"o":19.48,"t":"2026-09-24T22:00:00Z","v":401,"vw":19.46},{"c":19.3,"h":19.34,"l":19.26,"n":10,"o":19.3203,"t":"2026-09-24T22:15:00Z","v":2873,"vw":19.277797},{"c":19.29,"h":19.34,"l":19.28,"n":9,"o":19.29,"t":"2026-09-24T22:30:00Z","v":1848,"vw":19.306821},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-24T22:45:00Z","v":200,"vw":19.28},{"c":19.25,"h":19.25,"l":19.25,"n":9,"o":19.25,"t":"2026-09-24T23:00:00Z","v":657,"vw":19.25},{"c":19.22,"h":19.29,"l":19.22,"n":13,"o":19.29,"t":"2026-09-24T23:15:00Z","v":1924,"vw":19.26},{"c":19.309,"h":19.32,"l":19.22,"n":6,"o":19.32,"t":"2026-09-24T23:30:00Z","v":675,"vw":19.277866},{"c":19.32,"h":19.32,"l":19.261,"n":14,"o":19.31,"t":"2026-09-24T23:45:00Z","v":2383,"vw":19.31156},{"c":20.28,"h":20.3,"l":19.65,"n":250,"o":19.9607,"t":"2026-09-25T08:00:00Z","v":33780,"vw":20.13935},{"c":20.24,"h":20.28,"l":20.2,"n":30,"o":20.28,"t":"2026-09-25T08:15:00Z","v":45802,"vw":20.250198},{"c":20.27,"h":20.27,"l":20.21,"n":2,"o":20.21,"t":"2026-09-25T08:30:00Z","v":700,"vw":20.252857},{"c":20.3242,"h":20.3242,"l":20.26,"n":7,"o":20.26,"t":"2026-09-25T08:45:00Z","v":1411,"vw":20.288121},{"c":20.33,"h":20.33,"l":20.28,"n":8,"o":20.28,"t":"2026-09-25T09:00:00Z","v":7217,"vw":20.284167},{"c":20.299,"h":20.35,"l":20.299,"n":34,"o":20.33,"t":"2026-09-25T09:15:00Z","v":14912,"vw":20.337301},{"c":20.17,"h":20.23,"l":20.12,"n":20,"o":20.2,"t":"2026-09-25T09:30:00Z","v":3265,"vw":20.167002},{"c":20.11,"h":20.2078,"l":20.11,"n":4,"o":20.2078,"t":"2026-09-25T09:45:00Z","v":517,"vw":20.141334},{"c":20.17,"h":20.17,"l":20.02,"n":11,"o":20.13,"t":"2026-09-25T10:00:00Z","v":2398,"vw":20.160124},{"c":20.21,"h":20.21,"l":20.18,"n":4,"o":20.18,"t":"2026-09-25T10:15:00Z","v":620,"vw":20.196364},{"c":20.29,"h":20.29,"l":20.29,"n":4,"o":20.29,"t":"2026-09-25T10:30:00Z","v":2500,"vw":20.29},{"c":20.254,"h":20.3,"l":20.254,"n":11,"o":20.29,"t":"2026-09-25T10:45:00Z","v":869,"vw":20.290273},{"c":20.32,"h":20.34,"l":20.15,"n":44,"o":20.3,"t":"2026-09-25T11:00:00Z","v":10544,"vw":20.221026},{"c":20.27,"h":20.31,"l":20.19,"n":41,"o":20.29,"t":"2026-09-25T11:15:00Z","v":12882,"vw":20.267772},{"c":20.11,"h":20.29,"l":20.11,"n":14,"o":20.25,"t":"2026-09-25T11:30:00Z","v":3160,"vw":20.177767},{"c":20.25,"h":20.349,"l":20.2,"n":33,"o":20.22,"t":"2026-09-25T11:45:00Z","v":6000,"vw":20.279105},{"c":20.25,"h":20.33,"l":20.19,"n":23,"o":20.27,"t":"2026-09-25T12:00:00Z","v":2462,"vw":20.28585},{"c":20.15,"h":20.21,"l":20.06,"n":31,"o":20.19,"t":"2026-09-25T12:15:00Z","v":4580,"vw":20.135697},{"c":20.15,"h":20.3,"l":20.1,"n":16,"o":20.1396,"t":"2026-09-25T12:30:00Z","v":2780,"vw":20.142409},{"c":20,"h":20.23,"l":20,"n":28,"o":20.14,"t":"2026-09-25T12:45:00Z","v":3908,"vw":20.077854},{"c":20.24,"h":20.26,"l":19.96,"n":34,"o":19.96,"t":"2026-09-25T13:00:00Z","v":4140,"vw":20.128703},{"c":19.82,"h":20.24,"l":19.75,"n":175,"o":20.24,"t":"2026-09-25T13:15:00Z","v":27622,"vw":19.957566},{"c":18.9899,"h":20,"l":18.9,"n":1816,"o":19.88,"t":"2026-09-25T13:30:00Z","v":391741,"vw":19.324159},{"c":18.96,"h":19.1,"l":18.67,"n":681,"o":19.06,"t":"2026-09-25T13:45:00Z","v":123423,"vw":18.909156},{"c":18.36,"h":18.9799,"l":18.29,"n":872,"o":18.9799,"t":"2026-09-25T14:00:00Z","v":213393,"vw":18.582865},{"c":18.32,"h":18.66,"l":18.2308,"n":594,"o":18.3461,"t":"2026-09-25T14:15:00Z","v":135129,"vw":18.444241},{"c":18.48,"h":18.5445,"l":18.23,"n":400,"o":18.35,"t":"2026-09-25T14:30:00Z","v":53323,"vw":18.40849},{"c":18.39,"h":18.5789,"l":18.31,"n":339,"o":18.4921,"t":"2026-09-25T14:45:00Z","v":61085,"vw":18.413686},{"c":18.49,"h":18.49,"l":18.28,"n":312,"o":18.365,"t":"2026-09-25T15:00:00Z","v":59544,"vw":18.401818},{"c":18.6,"h":18.62,"l":18.4,"n":366,"o":18.52,"t":"2026-09-25T15:15:00Z","v":72992,"vw":18.513201},{"c":18.3801,"h":18.73,"l":18.37,"n":376,"o":18.65,"t":"2026-09-25T15:30:00Z","v":67065,"vw":18.587536},{"c":18.45,"h":18.4801,"l":18.17,"n":644,"o":18.38,"t":"2026-09-25T15:45:00Z","v":110997,"vw":18.261881},{"c":18.7004,"h":18.91,"l":18.43,"n":498,"o":18.46,"t":"2026-09-25T16:00:00Z","v":104870,"vw":18.684711},{"c":18.4599,"h":18.89,"l":18.3567,"n":350,"o":18.74,"t":"2026-09-25T16:15:00Z","v":58281,"vw":18.584417},{"c":18.84,"h":18.87,"l":18.42,"n":290,"o":18.46,"t":"2026-09-25T16:30:00Z","v":39610,"vw":18.645551},{"c":18.5,"h":18.8144,"l":18.48,"n":204,"o":18.8144,"t":"2026-09-25T16:45:00Z","v":43809,"vw":18.592931},{"c":18.6899,"h":18.6899,"l":18.5001,"n":116,"o":18.5001,"t":"2026-09-25T17:00:00Z","v":21325,"vw":18.580171},{"c":18.69,"h":18.79,"l":18.67,"n":125,"o":18.7,"t":"2026-09-25T17:15:00Z","v":30959,"vw":18.719738},{"c":18.75,"h":18.79,"l":18.615,"n":101,"o":18.67,"t":"2026-09-25T17:30:00Z","v":14209,"vw":18.716509},{"c":18.645,"h":18.79,"l":18.61,"n":34,"o":18.74,"t":"2026-09-25T17:45:00Z","v":3163,"vw":18.660742},{"c":18.65,"h":18.666,"l":18.56,"n":78,"o":18.65,"t":"2026-09-25T18:00:00Z","v":12861,"vw":18.622995},{"c":18.535,"h":18.6695,"l":18.49,"n":103,"o":18.64,"t":"2026-09-25T18:15:00Z","v":23163,"vw":18.570363},{"c":18.52,"h":18.6,"l":18.49,"n":85,"o":18.57,"t":"2026-09-25T18:30:00Z","v":10728,"vw":18.53953},{"c":18.59,"h":18.6,"l":18.51,"n":50,"o":18.5599,"t":"2026-09-25T18:45:00Z","v":13716,"vw":18.535707},{"c":18.67,"h":18.695,"l":18.53,"n":75,"o":18.53,"t":"2026-09-25T19:00:00Z","v":11522,"vw":18.648743},{"c":18.64,"h":18.69,"l":18.575,"n":43,"o":18.69,"t":"2026-09-25T19:15:00Z","v":6266,"vw":18.624544},{"c":18.48,"h":18.62,"l":18.4,"n":315,"o":18.62,"t":"2026-09-25T19:30:00Z","v":57541,"vw":18.5163},{"c":18.46,"h":18.54,"l":18.42,"n":200,"o":18.475,"t":"2026-09-25T19:45:00Z","v":46045,"vw":18.486814},{"c":18.45,"h":18.615,"l":18.45,"n":55,"o":18.47,"t":"2026-09-25T20:00:00Z","v":6724,"vw":18.502185},{"c":18.52,"h":18.54,"l":18.4293,"n":8,"o":18.4293,"t":"2026-09-25T20:15:00Z","v":2290,"vw":18.483064},{"c":18.52,"h":18.53,"l":18.52,"n":11,"o":18.52,"t":"2026-09-25T20:30:00Z","v":1171,"vw":18.523577},{"c":18.5392,"h":18.5392,"l":18.53,"n":9,"o":18.53,"t":"2026-09-25T20:45:00Z","v":570,"vw":18.533119},{"c":18.4609,"h":18.4609,"l":18.4609,"n":2,"o":18.4609,"t":"2026-09-25T21:00:00Z","v":2100,"vw":18.4609},{"c":18.54,"h":18.54,"l":18.5,"n":11,"o":18.5,"t":"2026-09-25T21:15:00Z","v":1580,"vw":18.514388},{"c":18.6,"h":18.6,"l":18.55,"n":3,"o":18.55,"t":"2026-09-25T21:30:00Z","v":3100,"vw":18.598387},{"c":18.48,"h":18.6,"l":18.48,"n":4,"o":18.6,"t":"2026-09-25T22:00:00Z","v":400,"vw":18.56},{"c":18.6,"h":18.6,"l":18.5799,"n":7,"o":18.5799,"t":"2026-09-25T22:15:00Z","v":855,"vw":18.597376},{"c":18.67,"h":18.67,"l":18.65,"n":3,"o":18.67,"t":"2026-09-25T22:30:00Z","v":600,"vw":18.663333},{"c":18.6,"h":18.6011,"l":18.6,"n":5,"o":18.6,"t":"2026-09-25T22:45:00Z","v":551,"vw":18.600213},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-09-25T23:00:00Z","v":174,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-09-25T23:30:00Z","v":436,"vw":18.6},{"c":18.62,"h":18.64,"l":18.6,"n":13,"o":18.6,"t":"2026-09-25T23:45:00Z","v":2549,"vw":18.607051},{"c":17.64,"h":17.88,"l":17.5,"n":178,"o":17.6,"t":"2026-09-28T08:00:00Z","v":54908,"vw":17.608686},{"c":17.55,"h":17.65,"l":17.54,"n":17,"o":17.65,"t":"2026-09-28T08:30:00Z","v":3640,"vw":17.610884},{"c":17.55,"h":17.58,"l":17.55,"n":6,"o":17.56,"t":"2026-09-28T08:45:00Z","v":1318,"vw":17.574615},{"c":17.42,"h":17.6,"l":17.41,"n":385,"o":17.55,"t":"2026-09-28T09:00:00Z","v":31637,"vw":17.515336},{"c":17.58,"h":17.58,"l":17.42,"n":5,"o":17.42,"t":"2026-09-28T09:15:00Z","v":3000,"vw":17.446666},{"c":17.48,"h":17.58,"l":17.48,"n":10,"o":17.58,"t":"2026-09-28T09:30:00Z","v":1484,"vw":17.525299},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-09-28T09:45:00Z","v":432,"vw":17.61},{"c":17.55,"h":17.62,"l":17.55,"n":2,"o":17.62,"t":"2026-09-28T10:00:00Z","v":200,"vw":17.585},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-28T10:15:00Z","v":100,"vw":17.55},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-28T10:30:00Z","v":276,"vw":17.57},{"c":17.57,"h":17.57,"l":17.55,"n":2,"o":17.55,"t":"2026-09-28T10:45:00Z","v":985,"vw":17.567868},{"c":17.64,"h":17.74,"l":17.6,"n":25,"o":17.7292,"t":"2026-09-28T11:00:00Z","v":6087,"vw":17.699588},{"c":17.78,"h":17.86,"l":17.65,"n":20,"o":17.7121,"t":"2026-09-28T11:15:00Z","v":2453,"vw":17.731373},{"c":17.77,"h":17.79,"l":17.7,"n":16,"o":17.76,"t":"2026-09-28T11:30:00Z","v":3069,"vw":17.749026},{"c":17.67,"h":17.79,"l":17.65,"n":11,"o":17.79,"t":"2026-09-28T11:45:00Z","v":675,"vw":17.686},{"c":17.79,"h":17.79,"l":17.55,"n":19,"o":17.55,"t":"2026-09-28T12:00:00Z","v":5830,"vw":17.696387},{"c":17.86,"h":17.8897,"l":17.76,"n":24,"o":17.76,"t":"2026-09-28T12:15:00Z","v":7724,"vw":17.80002},{"c":17.96,"h":17.96,"l":17.82,"n":60,"o":17.89,"t":"2026-09-28T12:30:00Z","v":23587,"vw":17.897718},{"c":18.01,"h":18.03,"l":17.9,"n":18,"o":17.93,"t":"2026-09-28T12:45:00Z","v":3940,"vw":17.990703},{"c":17.82,"h":17.9299,"l":17.82,"n":5,"o":17.9299,"t":"2026-09-28T13:00:00Z","v":403,"vw":17.847475},{"c":18.2,"h":18.2,"l":17.76,"n":90,"o":17.9452,"t":"2026-09-28T13:15:00Z","v":14149,"vw":18.061892},{"c":19.15,"h":19.68,"l":17.86,"n":1742,"o":18.03,"t":"2026-09-28T13:30:00Z","v":368083,"vw":19.146456},{"c":19.06,"h":19.3,"l":18.6818,"n":652,"o":19.09,"t":"2026-09-28T13:45:00Z","v":90709,"vw":19.02642},{"c":18.805,"h":19.22,"l":18.6753,"n":408,"o":19.04,"t":"2026-09-28T14:00:00Z","v":61184,"vw":18.964511},{"c":18.75,"h":19.01,"l":18.71,"n":209,"o":18.8,"t":"2026-09-28T14:15:00Z","v":43672,"vw":18.872316},{"c":17.65,"h":18.775,"l":17.65,"n":677,"o":18.7507,"t":"2026-09-28T14:30:00Z","v":113354,"vw":18.129352},{"c":17.54,"h":17.679,"l":17.465,"n":635,"o":17.63,"t":"2026-09-28T14:45:00Z","v":113739,"vw":17.575709},{"c":17.41,"h":17.56,"l":17.37,"n":365,"o":17.54,"t":"2026-09-28T15:00:00Z","v":43672,"vw":17.467113},{"c":17.5,"h":17.5385,"l":17.0701,"n":410,"o":17.35,"t":"2026-09-28T15:15:00Z","v":67539,"vw":17.298944},{"c":17.495,"h":17.64,"l":17.39,"n":265,"o":17.475,"t":"2026-09-28T15:30:00Z","v":46457,"vw":17.520802},{"c":17.82,"h":17.8399,"l":17.4,"n":329,"o":17.495,"t":"2026-09-28T15:45:00Z","v":84287,"vw":17.616496},{"c":17.61,"h":17.85,"l":17.57,"n":227,"o":17.8102,"t":"2026-09-28T16:00:00Z","v":49294,"vw":17.68042},{"c":18.165,"h":18.23,"l":17.61,"n":329,"o":17.61,"t":"2026-09-28T16:15:00Z","v":82392,"vw":18.058192},{"c":17.97,"h":18.22,"l":17.9111,"n":185,"o":18.17,"t":"2026-09-28T16:30:00Z","v":31227,"vw":18.099793},{"c":17.8211,"h":18.03,"l":17.8211,"n":81,"o":17.97,"t":"2026-09-28T16:45:00Z","v":10694,"vw":17.906471},{"c":17.98,"h":17.9949,"l":17.65,"n":164,"o":17.77,"t":"2026-09-28T17:00:00Z","v":32868,"vw":17.780526},{"c":17.8409,"h":18.06,"l":17.8409,"n":105,"o":18.03,"t":"2026-09-28T17:15:00Z","v":18774,"vw":17.954478},{"c":17.88,"h":17.95,"l":17.8001,"n":60,"o":17.85,"t":"2026-09-28T17:30:00Z","v":17879,"vw":17.905487},{"c":18.06,"h":18.06,"l":17.9006,"n":51,"o":17.91,"t":"2026-09-28T17:45:00Z","v":8883,"vw":18.012347},{"c":17.92,"h":18.09,"l":17.9,"n":43,"o":18.02,"t":"2026-09-28T18:00:00Z","v":10491,"vw":17.954741},{"c":17.99,"h":17.99,"l":17.87,"n":37,"o":17.891,"t":"2026-09-28T18:15:00Z","v":4672,"vw":17.917456},{"c":17.9284,"h":18.01,"l":17.8444,"n":63,"o":18.01,"t":"2026-09-28T18:30:00Z","v":10282,"vw":17.942587},{"c":18.15,"h":18.15,"l":17.98,"n":50,"o":17.98,"t":"2026-09-28T18:45:00Z","v":10205,"vw":18.079049},{"c":17.85,"h":18.14,"l":17.85,"n":96,"o":18.14,"t":"2026-09-28T19:00:00Z","v":26740,"vw":17.929479},{"c":17.74,"h":17.8787,"l":17.7,"n":138,"o":17.84,"t":"2026-09-28T19:15:00Z","v":30978,"vw":17.789748},{"c":17.77,"h":17.83,"l":17.68,"n":139,"o":17.725,"t":"2026-09-28T19:30:00Z","v":19108,"vw":17.733812},{"c":17.61,"h":17.78,"l":17.56,"n":350,"o":17.779,"t":"2026-09-28T19:45:00Z","v":154897,"vw":17.643684},{"c":17.51,"h":17.68,"l":17.5,"n":72,"o":17.61,"t":"2026-09-28T20:00:00Z","v":20010,"vw":17.596981},{"c":17.62,"h":17.62,"l":17.57,"n":5,"o":17.61,"t":"2026-09-28T20:15:00Z","v":475,"vw":17.592556},{"c":17.58,"h":17.66,"l":17.58,"n":9,"o":17.66,"t":"2026-09-28T20:30:00Z","v":2171,"vw":17.59813},{"c":17.61,"h":17.62,"l":17.6,"n":11,"o":17.6,"t":"2026-09-28T20:45:00Z","v":3866,"vw":17.613603},{"c":17.6,"h":17.6641,"l":17.6,"n":11,"o":17.62,"t":"2026-09-28T21:00:00Z","v":9518,"vw":17.651877},{"c":17.7,"h":17.7,"l":17.68,"n":15,"o":17.68,"t":"2026-09-28T21:15:00Z","v":4013,"vw":17.688142},{"c":17.65,"h":17.72,"l":17.61,"n":10,"o":17.62,"t":"2026-09-28T21:30:00Z","v":1051,"vw":17.629772},{"c":17.62,"h":17.66,"l":17.62,"n":16,"o":17.66,"t":"2026-09-28T21:45:00Z","v":2267,"vw":17.649297},{"c":17.66,"h":17.67,"l":17.45,"n":63,"o":17.6,"t":"2026-09-28T22:00:00Z","v":12315,"vw":17.507311},{"c":17.6783,"h":17.7,"l":17.6,"n":11,"o":17.6986,"t":"2026-09-28T22:15:00Z","v":5813,"vw":17.647872},{"c":17.64,"h":17.6532,"l":17.64,"n":3,"o":17.6532,"t":"2026-09-28T22:30:00Z","v":2750,"vw":17.652135},{"c":17.72,"h":17.72,"l":17.7196,"n":2,"o":17.7196,"t":"2026-09-28T23:00:00Z","v":1277,"vw":17.719843},{"c":17.72,"h":17.72,"l":17.72,"n":6,"o":17.72,"t":"2026-09-28T23:15:00Z","v":643,"vw":17.72},{"c":17.71,"h":17.78,"l":17.71,"n":8,"o":17.751,"t":"2026-09-28T23:30:00Z","v":2050,"vw":17.732718},{"c":17.61,"h":17.7,"l":17.6,"n":12,"o":17.7,"t":"2026-09-28T23:45:00Z","v":3888,"vw":17.611322},{"c":18.04,"h":18.0695,"l":17.26,"n":176,"o":17.72,"t":"2026-09-29T08:00:00Z","v":34452,"vw":17.737753},{"c":18.25,"h":18.29,"l":18.05,"n":13,"o":18.05,"t":"2026-09-29T08:15:00Z","v":1930,"vw":18.197362},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-09-29T08:30:00Z","v":135,"vw":18.2},{"c":18.19,"h":18.19,"l":18.15,"n":4,"o":18.15,"t":"2026-09-29T08:45:00Z","v":412,"vw":18.178571},{"c":18.13,"h":18.13,"l":18.07,"n":16,"o":18.07,"t":"2026-09-29T09:00:00Z","v":6036,"vw":18.120281},{"c":17.9,"h":17.92,"l":17.9,"n":22,"o":17.92,"t":"2026-09-29T09:15:00Z","v":6275,"vw":17.903847},{"c":18,"h":18,"l":17.92,"n":11,"o":17.92,"t":"2026-09-29T09:30:00Z","v":5694,"vw":17.991571},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-09-29T09:45:00Z","v":250,"vw":18},{"c":17.9604,"h":18.02,"l":17.9604,"n":8,"o":18.01,"t":"2026-09-29T10:15:00Z","v":880,"vw":17.995204},{"c":18.05,"h":18.05,"l":18.04,"n":9,"o":18.04,"t":"2026-09-29T10:30:00Z","v":3619,"vw":18.048729},{"c":18.13,"h":18.13,"l":18.13,"n":7,"o":18.13,"t":"2026-09-29T10:45:00Z","v":410,"vw":18.13},{"c":18.04,"h":18.23,"l":18.02,"n":46,"o":18.17,"t":"2026-09-29T11:00:00Z","v":8031,"vw":18.079746},{"c":18.14,"h":18.16,"l":18.1,"n":9,"o":18.1,"t":"2026-09-29T11:15:00Z","v":1811,"vw":18.115564},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-09-29T11:30:00Z","v":201,"vw":18.1},{"c":18.16,"h":18.16,"l":18,"n":7,"o":18,"t":"2026-09-29T11:45:00Z","v":1448,"vw":18.111827},{"c":18.14,"h":18.17,"l":18.1012,"n":30,"o":18.11,"t":"2026-09-29T12:00:00Z","v":5303,"vw":18.151268},{"c":18,"h":18.05,"l":17.95,"n":28,"o":18.01,"t":"2026-09-29T12:15:00Z","v":8447,"vw":18.008389},{"c":18.1,"h":18.1,"l":17.94,"n":17,"o":17.94,"t":"2026-09-29T12:30:00Z","v":3389,"vw":18.053102},{"c":18.18,"h":18.18,"l":18.08,"n":27,"o":18.08,"t":"2026-09-29T12:45:00Z","v":4841,"vw":18.120399},{"c":18.2,"h":18.215,"l":18.12,"n":17,"o":18.12,"t":"2026-09-29T13:00:00Z","v":8525,"vw":18.197442},{"c":18.1493,"h":18.2583,"l":18,"n":120,"o":18.2583,"t":"2026-09-29T13:15:00Z","v":17311,"vw":18.067786},{"c":18.6977,"h":18.77,"l":17.9,"n":1154,"o":18.02,"t":"2026-09-29T13:30:00Z","v":130195,"vw":18.323375},{"c":19.04,"h":19.2,"l":18.38,"n":1053,"o":18.6725,"t":"2026-09-29T13:45:00Z","v":290772,"vw":18.900806},{"c":18.93,"h":19.28,"l":18.45,"n":826,"o":19.08,"t":"2026-09-29T14:00:00Z","v":159920,"vw":18.83676},{"c":19.715,"h":19.91,"l":18.69,"n":1252,"o":18.94,"t":"2026-09-29T14:15:00Z","v":265625,"vw":19.453118},{"c":19.54,"h":19.85,"l":19.54,"n":519,"o":19.7123,"t":"2026-09-29T14:30:00Z","v":98043,"vw":19.684799},{"c":19.47,"h":19.73,"l":19.35,"n":457,"o":19.54,"t":"2026-09-29T14:45:00Z","v":139040,"vw":19.513783},{"c":19.3,"h":19.43,"l":19.19,"n":233,"o":19.43,"t":"2026-09-29T15:00:00Z","v":37766,"vw":19.312889},{"c":19.01,"h":19.435,"l":18.92,"n":345,"o":19.34,"t":"2026-09-29T15:15:00Z","v":86903,"vw":19.140219},{"c":19,"h":19.13,"l":18.93,"n":172,"o":19.02,"t":"2026-09-29T15:30:00Z","v":28861,"vw":19.015552},{"c":18.97,"h":19.07,"l":18.84,"n":263,"o":19,"t":"2026-09-29T15:45:00Z","v":44176,"vw":18.930871},{"c":19.12,"h":19.18,"l":18.92,"n":164,"o":18.94,"t":"2026-09-29T16:00:00Z","v":31778,"vw":19.053957},{"c":19.0799,"h":19.2,"l":18.98,"n":192,"o":19.14,"t":"2026-09-29T16:15:00Z","v":80450,"vw":19.138138},{"c":18.815,"h":19.07,"l":18.8,"n":551,"o":19.06,"t":"2026-09-29T16:30:00Z","v":96492,"vw":18.974228},{"c":19,"h":19.01,"l":18.8122,"n":115,"o":18.83,"t":"2026-09-29T16:45:00Z","v":37059,"vw":18.923387},{"c":18.98,"h":19.1,"l":18.8898,"n":126,"o":18.944,"t":"2026-09-29T17:00:00Z","v":20478,"vw":18.975556},{"c":19.05,"h":19.06,"l":18.9,"n":86,"o":19,"t":"2026-09-29T17:15:00Z","v":18592,"vw":18.985198},{"c":18.78,"h":19.02,"l":18.78,"n":123,"o":19.02,"t":"2026-09-29T17:30:00Z","v":33529,"vw":18.871144},{"c":18.76,"h":18.8799,"l":18.69,"n":139,"o":18.83,"t":"2026-09-29T17:45:00Z","v":35853,"vw":18.802694},{"c":18.7965,"h":18.96,"l":18.75,"n":225,"o":18.77,"t":"2026-09-29T18:00:00Z","v":32441,"vw":18.837535},{"c":18.72,"h":18.81,"l":18.72,"n":101,"o":18.77,"t":"2026-09-29T18:15:00Z","v":8504,"vw":18.751594},{"c":18.76,"h":18.85,"l":18.55,"n":171,"o":18.71,"t":"2026-09-29T18:30:00Z","v":46293,"vw":18.621477},{"c":18.61,"h":18.8,"l":18.58,"n":55,"o":18.76,"t":"2026-09-29T18:45:00Z","v":9029,"vw":18.712876},{"c":18.61,"h":18.765,"l":18.6,"n":78,"o":18.63,"t":"2026-09-29T19:00:00Z","v":14111,"vw":18.648608},{"c":18.6399,"h":18.69,"l":18.55,"n":236,"o":18.61,"t":"2026-09-29T19:15:00Z","v":50027,"vw":18.643211},{"c":18.42,"h":18.69,"l":18.41,"n":545,"o":18.625,"t":"2026-09-29T19:30:00Z","v":130612,"vw":18.511722},{"c":18.4499,"h":18.71,"l":18.39,"n":930,"o":18.4221,"t":"2026-09-29T19:45:00Z","v":267851,"vw":18.533709},{"c":18.599,"h":18.64,"l":18.47,"n":72,"o":18.47,"t":"2026-09-29T20:00:00Z","v":21848,"vw":18.577948},{"c":18.63,"h":18.63,"l":18.5502,"n":26,"o":18.5502,"t":"2026-09-29T20:15:00Z","v":2783,"vw":18.587267},{"c":18.62,"h":18.635,"l":18.62,"n":11,"o":18.62,"t":"2026-09-29T20:30:00Z","v":1340,"vw":18.622562},{"c":18.61,"h":18.61,"l":18.59,"n":4,"o":18.59,"t":"2026-09-29T20:45:00Z","v":254,"vw":18.59939},{"c":18.54,"h":18.55,"l":18.54,"n":6,"o":18.55,"t":"2026-09-29T21:00:00Z","v":501,"vw":18.548},{"c":18.6499,"h":18.67,"l":18.6499,"n":5,"o":18.65,"t":"2026-09-29T21:15:00Z","v":1060,"vw":18.654761},{"c":18.7,"h":18.7,"l":18.67,"n":10,"o":18.67,"t":"2026-09-29T21:30:00Z","v":1000,"vw":18.694},{"c":18.79,"h":18.83,"l":18.78,"n":6,"o":18.826,"t":"2026-09-29T22:15:00Z","v":899,"vw":18.811909},{"c":18.75,"h":18.8,"l":18.75,"n":10,"o":18.8,"t":"2026-09-29T22:30:00Z","v":1009,"vw":18.777238},{"c":18.75,"h":18.85,"l":18.75,"n":13,"o":18.81,"t":"2026-09-29T22:45:00Z","v":1435,"vw":18.804509},{"c":18.81,"h":18.82,"l":18.81,"n":5,"o":18.819,"t":"2026-09-29T23:15:00Z","v":700,"vw":18.814},{"c":18.9,"h":18.94,"l":18.85,"n":27,"o":18.85,"t":"2026-09-29T23:30:00Z","v":4241,"vw":18.90453},{"c":18.8838,"h":18.91,"l":18.86,"n":14,"o":18.88,"t":"2026-09-29T23:45:00Z","v":1365,"vw":18.888572},{"c":19.05,"h":19.1,"l":18.78,"n":82,"o":19,"t":"2026-09-30T08:00:00Z","v":9585,"vw":18.922696},{"c":19.06,"h":19.06,"l":19.05,"n":2,"o":19.05,"t":"2026-09-30T08:15:00Z","v":350,"vw":19.052857},{"c":18.99,"h":19.02,"l":18.99,"n":3,"o":18.99,"t":"2026-09-30T08:30:00Z","v":300,"vw":19},{"c":19.39,"h":19.39,"l":18.96,"n":10,"o":18.965,"t":"2026-09-30T09:00:00Z","v":1056,"vw":19.042214},{"c":19.3587,"h":19.36,"l":19.23,"n":20,"o":19.23,"t":"2026-09-30T09:15:00Z","v":2762,"vw":19.267111},{"c":19.39,"h":19.46,"l":19.36,"n":12,"o":19.36,"t":"2026-09-30T09:30:00Z","v":2709,"vw":19.423782},{"c":19.2,"h":19.2,"l":19.19,"n":6,"o":19.19,"t":"2026-09-30T10:00:00Z","v":480,"vw":19.195},{"c":19.1,"h":19.11,"l":19.07,"n":3,"o":19.07,"t":"2026-09-30T10:15:00Z","v":600,"vw":19.101667},{"c":19.21,"h":19.21,"l":19.19,"n":3,"o":19.19,"t":"2026-09-30T10:30:00Z","v":201,"vw":19.2},{"c":19.01,"h":19.2301,"l":18.92,"n":76,"o":19.2301,"t":"2026-09-30T11:00:00Z","v":32081,"vw":18.970869},{"c":19.02,"h":19.02,"l":19.01,"n":7,"o":19.01,"t":"2026-09-30T11:15:00Z","v":5528,"vw":19.010717},{"c":19.01,"h":19.08,"l":19.01,"n":18,"o":19.01,"t":"2026-09-30T11:30:00Z","v":11138,"vw":19.048284},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-09-30T11:45:00Z","v":200,"vw":19},{"c":18.82,"h":19.04,"l":18.81,"n":30,"o":19.04,"t":"2026-09-30T12:00:00Z","v":4144,"vw":18.852436},{"c":19.15,"h":19.15,"l":18.7,"n":47,"o":18.83,"t":"2026-09-30T12:15:00Z","v":5176,"vw":18.934909},{"c":19.52,"h":19.63,"l":19.34,"n":102,"o":19.34,"t":"2026-09-30T12:30:00Z","v":12912,"vw":19.490828},{"c":19.48,"h":19.5561,"l":19.3909,"n":49,"o":19.5182,"t":"2026-09-30T12:45:00Z","v":12386,"vw":19.50506},{"c":19.47,"h":19.5996,"l":19.47,"n":80,"o":19.53,"t":"2026-09-30T13:00:00Z","v":34532,"vw":19.488924},{"c":19.37,"h":19.61,"l":19.37,"n":37,"o":19.5,"t":"2026-09-30T13:15:00Z","v":6259,"vw":19.488794},{"c":19.29,"h":20.48,"l":18.83,"n":1903,"o":19.49,"t":"2026-09-30T13:30:00Z","v":366127,"vw":19.879256},{"c":19.34,"h":19.42,"l":19.02,"n":1532,"o":19.3,"t":"2026-09-30T13:45:00Z","v":358689,"vw":19.197955},{"c":18.94,"h":19.385,"l":18.6656,"n":777,"o":19.385,"t":"2026-09-30T14:00:00Z","v":162244,"vw":19.051813},{"c":18.7,"h":18.93,"l":18.6818,"n":412,"o":18.9107,"t":"2026-09-30T14:15:00Z","v":75831,"vw":18.851553},{"c":18.7,"h":18.8117,"l":18.5441,"n":2004,"o":18.74,"t":"2026-09-30T14:30:00Z","v":286477,"vw":18.625805},{"c":18.7,"h":18.865,"l":18.645,"n":464,"o":18.72,"t":"2026-09-30T14:45:00Z","v":70757,"vw":18.78809},{"c":18.44,"h":18.76,"l":18.37,"n":493,"o":18.73,"t":"2026-09-30T15:00:00Z","v":68137,"vw":18.54321},{"c":18.47,"h":18.47,"l":18.23,"n":745,"o":18.44,"t":"2026-09-30T15:15:00Z","v":189386,"vw":18.364436},{"c":18.65,"h":18.7301,"l":18.45,"n":407,"o":18.4599,"t":"2026-09-30T15:30:00Z","v":94484,"vw":18.57493},{"c":18.905,"h":18.905,"l":18.57,"n":626,"o":18.61,"t":"2026-09-30T15:45:00Z","v":150882,"vw":18.780003},{"c":19.17,"h":19.17,"l":18.9,"n":519,"o":18.91,"t":"2026-09-30T16:00:00Z","v":104392,"vw":19.01527},{"c":18.87,"h":19.19,"l":18.87,"n":235,"o":19.17,"t":"2026-09-30T16:15:00Z","v":42931,"vw":18.999478},{"c":18.86,"h":18.86,"l":18.725,"n":183,"o":18.84,"t":"2026-09-30T16:30:00Z","v":38738,"vw":18.790603},{"c":18.77,"h":18.85,"l":18.74,"n":143,"o":18.85,"t":"2026-09-30T16:45:00Z","v":17799,"vw":18.778355},{"c":18.69,"h":18.82,"l":18.66,"n":114,"o":18.78,"t":"2026-09-30T17:00:00Z","v":20600,"vw":18.70212},{"c":18.52,"h":18.68,"l":18.4787,"n":189,"o":18.68,"t":"2026-09-30T17:15:00Z","v":25008,"vw":18.596361},{"c":18.525,"h":18.559,"l":18.46,"n":112,"o":18.5151,"t":"2026-09-30T17:30:00Z","v":20999,"vw":18.50775},{"c":18.59,"h":18.63,"l":18.455,"n":146,"o":18.46,"t":"2026-09-30T17:45:00Z","v":28172,"vw":18.544099},{"c":18.61,"h":18.6999,"l":18.53,"n":173,"o":18.57,"t":"2026-09-30T18:00:00Z","v":73538,"vw":18.652699},{"c":18.4766,"h":18.62,"l":18.47,"n":92,"o":18.61,"t":"2026-09-30T18:15:00Z","v":13953,"vw":18.549699},{"c":18.65,"h":18.69,"l":18.4206,"n":132,"o":18.49,"t":"2026-09-30T18:30:00Z","v":13622,"vw":18.546321},{"c":18.63,"h":18.69,"l":18.555,"n":221,"o":18.64,"t":"2026-09-30T18:45:00Z","v":34779,"vw":18.636801},{"c":18.7499,"h":18.76,"l":18.575,"n":152,"o":18.64,"t":"2026-09-30T19:00:00Z","v":30900,"vw":18.693747},{"c":18.53,"h":18.77,"l":18.5,"n":104,"o":18.75,"t":"2026-09-30T19:15:00Z","v":16587,"vw":18.627534},{"c":18.235,"h":18.48,"l":18.14,"n":638,"o":18.48,"t":"2026-09-30T19:30:00Z","v":181068,"vw":18.260195},{"c":18.25,"h":18.355,"l":18.1,"n":572,"o":18.26,"t":"2026-09-30T19:45:00Z","v":131097,"vw":18.191315},{"c":18.33,"h":18.33,"l":18.1,"n":71,"o":18.25,"t":"2026-09-30T20:00:00Z","v":8548,"vw":18.244505},{"c":18.4512,"h":18.5,"l":18.34,"n":17,"o":18.35,"t":"2026-09-30T20:15:00Z","v":2624,"vw":18.412767},{"c":18.39,"h":18.58,"l":18.39,"n":33,"o":18.4596,"t":"2026-09-30T20:30:00Z","v":8873,"vw":18.457257},{"c":18.31,"h":18.4701,"l":18.233,"n":7,"o":18.46,"t":"2026-09-30T20:45:00Z","v":5142,"vw":18.295808},{"c":18.182,"h":18.37,"l":18.1287,"n":23,"o":18.37,"t":"2026-09-30T21:00:00Z","v":3913,"vw":18.239233},{"c":18.27,"h":18.27,"l":18.13,"n":26,"o":18.19,"t":"2026-09-30T21:15:00Z","v":8192,"vw":18.253242},{"c":18.12,"h":18.27,"l":18.12,"n":3,"o":18.14,"t":"2026-09-30T21:30:00Z","v":600,"vw":18.151667},{"c":18.3014,"h":18.3014,"l":18.27,"n":4,"o":18.27,"t":"2026-09-30T21:45:00Z","v":604,"vw":18.280467},{"c":18.27,"h":18.35,"l":18.27,"n":4,"o":18.32,"t":"2026-09-30T22:00:00Z","v":403,"vw":18.315},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-09-30T22:15:00Z","v":108,"vw":18.6},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-09-30T22:30:00Z","v":500,"vw":18.59},{"c":18.5,"h":18.5682,"l":18.49,"n":14,"o":18.554,"t":"2026-09-30T22:45:00Z","v":5234,"vw":18.520475},{"c":18.43,"h":18.5467,"l":18.43,"n":2,"o":18.5467,"t":"2026-09-30T23:00:00Z","v":400,"vw":18.517525},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-30T23:15:00Z","v":160,"vw":18.58},{"c":18.561,"h":18.561,"l":18.55,"n":11,"o":18.5544,"t":"2026-09-30T23:30:00Z","v":1613,"vw":18.551255},{"c":18.57,"h":18.5896,"l":18.52,"n":16,"o":18.56,"t":"2026-09-30T23:45:00Z","v":5001,"vw":18.566604},{"c":18.8,"h":19.3397,"l":18.73,"n":209,"o":19.03,"t":"2026-10-01T08:00:00Z","v":48051,"vw":19.064705},{"c":18.84,"h":18.87,"l":18.71,"n":9,"o":18.85,"t":"2026-10-01T08:15:00Z","v":6454,"vw":18.861797},{"c":18.79,"h":18.8,"l":18.79,"n":2,"o":18.8,"t":"2026-10-01T08:45:00Z","v":300,"vw":18.796667},{"c":19.03,"h":19.03,"l":19.02,"n":2,"o":19.02,"t":"2026-10-01T09:00:00Z","v":799,"vw":19.021252},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-01T09:15:00Z","v":299,"vw":19.04},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-01T09:45:00Z","v":100,"vw":18.96},{"c":18.88,"h":18.88,"l":18.88,"n":3,"o":18.88,"t":"2026-10-01T10:00:00Z","v":154,"vw":18.88},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-01T10:45:00Z","v":100,"vw":19.08},{"c":18.95,"h":19.17,"l":18.95,"n":46,"o":19.17,"t":"2026-10-01T11:00:00Z","v":19501,"vw":19.011834},{"c":18.86,"h":18.86,"l":18.8,"n":6,"o":18.8,"t":"2026-10-01T11:15:00Z","v":800,"vw":18.848295},{"c":18.9,"h":18.91,"l":18.79,"n":19,"o":18.79,"t":"2026-10-01T11:30:00Z","v":5332,"vw":18.835256},{"c":18.7,"h":18.85,"l":18.66,"n":63,"o":18.85,"t":"2026-10-01T12:00:00Z","v":18298,"vw":18.699596},{"c":18.63,"h":18.67,"l":18.63,"n":7,"o":18.67,"t":"2026-10-01T12:15:00Z","v":4332,"vw":18.651523},{"c":18.6945,"h":18.74,"l":18.6,"n":12,"o":18.65,"t":"2026-10-01T12:30:00Z","v":2485,"vw":18.675988},{"c":18.5,"h":18.6691,"l":18.48,"n":46,"o":18.61,"t":"2026-10-01T12:45:00Z","v":13525,"vw":18.520442},{"c":18.73,"h":18.73,"l":18.52,"n":32,"o":18.53,"t":"2026-10-01T13:00:00Z","v":10015,"vw":18.628332},{"c":18.36,"h":18.699,"l":18.2,"n":87,"o":18.61,"t":"2026-10-01T13:15:00Z","v":13709,"vw":18.346853},{"c":18.12,"h":18.71,"l":17.8,"n":840,"o":18.18,"t":"2026-10-01T13:30:00Z","v":139754,"vw":18.209132},{"c":17.58,"h":18.13,"l":17.26,"n":1181,"o":18.13,"t":"2026-10-01T13:45:00Z","v":288718,"vw":17.561306},{"c":17.32,"h":17.7348,"l":17.06,"n":966,"o":17.6,"t":"2026-10-01T14:00:00Z","v":167876,"vw":17.249511},{"c":17.24,"h":17.38,"l":17.1101,"n":559,"o":17.33,"t":"2026-10-01T14:15:00Z","v":106404,"vw":17.273387},{"c":17.5746,"h":17.619,"l":17.12,"n":618,"o":17.24,"t":"2026-10-01T14:30:00Z","v":123446,"vw":17.412549},{"c":17.373,"h":17.75,"l":17.373,"n":351,"o":17.6,"t":"2026-10-01T14:45:00Z","v":58467,"vw":17.567181},{"c":17.33,"h":17.45,"l":17.16,"n":314,"o":17.4,"t":"2026-10-01T15:00:00Z","v":58648,"vw":17.29318},{"c":17.51,"h":17.6669,"l":17.2844,"n":312,"o":17.29,"t":"2026-10-01T15:15:00Z","v":47666,"vw":17.475687},{"c":17.41,"h":17.51,"l":17.29,"n":258,"o":17.51,"t":"2026-10-01T15:30:00Z","v":49324,"vw":17.366573},{"c":17.62,"h":17.63,"l":17.39,"n":278,"o":17.44,"t":"2026-10-01T15:45:00Z","v":44828,"vw":17.531526},{"c":17.58,"h":17.7999,"l":17.58,"n":171,"o":17.608,"t":"2026-10-01T16:00:00Z","v":34683,"vw":17.688157},{"c":17.58,"h":17.7,"l":17.53,"n":134,"o":17.66,"t":"2026-10-01T16:15:00Z","v":28975,"vw":17.604314},{"c":17.655,"h":17.74,"l":17.55,"n":170,"o":17.55,"t":"2026-10-01T16:30:00Z","v":39090,"vw":17.64142},{"c":17.51,"h":17.76,"l":17.4,"n":274,"o":17.68,"t":"2026-10-01T16:45:00Z","v":40471,"vw":17.584158},{"c":17.58,"h":17.63,"l":17.52,"n":115,"o":17.53,"t":"2026-10-01T17:00:00Z","v":28200,"vw":17.557607},{"c":18.4864,"h":18.52,"l":17.56,"n":497,"o":17.58,"t":"2026-10-01T17:15:00Z","v":81710,"vw":18.136991},{"c":18.3446,"h":18.76,"l":18.18,"n":812,"o":18.4955,"t":"2026-10-01T17:30:00Z","v":246677,"vw":18.549307},{"c":18.12,"h":18.5,"l":18.101,"n":356,"o":18.359,"t":"2026-10-01T17:45:00Z","v":84053,"vw":18.333904},{"c":17.7101,"h":18.13,"l":17.52,"n":435,"o":18.13,"t":"2026-10-01T18:00:00Z","v":71705,"vw":17.67391},{"c":17.85,"h":17.89,"l":17.67,"n":263,"o":17.67,"t":"2026-10-01T18:15:00Z","v":45531,"vw":17.784065},{"c":17.76,"h":17.91,"l":17.76,"n":126,"o":17.84,"t":"2026-10-01T18:30:00Z","v":16616,"vw":17.848538},{"c":17.98,"h":18,"l":17.78,"n":156,"o":17.81,"t":"2026-10-01T18:45:00Z","v":20247,"vw":17.853667},{"c":17.77,"h":17.97,"l":17.7479,"n":119,"o":17.97,"t":"2026-10-01T19:00:00Z","v":19249,"vw":17.860524},{"c":17.78,"h":17.89,"l":17.76,"n":115,"o":17.76,"t":"2026-10-01T19:15:00Z","v":17067,"vw":17.828198},{"c":17.64,"h":17.85,"l":17.6205,"n":165,"o":17.8,"t":"2026-10-01T19:30:00Z","v":24969,"vw":17.736105},{"c":17.6,"h":17.72,"l":17.56,"n":376,"o":17.62,"t":"2026-10-01T19:45:00Z","v":43899,"vw":17.641373},{"c":17.54,"h":17.77,"l":17.54,"n":148,"o":17.67,"t":"2026-10-01T20:00:00Z","v":6897,"vw":17.645251},{"c":17.73,"h":17.73,"l":17.729,"n":4,"o":17.729,"t":"2026-10-01T20:15:00Z","v":2150,"vw":17.729302},{"c":17.75,"h":17.75,"l":17.73,"n":8,"o":17.73,"t":"2026-10-01T20:30:00Z","v":2542,"vw":17.738954},{"c":17.73,"h":17.8,"l":17.73,"n":22,"o":17.76,"t":"2026-10-01T20:45:00Z","v":4964,"vw":17.750573},{"c":17.78,"h":17.78,"l":17.71,"n":9,"o":17.78,"t":"2026-10-01T21:00:00Z","v":1160,"vw":17.756585},{"c":17.74,"h":17.75,"l":17.7,"n":9,"o":17.71,"t":"2026-10-01T21:15:00Z","v":2057,"vw":17.707454},{"c":17.7749,"h":17.7749,"l":17.7,"n":2,"o":17.7,"t":"2026-10-01T21:30:00Z","v":1300,"vw":17.757615},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-01T21:45:00Z","v":1050,"vw":17.7},{"c":17.75,"h":17.79,"l":17.75,"n":16,"o":17.78,"t":"2026-10-01T22:00:00Z","v":8925,"vw":17.785506},{"c":17.7993,"h":17.7993,"l":17.7806,"n":2,"o":17.7806,"t":"2026-10-01T22:30:00Z","v":900,"vw":17.790989},{"c":17.81,"h":17.81,"l":17.79,"n":33,"o":17.79,"t":"2026-10-01T22:45:00Z","v":14318,"vw":17.792307},{"c":17.91,"h":17.9684,"l":17.87,"n":9,"o":17.87,"t":"2026-10-01T23:00:00Z","v":2796,"vw":17.903274},{"c":17.91,"h":17.93,"l":17.77,"n":5,"o":17.77,"t":"2026-10-01T23:15:00Z","v":1438,"vw":17.887353},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-01T23:30:00Z","v":139,"vw":17.85},{"c":17.82,"h":17.84,"l":17.82,"n":9,"o":17.84,"t":"2026-10-01T23:45:00Z","v":2745,"vw":17.823704},{"c":18.19,"h":18.19,"l":17.8,"n":178,"o":18.01,"t":"2026-10-02T08:00:00Z","v":9646,"vw":18.041888},{"c":18.27,"h":18.3,"l":18.17,"n":26,"o":18.18,"t":"2026-10-02T08:15:00Z","v":7461,"vw":18.24729},{"c":18.19,"h":18.2,"l":18.19,"n":11,"o":18.2,"t":"2026-10-02T08:30:00Z","v":1275,"vw":18.19434},{"c":18.17,"h":18.17,"l":18.14,"n":6,"o":18.14,"t":"2026-10-02T09:00:00Z","v":1930,"vw":18.166891},{"c":18.18,"h":18.2581,"l":18.18,"n":4,"o":18.2581,"t":"2026-10-02T09:30:00Z","v":620,"vw":18.201568},{"c":18.2,"h":18.24,"l":18.18,"n":12,"o":18.18,"t":"2026-10-02T09:45:00Z","v":3370,"vw":18.186248},{"c":18.05,"h":18.14,"l":18.05,"n":8,"o":18.14,"t":"2026-10-02T10:00:00Z","v":1476,"vw":18.079572},{"c":18.05,"h":18.05,"l":18.05,"n":5,"o":18.05,"t":"2026-10-02T10:15:00Z","v":720,"vw":18.05},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-02T10:30:00Z","v":500,"vw":18.06},{"c":17.98,"h":18.11,"l":17.98,"n":63,"o":18.0886,"t":"2026-10-02T11:00:00Z","v":19817,"vw":18.028981},{"c":18.19,"h":18.203,"l":18,"n":57,"o":18,"t":"2026-10-02T11:15:00Z","v":19626,"vw":18.160792},{"c":17.95,"h":18.2,"l":17.95,"n":24,"o":18.18,"t":"2026-10-02T11:30:00Z","v":9831,"vw":18.068339},{"c":17.87,"h":18,"l":17.72,"n":41,"o":18,"t":"2026-10-02T11:45:00Z","v":21585,"vw":17.816169},{"c":17.8,"h":17.85,"l":17.8,"n":4,"o":17.82,"t":"2026-10-02T12:00:00Z","v":1409,"vw":17.823571},{"c":17.8378,"h":17.8378,"l":17.7,"n":32,"o":17.81,"t":"2026-10-02T12:15:00Z","v":8818,"vw":17.782316},{"c":18.3,"h":18.35,"l":18,"n":200,"o":18.19,"t":"2026-10-02T12:30:00Z","v":61560,"vw":18.236251},{"c":18.42,"h":18.42,"l":18.2364,"n":23,"o":18.2364,"t":"2026-10-02T12:45:00Z","v":5097,"vw":18.275906},{"c":18.26,"h":18.48,"l":18.26,"n":90,"o":18.39,"t":"2026-10-02T13:00:00Z","v":23577,"vw":18.418514},{"c":18.14,"h":18.56,"l":18.1,"n":114,"o":18.39,"t":"2026-10-02T13:15:00Z","v":14638,"vw":18.392587},{"c":19.25,"h":19.375,"l":18.1,"n":1349,"o":18.225,"t":"2026-10-02T13:30:00Z","v":338419,"vw":18.964093},{"c":19.3396,"h":19.44,"l":18.962,"n":991,"o":19.3,"t":"2026-10-02T13:45:00Z","v":169447,"vw":19.222452},{"c":19.5217,"h":19.66,"l":19.29,"n":893,"o":19.31,"t":"2026-10-02T14:00:00Z","v":271669,"vw":19.513278},{"c":19.88,"h":19.9638,"l":19.47,"n":704,"o":19.52,"t":"2026-10-02T14:15:00Z","v":188856,"vw":19.764666},{"c":19.82,"h":19.88,"l":19.66,"n":689,"o":19.87,"t":"2026-10-02T14:30:00Z","v":132178,"vw":19.762552},{"c":19.635,"h":20.05,"l":19.5728,"n":819,"o":19.82,"t":"2026-10-02T14:45:00Z","v":197358,"vw":19.89395},{"c":19.44,"h":19.79,"l":19.25,"n":324,"o":19.67,"t":"2026-10-02T15:00:00Z","v":66443,"vw":19.465126},{"c":19.315,"h":19.51,"l":19.2,"n":213,"o":19.4,"t":"2026-10-02T15:15:00Z","v":41131,"vw":19.342285},{"c":19.41,"h":19.53,"l":19.29,"n":164,"o":19.35,"t":"2026-10-02T15:30:00Z","v":21741,"vw":19.379635},{"c":19.48,"h":19.54,"l":19.3201,"n":107,"o":19.5,"t":"2026-10-02T15:45:00Z","v":16818,"vw":19.45269},{"c":19.69,"h":19.7,"l":19.53,"n":233,"o":19.53,"t":"2026-10-02T16:00:00Z","v":79884,"vw":19.630444},{"c":19.45,"h":19.75,"l":19.45,"n":140,"o":19.72,"t":"2026-10-02T16:15:00Z","v":15988,"vw":19.617709},{"c":19.25,"h":19.5,"l":19.24,"n":61,"o":19.5,"t":"2026-10-02T16:30:00Z","v":7539,"vw":19.34333},{"c":19.2,"h":19.345,"l":19.2,"n":74,"o":19.245,"t":"2026-10-02T16:45:00Z","v":16026,"vw":19.259687},{"c":19.1,"h":19.22,"l":19.045,"n":193,"o":19.1913,"t":"2026-10-02T17:00:00Z","v":43473,"vw":19.129597},{"c":18.99,"h":19.18,"l":18.99,"n":192,"o":19.08,"t":"2026-10-02T17:15:00Z","v":48235,"vw":19.074349},{"c":19.04,"h":19.19,"l":19,"n":175,"o":19,"t":"2026-10-02T17:30:00Z","v":27105,"vw":19.116734},{"c":19.25,"h":19.25,"l":19.06,"n":83,"o":19.13,"t":"2026-10-02T17:45:00Z","v":15542,"vw":19.190112},{"c":19.32,"h":19.3299,"l":19.1096,"n":59,"o":19.17,"t":"2026-10-02T18:00:00Z","v":6097,"vw":19.217712},{"c":19.08,"h":19.29,"l":19.08,"n":70,"o":19.2717,"t":"2026-10-02T18:15:00Z","v":11174,"vw":19.187543},{"c":19.1,"h":19.1399,"l":19.02,"n":47,"o":19.09,"t":"2026-10-02T18:30:00Z","v":7664,"vw":19.074927},{"c":19.1199,"h":19.17,"l":19.09,"n":63,"o":19.15,"t":"2026-10-02T18:45:00Z","v":9296,"vw":19.115847},{"c":19.13,"h":19.2,"l":19.12,"n":123,"o":19.14,"t":"2026-10-02T19:00:00Z","v":67779,"vw":19.153343},{"c":19.09,"h":19.1794,"l":19.0205,"n":86,"o":19.1794,"t":"2026-10-02T19:15:00Z","v":12854,"vw":19.071413},{"c":19.17,"h":19.37,"l":19.15,"n":274,"o":19.15,"t":"2026-10-02T19:30:00Z","v":172474,"vw":19.341064},{"c":19.2,"h":19.27,"l":19.03,"n":273,"o":19.2,"t":"2026-10-02T19:45:00Z","v":54205,"vw":19.188739},{"c":19.19,"h":19.2,"l":19.18,"n":96,"o":19.19,"t":"2026-10-02T20:00:00Z","v":5992,"vw":19.196787},{"c":19.2,"h":19.2,"l":19.1301,"n":7,"o":19.2,"t":"2026-10-02T20:15:00Z","v":1219,"vw":19.189256},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-02T21:15:00Z","v":572,"vw":19.18},{"c":19.135,"h":19.135,"l":19.066,"n":2,"o":19.066,"t":"2026-10-02T21:30:00Z","v":678,"vw":19.09531},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-02T21:45:00Z","v":341,"vw":19.17},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-02T22:00:00Z","v":100,"vw":19.25},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-10-02T22:15:00Z","v":416,"vw":19.14},{"c":19.2,"h":19.23,"l":19.2,"n":3,"o":19.23,"t":"2026-10-02T23:30:00Z","v":966,"vw":19.226894},{"c":19.2365,"h":19.2365,"l":19.23,"n":3,"o":19.23,"t":"2026-10-02T23:45:00Z","v":655,"vw":19.231028},{"c":19.65,"h":19.79,"l":19.6,"n":45,"o":19.73,"t":"2026-10-05T08:00:00Z","v":4821,"vw":19.685703},{"c":19.725,"h":19.725,"l":19.725,"n":1,"o":19.725,"t":"2026-10-05T08:15:00Z","v":200,"vw":19.725},{"c":19.4,"h":19.4,"l":19.38,"n":9,"o":19.4,"t":"2026-10-05T08:30:00Z","v":1581,"vw":19.394356},{"c":19.32,"h":19.32,"l":19.31,"n":7,"o":19.31,"t":"2026-10-05T08:45:00Z","v":1063,"vw":19.314413},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-05T09:00:00Z","v":150,"vw":19.47},{"c":19.25,"h":19.3,"l":19.25,"n":10,"o":19.3,"t":"2026-10-05T09:30:00Z","v":1161,"vw":19.255308},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-05T10:00:00Z","v":230,"vw":19.25},{"c":19.26,"h":19.26,"l":19.23,"n":6,"o":19.25,"t":"2026-10-05T10:15:00Z","v":649,"vw":19.246133},{"c":19.18,"h":19.21,"l":19.18,"n":13,"o":19.21,"t":"2026-10-05T10:30:00Z","v":1728,"vw":19.189475},{"c":19.27,"h":19.4188,"l":19.15,"n":17,"o":19.4188,"t":"2026-10-05T11:00:00Z","v":1046,"vw":19.264274},{"c":19.38,"h":19.38,"l":19.161,"n":3,"o":19.161,"t":"2026-10-05T11:15:00Z","v":860,"vw":19.311756},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-05T11:30:00Z","v":100,"vw":19.3},{"c":19.2,"h":19.24,"l":19.16,"n":8,"o":19.16,"t":"2026-10-05T11:45:00Z","v":1278,"vw":19.216588},{"c":19.225,"h":19.26,"l":19.225,"n":15,"o":19.2427,"t":"2026-10-05T12:00:00Z","v":2528,"vw":19.250545},{"c":19.26,"h":19.26,"l":19.21,"n":8,"o":19.25,"t":"2026-10-05T12:15:00Z","v":1399,"vw":19.226936},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-05T12:30:00Z","v":100,"vw":19.28},{"c":19.41,"h":19.41,"l":19.35,"n":12,"o":19.39,"t":"2026-10-05T13:00:00Z","v":3495,"vw":19.388798},{"c":19.31,"h":19.43,"l":19.3,"n":25,"o":19.39,"t":"2026-10-05T13:15:00Z","v":3932,"vw":19.330089},{"c":18.74,"h":19.415,"l":18.37,"n":1441,"o":19.37,"t":"2026-10-05T13:30:00Z","v":520027,"vw":18.897481},{"c":18.3516,"h":18.63,"l":17.92,"n":1135,"o":18.63,"t":"2026-10-05T13:45:00Z","v":231661,"vw":18.209164},{"c":18.33,"h":18.5,"l":18.16,"n":379,"o":18.35,"t":"2026-10-05T14:00:00Z","v":74827,"vw":18.346582},{"c":18.08,"h":18.3699,"l":18.031,"n":492,"o":18.34,"t":"2026-10-05T14:15:00Z","v":139945,"vw":18.181949},{"c":18.11,"h":18.13,"l":17.7938,"n":821,"o":18.09,"t":"2026-10-05T14:30:00Z","v":142589,"vw":17.967295},{"c":18.0299,"h":18.1199,"l":17.85,"n":459,"o":18.075,"t":"2026-10-05T14:45:00Z","v":78678,"vw":17.98892},{"c":17.9,"h":18.0689,"l":17.87,"n":389,"o":18.0101,"t":"2026-10-05T15:00:00Z","v":83099,"vw":17.969121},{"c":17.91,"h":17.93,"l":17.85,"n":277,"o":17.89,"t":"2026-10-05T15:15:00Z","v":42116,"vw":17.886565},{"c":18.039,"h":18.0599,"l":17.91,"n":206,"o":17.91,"t":"2026-10-05T15:30:00Z","v":34464,"vw":17.991584},{"c":18.05,"h":18.085,"l":17.96,"n":198,"o":18.02,"t":"2026-10-05T15:45:00Z","v":74882,"vw":18.051349},{"c":18.04,"h":18.13,"l":18.02,"n":197,"o":18.0553,"t":"2026-10-05T16:00:00Z","v":56690,"vw":18.086698},{"c":17.96,"h":18.0021,"l":17.925,"n":168,"o":18,"t":"2026-10-05T16:15:00Z","v":28451,"vw":17.972096},{"c":17.8,"h":17.98,"l":17.76,"n":410,"o":17.97,"t":"2026-10-05T16:30:00Z","v":86216,"vw":17.842924},{"c":17.635,"h":17.829,"l":17.565,"n":684,"o":17.81,"t":"2026-10-05T16:45:00Z","v":166863,"vw":17.697132},{"c":17.53,"h":17.639,"l":17.48,"n":535,"o":17.62,"t":"2026-10-05T17:00:00Z","v":101726,"vw":17.531589},{"c":17.55,"h":17.5891,"l":17.5,"n":260,"o":17.53,"t":"2026-10-05T17:15:00Z","v":58594,"vw":17.541716},{"c":17.7094,"h":17.73,"l":17.45,"n":258,"o":17.535,"t":"2026-10-05T17:30:00Z","v":50944,"vw":17.574435},{"c":17.7521,"h":17.85,"l":17.66,"n":262,"o":17.76,"t":"2026-10-05T17:45:00Z","v":48839,"vw":17.770334},{"c":17.66,"h":17.7994,"l":17.625,"n":188,"o":17.755,"t":"2026-10-05T18:00:00Z","v":26240,"vw":17.719076},{"c":17.58,"h":17.7298,"l":17.58,"n":214,"o":17.64,"t":"2026-10-05T18:15:00Z","v":34065,"vw":17.653466},{"c":17.42,"h":17.589,"l":17.29,"n":468,"o":17.589,"t":"2026-10-05T18:30:00Z","v":93901,"vw":17.395781},{"c":17.4085,"h":17.43,"l":17.29,"n":278,"o":17.4,"t":"2026-10-05T18:45:00Z","v":50371,"vw":17.357709},{"c":17.65,"h":17.65,"l":17.4,"n":188,"o":17.43,"t":"2026-10-05T19:00:00Z","v":27391,"vw":17.512757},{"c":17.7067,"h":17.83,"l":17.65,"n":177,"o":17.674,"t":"2026-10-05T19:15:00Z","v":29966,"vw":17.704261},{"c":17.9,"h":17.9,"l":17.7,"n":297,"o":17.7,"t":"2026-10-05T19:30:00Z","v":114126,"vw":17.77906},{"c":17.59,"h":17.9,"l":17.575,"n":739,"o":17.9,"t":"2026-10-05T19:45:00Z","v":139733,"vw":17.74498},{"c":17.5,"h":17.71,"l":17.45,"n":218,"o":17.62,"t":"2026-10-05T20:00:00Z","v":59311,"vw":17.639677},{"c":17.6,"h":17.74,"l":17.54,"n":78,"o":17.54,"t":"2026-10-05T20:15:00Z","v":34876,"vw":17.717881},{"c":17.7,"h":17.71,"l":17.61,"n":61,"o":17.69,"t":"2026-10-05T20:30:00Z","v":9808,"vw":17.682509},{"c":17.739,"h":17.739,"l":17.72,"n":9,"o":17.7389,"t":"2026-10-05T20:45:00Z","v":2324,"vw":17.728867},{"c":17.7615,"h":17.79,"l":17.71,"n":17,"o":17.739,"t":"2026-10-05T21:00:00Z","v":2397,"vw":17.752283},{"c":17.7,"h":17.78,"l":17.7,"n":11,"o":17.76,"t":"2026-10-05T21:15:00Z","v":2408,"vw":17.751266},{"c":17.75,"h":17.75,"l":17.7004,"n":2,"o":17.7004,"t":"2026-10-05T21:30:00Z","v":204,"vw":17.724714},{"c":17.7,"h":17.75,"l":17.6,"n":70,"o":17.73,"t":"2026-10-05T21:45:00Z","v":22801,"vw":17.717553},{"c":17.77,"h":17.77,"l":17.68,"n":10,"o":17.68,"t":"2026-10-05T22:00:00Z","v":1926,"vw":17.728743},{"c":17.7899,"h":17.7899,"l":17.75,"n":9,"o":17.75,"t":"2026-10-05T22:15:00Z","v":591,"vw":17.774748},{"c":17.79,"h":17.79,"l":17.75,"n":2,"o":17.75,"t":"2026-10-05T22:30:00Z","v":1200,"vw":17.756667},{"c":17.77,"h":17.77,"l":17.75,"n":9,"o":17.75,"t":"2026-10-05T22:45:00Z","v":1247,"vw":17.759708},{"c":17.76,"h":17.77,"l":17.721,"n":6,"o":17.73,"t":"2026-10-05T23:00:00Z","v":2044,"vw":17.757446},{"c":17.77,"h":17.77,"l":17.75,"n":8,"o":17.75,"t":"2026-10-05T23:15:00Z","v":1405,"vw":17.763164},{"c":17.7989,"h":17.8,"l":17.75,"n":11,"o":17.75,"t":"2026-10-05T23:30:00Z","v":2297,"vw":17.777689},{"c":17.7997,"h":17.8,"l":17.74,"n":25,"o":17.8,"t":"2026-10-05T23:45:00Z","v":8664,"vw":17.796203},{"c":17.9,"h":17.9,"l":17.6,"n":81,"o":17.76,"t":"2026-10-06T08:00:00Z","v":10517,"vw":17.731943},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-06T08:15:00Z","v":100,"vw":17.82},{"c":17.81,"h":17.85,"l":17.78,"n":8,"o":17.8,"t":"2026-10-06T08:30:00Z","v":1534,"vw":17.812829},{"c":17.88,"h":17.88,"l":17.86,"n":2,"o":17.86,"t":"2026-10-06T08:45:00Z","v":472,"vw":17.868475},{"c":17.89,"h":17.89,"l":17.88,"n":6,"o":17.88,"t":"2026-10-06T09:00:00Z","v":800,"vw":17.881429},{"c":17.94,"h":17.94,"l":17.9,"n":8,"o":17.9,"t":"2026-10-06T09:15:00Z","v":2650,"vw":17.916793},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-06T09:30:00Z","v":200,"vw":17.98},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-10-06T09:45:00Z","v":499,"vw":17.92},{"c":18,"h":18,"l":17.9,"n":15,"o":17.9,"t":"2026-10-06T10:00:00Z","v":4214,"vw":17.97262},{"c":18.02,"h":18.07,"l":18,"n":28,"o":18,"t":"2026-10-06T10:15:00Z","v":6446,"vw":18.004842},{"c":18.02,"h":18.02,"l":18,"n":5,"o":18,"t":"2026-10-06T10:30:00Z","v":539,"vw":18.008696},{"c":18.04,"h":18.04,"l":18.04,"n":3,"o":18.04,"t":"2026-10-06T10:45:00Z","v":250,"vw":18.04},{"c":17.97,"h":18.02,"l":17.95,"n":28,"o":17.99,"t":"2026-10-06T11:00:00Z","v":24606,"vw":17.985224},{"c":18,"h":18.0276,"l":17.9317,"n":21,"o":18.02,"t":"2026-10-06T11:15:00Z","v":3357,"vw":17.987572},{"c":17.97,"h":18,"l":17.9413,"n":20,"o":18,"t":"2026-10-06T11:30:00Z","v":4504,"vw":17.988371},{"c":18.1484,"h":18.18,"l":17.9606,"n":57,"o":17.9606,"t":"2026-10-06T11:45:00Z","v":13653,"vw":18.069128},{"c":18.1823,"h":18.1823,"l":18.12,"n":38,"o":18.14,"t":"2026-10-06T12:00:00Z","v":13143,"vw":18.141628},{"c":18.07,"h":18.18,"l":18.07,"n":38,"o":18.18,"t":"2026-10-06T12:15:00Z","v":5990,"vw":18.134736},{"c":18.16,"h":18.16,"l":18.05,"n":23,"o":18.05,"t":"2026-10-06T12:30:00Z","v":3619,"vw":18.089888},{"c":18.276,"h":18.32,"l":18.15,"n":68,"o":18.15,"t":"2026-10-06T12:45:00Z","v":5913,"vw":18.243372},{"c":18.2016,"h":18.2616,"l":18.2,"n":80,"o":18.26,"t":"2026-10-06T13:00:00Z","v":11160,"vw":18.237504},{"c":18.27,"h":18.34,"l":18.2,"n":75,"o":18.23,"t":"2026-10-06T13:15:00Z","v":13607,"vw":18.261264},{"c":19.18,"h":19.35,"l":18.25,"n":2624,"o":18.265,"t":"2026-10-06T13:30:00Z","v":664967,"vw":19.045838},{"c":19.82,"h":19.85,"l":19.09,"n":1535,"o":19.19,"t":"2026-10-06T13:45:00Z","v":349785,"vw":19.552614},{"c":19.77,"h":20.08,"l":19.7,"n":1159,"o":19.86,"t":"2026-10-06T14:00:00Z","v":321328,"vw":19.936328},{"c":19.63,"h":19.91,"l":19.6088,"n":582,"o":19.78,"t":"2026-10-06T14:15:00Z","v":177462,"vw":19.754786},{"c":19.75,"h":19.81,"l":19.4,"n":403,"o":19.625,"t":"2026-10-06T14:30:00Z","v":57695,"vw":19.574398},{"c":20.5,"h":20.52,"l":19.675,"n":954,"o":19.75,"t":"2026-10-06T14:45:00Z","v":264370,"vw":20.212298},{"c":20.62,"h":20.7487,"l":20.4085,"n":773,"o":20.54,"t":"2026-10-06T15:00:00Z","v":302284,"vw":20.589792},{"c":20.51,"h":20.6,"l":20.42,"n":449,"o":20.6,"t":"2026-10-06T15:15:00Z","v":81980,"vw":20.526832},{"c":20.535,"h":20.55,"l":20.36,"n":366,"o":20.53,"t":"2026-10-06T15:30:00Z","v":71350,"vw":20.465621},{"c":20.61,"h":20.735,"l":20.4431,"n":272,"o":20.51,"t":"2026-10-06T15:45:00Z","v":48251,"vw":20.592907},{"c":20.57,"h":20.733,"l":20.48,"n":421,"o":20.65,"t":"2026-10-06T16:00:00Z","v":115232,"vw":20.633256},{"c":20.48,"h":20.554,"l":20.37,"n":205,"o":20.54,"t":"2026-10-06T16:15:00Z","v":73187,"vw":20.426984},{"c":20.57,"h":20.5999,"l":20.46,"n":122,"o":20.48,"t":"2026-10-06T16:30:00Z","v":30900,"vw":20.536111},{"c":20.56,"h":20.7,"l":20.55,"n":145,"o":20.57,"t":"2026-10-06T16:45:00Z","v":26327,"vw":20.607314},{"c":20.5403,"h":20.63,"l":20.49,"n":118,"o":20.545,"t":"2026-10-06T17:00:00Z","v":15944,"vw":20.538956},{"c":20.4699,"h":20.555,"l":20.14,"n":230,"o":20.555,"t":"2026-10-06T17:15:00Z","v":48606,"vw":20.370015},{"c":20.67,"h":20.67,"l":20.33,"n":134,"o":20.46,"t":"2026-10-06T17:30:00Z","v":24162,"vw":20.469875},{"c":20.8,"h":20.89,"l":20.63,"n":307,"o":20.68,"t":"2026-10-06T17:45:00Z","v":47594,"vw":20.779298},{"c":20.76,"h":20.96,"l":20.69,"n":184,"o":20.81,"t":"2026-10-06T18:00:00Z","v":31333,"vw":20.832888},{"c":20.72,"h":20.7601,"l":20.69,"n":118,"o":20.74,"t":"2026-10-06T18:15:00Z","v":23464,"vw":20.718003},{"c":20.525,"h":20.71,"l":20.522,"n":104,"o":20.6866,"t":"2026-10-06T18:30:00Z","v":12925,"vw":20.603549},{"c":20.72,"h":20.775,"l":20.548,"n":103,"o":20.62,"t":"2026-10-06T18:45:00Z","v":10657,"vw":20.662598},{"c":20.395,"h":20.741,"l":20.38,"n":367,"o":20.741,"t":"2026-10-06T19:00:00Z","v":78317,"vw":20.511332},{"c":20.3,"h":20.43,"l":20.255,"n":190,"o":20.39,"t":"2026-10-06T19:15:00Z","v":28198,"vw":20.33165},{"c":20.18,"h":20.37,"l":20.12,"n":278,"o":20.33,"t":"2026-10-06T19:30:00Z","v":89021,"vw":20.226988},{"c":20.18,"h":20.27,"l":20.1,"n":491,"o":20.18,"t":"2026-10-06T19:45:00Z","v":111679,"vw":20.176209},{"c":20.37,"h":20.37,"l":20.19,"n":12,"o":20.19,"t":"2026-10-06T20:00:00Z","v":7573,"vw":20.214524},{"c":20.35,"h":20.35,"l":20.3359,"n":8,"o":20.3359,"t":"2026-10-06T20:15:00Z","v":880,"vw":20.347142},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-06T20:30:00Z","v":764,"vw":20.2},{"c":20.2,"h":20.23,"l":20.2,"n":4,"o":20.23,"t":"2026-10-06T20:45:00Z","v":409,"vw":20.215873},{"c":20.2,"h":20.25,"l":20.2,"n":3,"o":20.25,"t":"2026-10-06T21:00:00Z","v":1600,"vw":20.237229},{"c":20.2832,"h":20.2832,"l":20.2832,"n":3,"o":20.2832,"t":"2026-10-06T21:15:00Z","v":380,"vw":20.2832},{"c":20.22,"h":20.22,"l":20.22,"n":4,"o":20.22,"t":"2026-10-06T21:45:00Z","v":200,"vw":20.22},{"c":20.29,"h":20.29,"l":20.25,"n":2,"o":20.25,"t":"2026-10-06T22:00:00Z","v":952,"vw":20.256387},{"c":20.25,"h":20.25,"l":20.25,"n":5,"o":20.25,"t":"2026-10-06T22:15:00Z","v":1267,"vw":20.25},{"c":20.22,"h":20.28,"l":20.0831,"n":24,"o":20.23,"t":"2026-10-06T22:30:00Z","v":6261,"vw":20.160222},{"c":20.1686,"h":20.1686,"l":20.1686,"n":1,"o":20.1686,"t":"2026-10-06T22:45:00Z","v":400,"vw":20.1686},{"c":20.19,"h":20.19,"l":20.19,"n":13,"o":20.19,"t":"2026-10-06T23:00:00Z","v":1556,"vw":20.19},{"c":20.25,"h":20.27,"l":20.1986,"n":5,"o":20.1986,"t":"2026-10-06T23:15:00Z","v":1102,"vw":20.210066},{"c":20.25,"h":20.29,"l":20.25,"n":4,"o":20.29,"t":"2026-10-06T23:30:00Z","v":2602,"vw":20.280769},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-06T23:45:00Z","v":2000,"vw":20.2},{"c":19.56,"h":19.97,"l":19.56,"n":90,"o":19.7,"t":"2026-10-07T08:00:00Z","v":12328,"vw":19.801315},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-07T08:15:00Z","v":170,"vw":19.57},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-07T08:30:00Z","v":1000,"vw":19.63},{"c":19.5,"h":19.51,"l":19.5,"n":3,"o":19.51,"t":"2026-10-07T08:45:00Z","v":500,"vw":19.507778},{"c":19.35,"h":19.53,"l":19.32,"n":18,"o":19.53,"t":"2026-10-07T09:00:00Z","v":4799,"vw":19.354444},{"c":19.3,"h":19.4,"l":19.28,"n":15,"o":19.4,"t":"2026-10-07T09:15:00Z","v":4159,"vw":19.294692},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-07T09:30:00Z","v":101,"vw":19.27},{"c":19.28,"h":19.31,"l":19.28,"n":2,"o":19.31,"t":"2026-10-07T09:45:00Z","v":460,"vw":19.290435},{"c":19.32,"h":19.37,"l":19.31,"n":11,"o":19.31,"t":"2026-10-07T10:00:00Z","v":1567,"vw":19.33205},{"c":19.35,"h":19.35,"l":19.17,"n":5,"o":19.3,"t":"2026-10-07T10:15:00Z","v":1942,"vw":19.242219},{"c":19.3,"h":19.4,"l":19.3,"n":7,"o":19.4,"t":"2026-10-07T10:30:00Z","v":1531,"vw":19.340255},{"c":19.33,"h":19.33,"l":19.25,"n":3,"o":19.25,"t":"2026-10-07T10:45:00Z","v":1300,"vw":19.3204},{"c":19.06,"h":19.2,"l":18.9,"n":70,"o":19.2,"t":"2026-10-07T11:00:00Z","v":11397,"vw":19.064212},{"c":19.31,"h":19.31,"l":19,"n":13,"o":19.05,"t":"2026-10-07T11:15:00Z","v":2700,"vw":19.048742},{"c":19.11,"h":19.31,"l":19.11,"n":15,"o":19.29,"t":"2026-10-07T11:30:00Z","v":2723,"vw":19.224454},{"c":19.2,"h":19.2,"l":18.99,"n":53,"o":19.19,"t":"2026-10-07T11:45:00Z","v":2095,"vw":19.104022},{"c":19.06,"h":19.1,"l":19.06,"n":8,"o":19.1,"t":"2026-10-07T12:00:00Z","v":8129,"vw":19.099468},{"c":18.93,"h":19.08,"l":18.93,"n":11,"o":19.08,"t":"2026-10-07T12:15:00Z","v":1224,"vw":19.022408},{"c":19.05,"h":19.09,"l":19.05,"n":9,"o":19.09,"t":"2026-10-07T12:30:00Z","v":924,"vw":19.05696},{"c":18.9911,"h":19.15,"l":18.9911,"n":4,"o":19.15,"t":"2026-10-07T12:45:00Z","v":357,"vw":19.048882},{"c":19.03,"h":19.1,"l":18.96,"n":43,"o":19.05,"t":"2026-10-07T13:00:00Z","v":5132,"vw":19.063399},{"c":18.84,"h":19.09,"l":18.84,"n":220,"o":19.08,"t":"2026-10-07T13:15:00Z","v":22013,"vw":18.929979},{"c":18.42,"h":19.085,"l":17.94,"n":1862,"o":18.94,"t":"2026-10-07T13:30:00Z","v":620515,"vw":18.333965},{"c":18.81,"h":18.8991,"l":18.21,"n":799,"o":18.4,"t":"2026-10-07T13:45:00Z","v":250199,"vw":18.461763},{"c":18.36,"h":18.82,"l":18.29,"n":629,"o":18.81,"t":"2026-10-07T14:00:00Z","v":188053,"vw":18.475225},{"c":18.3499,"h":18.42,"l":18.25,"n":547,"o":18.35,"t":"2026-10-07T14:15:00Z","v":90306,"vw":18.318204},{"c":18.28,"h":18.47,"l":18.25,"n":315,"o":18.335,"t":"2026-10-07T14:30:00Z","v":89739,"vw":18.295111},{"c":18.235,"h":18.3496,"l":18.04,"n":537,"o":18.2845,"t":"2026-10-07T14:45:00Z","v":83037,"vw":18.179232},{"c":18,"h":18.2412,"l":17.9,"n":1072,"o":18.22,"t":"2026-10-07T15:00:00Z","v":220376,"vw":17.981764},{"c":17.69,"h":18.009,"l":17.6747,"n":853,"o":17.985,"t":"2026-10-07T15:15:00Z","v":173636,"vw":17.820855},{"c":17.895,"h":17.93,"l":17.675,"n":591,"o":17.68,"t":"2026-10-07T15:30:00Z","v":131410,"vw":17.830991},{"c":17.95,"h":18.02,"l":17.865,"n":399,"o":17.89,"t":"2026-10-07T15:45:00Z","v":78828,"vw":17.957512},{"c":17.79,"h":17.9435,"l":17.755,"n":474,"o":17.9435,"t":"2026-10-07T16:00:00Z","v":100343,"vw":17.842859},{"c":17.6764,"h":17.805,"l":17.66,"n":616,"o":17.795,"t":"2026-10-07T16:15:00Z","v":123837,"vw":17.722929},{"c":17.833,"h":17.833,"l":17.6499,"n":332,"o":17.67,"t":"2026-10-07T16:30:00Z","v":102925,"vw":17.742417},{"c":17.68,"h":17.85,"l":17.63,"n":471,"o":17.84,"t":"2026-10-07T16:45:00Z","v":113087,"vw":17.713047},{"c":17.86,"h":17.89,"l":17.681,"n":409,"o":17.685,"t":"2026-10-07T17:00:00Z","v":135249,"vw":17.753332},{"c":17.77,"h":17.869,"l":17.755,"n":241,"o":17.865,"t":"2026-10-07T17:15:00Z","v":35263,"vw":17.805863},{"c":17.785,"h":17.8599,"l":17.755,"n":495,"o":17.7897,"t":"2026-10-07T17:30:00Z","v":84717,"vw":17.825958},{"c":17.75,"h":17.82,"l":17.73,"n":309,"o":17.785,"t":"2026-10-07T17:45:00Z","v":55515,"vw":17.769015},{"c":17.7501,"h":17.86,"l":17.74,"n":200,"o":17.745,"t":"2026-10-07T18:00:00Z","v":34344,"vw":17.772361},{"c":17.92,"h":17.98,"l":17.76,"n":209,"o":17.765,"t":"2026-10-07T18:15:00Z","v":37106,"vw":17.855909},{"c":17.82,"h":17.94,"l":17.74,"n":292,"o":17.92,"t":"2026-10-07T18:30:00Z","v":69775,"vw":17.802929},{"c":17.809,"h":17.88,"l":17.78,"n":210,"o":17.84,"t":"2026-10-07T18:45:00Z","v":57889,"vw":17.842914},{"c":17.8,"h":17.86,"l":17.731,"n":229,"o":17.805,"t":"2026-10-07T19:00:00Z","v":48376,"vw":17.784626},{"c":17.99,"h":18.01,"l":17.785,"n":237,"o":17.79,"t":"2026-10-07T19:15:00Z","v":80437,"vw":17.87904},{"c":18.01,"h":18.07,"l":17.8,"n":438,"o":17.98,"t":"2026-10-07T19:30:00Z","v":89241,"vw":17.957833},{"c":18.13,"h":18.19,"l":17.95,"n":694,"o":18.01,"t":"2026-10-07T19:45:00Z","v":186861,"vw":18.076816},{"c":18.2001,"h":18.23,"l":18.12,"n":188,"o":18.13,"t":"2026-10-07T20:00:00Z","v":26548,"vw":18.191621},{"c":18.29,"h":18.3,"l":18.2,"n":115,"o":18.2001,"t":"2026-10-07T20:15:00Z","v":26277,"vw":18.227932},{"c":18.3228,"h":18.3299,"l":18.2,"n":45,"o":18.29,"t":"2026-10-07T20:30:00Z","v":14715,"vw":18.261289},{"c":18.3,"h":18.3129,"l":18.27,"n":66,"o":18.27,"t":"2026-10-07T20:45:00Z","v":11330,"vw":18.296846},{"c":18.21,"h":18.3,"l":18.21,"n":19,"o":18.3,"t":"2026-10-07T21:00:00Z","v":3362,"vw":18.267124},{"c":18.21,"h":18.21,"l":18.21,"n":9,"o":18.21,"t":"2026-10-07T21:15:00Z","v":1394,"vw":18.21},{"c":18.23,"h":18.3,"l":18.22,"n":5,"o":18.22,"t":"2026-10-07T21:30:00Z","v":907,"vw":18.258176},{"c":18.24,"h":18.35,"l":18.24,"n":31,"o":18.29,"t":"2026-10-07T21:45:00Z","v":3298,"vw":18.311503},{"c":18.24,"h":18.328,"l":18.24,"n":11,"o":18.3,"t":"2026-10-07T22:00:00Z","v":2985,"vw":18.313366},{"c":18.35,"h":18.35,"l":18.3,"n":5,"o":18.3,"t":"2026-10-07T22:15:00Z","v":735,"vw":18.342753},{"c":18.35,"h":18.35,"l":18.24,"n":42,"o":18.24,"t":"2026-10-07T22:30:00Z","v":3214,"vw":18.294275},{"c":18.4159,"h":18.4159,"l":18.34,"n":23,"o":18.34,"t":"2026-10-07T22:45:00Z","v":5166,"vw":18.359967},{"c":18.41,"h":18.45,"l":18.31,"n":29,"o":18.36,"t":"2026-10-07T23:00:00Z","v":2707,"vw":18.392331},{"c":18.44,"h":18.45,"l":18.43,"n":18,"o":18.43,"t":"2026-10-07T23:15:00Z","v":2255,"vw":18.435812},{"c":18.44,"h":18.449,"l":18.42,"n":45,"o":18.449,"t":"2026-10-07T23:30:00Z","v":4304,"vw":18.429773},{"c":18.4,"h":18.45,"l":18.4,"n":18,"o":18.45,"t":"2026-10-07T23:45:00Z","v":6642,"vw":18.422141},{"c":17.62,"h":18.2,"l":17.5,"n":394,"o":17.72,"t":"2026-10-08T08:00:00Z","v":44638,"vw":17.683278},{"c":17.7197,"h":17.7197,"l":17.6308,"n":9,"o":17.6308,"t":"2026-10-08T08:15:00Z","v":4244,"vw":17.687497},{"c":17.64,"h":17.64,"l":17.63,"n":23,"o":17.64,"t":"2026-10-08T08:30:00Z","v":1552,"vw":17.633687},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-08T09:00:00Z","v":1000,"vw":17.5},{"c":17.59,"h":17.59,"l":17.55,"n":9,"o":17.55,"t":"2026-10-08T09:15:00Z","v":600,"vw":17.558602},{"c":17.61,"h":17.61,"l":17.6,"n":12,"o":17.6,"t":"2026-10-08T10:00:00Z","v":449,"vw":17.60667},{"c":17.315,"h":17.6,"l":17.31,"n":150,"o":17.6,"t":"2026-10-08T10:15:00Z","v":23857,"vw":17.434633},{"c":17.311,"h":17.311,"l":17.311,"n":1,"o":17.311,"t":"2026-10-08T10:30:00Z","v":120,"vw":17.311},{"c":17.3,"h":17.32,"l":17.3,"n":56,"o":17.315,"t":"2026-10-08T10:45:00Z","v":10109,"vw":17.315381},{"c":17.18,"h":17.3098,"l":17.1073,"n":221,"o":17.305,"t":"2026-10-08T11:00:00Z","v":52344,"vw":17.212255},{"c":17.33,"h":17.35,"l":17.19,"n":82,"o":17.22,"t":"2026-10-08T11:15:00Z","v":14790,"vw":17.292863},{"c":17.33,"h":17.33,"l":17.19,"n":245,"o":17.33,"t":"2026-10-08T11:30:00Z","v":55491,"vw":17.285411},{"c":17.28,"h":17.37,"l":17.28,"n":111,"o":17.32,"t":"2026-10-08T11:45:00Z","v":16809,"vw":17.322886},{"c":17.3,"h":17.4091,"l":17.29,"n":30,"o":17.3,"t":"2026-10-08T12:00:00Z","v":3843,"vw":17.318862},{"c":17.39,"h":17.43,"l":17.25,"n":36,"o":17.25,"t":"2026-10-08T12:15:00Z","v":5610,"vw":17.334505},{"c":17.4,"h":17.4892,"l":17.4,"n":12,"o":17.41,"t":"2026-10-08T12:30:00Z","v":7460,"vw":17.468829},{"c":17.4384,"h":17.4384,"l":17.32,"n":22,"o":17.36,"t":"2026-10-08T12:45:00Z","v":3406,"vw":17.36561},{"c":17.52,"h":17.52,"l":17.42,"n":51,"o":17.4393,"t":"2026-10-08T13:00:00Z","v":9123,"vw":17.473851},{"c":17.5,"h":17.6,"l":17.45,"n":91,"o":17.51,"t":"2026-10-08T13:15:00Z","v":14005,"vw":17.538585},{"c":16.78,"h":17.64,"l":16.5484,"n":2272,"o":17.46,"t":"2026-10-08T13:30:00Z","v":448079,"vw":16.995096},{"c":16.5,"h":16.935,"l":16.26,"n":1898,"o":16.8,"t":"2026-10-08T13:45:00Z","v":484215,"vw":16.602904},{"c":16.63,"h":16.77,"l":16.34,"n":941,"o":16.46,"t":"2026-10-08T14:00:00Z","v":222696,"vw":16.590695},{"c":17.18,"h":17.24,"l":16.59,"n":672,"o":16.63,"t":"2026-10-08T14:15:00Z","v":136418,"vw":16.946121},{"c":17.005,"h":17.19,"l":16.96,"n":383,"o":17.155,"t":"2026-10-08T14:30:00Z","v":60793,"vw":17.046166},{"c":16.975,"h":17.03,"l":16.86,"n":277,"o":17.02,"t":"2026-10-08T14:45:00Z","v":54321,"vw":16.935027},{"c":16.73,"h":16.9999,"l":16.71,"n":258,"o":16.97,"t":"2026-10-08T15:00:00Z","v":33270,"vw":16.818275},{"c":16.68,"h":16.7645,"l":16.63,"n":223,"o":16.71,"t":"2026-10-08T15:15:00Z","v":29177,"vw":16.690228},{"c":16.62,"h":16.6909,"l":16.4,"n":665,"o":16.6909,"t":"2026-10-08T15:30:00Z","v":125709,"vw":16.492587},{"c":16.49,"h":16.63,"l":16.4378,"n":263,"o":16.6,"t":"2026-10-08T15:45:00Z","v":38933,"vw":16.522616},{"c":16.6119,"h":16.672,"l":16.45,"n":204,"o":16.4802,"t":"2026-10-08T16:00:00Z","v":37889,"vw":16.567102},{"c":16.86,"h":17.02,"l":16.65,"n":447,"o":16.65,"t":"2026-10-08T16:15:00Z","v":70121,"vw":16.879983},{"c":16.548,"h":16.87,"l":16.46,"n":279,"o":16.87,"t":"2026-10-08T16:30:00Z","v":36797,"vw":16.603788},{"c":15.7,"h":16.53,"l":15.45,"n":1801,"o":16.53,"t":"2026-10-08T16:45:00Z","v":245621,"vw":15.843357},{"c":15.88,"h":15.925,"l":15.46,"n":781,"o":15.71,"t":"2026-10-08T17:00:00Z","v":160672,"vw":15.640671},{"c":15.54,"h":15.8987,"l":15.28,"n":702,"o":15.8987,"t":"2026-10-08T17:15:00Z","v":144631,"vw":15.536454},{"c":15.54,"h":15.69,"l":15.33,"n":485,"o":15.545,"t":"2026-10-08T17:30:00Z","v":162270,"vw":15.547938},{"c":15.65,"h":15.73,"l":15.465,"n":540,"o":15.535,"t":"2026-10-08T17:45:00Z","v":94489,"vw":15.59422},{"c":15.67,"h":15.685,"l":15.46,"n":477,"o":15.645,"t":"2026-10-08T18:00:00Z","v":69755,"vw":15.552934},{"c":15.81,"h":15.97,"l":15.66,"n":456,"o":15.66,"t":"2026-10-08T18:15:00Z","v":76773,"vw":15.820663},{"c":15.63,"h":15.85,"l":15.55,"n":155,"o":15.85,"t":"2026-10-08T18:30:00Z","v":19967,"vw":15.638426},{"c":15.45,"h":15.64,"l":15.42,"n":392,"o":15.64,"t":"2026-10-08T18:45:00Z","v":58711,"vw":15.495927},{"c":15.255,"h":15.4445,"l":15.215,"n":637,"o":15.42,"t":"2026-10-08T19:00:00Z","v":113221,"vw":15.311833},{"c":15.33,"h":15.4596,"l":15.2201,"n":373,"o":15.26,"t":"2026-10-08T19:15:00Z","v":74944,"vw":15.379269},{"c":15.31,"h":15.35,"l":15.14,"n":579,"o":15.34,"t":"2026-10-08T19:30:00Z","v":131918,"vw":15.245288},{"c":15.435,"h":15.48,"l":15.24,"n":678,"o":15.3,"t":"2026-10-08T19:45:00Z","v":125100,"vw":15.387246},{"c":15.52,"h":15.62,"l":15.46,"n":108,"o":15.46,"t":"2026-10-08T20:00:00Z","v":15298,"vw":15.518514},{"c":15.6446,"h":15.67,"l":15.53,"n":40,"o":15.53,"t":"2026-10-08T20:15:00Z","v":17155,"vw":15.605798},{"c":15.685,"h":15.7276,"l":15.6,"n":60,"o":15.65,"t":"2026-10-08T20:30:00Z","v":12180,"vw":15.656707},{"c":15.73,"h":15.73,"l":15.67,"n":21,"o":15.69,"t":"2026-10-08T20:45:00Z","v":3040,"vw":15.693537},{"c":15.81,"h":15.81,"l":15.73,"n":28,"o":15.76,"t":"2026-10-08T21:00:00Z","v":8365,"vw":15.748617},{"c":15.83,"h":15.87,"l":15.72,"n":21,"o":15.75,"t":"2026-10-08T21:15:00Z","v":15233,"vw":15.749043},{"c":15.749,"h":15.76,"l":15.72,"n":13,"o":15.74,"t":"2026-10-08T21:30:00Z","v":1830,"vw":15.746556},{"c":15.7546,"h":15.8094,"l":15.73,"n":31,"o":15.74,"t":"2026-10-08T21:45:00Z","v":7311,"vw":15.752893},{"c":15.82,"h":15.83,"l":15.75,"n":19,"o":15.76,"t":"2026-10-08T22:00:00Z","v":4545,"vw":15.81564},{"c":15.85,"h":15.85,"l":15.8,"n":15,"o":15.84,"t":"2026-10-08T22:15:00Z","v":1855,"vw":15.839457},{"c":15.82,"h":15.8496,"l":15.82,"n":22,"o":15.83,"t":"2026-10-08T22:30:00Z","v":4429,"vw":15.835831},{"c":15.7,"h":15.7699,"l":15.661,"n":20,"o":15.7699,"t":"2026-10-08T22:45:00Z","v":10052,"vw":15.704937},{"c":15.69,"h":15.75,"l":15.66,"n":22,"o":15.66,"t":"2026-10-08T23:00:00Z","v":2587,"vw":15.697779},{"c":15.68,"h":15.7099,"l":15.65,"n":14,"o":15.69,"t":"2026-10-08T23:15:00Z","v":1776,"vw":15.668526},{"c":15.69,"h":15.69,"l":15.6,"n":6,"o":15.6,"t":"2026-10-08T23:30:00Z","v":728,"vw":15.63293},{"c":15.58,"h":15.64,"l":15.58,"n":66,"o":15.63,"t":"2026-10-08T23:45:00Z","v":11286,"vw":15.624578},{"c":16.4,"h":16.61,"l":16.23,"n":474,"o":16.46,"t":"2026-10-09T08:00:00Z","v":99908,"vw":16.421986},{"c":16.42,"h":16.46,"l":16.4,"n":16,"o":16.4,"t":"2026-10-09T08:15:00Z","v":4290,"vw":16.409892},{"c":16.45,"h":16.45,"l":16.41,"n":3,"o":16.41,"t":"2026-10-09T08:30:00Z","v":5134,"vw":16.411044},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-09T08:45:00Z","v":100,"vw":16.36},{"c":16.22,"h":16.32,"l":16.2,"n":11,"o":16.32,"t":"2026-10-09T09:00:00Z","v":4363,"vw":16.231241},{"c":16.23,"h":16.25,"l":16.21,"n":14,"o":16.21,"t":"2026-10-09T09:15:00Z","v":2407,"vw":16.225541},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-09T09:30:00Z","v":200,"vw":16.25},{"c":16.35,"h":16.35,"l":16.31,"n":6,"o":16.31,"t":"2026-10-09T09:45:00Z","v":2968,"vw":16.332261},{"c":16.365,"h":16.365,"l":16.35,"n":5,"o":16.35,"t":"2026-10-09T10:00:00Z","v":859,"vw":16.359412},{"c":16.3145,"h":16.3402,"l":16.25,"n":6,"o":16.25,"t":"2026-10-09T10:15:00Z","v":1075,"vw":16.320545},{"c":16.2,"h":16.2718,"l":16.2,"n":27,"o":16.25,"t":"2026-10-09T10:30:00Z","v":11074,"vw":16.244201},{"c":16.3,"h":16.3,"l":16.23,"n":8,"o":16.23,"t":"2026-10-09T10:45:00Z","v":468,"vw":16.268012},{"c":16.21,"h":16.28,"l":16.18,"n":25,"o":16.28,"t":"2026-10-09T11:00:00Z","v":5483,"vw":16.208619},{"c":16.25,"h":16.3,"l":16.201,"n":45,"o":16.24,"t":"2026-10-09T11:15:00Z","v":14698,"vw":16.247433},{"c":16.3,"h":16.34,"l":16.25,"n":16,"o":16.25,"t":"2026-10-09T11:30:00Z","v":5621,"vw":16.311892},{"c":16.28,"h":16.31,"l":16.12,"n":94,"o":16.31,"t":"2026-10-09T11:45:00Z","v":13316,"vw":16.231683},{"c":16.2,"h":16.24,"l":16.11,"n":61,"o":16.24,"t":"2026-10-09T12:00:00Z","v":14193,"vw":16.168991},{"c":16.27,"h":16.28,"l":16.25,"n":10,"o":16.25,"t":"2026-10-09T12:15:00Z","v":5300,"vw":16.26695},{"c":16.19,"h":16.21,"l":16.11,"n":37,"o":16.21,"t":"2026-10-09T12:30:00Z","v":5286,"vw":16.140782},{"c":16.18,"h":16.18,"l":16.0576,"n":38,"o":16.11,"t":"2026-10-09T12:45:00Z","v":7514,"vw":16.108786},{"c":16.08,"h":16.23,"l":16.08,"n":123,"o":16.18,"t":"2026-10-09T13:00:00Z","v":107731,"vw":16.172239},{"c":15.84,"h":16.2,"l":15.8,"n":1012,"o":16.08,"t":"2026-10-09T13:15:00Z","v":119856,"vw":16.066164},{"c":15.56,"h":16.1699,"l":15.425,"n":1529,"o":15.84,"t":"2026-10-09T13:30:00Z","v":324571,"vw":15.739763},{"c":15.56,"h":15.649,"l":15.2804,"n":714,"o":15.54,"t":"2026-10-09T13:45:00Z","v":153314,"vw":15.437457},{"c":15.55,"h":15.74,"l":15.35,"n":404,"o":15.62,"t":"2026-10-09T14:00:00Z","v":85652,"vw":15.549882},{"c":15.6215,"h":15.646,"l":15.451,"n":196,"o":15.55,"t":"2026-10-09T14:15:00Z","v":39659,"vw":15.547733},{"c":15.635,"h":15.83,"l":15.535,"n":258,"o":15.65,"t":"2026-10-09T14:30:00Z","v":75590,"vw":15.709063},{"c":15.73,"h":15.8,"l":15.55,"n":209,"o":15.6441,"t":"2026-10-09T14:45:00Z","v":62710,"vw":15.672129},{"c":15.7,"h":15.8,"l":15.66,"n":100,"o":15.72,"t":"2026-10-09T15:00:00Z","v":15210,"vw":15.758015},{"c":15.51,"h":15.78,"l":15.51,"n":245,"o":15.675,"t":"2026-10-09T15:15:00Z","v":43358,"vw":15.593128},{"c":15.51,"h":15.61,"l":15.495,"n":112,"o":15.52,"t":"2026-10-09T15:30:00Z","v":19291,"vw":15.532503},{"c":15.58,"h":15.61,"l":15.5,"n":182,"o":15.5,"t":"2026-10-09T15:45:00Z","v":97988,"vw":15.562154},{"c":15.54,"h":15.63,"l":15.5,"n":97,"o":15.55,"t":"2026-10-09T16:00:00Z","v":16031,"vw":15.550052},{"c":15.59,"h":15.59,"l":15.53,"n":40,"o":15.54,"t":"2026-10-09T16:15:00Z","v":8834,"vw":15.574319},{"c":15.6001,"h":15.6829,"l":15.58,"n":62,"o":15.61,"t":"2026-10-09T16:30:00Z","v":16170,"vw":15.644192},{"c":15.6325,"h":15.695,"l":15.6,"n":58,"o":15.65,"t":"2026-10-09T16:45:00Z","v":10459,"vw":15.672018},{"c":15.5,"h":15.675,"l":15.495,"n":86,"o":15.675,"t":"2026-10-09T17:00:00Z","v":17938,"vw":15.538206},{"c":15.57,"h":15.58,"l":15.51,"n":87,"o":15.52,"t":"2026-10-09T17:15:00Z","v":24051,"vw":15.543523},{"c":15.61,"h":15.62,"l":15.521,"n":57,"o":15.6,"t":"2026-10-09T17:30:00Z","v":13780,"vw":15.588038},{"c":15.6201,"h":15.68,"l":15.57,"n":58,"o":15.57,"t":"2026-10-09T17:45:00Z","v":17308,"vw":15.646715},{"c":15.5685,"h":15.63,"l":15.5301,"n":95,"o":15.63,"t":"2026-10-09T18:00:00Z","v":13402,"vw":15.581969},{"c":15.55,"h":15.57,"l":15.5101,"n":69,"o":15.535,"t":"2026-10-09T18:15:00Z","v":11397,"vw":15.550117},{"c":15.54,"h":15.564,"l":15.4815,"n":112,"o":15.56,"t":"2026-10-09T18:30:00Z","v":28523,"vw":15.524081},{"c":15.62,"h":15.68,"l":15.55,"n":81,"o":15.56,"t":"2026-10-09T18:45:00Z","v":24923,"vw":15.601829},{"c":15.62,"h":15.65,"l":15.52,"n":163,"o":15.59,"t":"2026-10-09T19:00:00Z","v":65263,"vw":15.542215},{"c":15.68,"h":15.78,"l":15.625,"n":160,"o":15.625,"t":"2026-10-09T19:15:00Z","v":38161,"vw":15.703483},{"c":15.5783,"h":15.685,"l":15.545,"n":161,"o":15.685,"t":"2026-10-09T19:30:00Z","v":42022,"vw":15.572497},{"c":15.61,"h":15.73,"l":15.53,"n":436,"o":15.59,"t":"2026-10-09T19:45:00Z","v":130951,"vw":15.607751},{"c":15.62,"h":15.67,"l":15.5,"n":24,"o":15.61,"t":"2026-10-09T20:00:00Z","v":8657,"vw":15.614418},{"c":15.6214,"h":15.6214,"l":15.6214,"n":1,"o":15.6214,"t":"2026-10-09T20:15:00Z","v":400,"vw":15.6214},{"c":15.6214,"h":15.72,"l":15.6214,"n":7,"o":15.72,"t":"2026-10-09T20:30:00Z","v":640,"vw":15.690386},{"c":15.7,"h":15.7,"l":15.66,"n":3,"o":15.66,"t":"2026-10-09T21:00:00Z","v":536,"vw":15.681903},{"c":15.75,"h":15.75,"l":15.7,"n":5,"o":15.7,"t":"2026-10-09T21:30:00Z","v":800,"vw":15.710714},{"c":15.66,"h":15.7,"l":15.65,"n":7,"o":15.7,"t":"2026-10-09T21:45:00Z","v":501,"vw":15.667868},{"c":15.67,"h":15.67,"l":15.6655,"n":5,"o":15.6655,"t":"2026-10-09T22:00:00Z","v":4200,"vw":15.669786},{"c":15.68,"h":15.71,"l":15.6501,"n":5,"o":15.68,"t":"2026-10-09T22:15:00Z","v":2700,"vw":15.673047},{"c":15.62,"h":15.7053,"l":15.61,"n":30,"o":15.7053,"t":"2026-10-09T22:30:00Z","v":7004,"vw":15.627557},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-10-09T22:45:00Z","v":300,"vw":15.64},{"c":15.75,"h":15.75,"l":15.7316,"n":4,"o":15.7316,"t":"2026-10-09T23:00:00Z","v":1700,"vw":15.738424},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-09T23:15:00Z","v":200,"vw":15.7},{"c":15.66,"h":15.7302,"l":15.64,"n":11,"o":15.65,"t":"2026-10-09T23:30:00Z","v":1969,"vw":15.674031},{"c":15.733,"h":15.7382,"l":15.64,"n":6,"o":15.7382,"t":"2026-10-09T23:45:00Z","v":626,"vw":15.705227},{"c":15.74,"h":15.99,"l":15.55,"n":86,"o":15.7,"t":"2026-10-12T08:00:00Z","v":7164,"vw":15.72918},{"c":15.44,"h":15.51,"l":15.36,"n":32,"o":15.51,"t":"2026-10-12T08:15:00Z","v":2720,"vw":15.439355},{"c":15.2,"h":15.44,"l":15.2,"n":5,"o":15.44,"t":"2026-10-12T08:30:00Z","v":1894,"vw":15.370271},{"c":15.15,"h":15.29,"l":15.13,"n":22,"o":15.29,"t":"2026-10-12T08:45:00Z","v":3715,"vw":15.202493},{"c":15.16,"h":15.29,"l":15.16,"n":10,"o":15.24,"t":"2026-10-12T09:00:00Z","v":2567,"vw":15.215286},{"c":15.13,"h":15.16,"l":15.13,"n":16,"o":15.16,"t":"2026-10-12T09:15:00Z","v":480,"vw":15.143333},{"c":15.08,"h":15.08,"l":15.08,"n":3,"o":15.08,"t":"2026-10-12T09:45:00Z","v":1000,"vw":15.08},{"c":15.13,"h":15.18,"l":15.13,"n":4,"o":15.13,"t":"2026-10-12T10:00:00Z","v":325,"vw":15.146667},{"c":14.99,"h":15,"l":14.98,"n":32,"o":15,"t":"2026-10-12T10:15:00Z","v":2018,"vw":14.995723},{"c":15.05,"h":15.05,"l":14.8436,"n":6,"o":14.8436,"t":"2026-10-12T10:30:00Z","v":1015,"vw":15.00736},{"c":15.1115,"h":15.16,"l":15.1115,"n":7,"o":15.16,"t":"2026-10-12T10:45:00Z","v":1847,"vw":15.145461},{"c":14.9,"h":15.1881,"l":14.8,"n":103,"o":15.16,"t":"2026-10-12T11:00:00Z","v":13504,"vw":14.999984},{"c":14.89,"h":14.95,"l":14.85,"n":22,"o":14.91,"t":"2026-10-12T11:15:00Z","v":4869,"vw":14.88679},{"c":14.6,"h":14.9,"l":14.6,"n":90,"o":14.85,"t":"2026-10-12T11:30:00Z","v":9151,"vw":14.72692},{"c":14.65,"h":14.8248,"l":14.6281,"n":39,"o":14.6281,"t":"2026-10-12T11:45:00Z","v":10008,"vw":14.704575},{"c":14.61,"h":14.65,"l":14.51,"n":105,"o":14.65,"t":"2026-10-12T12:00:00Z","v":17574,"vw":14.559051},{"c":14.77,"h":14.8381,"l":14.75,"n":26,"o":14.75,"t":"2026-10-12T12:15:00Z","v":3084,"vw":14.801421},{"c":15.03,"h":15.03,"l":14.75,"n":11,"o":14.75,"t":"2026-10-12T12:30:00Z","v":2208,"vw":14.767753},{"c":14.76,"h":14.89,"l":14.75,"n":20,"o":14.75,"t":"2026-10-12T12:45:00Z","v":3277,"vw":14.810667},{"c":15.1392,"h":15.1392,"l":14.8029,"n":20,"o":14.87,"t":"2026-10-12T13:00:00Z","v":4029,"vw":15.040736},{"c":15.08,"h":15.14,"l":15.02,"n":37,"o":15.0245,"t":"2026-10-12T13:15:00Z","v":2929,"vw":15.065531},{"c":14.5497,"h":15.02,"l":14.12,"n":1079,"o":15.02,"t":"2026-10-12T13:30:00Z","v":201960,"vw":14.404941},{"c":14.35,"h":14.62,"l":14.26,"n":577,"o":14.55,"t":"2026-10-12T13:45:00Z","v":123094,"vw":14.383684},{"c":14.33,"h":14.33,"l":14.08,"n":564,"o":14.305,"t":"2026-10-12T14:00:00Z","v":130123,"vw":14.20968},{"c":14.11,"h":14.369,"l":13.95,"n":708,"o":14.34,"t":"2026-10-12T14:15:00Z","v":131030,"vw":14.070902},{"c":13.97,"h":14.13,"l":13.91,"n":394,"o":14.115,"t":"2026-10-12T14:30:00Z","v":58966,"vw":14.014421},{"c":14.04,"h":14.07,"l":13.97,"n":245,"o":14,"t":"2026-10-12T14:45:00Z","v":29813,"vw":14.039805},{"c":13.915,"h":14.05,"l":13.915,"n":193,"o":14.03,"t":"2026-10-12T15:00:00Z","v":20483,"vw":13.988378},{"c":13.8,"h":13.9828,"l":13.8,"n":318,"o":13.94,"t":"2026-10-12T15:15:00Z","v":73831,"vw":13.874871},{"c":14.015,"h":14.015,"l":13.8,"n":263,"o":13.8099,"t":"2026-10-12T15:30:00Z","v":43817,"vw":13.89127},{"c":14.15,"h":14.18,"l":14.001,"n":218,"o":14.02,"t":"2026-10-12T15:45:00Z","v":66417,"vw":14.11021},{"c":14.07,"h":14.221,"l":14.04,"n":133,"o":14.1015,"t":"2026-10-12T16:00:00Z","v":25533,"vw":14.146183},{"c":14.11,"h":14.18,"l":14.085,"n":94,"o":14.09,"t":"2026-10-12T16:15:00Z","v":15265,"vw":14.147842},{"c":13.99,"h":14.16,"l":13.95,"n":178,"o":14.12,"t":"2026-10-12T16:30:00Z","v":21226,"vw":14.061684},{"c":13.759,"h":13.94,"l":13.71,"n":279,"o":13.93,"t":"2026-10-12T16:45:00Z","v":32355,"vw":13.795253},{"c":13.79,"h":13.83,"l":13.73,"n":163,"o":13.74,"t":"2026-10-12T17:00:00Z","v":20955,"vw":13.782867},{"c":13.78,"h":13.8095,"l":13.73,"n":141,"o":13.79,"t":"2026-10-12T17:15:00Z","v":34669,"vw":13.759655},{"c":13.79,"h":13.8999,"l":13.78,"n":89,"o":13.8,"t":"2026-10-12T17:30:00Z","v":10780,"vw":13.807498},{"c":13.6501,"h":13.78,"l":13.6501,"n":206,"o":13.78,"t":"2026-10-12T17:45:00Z","v":28910,"vw":13.714238},{"c":13.66,"h":13.68,"l":13.6001,"n":116,"o":13.665,"t":"2026-10-12T18:00:00Z","v":14910,"vw":13.64651},{"c":13.78,"h":13.8155,"l":13.6301,"n":124,"o":13.6301,"t":"2026-10-12T18:15:00Z","v":19152,"vw":13.725836},{"c":13.69,"h":13.7788,"l":13.67,"n":117,"o":13.74,"t":"2026-10-12T18:30:00Z","v":22482,"vw":13.735025},{"c":13.717,"h":13.73,"l":13.6003,"n":162,"o":13.73,"t":"2026-10-12T18:45:00Z","v":76432,"vw":13.654153},{"c":13.76,"h":13.789,"l":13.72,"n":110,"o":13.75,"t":"2026-10-12T19:00:00Z","v":17077,"vw":13.768901},{"c":13.83,"h":13.9,"l":13.72,"n":136,"o":13.77,"t":"2026-10-12T19:15:00Z","v":11381,"vw":13.812991},{"c":13.955,"h":13.98,"l":13.835,"n":162,"o":13.835,"t":"2026-10-12T19:30:00Z","v":32891,"vw":13.940443},{"c":14.055,"h":14.06,"l":13.74,"n":473,"o":13.91,"t":"2026-10-12T19:45:00Z","v":77242,"vw":13.934905},{"c":14.08,"h":14.14,"l":14.03,"n":58,"o":14.06,"t":"2026-10-12T20:00:00Z","v":10331,"vw":14.095328},{"c":14.08,"h":14.09,"l":14.07,"n":28,"o":14.07,"t":"2026-10-12T20:15:00Z","v":3833,"vw":14.073629},{"c":14.1,"h":14.1,"l":14.04,"n":39,"o":14.07,"t":"2026-10-12T20:30:00Z","v":12639,"vw":14.093316},{"c":14.04,"h":14.16,"l":14.04,"n":9,"o":14.0794,"t":"2026-10-12T20:45:00Z","v":855,"vw":14.095898},{"c":14.12,"h":14.12,"l":14.04,"n":6,"o":14.04,"t":"2026-10-12T21:00:00Z","v":789,"vw":14.073156},{"c":14.05,"h":14.05,"l":14.04,"n":6,"o":14.04,"t":"2026-10-12T21:15:00Z","v":469,"vw":14.045},{"c":14.13,"h":14.13,"l":14.0146,"n":7,"o":14.13,"t":"2026-10-12T21:30:00Z","v":752,"vw":14.069192},{"c":13.9,"h":14.0001,"l":13.9,"n":18,"o":14,"t":"2026-10-12T21:45:00Z","v":2483,"vw":13.972997},{"c":14.0599,"h":14.0599,"l":14,"n":3,"o":14,"t":"2026-10-12T22:00:00Z","v":600,"vw":14.027475},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-12T22:15:00Z","v":280,"vw":14.06},{"c":14,"h":14.01,"l":14,"n":8,"o":14,"t":"2026-10-12T22:30:00Z","v":1068,"vw":14.001827},{"c":13.96,"h":13.99,"l":13.95,"n":11,"o":13.99,"t":"2026-10-12T22:45:00Z","v":1522,"vw":13.96617},{"c":13.81,"h":13.93,"l":13.81,"n":23,"o":13.9,"t":"2026-10-12T23:00:00Z","v":2930,"vw":13.893197},{"c":13.8,"h":13.85,"l":13.79,"n":28,"o":13.8,"t":"2026-10-12T23:15:00Z","v":7841,"vw":13.802538},{"c":13.78,"h":13.78,"l":13.6,"n":19,"o":13.78,"t":"2026-10-12T23:30:00Z","v":9815,"vw":13.752695},{"c":13.7495,"h":13.7495,"l":13.6,"n":9,"o":13.6,"t":"2026-10-12T23:45:00Z","v":4003,"vw":13.650744},{"c":13.39,"h":13.69,"l":13.17,"n":192,"o":13.5,"t":"2026-10-13T08:00:00Z","v":21678,"vw":13.349441},{"c":13.65,"h":13.65,"l":13.3498,"n":19,"o":13.3498,"t":"2026-10-13T08:15:00Z","v":5174,"vw":13.597992},{"c":13.68,"h":13.68,"l":13.66,"n":3,"o":13.66,"t":"2026-10-13T08:30:00Z","v":309,"vw":13.672987},{"c":13.66,"h":13.66,"l":13.66,"n":3,"o":13.66,"t":"2026-10-13T08:45:00Z","v":2901,"vw":13.66},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-13T09:00:00Z","v":1000,"vw":13.44},{"c":13.59,"h":13.59,"l":13.57,"n":7,"o":13.57,"t":"2026-10-13T09:15:00Z","v":2654,"vw":13.574607},{"c":13.44,"h":13.58,"l":13.44,"n":13,"o":13.58,"t":"2026-10-13T09:30:00Z","v":3605,"vw":13.509167},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-13T09:45:00Z","v":231,"vw":13.4},{"c":13.4019,"h":13.43,"l":13.4,"n":16,"o":13.43,"t":"2026-10-13T10:00:00Z","v":5751,"vw":13.410429},{"c":13.41,"h":13.41,"l":13.4,"n":4,"o":13.41,"t":"2026-10-13T10:15:00Z","v":2585,"vw":13.409613},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-13T10:30:00Z","v":372,"vw":13.36},{"c":13.29,"h":13.3,"l":13.29,"n":5,"o":13.3,"t":"2026-10-13T10:45:00Z","v":724,"vw":13.292754},{"c":13.16,"h":13.37,"l":13.1,"n":54,"o":13.36,"t":"2026-10-13T11:00:00Z","v":10334,"vw":13.240397},{"c":13.17,"h":13.17,"l":13.09,"n":35,"o":13.17,"t":"2026-10-13T11:15:00Z","v":5511,"vw":13.130015},{"c":13.2,"h":13.215,"l":13.18,"n":35,"o":13.1992,"t":"2026-10-13T11:30:00Z","v":5016,"vw":13.195171},{"c":13.24,"h":13.2997,"l":13.2,"n":21,"o":13.21,"t":"2026-10-13T11:45:00Z","v":8293,"vw":13.208605},{"c":13.1199,"h":13.1199,"l":13,"n":93,"o":13.05,"t":"2026-10-13T12:00:00Z","v":16112,"vw":13.029417},{"c":12.9639,"h":13.1799,"l":12.9639,"n":113,"o":13.1,"t":"2026-10-13T12:15:00Z","v":32440,"vw":13.063921},{"c":12.94,"h":13.06,"l":12.94,"n":40,"o":13.06,"t":"2026-10-13T12:30:00Z","v":8696,"vw":13.002613},{"c":12.92,"h":13.0382,"l":12.86,"n":114,"o":12.9,"t":"2026-10-13T12:45:00Z","v":9606,"vw":12.941506},{"c":13,"h":13.06,"l":12.92,"n":47,"o":12.93,"t":"2026-10-13T13:00:00Z","v":6299,"vw":12.976919},{"c":12.85,"h":13.01,"l":12.78,"n":402,"o":12.98,"t":"2026-10-13T13:15:00Z","v":42265,"vw":12.848427},{"c":12.73,"h":12.968,"l":12.45,"n":1470,"o":12.79,"t":"2026-10-13T13:30:00Z","v":393166,"vw":12.682449},{"c":12.49,"h":12.84,"l":12.38,"n":861,"o":12.74,"t":"2026-10-13T13:45:00Z","v":231973,"vw":12.644945},{"c":12.9874,"h":13.03,"l":12.4401,"n":555,"o":12.5103,"t":"2026-10-13T14:00:00Z","v":138868,"vw":12.707158},{"c":12.92,"h":13.19,"l":12.92,"n":340,"o":12.99,"t":"2026-10-13T14:15:00Z","v":80455,"vw":13.015723},{"c":13.0001,"h":13.11,"l":12.85,"n":169,"o":12.9,"t":"2026-10-13T14:30:00Z","v":41397,"vw":13.004827},{"c":12.885,"h":13.05,"l":12.795,"n":230,"o":13.05,"t":"2026-10-13T14:45:00Z","v":64481,"vw":12.900153},{"c":13.005,"h":13.005,"l":12.85,"n":115,"o":12.87,"t":"2026-10-13T15:00:00Z","v":21449,"vw":12.895815},{"c":12.96,"h":13.09,"l":12.93,"n":112,"o":13,"t":"2026-10-13T15:15:00Z","v":28823,"vw":12.986988},{"c":12.87,"h":13,"l":12.85,"n":97,"o":12.97,"t":"2026-10-13T15:30:00Z","v":38803,"vw":12.901368},{"c":13.13,"h":13.184,"l":12.871,"n":145,"o":12.9294,"t":"2026-10-13T15:45:00Z","v":24206,"vw":13.103929},{"c":13.44,"h":13.5,"l":13.1,"n":207,"o":13.1,"t":"2026-10-13T16:00:00Z","v":56906,"vw":13.380808},{"c":13.525,"h":13.53,"l":13.4001,"n":245,"o":13.45,"t":"2026-10-13T16:15:00Z","v":42598,"vw":13.475705},{"c":13.55,"h":13.65,"l":13.5,"n":255,"o":13.5599,"t":"2026-10-13T16:30:00Z","v":126300,"vw":13.582877},{"c":13.48,"h":13.699,"l":13.48,"n":216,"o":13.56,"t":"2026-10-13T16:45:00Z","v":64668,"vw":13.587439},{"c":13.47,"h":13.47,"l":13.36,"n":153,"o":13.45,"t":"2026-10-13T17:00:00Z","v":37528,"vw":13.421753},{"c":13.41,"h":13.61,"l":13.36,"n":123,"o":13.51,"t":"2026-10-13T17:15:00Z","v":31595,"vw":13.484201},{"c":13.5,"h":13.5288,"l":13.38,"n":82,"o":13.39,"t":"2026-10-13T17:30:00Z","v":20376,"vw":13.462283},{"c":13.49,"h":13.56,"l":13.35,"n":59,"o":13.46,"t":"2026-10-13T17:45:00Z","v":6918,"vw":13.477442},{"c":13.63,"h":13.67,"l":13.52,"n":95,"o":13.52,"t":"2026-10-13T18:00:00Z","v":26376,"vw":13.612283},{"c":13.68,"h":13.74,"l":13.5663,"n":112,"o":13.57,"t":"2026-10-13T18:15:00Z","v":21355,"vw":13.644089},{"c":13.59,"h":13.679,"l":13.5502,"n":101,"o":13.679,"t":"2026-10-13T18:30:00Z","v":17669,"vw":13.597947},{"c":13.595,"h":13.63,"l":13.5335,"n":124,"o":13.59,"t":"2026-10-13T18:45:00Z","v":30820,"vw":13.600548},{"c":13.53,"h":13.605,"l":13.51,"n":46,"o":13.6,"t":"2026-10-13T19:00:00Z","v":4343,"vw":13.545965},{"c":13.74,"h":13.74,"l":13.53,"n":91,"o":13.535,"t":"2026-10-13T19:15:00Z","v":46962,"vw":13.69404},{"c":13.6,"h":13.71,"l":13.5936,"n":101,"o":13.71,"t":"2026-10-13T19:30:00Z","v":12594,"vw":13.63039},{"c":13.61,"h":13.66,"l":13.56,"n":379,"o":13.62,"t":"2026-10-13T19:45:00Z","v":84769,"vw":13.615361},{"c":13.8,"h":13.8,"l":13.62,"n":31,"o":13.63,"t":"2026-10-13T20:00:00Z","v":2572,"vw":13.692372},{"c":13.69,"h":13.8,"l":13.68,"n":20,"o":13.8,"t":"2026-10-13T20:15:00Z","v":4293,"vw":13.719903},{"c":13.67,"h":13.75,"l":13.67,"n":6,"o":13.75,"t":"2026-10-13T20:30:00Z","v":1750,"vw":13.679412},{"c":13.68,"h":13.78,"l":13.67,"n":39,"o":13.78,"t":"2026-10-13T20:45:00Z","v":9030,"vw":13.697026},{"c":13.7,"h":13.76,"l":13.68,"n":37,"o":13.69,"t":"2026-10-13T21:00:00Z","v":8950,"vw":13.695413},{"c":13.735,"h":13.735,"l":13.71,"n":3,"o":13.71,"t":"2026-10-13T21:15:00Z","v":3430,"vw":13.710744},{"c":13.79,"h":13.8,"l":13.78,"n":10,"o":13.78,"t":"2026-10-13T21:30:00Z","v":2677,"vw":13.788069},{"c":13.92,"h":13.92,"l":13.7893,"n":49,"o":13.79,"t":"2026-10-13T21:45:00Z","v":16174,"vw":13.829068},{"c":13.8,"h":13.99,"l":13.8,"n":19,"o":13.92,"t":"2026-10-13T22:00:00Z","v":3315,"vw":13.886892},{"c":13.939,"h":13.9399,"l":13.81,"n":7,"o":13.92,"t":"2026-10-13T22:15:00Z","v":1082,"vw":13.922995},{"c":13.9162,"h":13.95,"l":13.9,"n":12,"o":13.9,"t":"2026-10-13T22:30:00Z","v":1338,"vw":13.930531},{"c":14.03,"h":14.03,"l":13.92,"n":101,"o":13.95,"t":"2026-10-13T22:45:00Z","v":21753,"vw":14.002168},{"c":13.99,"h":14,"l":13.949,"n":11,"o":14,"t":"2026-10-13T23:00:00Z","v":1967,"vw":13.985775},{"c":13.83,"h":13.95,"l":13.83,"n":6,"o":13.94,"t":"2026-10-13T23:15:00Z","v":1027,"vw":13.927325},{"c":13.9,"h":13.9,"l":13.86,"n":5,"o":13.86,"t":"2026-10-13T23:30:00Z","v":656,"vw":13.893113},{"c":13.8686,"h":13.98,"l":13.8686,"n":42,"o":13.95,"t":"2026-10-13T23:45:00Z","v":27483,"vw":13.964814},{"c":13.63,"h":14.0423,"l":13.41,"n":174,"o":14.0423,"t":"2026-10-14T08:00:00Z","v":23410,"vw":13.659868},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-10-14T08:15:00Z","v":1000,"vw":13.8},{"c":13.45,"h":13.63,"l":13.45,"n":8,"o":13.63,"t":"2026-10-14T08:30:00Z","v":4262,"vw":13.612872},{"c":13.25,"h":13.3,"l":13.25,"n":3,"o":13.3,"t":"2026-10-14T09:00:00Z","v":206,"vw":13.27439},{"c":13.2,"h":13.33,"l":13.2,"n":4,"o":13.33,"t":"2026-10-14T09:15:00Z","v":591,"vw":13.27086},{"c":13.2,"h":13.2,"l":13.2,"n":10,"o":13.2,"t":"2026-10-14T09:30:00Z","v":1180,"vw":13.2},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-14T09:45:00Z","v":290,"vw":13.23},{"c":13,"h":13.15,"l":13,"n":23,"o":13.15,"t":"2026-10-14T10:00:00Z","v":4050,"vw":13.055959},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-14T10:15:00Z","v":364,"vw":13.12},{"c":13.1,"h":13.1504,"l":13.1,"n":10,"o":13.1504,"t":"2026-10-14T10:30:00Z","v":2391,"vw":13.135016},{"c":13.1,"h":13.1,"l":13.1,"n":4,"o":13.1,"t":"2026-10-14T10:45:00Z","v":400,"vw":13.1},{"c":12.98,"h":13.18,"l":12.85,"n":86,"o":13.09,"t":"2026-10-14T11:00:00Z","v":20440,"vw":12.959724},{"c":12.92,"h":13,"l":12.85,"n":32,"o":12.95,"t":"2026-10-14T11:15:00Z","v":7776,"vw":12.923887},{"c":12.8,"h":12.94,"l":12.79,"n":58,"o":12.9,"t":"2026-10-14T11:30:00Z","v":9191,"vw":12.851101},{"c":12.88,"h":12.8899,"l":12.77,"n":29,"o":12.8899,"t":"2026-10-14T11:45:00Z","v":3665,"vw":12.801322},{"c":12.96,"h":13.039,"l":12.84,"n":52,"o":12.84,"t":"2026-10-14T12:00:00Z","v":16960,"vw":12.912076},{"c":13.05,"h":13.05,"l":12.9017,"n":27,"o":12.97,"t":"2026-10-14T12:15:00Z","v":4094,"vw":12.961637},{"c":12.2,"h":13.05,"l":12.18,"n":486,"o":12.8,"t":"2026-10-14T12:30:00Z","v":98582,"vw":12.462312},{"c":11.99,"h":12.4,"l":11.9828,"n":329,"o":12.24,"t":"2026-10-14T12:45:00Z","v":50844,"vw":12.159523},{"c":12.11,"h":12.11,"l":11.85,"n":255,"o":12.043,"t":"2026-10-14T13:00:00Z","v":43113,"vw":11.931698},{"c":12.02,"h":12.13,"l":11.8,"n":273,"o":12.02,"t":"2026-10-14T13:15:00Z","v":55830,"vw":11.944069},{"c":11.1819,"h":12.48,"l":11.065,"n":2640,"o":12.04,"t":"2026-10-14T13:30:00Z","v":868031,"vw":11.518118},{"c":10.82,"h":11.408,"l":10.82,"n":1637,"o":11.25,"t":"2026-10-14T13:45:00Z","v":543048,"vw":11.098918},{"c":10.9,"h":10.98,"l":10.8001,"n":1242,"o":10.8234,"t":"2026-10-14T14:00:00Z","v":367949,"vw":10.903597},{"c":10.93,"h":11.0479,"l":10.78,"n":1035,"o":10.9,"t":"2026-10-14T14:15:00Z","v":284272,"vw":10.913888},{"c":11.2793,"h":11.3,"l":10.85,"n":702,"o":10.92,"t":"2026-10-14T14:30:00Z","v":260450,"vw":11.106839},{"c":11.43,"h":11.45,"l":11.185,"n":526,"o":11.27,"t":"2026-10-14T14:45:00Z","v":197500,"vw":11.325268},{"c":11.2026,"h":11.45,"l":11.05,"n":280,"o":11.425,"t":"2026-10-14T15:00:00Z","v":108194,"vw":11.221774},{"c":11.195,"h":11.3062,"l":11.1106,"n":307,"o":11.199,"t":"2026-10-14T15:15:00Z","v":74166,"vw":11.198938},{"c":10.96,"h":11.2,"l":10.95,"n":609,"o":11.18,"t":"2026-10-14T15:30:00Z","v":168625,"vw":11.028275},{"c":11.12,"h":11.1799,"l":11,"n":262,"o":11,"t":"2026-10-14T15:45:00Z","v":61304,"vw":11.115385},{"c":10.85,"h":11.125,"l":10.8371,"n":476,"o":11.11,"t":"2026-10-14T16:00:00Z","v":168357,"vw":10.984126},{"c":10.8,"h":10.87,"l":10.7201,"n":579,"o":10.82,"t":"2026-10-14T16:15:00Z","v":204640,"vw":10.791387},{"c":10.95,"h":11.02,"l":10.75,"n":366,"o":10.8094,"t":"2026-10-14T16:30:00Z","v":86230,"vw":10.932575},{"c":10.9999,"h":11.005,"l":10.8,"n":352,"o":10.94,"t":"2026-10-14T16:45:00Z","v":107823,"vw":10.930175},{"c":10.9878,"h":11.0399,"l":10.9201,"n":193,"o":10.96,"t":"2026-10-14T17:00:00Z","v":66362,"vw":10.988346},{"c":10.775,"h":10.99,"l":10.762,"n":325,"o":10.98,"t":"2026-10-14T17:15:00Z","v":100431,"vw":10.813734},{"c":10.78,"h":10.8199,"l":10.74,"n":259,"o":10.7895,"t":"2026-10-14T17:30:00Z","v":104343,"vw":10.772663},{"c":10.57,"h":10.8,"l":10.51,"n":555,"o":10.74,"t":"2026-10-14T17:45:00Z","v":174269,"vw":10.632659},{"c":10.74,"h":10.8029,"l":10.51,"n":330,"o":10.59,"t":"2026-10-14T18:00:00Z","v":149268,"vw":10.635992},{"c":10.68,"h":10.81,"l":10.6519,"n":252,"o":10.735,"t":"2026-10-14T18:15:00Z","v":79621,"vw":10.718781},{"c":10.56,"h":10.7,"l":10.5401,"n":394,"o":10.69,"t":"2026-10-14T18:30:00Z","v":88346,"vw":10.627959},{"c":10.64,"h":10.73,"l":10.5,"n":333,"o":10.56,"t":"2026-10-14T18:45:00Z","v":56535,"vw":10.604244},{"c":10.522,"h":10.625,"l":10.48,"n":515,"o":10.6201,"t":"2026-10-14T19:00:00Z","v":115402,"vw":10.526403},{"c":10.636,"h":10.7799,"l":10.49,"n":273,"o":10.5,"t":"2026-10-14T19:15:00Z","v":66853,"vw":10.654756},{"c":10.655,"h":10.74,"l":10.59,"n":295,"o":10.6067,"t":"2026-10-14T19:30:00Z","v":89167,"vw":10.648935},{"c":10.86,"h":10.86,"l":10.5398,"n":559,"o":10.66,"t":"2026-10-14T19:45:00Z","v":167309,"vw":10.734494},{"c":10.97,"h":11,"l":10.87,"n":194,"o":10.87,"t":"2026-10-14T20:00:00Z","v":31377,"vw":10.943198},{"c":10.89,"h":10.97,"l":10.87,"n":63,"o":10.94,"t":"2026-10-14T20:15:00Z","v":11414,"vw":10.911854},{"c":10.92,"h":10.9685,"l":10.8608,"n":25,"o":10.9,"t":"2026-10-14T20:30:00Z","v":5184,"vw":10.892606},{"c":10.89,"h":10.93,"l":10.85,"n":32,"o":10.85,"t":"2026-10-14T20:45:00Z","v":7424,"vw":10.874452},{"c":10.88,"h":10.9493,"l":10.85,"n":15,"o":10.9493,"t":"2026-10-14T21:00:00Z","v":1781,"vw":10.880776},{"c":10.67,"h":10.8,"l":10.6,"n":55,"o":10.8,"t":"2026-10-14T21:15:00Z","v":5396,"vw":10.713248},{"c":10.6,"h":10.8,"l":10.6,"n":23,"o":10.77,"t":"2026-10-14T21:30:00Z","v":8214,"vw":10.624213},{"c":10.7,"h":10.7,"l":10.59,"n":34,"o":10.69,"t":"2026-10-14T21:45:00Z","v":6354,"vw":10.646738},{"c":10.38,"h":10.65,"l":10.35,"n":102,"o":10.58,"t":"2026-10-14T22:00:00Z","v":9571,"vw":10.432767},{"c":10.21,"h":10.5,"l":10.15,"n":215,"o":10.39,"t":"2026-10-14T22:15:00Z","v":46562,"vw":10.270884},{"c":10.03,"h":10.25,"l":9.95,"n":203,"o":10.2,"t":"2026-10-14T22:30:00Z","v":58264,"vw":10.045729},{"c":10.13,"h":10.26,"l":10.01,"n":57,"o":10.01,"t":"2026-10-14T22:45:00Z","v":11671,"vw":10.141488},{"c":10.1501,"h":10.27,"l":10.11,"n":77,"o":10.11,"t":"2026-10-14T23:00:00Z","v":14461,"vw":10.181973},{"c":10.13,"h":10.24,"l":10.02,"n":44,"o":10.24,"t":"2026-10-14T23:15:00Z","v":10741,"vw":10.092108},{"c":10,"h":10.16,"l":10,"n":65,"o":10.09,"t":"2026-10-14T23:30:00Z","v":30924,"vw":10.0381},{"c":9.9999,"h":10.11,"l":9.92,"n":240,"o":10,"t":"2026-10-14T23:45:00Z","v":52720,"vw":10.022425},{"c":10.01,"h":10.53,"l":10.01,"n":225,"o":10.25,"t":"2026-10-15T08:00:00Z","v":41391,"vw":10.168502},{"c":9.9,"h":10,"l":9.9,"n":100,"o":10,"t":"2026-10-15T08:15:00Z","v":15644,"vw":9.92935},{"c":9.7309,"h":9.9,"l":9.7309,"n":45,"o":9.9,"t":"2026-10-15T08:30:00Z","v":8194,"vw":9.840475},{"c":9.99,"h":10.05,"l":9.78,"n":20,"o":9.78,"t":"2026-10-15T08:45:00Z","v":9767,"vw":9.888964},{"c":10.24,"h":10.27,"l":10.18,"n":21,"o":10.19,"t":"2026-10-15T09:00:00Z","v":10740,"vw":10.207025},{"c":10.2,"h":10.23,"l":10.15,"n":18,"o":10.22,"t":"2026-10-15T09:15:00Z","v":5048,"vw":10.178924},{"c":9.96,"h":10,"l":9.96,"n":13,"o":10,"t":"2026-10-15T09:30:00Z","v":5382,"vw":9.997027},{"c":9.99,"h":9.99,"l":9.9351,"n":3,"o":9.9351,"t":"2026-10-15T09:45:00Z","v":1216,"vw":9.971926},{"c":10.12,"h":10.12,"l":9.9,"n":55,"o":9.95,"t":"2026-10-15T10:00:00Z","v":65762,"vw":10.014018},{"c":10.11,"h":10.11,"l":10.1,"n":3,"o":10.1,"t":"2026-10-15T10:15:00Z","v":1400,"vw":10.102857},{"c":10.14,"h":10.15,"l":10.0804,"n":8,"o":10.13,"t":"2026-10-15T10:30:00Z","v":2624,"vw":10.130736},{"c":10.06,"h":10.06,"l":10,"n":16,"o":10.02,"t":"2026-10-15T10:45:00Z","v":1651,"vw":10.025874},{"c":10.16,"h":10.17,"l":9.89,"n":97,"o":10.05,"t":"2026-10-15T11:00:00Z","v":19441,"vw":9.972207},{"c":10.1,"h":10.25,"l":10.09,"n":31,"o":10.2,"t":"2026-10-15T11:15:00Z","v":5783,"vw":10.156824},{"c":10.35,"h":10.44,"l":10.01,"n":86,"o":10.01,"t":"2026-10-15T11:30:00Z","v":34803,"vw":10.320736},{"c":10.21,"h":10.37,"l":10.18,"n":47,"o":10.3014,"t":"2026-10-15T11:45:00Z","v":11512,"vw":10.261637},{"c":10.08,"h":10.2495,"l":10.061,"n":39,"o":10.2495,"t":"2026-10-15T12:00:00Z","v":9192,"vw":10.117172},{"c":10.2,"h":10.2,"l":10,"n":71,"o":10.08,"t":"2026-10-15T12:15:00Z","v":21863,"vw":10.064096},{"c":10.06,"h":10.13,"l":9.9,"n":118,"o":10.07,"t":"2026-10-15T12:30:00Z","v":28704,"vw":10.016929},{"c":9.8,"h":10,"l":9.78,"n":140,"o":9.96,"t":"2026-10-15T12:45:00Z","v":49567,"vw":9.881964},{"c":9.7246,"h":9.91,"l":9.64,"n":300,"o":9.9,"t":"2026-10-15T13:00:00Z","v":66182,"vw":9.751447},{"c":9.63,"h":9.74,"l":9.55,"n":199,"o":9.73,"t":"2026-10-15T13:15:00Z","v":45994,"vw":9.68062},{"c":8.89,"h":9.72,"l":8.625,"n":4066,"o":9.59,"t":"2026-10-15T13:30:00Z","v":902668,"vw":9.034471},{"c":8.44,"h":8.93,"l":8.21,"n":3499,"o":8.865,"t":"2026-10-15T13:45:00Z","v":800039,"vw":8.511368},{"c":8.62,"h":8.82,"l":8.34,"n":2371,"o":8.405,"t":"2026-10-15T14:00:00Z","v":593315,"vw":8.587396},{"c":8.64,"h":8.84,"l":8.49,"n":1385,"o":8.61,"t":"2026-10-15T14:15:00Z","v":286106,"vw":8.683193},{"c":9.1,"h":9.205,"l":8.47,"n":1406,"o":8.635,"t":"2026-10-15T14:30:00Z","v":381059,"vw":8.854375},{"c":9.34,"h":9.49,"l":9.055,"n":1511,"o":9.12,"t":"2026-10-15T14:45:00Z","v":429744,"vw":9.25511},{"c":9.97,"h":10.05,"l":9.21,"n":2595,"o":9.34,"t":"2026-10-15T15:00:00Z","v":694291,"vw":9.568815},{"c":9.76,"h":10.0799,"l":9.6957,"n":1630,"o":9.97,"t":"2026-10-15T15:15:00Z","v":396307,"vw":9.89733},{"c":9.7595,"h":9.8369,"l":9.53,"n":1058,"o":9.75,"t":"2026-10-15T15:30:00Z","v":277653,"vw":9.696719},{"c":9.74,"h":9.83,"l":9.57,"n":722,"o":9.76,"t":"2026-10-15T15:45:00Z","v":169913,"vw":9.702047},{"c":9.75,"h":9.88,"l":9.705,"n":504,"o":9.72,"t":"2026-10-15T16:00:00Z","v":115088,"vw":9.787371},{"c":9.63,"h":9.75,"l":9.63,"n":250,"o":9.75,"t":"2026-10-15T16:15:00Z","v":50405,"vw":9.69697},{"c":9.91,"h":9.91,"l":9.615,"n":421,"o":9.64,"t":"2026-10-15T16:30:00Z","v":96942,"vw":9.763607},{"c":9.98,"h":10.01,"l":9.83,"n":511,"o":9.915,"t":"2026-10-15T16:45:00Z","v":96081,"vw":9.935222},{"c":10.11,"h":10.2199,"l":9.93,"n":648,"o":9.97,"t":"2026-10-15T17:00:00Z","v":161459,"vw":10.098147},{"c":10.11,"h":10.17,"l":10,"n":538,"o":10.11,"t":"2026-10-15T17:15:00Z","v":157876,"vw":10.079081},{"c":10.34,"h":10.39,"l":10.11,"n":632,"o":10.115,"t":"2026-10-15T17:30:00Z","v":163070,"vw":10.256423},{"c":10.29,"h":10.4,"l":10.18,"n":678,"o":10.35,"t":"2026-10-15T17:45:00Z","v":172020,"vw":10.304363},{"c":10.12,"h":10.29,"l":10.075,"n":382,"o":10.25,"t":"2026-10-15T18:00:00Z","v":92154,"vw":10.171676},{"c":10.23,"h":10.235,"l":10.06,"n":253,"o":10.105,"t":"2026-10-15T18:15:00Z","v":74534,"vw":10.127339},{"c":10.41,"h":10.47,"l":10.1901,"n":281,"o":10.21,"t":"2026-10-15T18:30:00Z","v":60602,"vw":10.354408},{"c":10.56,"h":10.56,"l":10.34,"n":340,"o":10.43,"t":"2026-10-15T18:45:00Z","v":72010,"vw":10.443728},{"c":10.8362,"h":10.86,"l":10.59,"n":590,"o":10.59,"t":"2026-10-15T19:00:00Z","v":190908,"vw":10.749234},{"c":11.1,"h":11.22,"l":10.82,"n":767,"o":10.82,"t":"2026-10-15T19:15:00Z","v":181939,"vw":11.01007},{"c":11.05,"h":11.15,"l":10.89,"n":1056,"o":11.11,"t":"2026-10-15T19:30:00Z","v":223535,"vw":11.024047},{"c":11.13,"h":11.19,"l":11.015,"n":846,"o":11.05,"t":"2026-10-15T19:45:00Z","v":206147,"vw":11.110692},{"c":11.23,"h":11.35,"l":11.1,"n":220,"o":11.13,"t":"2026-10-15T20:00:00Z","v":96147,"vw":11.221679},{"c":11.29,"h":11.29,"l":11.18,"n":27,"o":11.2,"t":"2026-10-15T20:15:00Z","v":7818,"vw":11.24106},{"c":11.29,"h":11.397,"l":11.28,"n":194,"o":11.2897,"t":"2026-10-15T20:30:00Z","v":44644,"vw":11.340036},{"c":11,"h":11.34,"l":11,"n":57,"o":11.29,"t":"2026-10-15T20:45:00Z","v":14619,"vw":11.168798},{"c":10.8313,"h":11.04,"l":10.55,"n":137,"o":11.0084,"t":"2026-10-15T21:00:00Z","v":52773,"vw":10.777141},{"c":11.2,"h":11.2,"l":10.97,"n":59,"o":11,"t":"2026-10-15T21:15:00Z","v":13331,"vw":11.105352},{"c":11.16,"h":11.3,"l":11.1518,"n":69,"o":11.2868,"t":"2026-10-15T21:30:00Z","v":14199,"vw":11.244406},{"c":11.35,"h":11.3554,"l":11.17,"n":29,"o":11.19,"t":"2026-10-15T21:45:00Z","v":8733,"vw":11.27959},{"c":11.45,"h":11.5,"l":11.33,"n":75,"o":11.35,"t":"2026-10-15T22:00:00Z","v":21221,"vw":11.433413},{"c":11.34,"h":11.45,"l":11.3,"n":22,"o":11.45,"t":"2026-10-15T22:15:00Z","v":8228,"vw":11.433453},{"c":11.3659,"h":11.3659,"l":11.18,"n":53,"o":11.31,"t":"2026-10-15T22:30:00Z","v":17376,"vw":11.24857},{"c":11.11,"h":11.2499,"l":10.98,"n":52,"o":11.18,"t":"2026-10-15T22:45:00Z","v":6479,"vw":11.107633},{"c":11.1,"h":11.12,"l":11.022,"n":33,"o":11.08,"t":"2026-10-15T23:00:00Z","v":15306,"vw":11.093281},{"c":10.96,"h":11,"l":10.93,"n":47,"o":11,"t":"2026-10-15T23:15:00Z","v":11321,"vw":10.981933},{"c":10.8,"h":11,"l":10.77,"n":49,"o":11,"t":"2026-10-15T23:30:00Z","v":9152,"vw":10.83512},{"c":10.9,"h":10.96,"l":10.75,"n":31,"o":10.87,"t":"2026-10-15T23:45:00Z","v":6713,"vw":10.86765},{"c":10.74,"h":11.51,"l":10.74,"n":306,"o":11.13,"t":"2026-10-16T08:00:00Z","v":59927,"vw":11.099018},{"c":10.9,"h":10.9,"l":10.7,"n":10,"o":10.7,"t":"2026-10-16T08:15:00Z","v":1321,"vw":10.79658},{"c":10.91,"h":10.92,"l":10.9,"n":7,"o":10.9,"t":"2026-10-16T08:30:00Z","v":1650,"vw":10.910753},{"c":10.87,"h":10.99,"l":10.87,"n":22,"o":10.99,"t":"2026-10-16T08:45:00Z","v":6306,"vw":10.93868},{"c":10.8,"h":10.8,"l":10.75,"n":10,"o":10.75,"t":"2026-10-16T09:00:00Z","v":3496,"vw":10.755771},{"c":10.8,"h":10.8,"l":10.8,"n":10,"o":10.8,"t":"2026-10-16T09:15:00Z","v":10763,"vw":10.8},{"c":10.8,"h":10.85,"l":10.8,"n":7,"o":10.85,"t":"2026-10-16T09:30:00Z","v":2126,"vw":10.823659},{"c":10.77,"h":10.77,"l":10.77,"n":5,"o":10.77,"t":"2026-10-16T09:45:00Z","v":370,"vw":10.77},{"c":10.75,"h":10.8,"l":10.7,"n":12,"o":10.8,"t":"2026-10-16T10:00:00Z","v":5504,"vw":10.717207},{"c":10.61,"h":10.71,"l":10.61,"n":15,"o":10.69,"t":"2026-10-16T10:15:00Z","v":16053,"vw":10.690756},{"c":10.76,"h":10.76,"l":10.5,"n":22,"o":10.6,"t":"2026-10-16T10:30:00Z","v":8475,"vw":10.573548},{"c":10.63,"h":10.72,"l":10.6,"n":25,"o":10.72,"t":"2026-10-16T10:45:00Z","v":4550,"vw":10.681703},{"c":10.71,"h":10.71,"l":10.51,"n":42,"o":10.54,"t":"2026-10-16T11:00:00Z","v":13359,"vw":10.583748},{"c":10.5502,"h":10.66,"l":10.55,"n":26,"o":10.58,"t":"2026-10-16T11:15:00Z","v":10320,"vw":10.606579},{"c":10.36,"h":10.643,"l":10.36,"n":40,"o":10.6,"t":"2026-10-16T11:30:00Z","v":8607,"vw":10.53836},{"c":10.5999,"h":10.5999,"l":10.4118,"n":32,"o":10.5,"t":"2026-10-16T11:45:00Z","v":7405,"vw":10.484914},{"c":10.49,"h":10.5998,"l":10.49,"n":10,"o":10.56,"t":"2026-10-16T12:00:00Z","v":1463,"vw":10.569391},{"c":10.49,"h":10.55,"l":10.32,"n":22,"o":10.49,"t":"2026-10-16T12:15:00Z","v":6632,"vw":10.48614},{"c":10.46,"h":10.64,"l":10.41,"n":35,"o":10.55,"t":"2026-10-16T12:30:00Z","v":6344,"vw":10.482323},{"c":10.32,"h":10.45,"l":10.3,"n":48,"o":10.41,"t":"2026-10-16T12:45:00Z","v":11065,"vw":10.353349},{"c":10.31,"h":10.3877,"l":10.25,"n":39,"o":10.3877,"t":"2026-10-16T13:00:00Z","v":12915,"vw":10.321593},{"c":10.33,"h":10.4,"l":10.28,"n":43,"o":10.38,"t":"2026-10-16T13:15:00Z","v":5919,"vw":10.323092},{"c":10.175,"h":10.41,"l":9.761,"n":1258,"o":10.25,"t":"2026-10-16T13:30:00Z","v":351315,"vw":10.046486},{"c":9.74,"h":10.1761,"l":9.58,"n":999,"o":10.16,"t":"2026-10-16T13:45:00Z","v":282306,"vw":9.805159},{"c":9.75,"h":9.88,"l":9.58,"n":569,"o":9.745,"t":"2026-10-16T14:00:00Z","v":269160,"vw":9.707947},{"c":9.64,"h":9.8074,"l":9.6,"n":398,"o":9.76,"t":"2026-10-16T14:15:00Z","v":124408,"vw":9.680553},{"c":9.745,"h":9.89,"l":9.6101,"n":505,"o":9.64,"t":"2026-10-16T14:30:00Z","v":255013,"vw":9.791933},{"c":9.5,"h":9.79,"l":9.38,"n":974,"o":9.735,"t":"2026-10-16T14:45:00Z","v":204157,"vw":9.547988},{"c":9.21,"h":9.502,"l":9.15,"n":704,"o":9.4972,"t":"2026-10-16T15:00:00Z","v":256971,"vw":9.297958},{"c":9.17,"h":9.219,"l":9.05,"n":609,"o":9.21,"t":"2026-10-16T15:15:00Z","v":212920,"vw":9.146022},{"c":9.215,"h":9.3184,"l":9.1794,"n":381,"o":9.1794,"t":"2026-10-16T15:30:00Z","v":100328,"vw":9.271808},{"c":9.1,"h":9.3,"l":9.081,"n":467,"o":9.202,"t":"2026-10-16T15:45:00Z","v":135435,"vw":9.180761},{"c":9.075,"h":9.08,"l":8.8825,"n":895,"o":9.06,"t":"2026-10-16T16:00:00Z","v":337805,"vw":8.979311},{"c":8.9451,"h":9.12,"l":8.92,"n":446,"o":9.08,"t":"2026-10-16T16:15:00Z","v":145760,"vw":9.024035},{"c":8.99,"h":8.991,"l":8.86,"n":512,"o":8.92,"t":"2026-10-16T16:30:00Z","v":205867,"vw":8.913434},{"c":8.845,"h":8.9899,"l":8.8101,"n":816,"o":8.94,"t":"2026-10-16T16:45:00Z","v":191433,"vw":8.898303},{"c":8.71,"h":8.848,"l":8.6301,"n":760,"o":8.835,"t":"2026-10-16T17:00:00Z","v":289583,"vw":8.714719},{"c":8.83,"h":8.8848,"l":8.6013,"n":516,"o":8.7,"t":"2026-10-16T17:15:00Z","v":186774,"vw":8.742205},{"c":8.85,"h":8.8797,"l":8.75,"n":809,"o":8.83,"t":"2026-10-16T17:30:00Z","v":490868,"vw":8.790296},{"c":8.575,"h":8.89,"l":8.575,"n":643,"o":8.83,"t":"2026-10-16T17:45:00Z","v":186287,"vw":8.708528},{"c":8.53,"h":8.6487,"l":8.51,"n":1001,"o":8.565,"t":"2026-10-16T18:00:00Z","v":380546,"vw":8.559536},{"c":8.45,"h":8.6045,"l":8.38,"n":1238,"o":8.575,"t":"2026-10-16T18:15:00Z","v":375355,"vw":8.446869},{"c":8.4,"h":8.4899,"l":8.3677,"n":767,"o":8.45,"t":"2026-10-16T18:30:00Z","v":209044,"vw":8.418563},{"c":8.27,"h":8.41,"l":8.2201,"n":912,"o":8.405,"t":"2026-10-16T18:45:00Z","v":254082,"vw":8.286088},{"c":8.47,"h":8.5,"l":8.15,"n":898,"o":8.2501,"t":"2026-10-16T19:00:00Z","v":325976,"vw":8.274184},{"c":8.47,"h":8.5186,"l":8.279,"n":578,"o":8.47,"t":"2026-10-16T19:15:00Z","v":217606,"vw":8.446965},{"c":8.23,"h":8.505,"l":8.2167,"n":690,"o":8.485,"t":"2026-10-16T19:30:00Z","v":175472,"vw":8.296645},{"c":8.42,"h":8.482,"l":8.19,"n":861,"o":8.23,"t":"2026-10-16T19:45:00Z","v":326635,"vw":8.318236},{"c":8.48,"h":8.56,"l":8.41,"n":236,"o":8.41,"t":"2026-10-16T20:00:00Z","v":55871,"vw":8.458024},{"c":8.49,"h":8.5176,"l":8.44,"n":53,"o":8.4796,"t":"2026-10-16T20:15:00Z","v":15659,"vw":8.481099},{"c":8.68,"h":8.69,"l":8.51,"n":77,"o":8.53,"t":"2026-10-16T20:30:00Z","v":29995,"vw":8.582345},{"c":8.71,"h":8.71,"l":8.63,"n":42,"o":8.68,"t":"2026-10-16T20:45:00Z","v":9420,"vw":8.673645},{"c":8.59,"h":8.7092,"l":8.51,"n":77,"o":8.69,"t":"2026-10-16T21:00:00Z","v":9709,"vw":8.631418},{"c":8.54,"h":8.59,"l":8.53,"n":16,"o":8.55,"t":"2026-10-16T21:15:00Z","v":3918,"vw":8.553333},{"c":8.52,"h":8.6,"l":8.51,"n":25,"o":8.52,"t":"2026-10-16T21:30:00Z","v":3569,"vw":8.534907},{"c":8.46,"h":8.6,"l":8.46,"n":48,"o":8.5,"t":"2026-10-16T21:45:00Z","v":5736,"vw":8.499118},{"c":8.46,"h":8.47,"l":8.445,"n":29,"o":8.4577,"t":"2026-10-16T22:00:00Z","v":5462,"vw":8.4513},{"c":8.47,"h":8.52,"l":8.38,"n":38,"o":8.43,"t":"2026-10-16T22:15:00Z","v":8297,"vw":8.410699},{"c":8.44,"h":8.5013,"l":8.35,"n":35,"o":8.41,"t":"2026-10-16T22:30:00Z","v":12772,"vw":8.382176},{"c":8.4,"h":8.5052,"l":8.39,"n":21,"o":8.45,"t":"2026-10-16T22:45:00Z","v":6431,"vw":8.402777},{"c":8.4,"h":8.4,"l":8.35,"n":21,"o":8.4,"t":"2026-10-16T23:00:00Z","v":10982,"vw":8.36727},{"c":8.38,"h":8.42,"l":8.37,"n":19,"o":8.41,"t":"2026-10-16T23:15:00Z","v":5980,"vw":8.391663},{"c":8.39,"h":8.43,"l":8.36,"n":77,"o":8.39,"t":"2026-10-16T23:30:00Z","v":9129,"vw":8.385874},{"c":8.4879,"h":8.5,"l":8.35,"n":73,"o":8.4,"t":"2026-10-16T23:45:00Z","v":11825,"vw":8.385902},{"c":9,"h":9.14,"l":8.94,"n":305,"o":8.97,"t":"2026-10-19T08:00:00Z","v":71551,"vw":9.042254},{"c":9.03,"h":9.03,"l":8.92,"n":14,"o":8.98,"t":"2026-10-19T08:15:00Z","v":5497,"vw":8.968208},{"c":9.0362,"h":9.0496,"l":8.9853,"n":28,"o":8.9853,"t":"2026-10-19T08:30:00Z","v":9766,"vw":9.040019},{"c":8.98,"h":8.991,"l":8.98,"n":10,"o":8.99,"t":"2026-10-19T08:45:00Z","v":2055,"vw":8.986402},{"c":9.03,"h":9.03,"l":8.98,"n":28,"o":8.98,"t":"2026-10-19T09:00:00Z","v":5845,"vw":9.011774},{"c":9.15,"h":9.15,"l":9.08,"n":24,"o":9.08,"t":"2026-10-19T09:15:00Z","v":5660,"vw":9.121309},{"c":9.11,"h":9.13,"l":9.09,"n":58,"o":9.09,"t":"2026-10-19T09:30:00Z","v":15883,"vw":9.103518},{"c":9.08,"h":9.09,"l":9.07,"n":13,"o":9.08,"t":"2026-10-19T09:45:00Z","v":5793,"vw":9.08071},{"c":9.13,"h":9.13,"l":9.1,"n":29,"o":9.1,"t":"2026-10-19T10:00:00Z","v":23075,"vw":9.108327},{"c":9.05,"h":9.14,"l":9.03,"n":49,"o":9.12,"t":"2026-10-19T10:15:00Z","v":13960,"vw":9.109614},{"c":9.18,"h":9.19,"l":9.02,"n":131,"o":9.02,"t":"2026-10-19T10:30:00Z","v":28180,"vw":9.129877},{"c":9.31,"h":9.34,"l":9.12,"n":127,"o":9.13,"t":"2026-10-19T10:45:00Z","v":32251,"vw":9.212637},{"c":9.2004,"h":9.33,"l":9.1912,"n":203,"o":9.32,"t":"2026-10-19T11:00:00Z","v":89388,"vw":9.259979},{"c":9.25,"h":9.25,"l":9.19,"n":45,"o":9.2,"t":"2026-10-19T11:15:00Z","v":14789,"vw":9.223814},{"c":9.4733,"h":9.4733,"l":9.1153,"n":325,"o":9.25,"t":"2026-10-19T11:30:00Z","v":89921,"vw":9.295958},{"c":9.63,"h":9.65,"l":9.42,"n":179,"o":9.46,"t":"2026-10-19T11:45:00Z","v":64780,"vw":9.549133},{"c":9.65,"h":9.7,"l":9.59,"n":210,"o":9.64,"t":"2026-10-19T12:00:00Z","v":52125,"vw":9.6426},{"c":9.6,"h":9.6796,"l":9.6,"n":78,"o":9.6738,"t":"2026-10-19T12:15:00Z","v":33204,"vw":9.647978},{"c":9.65,"h":9.67,"l":9.6005,"n":132,"o":9.629,"t":"2026-10-19T12:30:00Z","v":35594,"vw":9.642701},{"c":9.57,"h":9.66,"l":9.54,"n":111,"o":9.659,"t":"2026-10-19T12:45:00Z","v":21587,"vw":9.614276},{"c":9.67,"h":9.7,"l":9.54,"n":150,"o":9.552,"t":"2026-10-19T13:00:00Z","v":41114,"vw":9.601443},{"c":9.56,"h":9.819,"l":9.55,"n":346,"o":9.7,"t":"2026-10-19T13:15:00Z","v":97545,"vw":9.700273},{"c":9.01,"h":9.535,"l":8.895,"n":3948,"o":9.535,"t":"2026-10-19T13:30:00Z","v":1087310,"vw":9.10898},{"c":8.87,"h":9.16,"l":8.7801,"n":1591,"o":9.0295,"t":"2026-10-19T13:45:00Z","v":430882,"vw":8.989837},{"c":8.88,"h":8.88,"l":8.5,"n":1947,"o":8.85,"t":"2026-10-19T14:00:00Z","v":530053,"vw":8.642536},{"c":8.92,"h":8.99,"l":8.83,"n":1044,"o":8.89,"t":"2026-10-19T14:15:00Z","v":274323,"vw":8.903555},{"c":8.89,"h":8.925,"l":8.76,"n":745,"o":8.925,"t":"2026-10-19T14:30:00Z","v":188930,"vw":8.837417},{"c":9.03,"h":9.0948,"l":8.9,"n":550,"o":8.9,"t":"2026-10-19T14:45:00Z","v":130466,"vw":8.993907},{"c":9,"h":9.15,"l":8.97,"n":555,"o":9.015,"t":"2026-10-19T15:00:00Z","v":152163,"vw":9.060091},{"c":9.11,"h":9.15,"l":8.92,"n":436,"o":8.98,"t":"2026-10-19T15:15:00Z","v":112582,"vw":9.051275},{"c":9.185,"h":9.2,"l":9.0699,"n":397,"o":9.1,"t":"2026-10-19T15:30:00Z","v":121360,"vw":9.143534},{"c":9.0804,"h":9.21,"l":9.07,"n":349,"o":9.155,"t":"2026-10-19T15:45:00Z","v":69969,"vw":9.146587},{"c":9.05,"h":9.0776,"l":8.9742,"n":281,"o":9.075,"t":"2026-10-19T16:00:00Z","v":93571,"vw":9.024742},{"c":8.97,"h":9.0743,"l":8.96,"n":194,"o":9.03,"t":"2026-10-19T16:15:00Z","v":70383,"vw":8.989196},{"c":8.94,"h":8.98,"l":8.9012,"n":198,"o":8.97,"t":"2026-10-19T16:30:00Z","v":73680,"vw":8.940614},{"c":8.73,"h":8.94,"l":8.72,"n":371,"o":8.94,"t":"2026-10-19T16:45:00Z","v":130729,"vw":8.808117},{"c":8.77,"h":8.7991,"l":8.71,"n":370,"o":8.722,"t":"2026-10-19T17:00:00Z","v":131283,"vw":8.762334},{"c":8.76,"h":8.8386,"l":8.735,"n":190,"o":8.77,"t":"2026-10-19T17:15:00Z","v":77751,"vw":8.790463},{"c":8.73,"h":8.78,"l":8.7076,"n":175,"o":8.745,"t":"2026-10-19T17:30:00Z","v":50504,"vw":8.734105},{"c":8.68,"h":8.73,"l":8.6099,"n":418,"o":8.715,"t":"2026-10-19T17:45:00Z","v":135627,"vw":8.661948},{"c":8.62,"h":8.69,"l":8.585,"n":252,"o":8.68,"t":"2026-10-19T18:00:00Z","v":76894,"vw":8.634709},{"c":8.6001,"h":8.67,"l":8.575,"n":258,"o":8.62,"t":"2026-10-19T18:15:00Z","v":56461,"vw":8.615566},{"c":8.66,"h":8.675,"l":8.535,"n":275,"o":8.605,"t":"2026-10-19T18:30:00Z","v":80195,"vw":8.581396},{"c":8.725,"h":8.7921,"l":8.67,"n":298,"o":8.67,"t":"2026-10-19T18:45:00Z","v":95908,"vw":8.74043},{"c":8.805,"h":8.8185,"l":8.72,"n":190,"o":8.72,"t":"2026-10-19T19:00:00Z","v":43414,"vw":8.770898},{"c":9.0123,"h":9.1899,"l":8.805,"n":700,"o":8.805,"t":"2026-10-19T19:15:00Z","v":229684,"vw":8.997448},{"c":9.15,"h":9.2,"l":8.98,"n":410,"o":8.99,"t":"2026-10-19T19:30:00Z","v":127089,"vw":9.129695},{"c":8.88,"h":9.16,"l":8.87,"n":436,"o":9.14,"t":"2026-10-19T19:45:00Z","v":147985,"vw":8.968639},{"c":8.9,"h":8.92,"l":8.8335,"n":80,"o":8.88,"t":"2026-10-19T20:00:00Z","v":11738,"vw":8.888225},{"c":8.91,"h":8.9154,"l":8.85,"n":29,"o":8.86,"t":"2026-10-19T20:15:00Z","v":7418,"vw":8.887535},{"c":8.94,"h":8.94,"l":8.8903,"n":11,"o":8.8903,"t":"2026-10-19T20:30:00Z","v":909,"vw":8.902064},{"c":8.9249,"h":8.94,"l":8.9249,"n":7,"o":8.9391,"t":"2026-10-19T20:45:00Z","v":437,"vw":8.933442},{"c":9.01,"h":9.06,"l":8.91,"n":35,"o":8.91,"t":"2026-10-19T21:00:00Z","v":16454,"vw":8.960317},{"c":9.055,"h":9.08,"l":9.02,"n":24,"o":9.06,"t":"2026-10-19T21:15:00Z","v":13939,"vw":9.057774},{"c":9.0874,"h":9.0874,"l":9.03,"n":9,"o":9.04,"t":"2026-10-19T21:30:00Z","v":2350,"vw":9.057917},{"c":8.99,"h":9.02,"l":8.99,"n":4,"o":9.0133,"t":"2026-10-19T21:45:00Z","v":805,"vw":9.002929},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-19T22:00:00Z","v":100,"vw":9},{"c":9.07,"h":9.07,"l":9.04,"n":19,"o":9.04,"t":"2026-10-19T22:15:00Z","v":17314,"vw":9.05726},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-19T22:30:00Z","v":1711,"vw":9.05},{"c":9.04,"h":9.0491,"l":9.04,"n":4,"o":9.0491,"t":"2026-10-19T22:45:00Z","v":12697,"vw":9.048997},{"c":9.05,"h":9.1,"l":9,"n":40,"o":9.05,"t":"2026-10-19T23:00:00Z","v":19173,"vw":9.066844},{"c":8.94,"h":8.97,"l":8.93,"n":40,"o":8.97,"t":"2026-10-19T23:15:00Z","v":2001,"vw":8.940716},{"c":8.92,"h":8.9262,"l":8.92,"n":8,"o":8.9262,"t":"2026-10-19T23:30:00Z","v":730,"vw":8.92516},{"c":8.85,"h":8.91,"l":8.85,"n":40,"o":8.91,"t":"2026-10-19T23:45:00Z","v":18834,"vw":8.886201},{"c":8.35,"h":8.56,"l":8.28,"n":202,"o":8.48,"t":"2026-10-20T08:00:00Z","v":35133,"vw":8.364291},{"c":8.4192,"h":8.4192,"l":8.36,"n":12,"o":8.37,"t":"2026-10-20T08:15:00Z","v":7623,"vw":8.391189},{"c":8.4727,"h":8.4829,"l":8.38,"n":5,"o":8.38,"t":"2026-10-20T08:30:00Z","v":1042,"vw":8.419825},{"c":8.38,"h":8.44,"l":8.37,"n":27,"o":8.44,"t":"2026-10-20T08:45:00Z","v":5629,"vw":8.38624},{"c":8.2484,"h":8.33,"l":8.24,"n":48,"o":8.33,"t":"2026-10-20T09:00:00Z","v":22049,"vw":8.274654},{"c":8.33,"h":8.33,"l":8.27,"n":20,"o":8.27,"t":"2026-10-20T09:15:00Z","v":8521,"vw":8.276513},{"c":8.22,"h":8.3328,"l":8.2,"n":44,"o":8.3328,"t":"2026-10-20T09:30:00Z","v":7169,"vw":8.261071},{"c":8.3,"h":8.3,"l":8.19,"n":16,"o":8.19,"t":"2026-10-20T09:45:00Z","v":5874,"vw":8.223916},{"c":8.24,"h":8.25,"l":8.2,"n":28,"o":8.25,"t":"2026-10-20T10:00:00Z","v":3541,"vw":8.239214},{"c":8.1,"h":8.24,"l":8.1,"n":96,"o":8.24,"t":"2026-10-20T10:15:00Z","v":26012,"vw":8.196099},{"c":8.01,"h":8.1,"l":8.01,"n":303,"o":8.08,"t":"2026-10-20T10:30:00Z","v":63199,"vw":8.049958},{"c":8.04,"h":8.07,"l":7.9997,"n":74,"o":8.02,"t":"2026-10-20T10:45:00Z","v":11093,"vw":8.027702},{"c":8.0346,"h":8.0799,"l":7.96,"n":152,"o":8.0799,"t":"2026-10-20T11:00:00Z","v":82685,"vw":8.008515},{"c":8.01,"h":8.06,"l":8.01,"n":37,"o":8.0541,"t":"2026-10-20T11:15:00Z","v":9423,"vw":8.037857},{"c":8.12,"h":8.12,"l":8.02,"n":74,"o":8.02,"t":"2026-10-20T11:30:00Z","v":23465,"vw":8.057822},{"c":8.05,"h":8.0802,"l":8.04,"n":38,"o":8.0802,"t":"2026-10-20T11:45:00Z","v":27991,"vw":8.070151},{"c":8.03,"h":8.1,"l":8,"n":95,"o":8.07,"t":"2026-10-20T12:00:00Z","v":43991,"vw":8.027673},{"c":8.01,"h":8.09,"l":8,"n":64,"o":8.02,"t":"2026-10-20T12:15:00Z","v":19331,"vw":8.048808},{"c":8.11,"h":8.16,"l":7.98,"n":68,"o":7.98,"t":"2026-10-20T12:30:00Z","v":17146,"vw":8.059503},{"c":8.17,"h":8.17,"l":8.07,"n":65,"o":8.13,"t":"2026-10-20T12:45:00Z","v":16798,"vw":8.117501},{"c":8.15,"h":8.18,"l":8.1413,"n":83,"o":8.169,"t":"2026-10-20T13:00:00Z","v":23471,"vw":8.157428},{"c":8.2296,"h":8.25,"l":8.15,"n":225,"o":8.17,"t":"2026-10-20T13:15:00Z","v":45685,"vw":8.205054},{"c":7.985,"h":8.52,"l":7.8428,"n":4459,"o":8.21,"t":"2026-10-20T13:30:00Z","v":983978,"vw":8.140057},{"c":8.41,"h":8.47,"l":7.96,"n":1843,"o":7.98,"t":"2026-10-20T13:45:00Z","v":429025,"vw":8.189319},{"c":8.77,"h":8.78,"l":8.36,"n":2654,"o":8.42,"t":"2026-10-20T14:00:00Z","v":650517,"vw":8.550247},{"c":9.11,"h":9.19,"l":8.695,"n":1233,"o":8.79,"t":"2026-10-20T14:15:00Z","v":370880,"vw":8.913117},{"c":9.275,"h":9.3,"l":9.025,"n":1043,"o":9.105,"t":"2026-10-20T14:30:00Z","v":280254,"vw":9.167029},{"c":9.18,"h":9.349,"l":9.18,"n":893,"o":9.3,"t":"2026-10-20T14:45:00Z","v":228468,"vw":9.234839},{"c":8.72,"h":9.17,"l":8.61,"n":1164,"o":9.17,"t":"2026-10-20T15:00:00Z","v":384671,"vw":8.917456},{"c":8.9083,"h":8.92,"l":8.7,"n":968,"o":8.73,"t":"2026-10-20T15:15:00Z","v":345776,"vw":8.84438},{"c":8.805,"h":8.94,"l":8.7,"n":640,"o":8.91,"t":"2026-10-20T15:30:00Z","v":198407,"vw":8.810961},{"c":8.87,"h":8.87,"l":8.74,"n":404,"o":8.78,"t":"2026-10-20T15:45:00Z","v":82888,"vw":8.815284},{"c":8.85,"h":8.935,"l":8.825,"n":259,"o":8.86,"t":"2026-10-20T16:00:00Z","v":64485,"vw":8.883769},{"c":8.895,"h":8.93,"l":8.735,"n":315,"o":8.85,"t":"2026-10-20T16:15:00Z","v":98561,"vw":8.813886},{"c":8.91,"h":8.942,"l":8.86,"n":248,"o":8.9092,"t":"2026-10-20T16:30:00Z","v":75589,"vw":8.91473},{"c":8.82,"h":8.945,"l":8.815,"n":461,"o":8.91,"t":"2026-10-20T16:45:00Z","v":147667,"vw":8.86943},{"c":8.85,"h":8.875,"l":8.815,"n":212,"o":8.83,"t":"2026-10-20T17:00:00Z","v":52798,"vw":8.831962},{"c":8.83,"h":8.87,"l":8.815,"n":103,"o":8.87,"t":"2026-10-20T17:15:00Z","v":26996,"vw":8.84505},{"c":8.81,"h":8.85,"l":8.7851,"n":126,"o":8.82,"t":"2026-10-20T17:30:00Z","v":22663,"vw":8.813263},{"c":8.885,"h":8.9,"l":8.82,"n":268,"o":8.82,"t":"2026-10-20T17:45:00Z","v":86953,"vw":8.870432},{"c":8.78,"h":8.9,"l":8.7537,"n":208,"o":8.9,"t":"2026-10-20T18:00:00Z","v":39842,"vw":8.825058},{"c":8.8,"h":8.84,"l":8.76,"n":146,"o":8.795,"t":"2026-10-20T18:15:00Z","v":21405,"vw":8.788677},{"c":8.69,"h":8.79,"l":8.6622,"n":253,"o":8.79,"t":"2026-10-20T18:30:00Z","v":63020,"vw":8.720056},{"c":8.8554,"h":8.8554,"l":8.6801,"n":163,"o":8.6801,"t":"2026-10-20T18:45:00Z","v":74010,"vw":8.801928},{"c":8.82,"h":8.885,"l":8.815,"n":247,"o":8.828,"t":"2026-10-20T19:00:00Z","v":109467,"vw":8.846359},{"c":8.87,"h":8.91,"l":8.815,"n":392,"o":8.82,"t":"2026-10-20T19:15:00Z","v":120254,"vw":8.849868},{"c":8.98,"h":9.035,"l":8.86,"n":1199,"o":8.89,"t":"2026-10-20T19:30:00Z","v":643569,"vw":8.977302},{"c":9.005,"h":9.04,"l":8.91,"n":432,"o":8.99,"t":"2026-10-20T19:45:00Z","v":295213,"vw":8.950798},{"c":9.1902,"h":9.22,"l":8.98,"n":184,"o":9.01,"t":"2026-10-20T20:00:00Z","v":55086,"vw":9.121802},{"c":9.13,"h":9.1899,"l":9.09,"n":131,"o":9.18,"t":"2026-10-20T20:15:00Z","v":27974,"vw":9.135137},{"c":9.2496,"h":9.33,"l":9.13,"n":239,"o":9.13,"t":"2026-10-20T20:30:00Z","v":59034,"vw":9.235825},{"c":9.57,"h":9.6,"l":9.27,"n":330,"o":9.29,"t":"2026-10-20T20:45:00Z","v":76256,"vw":9.462584},{"c":9.82,"h":9.93,"l":9.52,"n":778,"o":9.55,"t":"2026-10-20T21:00:00Z","v":354411,"vw":9.814352},{"c":9.67,"h":9.84,"l":9.63,"n":753,"o":9.84,"t":"2026-10-20T21:15:00Z","v":374686,"vw":9.737752},{"c":9.86,"h":10.08,"l":9.64,"n":588,"o":9.72,"t":"2026-10-20T21:30:00Z","v":748858,"vw":9.81899},{"c":9.9,"h":9.93,"l":9.8,"n":106,"o":9.9,"t":"2026-10-20T21:45:00Z","v":109298,"vw":9.809414},{"c":9.97,"h":10.12,"l":9.95,"n":164,"o":9.95,"t":"2026-10-20T22:00:00Z","v":84841,"vw":10.031257},{"c":10,"h":10.09,"l":10,"n":66,"o":10,"t":"2026-10-20T22:15:00Z","v":28781,"vw":10.017007},{"c":9.9927,"h":10.09,"l":9.97,"n":97,"o":9.99,"t":"2026-10-20T22:30:00Z","v":43500,"vw":10.016144},{"c":10.02,"h":10.0527,"l":9.99,"n":19,"o":10,"t":"2026-10-20T22:45:00Z","v":2309,"vw":10.021969},{"c":9.8099,"h":9.95,"l":9.8,"n":53,"o":9.94,"t":"2026-10-20T23:00:00Z","v":25036,"vw":9.912827},{"c":9.77,"h":9.78,"l":9.69,"n":83,"o":9.74,"t":"2026-10-20T23:15:00Z","v":39921,"vw":9.733429},{"c":9.84,"h":9.854,"l":9.75,"n":37,"o":9.76,"t":"2026-10-20T23:30:00Z","v":19860,"vw":9.778569},{"c":9.9504,"h":9.98,"l":9.83,"n":56,"o":9.84,"t":"2026-10-20T23:45:00Z","v":25430,"vw":9.898171},{"c":9.77,"h":10.01,"l":9.76,"n":201,"o":9.89,"t":"2026-10-21T08:00:00Z","v":59595,"vw":9.863994},{"c":9.76,"h":9.77,"l":9.74,"n":20,"o":9.75,"t":"2026-10-21T08:15:00Z","v":3228,"vw":9.75467},{"c":9.5419,"h":9.72,"l":9.5419,"n":40,"o":9.72,"t":"2026-10-21T08:30:00Z","v":7504,"vw":9.605466},{"c":9.4075,"h":9.55,"l":9.4,"n":52,"o":9.53,"t":"2026-10-21T08:45:00Z","v":15443,"vw":9.50002},{"c":9.51,"h":9.51,"l":9.48,"n":29,"o":9.48,"t":"2026-10-21T09:00:00Z","v":9904,"vw":9.503878},{"c":9.54,"h":9.55,"l":9.53,"n":12,"o":9.55,"t":"2026-10-21T09:15:00Z","v":1567,"vw":9.542184},{"c":9.53,"h":9.59,"l":9.5,"n":78,"o":9.56,"t":"2026-10-21T09:30:00Z","v":34784,"vw":9.538897},{"c":9.5,"h":9.52,"l":9.47,"n":22,"o":9.49,"t":"2026-10-21T09:45:00Z","v":3999,"vw":9.494972},{"c":9.41,"h":9.5,"l":9.4,"n":33,"o":9.4982,"t":"2026-10-21T10:00:00Z","v":14410,"vw":9.43743},{"c":9.5193,"h":9.5193,"l":9.44,"n":9,"o":9.44,"t":"2026-10-21T10:30:00Z","v":3092,"vw":9.491916},{"c":9.48,"h":9.51,"l":9.47,"n":12,"o":9.51,"t":"2026-10-21T10:45:00Z","v":5963,"vw":9.477313},{"c":9.407,"h":9.54,"l":9.407,"n":85,"o":9.49,"t":"2026-10-21T11:00:00Z","v":21528,"vw":9.467743},{"c":9.5154,"h":9.52,"l":9.36,"n":57,"o":9.36,"t":"2026-10-21T11:15:00Z","v":26159,"vw":9.430465},{"c":9.61,"h":9.68,"l":9.53,"n":244,"o":9.54,"t":"2026-10-21T11:30:00Z","v":54205,"vw":9.608674},{"c":9.67,"h":9.7,"l":9.59,"n":111,"o":9.6,"t":"2026-10-21T11:45:00Z","v":31686,"vw":9.63474},{"c":9.6006,"h":9.65,"l":9.59,"n":37,"o":9.63,"t":"2026-10-21T12:00:00Z","v":15155,"vw":9.615106},{"c":9.46,"h":9.63,"l":9.46,"n":167,"o":9.595,"t":"2026-10-21T12:15:00Z","v":40137,"vw":9.532804},{"c":9.52,"h":9.59,"l":9.48,"n":72,"o":9.48,"t":"2026-10-21T12:30:00Z","v":24869,"vw":9.542135},{"c":9.48,"h":9.5628,"l":9.4318,"n":29,"o":9.5628,"t":"2026-10-21T12:45:00Z","v":14491,"vw":9.470809},{"c":9.52,"h":9.62,"l":9.4901,"n":60,"o":9.495,"t":"2026-10-21T13:00:00Z","v":20282,"vw":9.54901},{"c":9.49,"h":9.66,"l":9.47,"n":269,"o":9.55,"t":"2026-10-21T13:15:00Z","v":97041,"vw":9.556834},{"c":8.385,"h":9.74,"l":8.245,"n":2282,"o":9.5,"t":"2026-10-21T13:30:00Z","v":970733,"vw":8.982727},{"c":8.76,"h":8.7799,"l":8.33,"n":1503,"o":8.37,"t":"2026-10-21T13:45:00Z","v":687202,"vw":8.584379},{"c":8.681,"h":9.0494,"l":8.675,"n":973,"o":8.75,"t":"2026-10-21T14:00:00Z","v":445706,"vw":8.87571},{"c":8.96,"h":9.0199,"l":8.62,"n":514,"o":8.7,"t":"2026-10-21T14:15:00Z","v":199256,"vw":8.824568},{"c":9,"h":9.075,"l":8.89,"n":309,"o":8.972,"t":"2026-10-21T14:30:00Z","v":105576,"vw":9.004452},{"c":9.14,"h":9.265,"l":9.013,"n":445,"o":9.0183,"t":"2026-10-21T14:45:00Z","v":209249,"vw":9.143892},{"c":9.15,"h":9.1775,"l":9.04,"n":213,"o":9.0975,"t":"2026-10-21T15:00:00Z","v":121747,"vw":9.089599},{"c":8.99,"h":9.14,"l":8.96,"n":297,"o":9.14,"t":"2026-10-21T15:15:00Z","v":106798,"vw":9.014677},{"c":9.15,"h":9.18,"l":9.01,"n":219,"o":9.01,"t":"2026-10-21T15:30:00Z","v":121933,"vw":9.119935},{"c":9.12,"h":9.222,"l":9.0924,"n":200,"o":9.145,"t":"2026-10-21T15:45:00Z","v":66604,"vw":9.141324},{"c":9.05,"h":9.1621,"l":8.9904,"n":244,"o":9.1,"t":"2026-10-21T16:00:00Z","v":111346,"vw":9.048028},{"c":9.015,"h":9.0799,"l":8.995,"n":162,"o":9.05,"t":"2026-10-21T16:15:00Z","v":48052,"vw":9.036847},{"c":9.045,"h":9.1875,"l":8.91,"n":255,"o":9.04,"t":"2026-10-21T16:30:00Z","v":146578,"vw":8.965779},{"c":9.05,"h":9.105,"l":9.015,"n":130,"o":9.06,"t":"2026-10-21T16:45:00Z","v":35913,"vw":9.060348},{"c":9.12,"h":9.12,"l":9,"n":121,"o":9.03,"t":"2026-10-21T17:00:00Z","v":35990,"vw":9.057928},{"c":9.135,"h":9.17,"l":9.0801,"n":110,"o":9.105,"t":"2026-10-21T17:15:00Z","v":39683,"vw":9.121301},{"c":9.1,"h":9.16,"l":9.0901,"n":80,"o":9.15,"t":"2026-10-21T17:30:00Z","v":22331,"vw":9.113597},{"c":9.165,"h":9.165,"l":9.07,"n":56,"o":9.115,"t":"2026-10-21T17:45:00Z","v":15835,"vw":9.128697},{"c":9.125,"h":9.21,"l":9.105,"n":128,"o":9.17,"t":"2026-10-21T18:00:00Z","v":65358,"vw":9.158587},{"c":9.075,"h":9.185,"l":9.07,"n":91,"o":9.15,"t":"2026-10-21T18:15:00Z","v":23092,"vw":9.125599},{"c":9.22,"h":9.28,"l":9.055,"n":169,"o":9.09,"t":"2026-10-21T18:30:00Z","v":69813,"vw":9.20441},{"c":9.025,"h":9.2587,"l":9,"n":221,"o":9.23,"t":"2026-10-21T18:45:00Z","v":144353,"vw":9.070109},{"c":8.9701,"h":9.0754,"l":8.9307,"n":265,"o":9.0144,"t":"2026-10-21T19:00:00Z","v":142451,"vw":9.002768},{"c":9.0328,"h":9.09,"l":8.995,"n":151,"o":9.01,"t":"2026-10-21T19:15:00Z","v":98464,"vw":9.02975},{"c":9.095,"h":9.14,"l":9.0301,"n":179,"o":9.065,"t":"2026-10-21T19:30:00Z","v":59623,"vw":9.094971},{"c":9.01,"h":9.1854,"l":9.01,"n":236,"o":9.095,"t":"2026-10-21T19:45:00Z","v":64684,"vw":9.093905},{"c":8.9,"h":9.06,"l":8.7898,"n":185,"o":9.02,"t":"2026-10-21T20:00:00Z","v":59860,"vw":8.969307},{"c":9,"h":9.03,"l":8.88,"n":42,"o":8.88,"t":"2026-10-21T20:15:00Z","v":13094,"vw":8.956543},{"c":9.1443,"h":9.2,"l":8.99,"n":69,"o":9.06,"t":"2026-10-21T20:30:00Z","v":23123,"vw":9.087054},{"c":9.04,"h":9.15,"l":9.01,"n":23,"o":9.14,"t":"2026-10-21T20:45:00Z","v":3228,"vw":9.091641},{"c":8.99,"h":9.06,"l":8.9167,"n":22,"o":9.06,"t":"2026-10-21T21:00:00Z","v":19081,"vw":8.965484},{"c":9.01,"h":9.01,"l":8.91,"n":9,"o":8.95,"t":"2026-10-21T21:15:00Z","v":6477,"vw":8.943281},{"c":8.9,"h":8.95,"l":8.9,"n":23,"o":8.95,"t":"2026-10-21T21:30:00Z","v":7726,"vw":8.920492},{"c":8.8361,"h":8.9122,"l":8.7,"n":170,"o":8.9,"t":"2026-10-21T21:45:00Z","v":50341,"vw":8.87154},{"c":8.69,"h":8.8,"l":8.69,"n":52,"o":8.8,"t":"2026-10-21T22:00:00Z","v":15127,"vw":8.729235},{"c":8.55,"h":8.67,"l":8.52,"n":96,"o":8.67,"t":"2026-10-21T22:15:00Z","v":30748,"vw":8.565519},{"c":8.57,"h":8.67,"l":8.56,"n":50,"o":8.58,"t":"2026-10-21T22:30:00Z","v":19869,"vw":8.631158},{"c":8.56,"h":8.6251,"l":8.55,"n":38,"o":8.56,"t":"2026-10-21T22:45:00Z","v":8393,"vw":8.580407},{"c":8.54,"h":8.5597,"l":8.43,"n":126,"o":8.5597,"t":"2026-10-21T23:00:00Z","v":40990,"vw":8.504047},{"c":8.46,"h":8.53,"l":8.46,"n":16,"o":8.5255,"t":"2026-10-21T23:15:00Z","v":1862,"vw":8.484742},{"c":8.47,"h":8.53,"l":8.47,"n":32,"o":8.52,"t":"2026-10-21T23:30:00Z","v":12485,"vw":8.512091},{"c":8.439,"h":8.48,"l":8.4008,"n":77,"o":8.46,"t":"2026-10-21T23:45:00Z","v":21617,"vw":8.46147},{"c":8.12,"h":8.2,"l":7.9309,"n":525,"o":8.15,"t":"2026-10-22T08:00:00Z","v":102616,"vw":8.0625},{"c":8.17,"h":8.17,"l":8.08,"n":9,"o":8.1,"t":"2026-10-22T08:15:00Z","v":4532,"vw":8.113038},{"c":8.27,"h":8.27,"l":8.17,"n":16,"o":8.17,"t":"2026-10-22T08:30:00Z","v":5439,"vw":8.262833},{"c":8.1,"h":8.2854,"l":8.1,"n":33,"o":8.28,"t":"2026-10-22T08:45:00Z","v":20304,"vw":8.202836},{"c":8.0775,"h":8.11,"l":8.0775,"n":11,"o":8.1017,"t":"2026-10-22T09:00:00Z","v":2386,"vw":8.090003},{"c":8.1,"h":8.14,"l":8.1,"n":6,"o":8.14,"t":"2026-10-22T09:15:00Z","v":5595,"vw":8.133543},{"c":8.08,"h":8.12,"l":8.07,"n":45,"o":8.11,"t":"2026-10-22T09:30:00Z","v":11426,"vw":8.080518},{"c":8.14,"h":8.14,"l":8.09,"n":6,"o":8.09,"t":"2026-10-22T09:45:00Z","v":1301,"vw":8.113438},{"c":8.13,"h":8.16,"l":8.13,"n":18,"o":8.13,"t":"2026-10-22T10:00:00Z","v":5672,"vw":8.14632},{"c":8.33,"h":8.33,"l":8.2,"n":36,"o":8.2,"t":"2026-10-22T10:15:00Z","v":12189,"vw":8.309826},{"c":8.35,"h":8.38,"l":8.33,"n":42,"o":8.33,"t":"2026-10-22T10:30:00Z","v":26619,"vw":8.367476},{"c":8.3,"h":8.35,"l":8.3,"n":29,"o":8.35,"t":"2026-10-22T10:45:00Z","v":22513,"vw":8.30325},{"c":8.68,"h":8.84,"l":8.12,"n":1659,"o":8.3,"t":"2026-10-22T11:00:00Z","v":269167,"vw":8.45269},{"c":8.52,"h":8.7474,"l":8.52,"n":59,"o":8.64,"t":"2026-10-22T11:15:00Z","v":28980,"vw":8.618177},{"c":8.65,"h":8.71,"l":8.58,"n":38,"o":8.58,"t":"2026-10-22T11:30:00Z","v":15643,"vw":8.667178},{"c":8.5,"h":8.67,"l":8.49,"n":31,"o":8.61,"t":"2026-10-22T11:45:00Z","v":13842,"vw":8.547746},{"c":8.41,"h":8.54,"l":8.33,"n":123,"o":8.53,"t":"2026-10-22T12:00:00Z","v":24312,"vw":8.437187},{"c":8.41,"h":8.47,"l":8.38,"n":36,"o":8.4,"t":"2026-10-22T12:15:00Z","v":14010,"vw":8.430109},{"c":8.35,"h":8.48,"l":8.35,"n":34,"o":8.43,"t":"2026-10-22T12:30:00Z","v":15071,"vw":8.416265},{"c":8.28,"h":8.36,"l":8.27,"n":107,"o":8.35,"t":"2026-10-22T12:45:00Z","v":40829,"vw":8.302364},{"c":8.2,"h":8.32,"l":8.2,"n":117,"o":8.29,"t":"2026-10-22T13:00:00Z","v":30279,"vw":8.270609},{"c":8.25,"h":8.319,"l":8.17,"n":141,"o":8.1973,"t":"2026-10-22T13:15:00Z","v":48462,"vw":8.206198},{"c":8.15,"h":8.56,"l":8.1,"n":1200,"o":8.25,"t":"2026-10-22T13:30:00Z","v":473516,"vw":8.313695},{"c":8.025,"h":8.175,"l":7.71,"n":2003,"o":8.15,"t":"2026-10-22T13:45:00Z","v":656678,"vw":7.92887},{"c":7.955,"h":8.19,"l":7.93,"n":665,"o":8.0105,"t":"2026-10-22T14:00:00Z","v":306856,"vw":8.06289},{"c":7.875,"h":8.0948,"l":7.85,"n":459,"o":7.9599,"t":"2026-10-22T14:15:00Z","v":160441,"vw":7.953488},{"c":7.85,"h":7.9895,"l":7.72,"n":719,"o":7.9,"t":"2026-10-22T14:30:00Z","v":285164,"vw":7.816969},{"c":7.8,"h":7.862,"l":7.711,"n":401,"o":7.85,"t":"2026-10-22T14:45:00Z","v":136011,"vw":7.772195},{"c":7.621,"h":7.85,"l":7.6203,"n":494,"o":7.81,"t":"2026-10-22T15:00:00Z","v":164844,"vw":7.717964},{"c":7.785,"h":7.9068,"l":7.63,"n":445,"o":7.64,"t":"2026-10-22T15:15:00Z","v":116617,"vw":7.822027},{"c":7.83,"h":7.86,"l":7.7101,"n":309,"o":7.75,"t":"2026-10-22T15:30:00Z","v":56405,"vw":7.791632},{"c":7.8099,"h":7.86,"l":7.72,"n":229,"o":7.83,"t":"2026-10-22T15:45:00Z","v":74758,"vw":7.805542},{"c":7.83,"h":7.869,"l":7.7501,"n":172,"o":7.8455,"t":"2026-10-22T16:00:00Z","v":86920,"vw":7.817163},{"c":7.865,"h":7.87,"l":7.8,"n":136,"o":7.8,"t":"2026-10-22T16:15:00Z","v":51831,"vw":7.842284},{"c":7.7,"h":7.85,"l":7.7,"n":238,"o":7.85,"t":"2026-10-22T16:30:00Z","v":82421,"vw":7.773567},{"c":7.7682,"h":7.7682,"l":7.63,"n":306,"o":7.7,"t":"2026-10-22T16:45:00Z","v":124390,"vw":7.672588},{"c":7.68,"h":7.768,"l":7.65,"n":131,"o":7.768,"t":"2026-10-22T17:00:00Z","v":44406,"vw":7.686368},{"c":7.63,"h":7.73,"l":7.57,"n":330,"o":7.6888,"t":"2026-10-22T17:15:00Z","v":108663,"vw":7.621664},{"c":7.53,"h":7.682,"l":7.52,"n":293,"o":7.6,"t":"2026-10-22T17:30:00Z","v":78832,"vw":7.569628},{"c":7.4471,"h":7.5377,"l":7.42,"n":446,"o":7.5227,"t":"2026-10-22T17:45:00Z","v":137360,"vw":7.470384},{"c":7.46,"h":7.5,"l":7.34,"n":334,"o":7.4499,"t":"2026-10-22T18:00:00Z","v":198640,"vw":7.436699},{"c":7.455,"h":7.578,"l":7.44,"n":201,"o":7.47,"t":"2026-10-22T18:15:00Z","v":59223,"vw":7.520023},{"c":7.5601,"h":7.5893,"l":7.4301,"n":192,"o":7.44,"t":"2026-10-22T18:30:00Z","v":82906,"vw":7.503751},{"c":7.585,"h":7.6259,"l":7.52,"n":212,"o":7.58,"t":"2026-10-22T18:45:00Z","v":65780,"vw":7.557816},{"c":7.6,"h":7.605,"l":7.52,"n":230,"o":7.575,"t":"2026-10-22T19:00:00Z","v":106659,"vw":7.560693},{"c":7.6252,"h":7.64,"l":7.56,"n":190,"o":7.61,"t":"2026-10-22T19:15:00Z","v":42720,"vw":7.600327},{"c":7.47,"h":7.61,"l":7.43,"n":420,"o":7.61,"t":"2026-10-22T19:30:00Z","v":182483,"vw":7.506979},{"c":7.7,"h":7.73,"l":7.4068,"n":558,"o":7.47,"t":"2026-10-22T19:45:00Z","v":195054,"vw":7.59006},{"c":7.7,"h":7.82,"l":7.64,"n":299,"o":7.71,"t":"2026-10-22T20:00:00Z","v":94913,"vw":7.728624},{"c":7.59,"h":7.69,"l":7.57,"n":41,"o":7.68,"t":"2026-10-22T20:15:00Z","v":12741,"vw":7.626902},{"c":7.52,"h":7.61,"l":7.48,"n":61,"o":7.61,"t":"2026-10-22T20:30:00Z","v":21690,"vw":7.537965},{"c":7.5198,"h":7.55,"l":7.51,"n":5,"o":7.54,"t":"2026-10-22T20:45:00Z","v":1957,"vw":7.528936}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":20.35243013789714,"iv":2.20543235142704,"gamma":0.037596421332117894,"theta":-0.014204430779507915,"vega":0.003720184715744543,"rho":0.00045340689515258254,"breakevenPct":172.97840551473632},{"delta":0.15,"premium":0.27271567798193747,"strike":16.636549152289,"iv":2.096524781447302,"gamma":0.052240921809273894,"theta":-0.017899794140457875,"vega":0.0049232575621010535,"rho":0.0006728275064029742,"breakevenPct":124.86322548832334},{"delta":0.2,"premium":0.375,"strike":14.39045410843063,"iv":2.0275108254541787,"gamma":0.06521549059350665,"theta":-0.02087019684084392,"vega":0.005934473146169653,"rho":0.000888911652608884,"breakevenPct":96.35434597237466},{"delta":0.25,"premium":0.46491133961264797,"strike":12.40354641549408,"iv":1.8717847404411316,"gamma":0.08019155274704796,"theta":-0.021880331434970188,"vega":0.0067330868076481845,"rho":0.001114570703681744,"breakevenPct":71.12765971311376},{"delta":0.3,"premium":0.5978516240091634,"strike":11.508593503963347,"iv":1.8894891521877304,"gamma":0.08607705960131164,"theta":-0.024090408396684772,"vega":0.007316679085997924,"rho":0.0013074153421014237,"breakevenPct":60.99424356994215},{"delta":0.35,"premium":0.7492614077984097,"strike":10.911776698914874,"iv":1.971032241507577,"gamma":0.08847374648224164,"theta":-0.026865815370025248,"vega":0.007837608173498392,"rho":0.001486103936131139,"breakevenPct":55.0711203318344},{"delta":0.4,"premium":0.9197872221598883,"strike":10.291682828509497,"iv":2.0340634654435656,"gamma":0.0891761355099448,"theta":-0.028859943579964204,"vega":0.008153093719399991,"rho":0.0016498458133004062,"breakevenPct":49.09266271269695},{"delta":0.45,"premium":1.0866255318260152,"strike":9.614997636328821,"iv":2.0548525746803494,"gamma":0.09054352154310161,"theta":-0.02987574064519633,"vega":0.00837791889440749,"rho":0.001816772710520413,"breakevenPct":42.312603635134394},{"delta":0.5,"premium":1.2485714285714287,"strike":8.895238095238096,"iv":2.030014285714286,"gamma":0.09257714285714286,"theta":-0.029811428571428572,"vega":0.00847904761904762,"rho":0.001987698746969399,"breakevenPct":34.89467171745955},{"delta":0.55,"premium":1.4016326530612249,"strike":8.214965986394557,"iv":1.960626530612245,"gamma":0.0950261224489796,"theta":-0.0285869387755102,"vega":0.008342993197278912,"rho":0.0021650539408109015,"breakevenPct":27.883702218885883},{"delta":0.6,"premium":1.6190426638917794,"strike":7.6441207075962545,"iv":1.9749640998959417,"gamma":0.09177856399583767,"theta":-0.027986472424557752,"vega":0.008122060353798127,"rho":0.002291841955937068,"breakevenPct":23.18364014319574},{"delta":0.65,"premium":1.8661810613943808,"strike":7.123829344432883,"iv":2.0279817898022894,"gamma":0.08589927159209157,"theta":-0.02767429760665973,"vega":0.007861914672216442,"rho":0.0023952685259257408,"breakevenPct":19.551190268720763},{"delta":0.7,"premium":2.180418994413407,"strike":6.5743016759776545,"iv":2.1119470391061452,"gamma":0.0773482681564246,"theta":-0.02687631284916201,"vega":0.00733173184357542,"rho":0.00244582405798694,"breakevenPct":16.422254187492516},{"delta":0.75,"premium":2.515614525139665,"strike":6.015642458100558,"iv":2.2055783240223468,"gamma":0.06796279329608937,"theta":-0.025926592178770948,"vega":0.006717206703910614,"rho":0.0024798660637663306,"breakevenPct":13.450583569246835},{"delta":0.8,"premium":2.81639127268067,"strike":5.444969004417771,"iv":2.1516149703805945,"gamma":0.06049669210198704,"theta":-0.0221849752959442,"vega":0.005856306178231235,"rho":0.0025409609532851167,"breakevenPct":9.861436169824222},{"delta":0.85,"premium":3.2156003792771073,"strike":4.805176024379874,"iv":2.179591844905204,"gamma":0.05076294889522505,"theta":-0.018732888122343472,"vega":0.004918566674611363,"rho":0.002523970420107959,"breakevenPct":6.6620974448387145},{"delta":0.9,"premium":3.9542845839729575,"strike":3.927620554702724,"iv":2.475642374872582,"gamma":0.03323945524744525,"theta":-0.016168604244041356,"vega":0.0037029557986031263,"rho":0.002237672240667402,"breakevenPct":4.815355975899376}],"put":[{"delta":0.1,"premium":0.3018275769702476,"strike":4.0975548253463545,"iv":2.2307300425463166,"gamma":0.03691349786387147,"theta":-0.014067547967101154,"vega":0.0036964745465722544,"rho":-0.0008454638179662576,"breakevenPct":49.52356115353989},{"delta":0.15,"premium":0.4951512555744265,"strike":4.8005500202706415,"iv":2.1900191482156135,"gamma":0.04989527506693779,"theta":-0.018280800204635274,"vega":0.004903210051805778,"rho":-0.0013013076931879164,"breakevenPct":42.74583413526669},{"delta":0.2,"premium":0.6816470912386365,"strike":5.4388236374621215,"iv":2.1020394553579376,"gamma":0.06258376002116545,"theta":-0.02093474026243242,"vega":0.005883813031503082,"rho":-0.0017507870232686812,"breakevenPct":36.737991087216606},{"delta":0.25,"premium":0.8711334745762712,"strike":6.044491525423729,"iv":2.002564830508475,"gamma":0.07471843220338983,"theta":-0.02293792372881356,"vega":0.006748940677966102,"rho":-0.002202279742337265,"breakevenPct":31.203515374777815},{"delta":0.3,"premium":1.1227224576271186,"strike":6.5741525423728815,"iv":1.9819080508474578,"gamma":0.08208072033898305,"theta":-0.024579872881355932,"vega":0.007331567796610169,"rho":-0.002703218263768987,"breakevenPct":27.50565061908877},{"delta":0.35,"premium":1.393131256952169,"strike":7.109010011123471,"iv":1.968254171301446,"gamma":0.08854505005561734,"theta":-0.026128921023359286,"vega":0.007854505005561735,"rho":-0.003219051752434331,"breakevenPct":23.988952443265763},{"delta":0.4,"premium":1.7407397107897666,"strike":7.665183537263626,"iv":1.9833264738598442,"gamma":0.09132591768631813,"theta":-0.027296885428253616,"vega":0.008132591768631812,"rho":-0.0037959850046498395,"breakevenPct":21.21540697260752},{"delta":0.45,"premium":2.1082155477031805,"strike":8.234393404004711,"iv":1.9892591283863368,"gamma":0.09346878680800942,"theta":-0.028023439340400472,"vega":0.008346878680800942,"rho":-0.004388666738297849,"breakevenPct":18.532702248709658},{"delta":0.5,"premium":2.5057420494699647,"strike":8.823321554770319,"iv":1.981367491166078,"gamma":0.09464664310954064,"theta":-0.028082332155477032,"vega":0.008464664310954065,"rho":-0.005005169039338739,"breakevenPct":15.98739986036393},{"delta":0.55,"premium":2.9469110869742483,"strike":9.444015292378273,"iv":1.965838468404236,"gamma":0.09449130650053542,"theta":-0.027461966668288568,"vega":0.008376738453450813,"rho":-0.00565838805617063,"breakevenPct":13.600039822814098},{"delta":0.6,"premium":3.4086443201487473,"strike":10.078192426864996,"iv":1.9436769958635969,"gamma":0.09360889102420786,"theta":-0.026425099710671016,"vega":0.00817772996541441,"rho":-0.0063284611057346785,"breakevenPct":11.306841847971363},{"delta":0.65,"premium":3.8835827865977626,"strike":10.711443715463684,"iv":1.8976692158033686,"gamma":0.0916211449725271,"theta":-0.02449813046875376,"vega":0.007816016943277973,"rho":-0.007006472531213285,"breakevenPct":9.201562157691413},{"delta":0.7,"premium":4.400725443885753,"strike":11.375906804857191,"iv":1.8483494202876094,"gamma":0.08821308021410244,"theta":-0.022195996218807117,"vega":0.007333023115884453,"rho":-0.007717884486590441,"breakevenPct":7.242461754681797},{"delta":0.75,"premium":5.283349852587482,"strike":12.38334985258748,"iv":1.867437997300395,"gamma":0.08045958111530839,"theta":-0.020320187505129712,"vega":0.006735466554331913,"rho":-0.008719903319337911,"breakevenPct":5.582595281789414},{"delta":0.8,"premium":6.819516554671807,"strike":14.022960652555067,"iv":1.9643577710841964,"gamma":0.067172871502465,"theta":-0.018507711550286556,"vega":0.005931612713510288,"rho":-0.010241928745118386,"breakevenPct":4.206972288049414},{"delta":0.85,"premium":7.509519265860945,"strike":14.8347285480717,"iv":1.8455137200088663,"gamma":0.05921557824939268,"theta":-0.013980656364726488,"vega":0.004920300836330915,"rho":-0.011090321583170389,"breakevenPct":2.58771134590342},{"delta":0.9,"premium":9.304367033583812,"strike":16.731809905022143,"iv":1.7997825244098955,"gamma":0.0447868533900913,"theta":-0.009438012160047372,"vega":0.0036508494090566985,"rho":-0.012818260459159118,"breakevenPct":1.3751357499867727}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":20.35243013789714,"iv":2.20543235142704,"gamma":0.037596421332117894,"theta":-0.014204430779507915,"vega":0.003720184715744543,"rho":0.00045340689515258254,"breakevenPct":172.97840551473632},{"delta":0.15,"premium":0.27271567798193747,"strike":16.636549152289,"iv":2.096524781447302,"gamma":0.052240921809273894,"theta":-0.017899794140457875,"vega":0.0049232575621010535,"rho":0.0006728275064029742,"breakevenPct":124.86322548832334},{"delta":0.2,"premium":0.375,"strike":14.39045410843063,"iv":2.0275108254541787,"gamma":0.06521549059350665,"theta":-0.02087019684084392,"vega":0.005934473146169653,"rho":0.000888911652608884,"breakevenPct":96.35434597237466},{"delta":0.25,"premium":0.46491133961264797,"strike":12.40354641549408,"iv":1.8717847404411316,"gamma":0.08019155274704796,"theta":-0.021880331434970188,"vega":0.0067330868076481845,"rho":0.001114570703681744,"breakevenPct":71.12765971311376},{"delta":0.3,"premium":0.5978516240091634,"strike":11.508593503963347,"iv":1.8894891521877304,"gamma":0.08607705960131164,"theta":-0.024090408396684772,"vega":0.007316679085997924,"rho":0.0013074153421014237,"breakevenPct":60.99424356994215},{"delta":0.35,"premium":0.7492614077984097,"strike":10.911776698914874,"iv":1.971032241507577,"gamma":0.08847374648224164,"theta":-0.026865815370025248,"vega":0.007837608173498392,"rho":0.001486103936131139,"breakevenPct":55.0711203318344},{"delta":0.4,"premium":0.9197872221598883,"strike":10.291682828509497,"iv":2.0340634654435656,"gamma":0.0891761355099448,"theta":-0.028859943579964204,"vega":0.008153093719399991,"rho":0.0016498458133004062,"breakevenPct":49.09266271269695},{"delta":0.45,"premium":1.0866255318260152,"strike":9.614997636328821,"iv":2.0548525746803494,"gamma":0.09054352154310161,"theta":-0.02987574064519633,"vega":0.00837791889440749,"rho":0.001816772710520413,"breakevenPct":42.312603635134394},{"delta":0.5,"premium":1.2485714285714287,"strike":8.895238095238096,"iv":2.030014285714286,"gamma":0.09257714285714286,"theta":-0.029811428571428572,"vega":0.00847904761904762,"rho":0.001987698746969399,"breakevenPct":34.89467171745955},{"delta":0.55,"premium":1.4016326530612249,"strike":8.214965986394557,"iv":1.960626530612245,"gamma":0.0950261224489796,"theta":-0.0285869387755102,"vega":0.008342993197278912,"rho":0.0021650539408109015,"breakevenPct":27.883702218885883},{"delta":0.6,"premium":1.6190426638917794,"strike":7.6441207075962545,"iv":1.9749640998959417,"gamma":0.09177856399583767,"theta":-0.027986472424557752,"vega":0.008122060353798127,"rho":0.002291841955937068,"breakevenPct":23.18364014319574},{"delta":0.65,"premium":1.8661810613943808,"strike":7.123829344432883,"iv":2.0279817898022894,"gamma":0.08589927159209157,"theta":-0.02767429760665973,"vega":0.007861914672216442,"rho":0.0023952685259257408,"breakevenPct":19.551190268720763},{"delta":0.7,"premium":2.180418994413407,"strike":6.5743016759776545,"iv":2.1119470391061452,"gamma":0.0773482681564246,"theta":-0.02687631284916201,"vega":0.00733173184357542,"rho":0.00244582405798694,"breakevenPct":16.422254187492516},{"delta":0.75,"premium":2.515614525139665,"strike":6.015642458100558,"iv":2.2055783240223468,"gamma":0.06796279329608937,"theta":-0.025926592178770948,"vega":0.006717206703910614,"rho":0.0024798660637663306,"breakevenPct":13.450583569246835},{"delta":0.8,"premium":2.81639127268067,"strike":5.444969004417771,"iv":2.1516149703805945,"gamma":0.06049669210198704,"theta":-0.0221849752959442,"vega":0.005856306178231235,"rho":0.0025409609532851167,"breakevenPct":9.861436169824222},{"delta":0.85,"premium":3.2156003792771073,"strike":4.805176024379874,"iv":2.179591844905204,"gamma":0.05076294889522505,"theta":-0.018732888122343472,"vega":0.004918566674611363,"rho":0.002523970420107959,"breakevenPct":6.6620974448387145},{"delta":0.9,"premium":3.9542845839729575,"strike":3.927620554702724,"iv":2.475642374872582,"gamma":0.03323945524744525,"theta":-0.016168604244041356,"vega":0.0037029557986031263,"rho":0.002237672240667402,"breakevenPct":4.815355975899376}],"put":[{"delta":0.1,"premium":0.3018275769702476,"strike":4.0975548253463545,"iv":2.2307300425463166,"gamma":0.03691349786387147,"theta":-0.014067547967101154,"vega":0.0036964745465722544,"rho":-0.0008454638179662576,"breakevenPct":49.52356115353989},{"delta":0.15,"premium":0.4951512555744265,"strike":4.8005500202706415,"iv":2.1900191482156135,"gamma":0.04989527506693779,"theta":-0.018280800204635274,"vega":0.004903210051805778,"rho":-0.0013013076931879164,"breakevenPct":42.74583413526669},{"delta":0.2,"premium":0.6816470912386365,"strike":5.4388236374621215,"iv":2.1020394553579376,"gamma":0.06258376002116545,"theta":-0.02093474026243242,"vega":0.005883813031503082,"rho":-0.0017507870232686812,"breakevenPct":36.737991087216606},{"delta":0.25,"premium":0.8711334745762712,"strike":6.044491525423729,"iv":2.002564830508475,"gamma":0.07471843220338983,"theta":-0.02293792372881356,"vega":0.006748940677966102,"rho":-0.002202279742337265,"breakevenPct":31.203515374777815},{"delta":0.3,"premium":1.1227224576271186,"strike":6.5741525423728815,"iv":1.9819080508474578,"gamma":0.08208072033898305,"theta":-0.024579872881355932,"vega":0.007331567796610169,"rho":-0.002703218263768987,"breakevenPct":27.50565061908877},{"delta":0.35,"premium":1.393131256952169,"strike":7.109010011123471,"iv":1.968254171301446,"gamma":0.08854505005561734,"theta":-0.026128921023359286,"vega":0.007854505005561735,"rho":-0.003219051752434331,"breakevenPct":23.988952443265763},{"delta":0.4,"premium":1.7407397107897666,"strike":7.665183537263626,"iv":1.9833264738598442,"gamma":0.09132591768631813,"theta":-0.027296885428253616,"vega":0.008132591768631812,"rho":-0.0037959850046498395,"breakevenPct":21.21540697260752},{"delta":0.45,"premium":2.1082155477031805,"strike":8.234393404004711,"iv":1.9892591283863368,"gamma":0.09346878680800942,"theta":-0.028023439340400472,"vega":0.008346878680800942,"rho":-0.004388666738297849,"breakevenPct":18.532702248709658},{"delta":0.5,"premium":2.5057420494699647,"strike":8.823321554770319,"iv":1.981367491166078,"gamma":0.09464664310954064,"theta":-0.028082332155477032,"vega":0.008464664310954065,"rho":-0.005005169039338739,"breakevenPct":15.98739986036393},{"delta":0.55,"premium":2.9469110869742483,"strike":9.444015292378273,"iv":1.965838468404236,"gamma":0.09449130650053542,"theta":-0.027461966668288568,"vega":0.008376738453450813,"rho":-0.00565838805617063,"breakevenPct":13.600039822814098},{"delta":0.6,"premium":3.4086443201487473,"strike":10.078192426864996,"iv":1.9436769958635969,"gamma":0.09360889102420786,"theta":-0.026425099710671016,"vega":0.00817772996541441,"rho":-0.0063284611057346785,"breakevenPct":11.306841847971363},{"delta":0.65,"premium":3.8835827865977626,"strike":10.711443715463684,"iv":1.8976692158033686,"gamma":0.0916211449725271,"theta":-0.02449813046875376,"vega":0.007816016943277973,"rho":-0.007006472531213285,"breakevenPct":9.201562157691413},{"delta":0.7,"premium":4.400725443885753,"strike":11.375906804857191,"iv":1.8483494202876094,"gamma":0.08821308021410244,"theta":-0.022195996218807117,"vega":0.007333023115884453,"rho":-0.007717884486590441,"breakevenPct":7.242461754681797},{"delta":0.75,"premium":5.283349852587482,"strike":12.38334985258748,"iv":1.867437997300395,"gamma":0.08045958111530839,"theta":-0.020320187505129712,"vega":0.006735466554331913,"rho":-0.008719903319337911,"breakevenPct":5.582595281789414},{"delta":0.8,"premium":6.819516554671807,"strike":14.022960652555067,"iv":1.9643577710841964,"gamma":0.067172871502465,"theta":-0.018507711550286556,"vega":0.005931612713510288,"rho":-0.010241928745118386,"breakevenPct":4.206972288049414},{"delta":0.85,"premium":7.509519265860945,"strike":14.8347285480717,"iv":1.8455137200088663,"gamma":0.05921557824939268,"theta":-0.013980656364726488,"vega":0.004920300836330915,"rho":-0.011090321583170389,"breakevenPct":2.58771134590342},{"delta":0.9,"premium":9.304367033583812,"strike":16.731809905022143,"iv":1.7997825244098955,"gamma":0.0447868533900913,"theta":-0.009438012160047372,"vega":0.0036508494090566985,"rho":-0.012818260459159118,"breakevenPct":1.3751357499867727}]}},"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"}}