{"symbol":"NVTX","url":"https://intraalpha.com/companies/NVTX","capturedAt":"2026-10-23T00:56:15.185Z","state":"ready","quote":{"symbol":"NVTX","last_price":7.84,"prev_close":9.19,"regular_close":7.84,"change":-1.35,"change_pct":-14.6899,"regular_change":-1.35,"regular_change_pct":-14.6899,"extended_change":0,"extended_change_pct":0,"bid":7.56,"ask":8.5,"bid_size":100,"ask_size":100,"volume":267448,"vwap":8.035625,"open":8.2,"high":8.55,"low":7.6,"close":7.84,"trade_count":1903,"last_trade_at":"2026-10-23T00:00:05.311359968Z","last_quote_at":"2026-10-23T00:00:00.152571275Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:56:12.289151299-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":40200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-09-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:56:14.635909+00:00"},"optionObservedAt":"2026-10-22T19:55:02.954Z","bars":[{"c":9.78,"h":9.84,"l":9.61,"n":54,"o":9.61,"t":"2026-10-16T08:00:00Z","v":7730,"vw":9.72677},{"c":9.79,"h":9.79,"l":9.79,"n":3,"o":9.79,"t":"2026-10-16T08:20:00Z","v":400,"vw":9.79},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-16T09:40:00Z","v":160,"vw":9.7},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-16T09:55:00Z","v":200,"vw":9.5},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-16T10:00:00Z","v":440,"vw":9.47},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-16T11:10:00Z","v":380,"vw":9.39},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-16T11:30:00Z","v":180,"vw":9.52},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-16T11:35:00Z","v":200,"vw":9.21},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-16T11:45:00Z","v":1000,"vw":9.15},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-16T12:00:00Z","v":100,"vw":9.17},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-16T12:45:00Z","v":200,"vw":9.1},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-10-16T13:15:00Z","v":1199,"vw":9.09},{"c":9.09,"h":9.09,"l":9.09,"n":14,"o":9.09,"t":"2026-10-16T13:20:00Z","v":855,"vw":9.09},{"c":9,"h":9.09,"l":9,"n":40,"o":9.09,"t":"2026-10-16T13:25:00Z","v":8557,"vw":9.087241},{"c":8.7,"h":9.03,"l":8.7,"n":66,"o":9.03,"t":"2026-10-16T13:30:00Z","v":6820,"vw":8.870784},{"c":8.7918,"h":8.8789,"l":8.7918,"n":24,"o":8.855,"t":"2026-10-16T13:35:00Z","v":6577,"vw":8.818981},{"c":8.94,"h":8.94,"l":8.74,"n":46,"o":8.9,"t":"2026-10-16T13:40:00Z","v":6724,"vw":8.829033},{"c":8.87,"h":9,"l":8.86,"n":31,"o":9,"t":"2026-10-16T13:45:00Z","v":14316,"vw":8.873551},{"c":8.715,"h":8.8,"l":8.6241,"n":57,"o":8.8,"t":"2026-10-16T13:50:00Z","v":9477,"vw":8.764954},{"c":8.68,"h":8.75,"l":8.6,"n":30,"o":8.75,"t":"2026-10-16T13:55:00Z","v":6261,"vw":8.622498},{"c":8.92,"h":8.93,"l":8.74,"n":21,"o":8.74,"t":"2026-10-16T14:00:00Z","v":1727,"vw":8.831429},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-16T14:05:00Z","v":100,"vw":8.79},{"c":8.83,"h":8.83,"l":8.73,"n":17,"o":8.74,"t":"2026-10-16T14:10:00Z","v":1450,"vw":8.759225},{"c":8.798,"h":8.88,"l":8.798,"n":14,"o":8.88,"t":"2026-10-16T14:15:00Z","v":1508,"vw":8.827555},{"c":8.79,"h":8.82,"l":8.79,"n":5,"o":8.815,"t":"2026-10-16T14:20:00Z","v":528,"vw":8.807},{"c":8.78,"h":8.81,"l":8.7797,"n":7,"o":8.81,"t":"2026-10-16T14:25:00Z","v":432,"vw":8.789498},{"c":8.9,"h":8.9,"l":8.75,"n":6,"o":8.75,"t":"2026-10-16T14:30:00Z","v":2979,"vw":8.818896},{"c":8.92,"h":8.955,"l":8.92,"n":17,"o":8.9399,"t":"2026-10-16T14:35:00Z","v":2989,"vw":8.934838},{"c":8.9,"h":8.96,"l":8.9,"n":5,"o":8.96,"t":"2026-10-16T14:40:00Z","v":798,"vw":8.911643},{"c":8.8228,"h":8.86,"l":8.82,"n":30,"o":8.86,"t":"2026-10-16T14:45:00Z","v":3216,"vw":8.846616},{"c":8.68,"h":8.82,"l":8.68,"n":26,"o":8.815,"t":"2026-10-16T14:50:00Z","v":8948,"vw":8.729666},{"c":8.75,"h":8.75,"l":8.685,"n":25,"o":8.685,"t":"2026-10-16T14:55:00Z","v":2056,"vw":8.725676},{"c":8.6,"h":8.7,"l":8.6,"n":38,"o":8.7,"t":"2026-10-16T15:00:00Z","v":5796,"vw":8.650097},{"c":8.45,"h":8.6,"l":8.45,"n":81,"o":8.6,"t":"2026-10-16T15:05:00Z","v":21543,"vw":8.515854},{"c":8.5302,"h":8.5302,"l":8.43,"n":101,"o":8.4468,"t":"2026-10-16T15:10:00Z","v":15046,"vw":8.480907},{"c":8.465,"h":8.52,"l":8.465,"n":12,"o":8.505,"t":"2026-10-16T15:15:00Z","v":3267,"vw":8.492963},{"c":8.25,"h":8.475,"l":8.225,"n":75,"o":8.475,"t":"2026-10-16T15:20:00Z","v":15581,"vw":8.322404},{"c":8.19,"h":8.31,"l":8.19,"n":67,"o":8.2993,"t":"2026-10-16T15:25:00Z","v":9423,"vw":8.287531},{"c":8.37,"h":8.37,"l":8.2,"n":23,"o":8.2,"t":"2026-10-16T15:30:00Z","v":5535,"vw":8.348354},{"c":8.44,"h":8.44,"l":8.385,"n":8,"o":8.385,"t":"2026-10-16T15:35:00Z","v":771,"vw":8.410845},{"c":8.43,"h":8.485,"l":8.43,"n":18,"o":8.485,"t":"2026-10-16T15:40:00Z","v":1743,"vw":8.451679},{"c":8.42,"h":8.4599,"l":8.415,"n":5,"o":8.415,"t":"2026-10-16T15:45:00Z","v":1040,"vw":8.448624},{"c":8.28,"h":8.42,"l":8.28,"n":21,"o":8.42,"t":"2026-10-16T15:50:00Z","v":2183,"vw":8.368465},{"c":8.29,"h":8.32,"l":8.201,"n":65,"o":8.22,"t":"2026-10-16T15:55:00Z","v":23699,"vw":8.288298},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-16T16:00:00Z","v":200,"vw":8.29},{"c":8.31,"h":8.36,"l":8.31,"n":2,"o":8.36,"t":"2026-10-16T16:05:00Z","v":340,"vw":8.324706},{"c":8.291,"h":8.33,"l":8.291,"n":5,"o":8.33,"t":"2026-10-16T16:10:00Z","v":421,"vw":8.315286},{"c":8.31,"h":8.4109,"l":8.31,"n":16,"o":8.4109,"t":"2026-10-16T16:15:00Z","v":1470,"vw":8.360826},{"c":8.271,"h":8.305,"l":8.271,"n":5,"o":8.305,"t":"2026-10-16T16:20:00Z","v":247,"vw":8.288418},{"c":8.33,"h":8.33,"l":8.3,"n":81,"o":8.3,"t":"2026-10-16T16:25:00Z","v":10540,"vw":8.301219},{"c":8.3,"h":8.3,"l":8.3,"n":19,"o":8.3,"t":"2026-10-16T16:30:00Z","v":1601,"vw":8.3},{"c":8.315,"h":8.315,"l":8.3,"n":22,"o":8.3,"t":"2026-10-16T16:35:00Z","v":2009,"vw":8.30585},{"c":8.315,"h":8.315,"l":8.31,"n":24,"o":8.31,"t":"2026-10-16T16:40:00Z","v":4449,"vw":8.311539},{"c":8.22,"h":8.3,"l":8.22,"n":30,"o":8.3,"t":"2026-10-16T16:45:00Z","v":2668,"vw":8.262633},{"c":8.2,"h":8.2448,"l":8.2,"n":48,"o":8.2448,"t":"2026-10-16T16:50:00Z","v":9931,"vw":8.205474},{"c":8.2229,"h":8.2229,"l":8.19,"n":42,"o":8.2,"t":"2026-10-16T16:55:00Z","v":3874,"vw":8.207682},{"c":8.1,"h":8.1995,"l":8.1,"n":107,"o":8.18,"t":"2026-10-16T17:00:00Z","v":34604,"vw":8.115222},{"c":8.07,"h":8.07,"l":8.022,"n":48,"o":8.06,"t":"2026-10-16T17:05:00Z","v":7275,"vw":8.042094},{"c":8.06,"h":8.08,"l":8.05,"n":33,"o":8.08,"t":"2026-10-16T17:10:00Z","v":4214,"vw":8.06027},{"c":8.01,"h":8.04,"l":7.96,"n":158,"o":8.04,"t":"2026-10-16T17:15:00Z","v":30763,"vw":7.995497},{"c":7.98,"h":8.03,"l":7.98,"n":42,"o":8.01,"t":"2026-10-16T17:20:00Z","v":3250,"vw":7.994379},{"c":8.15,"h":8.15,"l":8.04,"n":20,"o":8.04,"t":"2026-10-16T17:25:00Z","v":7615,"vw":8.094787},{"c":8.125,"h":8.1783,"l":8.12,"n":12,"o":8.15,"t":"2026-10-16T17:30:00Z","v":4303,"vw":8.160171},{"c":8.08,"h":8.08,"l":8.0401,"n":6,"o":8.0401,"t":"2026-10-16T17:35:00Z","v":429,"vw":8.065038},{"c":8.1163,"h":8.19,"l":8.08,"n":21,"o":8.08,"t":"2026-10-16T17:40:00Z","v":1779,"vw":8.125163},{"c":8.035,"h":8.12,"l":8.035,"n":13,"o":8.12,"t":"2026-10-16T17:45:00Z","v":975,"vw":8.070882},{"c":8.02,"h":8.02,"l":8,"n":23,"o":8,"t":"2026-10-16T17:50:00Z","v":3613,"vw":8.01231},{"c":8.0015,"h":8.0097,"l":7.99,"n":10,"o":8,"t":"2026-10-16T17:55:00Z","v":561,"vw":8.0003},{"c":7.95,"h":8.02,"l":7.9286,"n":34,"o":7.97,"t":"2026-10-16T18:00:00Z","v":3679,"vw":7.966859},{"c":8.01,"h":8.01,"l":7.95,"n":15,"o":7.95,"t":"2026-10-16T18:05:00Z","v":877,"vw":7.975714},{"c":7.955,"h":7.96,"l":7.935,"n":13,"o":7.96,"t":"2026-10-16T18:10:00Z","v":1793,"vw":7.944718},{"c":7.9,"h":7.98,"l":7.9,"n":37,"o":7.9621,"t":"2026-10-16T18:15:00Z","v":3981,"vw":7.945974},{"c":7.8455,"h":7.88,"l":7.8455,"n":8,"o":7.88,"t":"2026-10-16T18:20:00Z","v":1715,"vw":7.877484},{"c":7.865,"h":7.88,"l":7.84,"n":47,"o":7.88,"t":"2026-10-16T18:25:00Z","v":5690,"vw":7.857211},{"c":7.88,"h":7.88,"l":7.8557,"n":4,"o":7.8557,"t":"2026-10-16T18:30:00Z","v":350,"vw":7.86542},{"c":7.9062,"h":7.92,"l":7.88,"n":11,"o":7.915,"t":"2026-10-16T18:35:00Z","v":831,"vw":7.907387},{"c":7.85,"h":7.885,"l":7.85,"n":12,"o":7.885,"t":"2026-10-16T18:40:00Z","v":1443,"vw":7.855},{"c":7.75,"h":7.82,"l":7.74,"n":41,"o":7.82,"t":"2026-10-16T18:45:00Z","v":14151,"vw":7.753148},{"c":7.68,"h":7.73,"l":7.68,"n":28,"o":7.73,"t":"2026-10-16T18:50:00Z","v":3116,"vw":7.704489},{"c":7.685,"h":7.73,"l":7.685,"n":7,"o":7.73,"t":"2026-10-16T18:55:00Z","v":1398,"vw":7.688855},{"c":7.6879,"h":7.69,"l":7.6879,"n":6,"o":7.69,"t":"2026-10-16T19:00:00Z","v":1298,"vw":7.68983},{"c":7.62,"h":7.7189,"l":7.55,"n":54,"o":7.7189,"t":"2026-10-16T19:05:00Z","v":8528,"vw":7.628123},{"c":7.8688,"h":7.8688,"l":7.7,"n":14,"o":7.7,"t":"2026-10-16T19:10:00Z","v":2381,"vw":7.768324},{"c":7.8003,"h":7.89,"l":7.8003,"n":13,"o":7.89,"t":"2026-10-16T19:15:00Z","v":1062,"vw":7.827911},{"c":7.805,"h":7.85,"l":7.7701,"n":15,"o":7.85,"t":"2026-10-16T19:20:00Z","v":6119,"vw":7.84571},{"c":7.83,"h":7.83,"l":7.795,"n":17,"o":7.83,"t":"2026-10-16T19:25:00Z","v":2608,"vw":7.807143},{"c":7.73,"h":7.8699,"l":7.695,"n":25,"o":7.84,"t":"2026-10-16T19:30:00Z","v":7144,"vw":7.76035},{"c":7.6801,"h":7.7399,"l":7.6701,"n":22,"o":7.71,"t":"2026-10-16T19:35:00Z","v":2038,"vw":7.686026},{"c":7.645,"h":7.7399,"l":7.645,"n":12,"o":7.7399,"t":"2026-10-16T19:40:00Z","v":2418,"vw":7.693622},{"c":7.57,"h":7.6116,"l":7.57,"n":15,"o":7.6116,"t":"2026-10-16T19:45:00Z","v":748,"vw":7.595741},{"c":7.615,"h":7.6599,"l":7.571,"n":26,"o":7.59,"t":"2026-10-16T19:50:00Z","v":3946,"vw":7.617938},{"c":7.66,"h":7.7032,"l":7.6,"n":65,"o":7.6,"t":"2026-10-16T19:55:00Z","v":5045,"vw":7.660776},{"c":7.68,"h":7.68,"l":7.68,"n":12,"o":7.68,"t":"2026-10-16T20:00:00Z","v":282,"vw":7.68},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-16T20:10:00Z","v":100,"vw":7.8},{"c":7.85,"h":7.85,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T20:25:00Z","v":620,"vw":7.724194},{"c":7.85,"h":7.85,"l":7.85,"n":7,"o":7.85,"t":"2026-10-16T20:30:00Z","v":1034,"vw":7.85},{"c":8.01,"h":8.01,"l":7.85,"n":4,"o":7.85,"t":"2026-10-16T20:35:00Z","v":809,"vw":7.873515},{"c":8.0106,"h":8.0106,"l":8.0106,"n":1,"o":8.0106,"t":"2026-10-16T20:40:00Z","v":250,"vw":8.0106},{"c":8.0755,"h":8.0755,"l":7.93,"n":6,"o":7.93,"t":"2026-10-16T20:55:00Z","v":1998,"vw":7.961858},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-16T21:00:00Z","v":631,"vw":7.92},{"c":7.93,"h":7.93,"l":7.89,"n":4,"o":7.89,"t":"2026-10-16T21:05:00Z","v":871,"vw":7.918479},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-16T21:10:00Z","v":617,"vw":7.93},{"c":7.97,"h":7.97,"l":7.94,"n":8,"o":7.95,"t":"2026-10-16T21:15:00Z","v":1835,"vw":7.950113},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-10-16T21:30:00Z","v":190,"vw":7.84},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-16T21:45:00Z","v":100,"vw":7.96},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-16T21:55:00Z","v":393,"vw":7.81},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-16T22:25:00Z","v":200,"vw":7.84},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-16T22:30:00Z","v":120,"vw":7.81},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-16T22:50:00Z","v":260,"vw":7.75},{"c":7.7,"h":7.7,"l":7.7,"n":8,"o":7.7,"t":"2026-10-16T22:55:00Z","v":389,"vw":7.7},{"c":7.9259,"h":7.9259,"l":7.9237,"n":2,"o":7.9237,"t":"2026-10-16T23:00:00Z","v":500,"vw":7.92502},{"c":7.9465,"h":7.9465,"l":7.87,"n":2,"o":7.87,"t":"2026-10-16T23:10:00Z","v":375,"vw":7.9006},{"c":7.9599,"h":7.9599,"l":7.9599,"n":1,"o":7.9599,"t":"2026-10-16T23:15:00Z","v":200,"vw":7.9599},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T23:35:00Z","v":210,"vw":7.7},{"c":7.6714,"h":7.69,"l":7.6714,"n":4,"o":7.69,"t":"2026-10-16T23:50:00Z","v":349,"vw":7.6838},{"c":7.6003,"h":7.6003,"l":7.6003,"n":2,"o":7.6003,"t":"2026-10-16T23:55:00Z","v":150,"vw":7.6003},{"c":8.26,"h":8.31,"l":8.26,"n":31,"o":8.3,"t":"2026-10-19T08:00:00Z","v":2806,"vw":8.291067},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-19T09:00:00Z","v":100,"vw":8.32},{"c":8.21,"h":8.28,"l":8.21,"n":35,"o":8.28,"t":"2026-10-19T09:05:00Z","v":18000,"vw":8.236618},{"c":8.21,"h":8.295,"l":8.21,"n":10,"o":8.295,"t":"2026-10-19T09:10:00Z","v":1250,"vw":8.233863},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-19T09:15:00Z","v":215,"vw":8.28},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-19T09:25:00Z","v":1000,"vw":8.35},{"c":8.35,"h":8.35,"l":8.33,"n":3,"o":8.33,"t":"2026-10-19T09:45:00Z","v":597,"vw":8.339112},{"c":8.34,"h":8.34,"l":8.33,"n":4,"o":8.33,"t":"2026-10-19T10:05:00Z","v":506,"vw":8.335},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-19T10:15:00Z","v":194,"vw":8.35},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-19T11:00:00Z","v":201,"vw":8.5},{"c":8.46,"h":8.46,"l":8.4,"n":2,"o":8.4,"t":"2026-10-19T11:15:00Z","v":600,"vw":8.41},{"c":8.46,"h":8.46,"l":8.33,"n":84,"o":8.4173,"t":"2026-10-19T11:40:00Z","v":15348,"vw":8.434427},{"c":8.44,"h":8.44,"l":8.41,"n":6,"o":8.41,"t":"2026-10-19T11:50:00Z","v":2148,"vw":8.431415},{"c":8.48,"h":8.48,"l":8.44,"n":15,"o":8.44,"t":"2026-10-19T11:55:00Z","v":3351,"vw":8.466236},{"c":8.5,"h":8.5,"l":8.4,"n":19,"o":8.5,"t":"2026-10-19T12:00:00Z","v":5900,"vw":8.461172},{"c":8.5,"h":8.5,"l":8.45,"n":8,"o":8.45,"t":"2026-10-19T12:05:00Z","v":2299,"vw":8.4913},{"c":8.57,"h":8.57,"l":8.56,"n":12,"o":8.5693,"t":"2026-10-19T12:10:00Z","v":1501,"vw":8.567704},{"c":8.51,"h":8.5794,"l":8.51,"n":20,"o":8.57,"t":"2026-10-19T12:15:00Z","v":3225,"vw":8.539763},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T12:20:00Z","v":1300,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T12:25:00Z","v":1000,"vw":8.5},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-19T12:30:00Z","v":158,"vw":8.56},{"c":8.5782,"h":8.58,"l":8.56,"n":5,"o":8.58,"t":"2026-10-19T12:35:00Z","v":900,"vw":8.572333},{"c":8.5,"h":8.52,"l":8.5,"n":4,"o":8.52,"t":"2026-10-19T12:40:00Z","v":1420,"vw":8.517183},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-19T12:45:00Z","v":153,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-19T12:50:00Z","v":100,"vw":8.47},{"c":8.539,"h":8.539,"l":8.52,"n":15,"o":8.52,"t":"2026-10-19T13:05:00Z","v":1355,"vw":8.531125},{"c":8.42,"h":8.44,"l":8.42,"n":4,"o":8.44,"t":"2026-10-19T13:15:00Z","v":645,"vw":8.428306},{"c":8.55,"h":8.59,"l":8.505,"n":15,"o":8.51,"t":"2026-10-19T13:25:00Z","v":1522,"vw":8.523342},{"c":8.39,"h":8.55,"l":8.2217,"n":77,"o":8.55,"t":"2026-10-19T13:30:00Z","v":14083,"vw":8.342841},{"c":8.35,"h":8.401,"l":8.313,"n":46,"o":8.4,"t":"2026-10-19T13:35:00Z","v":5476,"vw":8.364141},{"c":8.47,"h":8.5995,"l":8.33,"n":58,"o":8.33,"t":"2026-10-19T13:40:00Z","v":28156,"vw":8.454254},{"c":8.555,"h":8.555,"l":8.46,"n":26,"o":8.46,"t":"2026-10-19T13:45:00Z","v":3582,"vw":8.518109},{"c":8.3,"h":8.465,"l":8.2615,"n":89,"o":8.44,"t":"2026-10-19T13:50:00Z","v":33072,"vw":8.317688},{"c":8.185,"h":8.2999,"l":8.1651,"n":28,"o":8.2999,"t":"2026-10-19T13:55:00Z","v":13227,"vw":8.221911},{"c":8.095,"h":8.195,"l":8.085,"n":31,"o":8.195,"t":"2026-10-19T14:00:00Z","v":5980,"vw":8.128975},{"c":8.155,"h":8.155,"l":8.1,"n":4,"o":8.1,"t":"2026-10-19T14:05:00Z","v":344,"vw":8.1275},{"c":8.251,"h":8.28,"l":8.165,"n":60,"o":8.225,"t":"2026-10-19T14:10:00Z","v":14802,"vw":8.249006},{"c":8.3889,"h":8.4,"l":8.3889,"n":10,"o":8.4,"t":"2026-10-19T14:15:00Z","v":2211,"vw":8.390559},{"c":8.4,"h":8.41,"l":8.37,"n":21,"o":8.41,"t":"2026-10-19T14:20:00Z","v":706,"vw":8.384787},{"c":8.41,"h":8.41,"l":8.3401,"n":14,"o":8.37,"t":"2026-10-19T14:25:00Z","v":5330,"vw":8.391833},{"c":8.275,"h":8.4,"l":8.275,"n":20,"o":8.4,"t":"2026-10-19T14:30:00Z","v":1770,"vw":8.324636},{"c":8.21,"h":8.335,"l":8.21,"n":20,"o":8.32,"t":"2026-10-19T14:35:00Z","v":3760,"vw":8.270735},{"c":8.4015,"h":8.4029,"l":8.39,"n":5,"o":8.4029,"t":"2026-10-19T14:40:00Z","v":566,"vw":8.399918},{"c":8.5238,"h":8.639,"l":8.52,"n":26,"o":8.57,"t":"2026-10-19T14:45:00Z","v":5324,"vw":8.554329},{"c":8.5483,"h":8.5499,"l":8.515,"n":26,"o":8.515,"t":"2026-10-19T14:50:00Z","v":19132,"vw":8.539897},{"c":8.505,"h":8.5598,"l":8.495,"n":31,"o":8.495,"t":"2026-10-19T14:55:00Z","v":17572,"vw":8.550268},{"c":8.57,"h":8.58,"l":8.495,"n":10,"o":8.495,"t":"2026-10-19T15:00:00Z","v":1253,"vw":8.550602},{"c":8.633,"h":8.639,"l":8.6,"n":13,"o":8.6,"t":"2026-10-19T15:05:00Z","v":1534,"vw":8.626109},{"c":8.5607,"h":8.63,"l":8.5558,"n":14,"o":8.63,"t":"2026-10-19T15:10:00Z","v":931,"vw":8.576798},{"c":8.6,"h":8.6,"l":8.56,"n":12,"o":8.56,"t":"2026-10-19T15:15:00Z","v":1861,"vw":8.596211},{"c":8.7,"h":8.7,"l":8.65,"n":10,"o":8.65,"t":"2026-10-19T15:20:00Z","v":1326,"vw":8.679461},{"c":8.65,"h":8.73,"l":8.65,"n":12,"o":8.73,"t":"2026-10-19T15:25:00Z","v":1474,"vw":8.684959},{"c":8.62,"h":8.63,"l":8.615,"n":5,"o":8.63,"t":"2026-10-19T15:30:00Z","v":398,"vw":8.62152},{"c":8.68,"h":8.69,"l":8.6501,"n":9,"o":8.6501,"t":"2026-10-19T15:35:00Z","v":1397,"vw":8.679518},{"c":8.67,"h":8.67,"l":8.67,"n":6,"o":8.67,"t":"2026-10-19T15:40:00Z","v":426,"vw":8.67},{"c":8.6408,"h":8.65,"l":8.6408,"n":3,"o":8.65,"t":"2026-10-19T15:45:00Z","v":503,"vw":8.642717},{"c":8.69,"h":8.69,"l":8.685,"n":4,"o":8.685,"t":"2026-10-19T15:50:00Z","v":244,"vw":8.687273},{"c":8.6,"h":8.63,"l":8.5901,"n":4,"o":8.63,"t":"2026-10-19T15:55:00Z","v":860,"vw":8.616074},{"c":8.56,"h":8.6001,"l":8.55,"n":13,"o":8.6001,"t":"2026-10-19T16:00:00Z","v":4062,"vw":8.55325},{"c":8.56,"h":8.56,"l":8.56,"n":6,"o":8.56,"t":"2026-10-19T16:15:00Z","v":782,"vw":8.56},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-19T16:20:00Z","v":500,"vw":8.55},{"c":8.58,"h":8.61,"l":8.58,"n":3,"o":8.58,"t":"2026-10-19T16:25:00Z","v":1275,"vw":8.582941},{"c":8.51,"h":8.58,"l":8.5003,"n":32,"o":8.58,"t":"2026-10-19T16:30:00Z","v":20175,"vw":8.501795},{"c":8.5217,"h":8.54,"l":8.51,"n":29,"o":8.53,"t":"2026-10-19T16:35:00Z","v":4453,"vw":8.529754},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-19T16:40:00Z","v":418,"vw":8.53},{"c":8.485,"h":8.54,"l":8.48,"n":27,"o":8.54,"t":"2026-10-19T16:45:00Z","v":8458,"vw":8.486781},{"c":8.48,"h":8.49,"l":8.48,"n":16,"o":8.49,"t":"2026-10-19T16:50:00Z","v":1960,"vw":8.482089},{"c":8.46,"h":8.5,"l":8.4513,"n":10,"o":8.4513,"t":"2026-10-19T16:55:00Z","v":1337,"vw":8.462936},{"c":8.43,"h":8.46,"l":8.43,"n":79,"o":8.46,"t":"2026-10-19T17:00:00Z","v":10380,"vw":8.435098},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-19T17:05:00Z","v":300,"vw":8.46},{"c":8.4394,"h":8.445,"l":8.43,"n":4,"o":8.43,"t":"2026-10-19T17:10:00Z","v":995,"vw":8.440893},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-19T17:15:00Z","v":122,"vw":8.46},{"c":8.4449,"h":8.465,"l":8.4449,"n":5,"o":8.4553,"t":"2026-10-19T17:20:00Z","v":3625,"vw":8.45127},{"c":8.27,"h":8.36,"l":8.27,"n":22,"o":8.36,"t":"2026-10-19T17:45:00Z","v":3551,"vw":8.288765},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-19T17:50:00Z","v":806,"vw":8.31},{"c":8.27,"h":8.35,"l":8.25,"n":206,"o":8.27,"t":"2026-10-19T17:55:00Z","v":26511,"vw":8.265575},{"c":8.325,"h":8.335,"l":8.325,"n":3,"o":8.335,"t":"2026-10-19T18:00:00Z","v":393,"vw":8.329737},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-19T18:05:00Z","v":600,"vw":8.25},{"c":8.31,"h":8.31,"l":8.2901,"n":2,"o":8.2901,"t":"2026-10-19T18:10:00Z","v":542,"vw":8.293772},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-19T18:15:00Z","v":455,"vw":8.3},{"c":8.25,"h":8.27,"l":8.25,"n":6,"o":8.27,"t":"2026-10-19T18:20:00Z","v":956,"vw":8.256479},{"c":8.22,"h":8.22,"l":8.22,"n":8,"o":8.22,"t":"2026-10-19T18:25:00Z","v":334,"vw":8.22},{"c":8.27,"h":8.27,"l":8.23,"n":5,"o":8.23,"t":"2026-10-19T18:30:00Z","v":620,"vw":8.24484},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-19T18:35:00Z","v":870,"vw":8.27},{"c":8.3608,"h":8.3962,"l":8.3608,"n":2,"o":8.3962,"t":"2026-10-19T18:45:00Z","v":400,"vw":8.374075},{"c":8.3684,"h":8.3684,"l":8.3684,"n":4,"o":8.3684,"t":"2026-10-19T18:50:00Z","v":481,"vw":8.3684},{"c":8.3117,"h":8.3756,"l":8.3117,"n":2,"o":8.3756,"t":"2026-10-19T18:55:00Z","v":350,"vw":8.357343},{"c":8.33,"h":8.34,"l":8.33,"n":2,"o":8.34,"t":"2026-10-19T19:10:00Z","v":200,"vw":8.335},{"c":8.365,"h":8.365,"l":8.365,"n":2,"o":8.365,"t":"2026-10-19T19:15:00Z","v":262,"vw":8.365},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-19T19:20:00Z","v":100,"vw":8.4},{"c":8.42,"h":8.48,"l":8.42,"n":4,"o":8.48,"t":"2026-10-19T19:25:00Z","v":401,"vw":8.465},{"c":8.43,"h":8.46,"l":8.38,"n":6,"o":8.38,"t":"2026-10-19T19:30:00Z","v":2236,"vw":8.444774},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-19T19:35:00Z","v":200,"vw":8.47},{"c":8.495,"h":8.495,"l":8.475,"n":5,"o":8.475,"t":"2026-10-19T19:40:00Z","v":470,"vw":8.488333},{"c":8.35,"h":8.4,"l":8.34,"n":10,"o":8.4,"t":"2026-10-19T19:45:00Z","v":1184,"vw":8.351799},{"c":8.295,"h":8.305,"l":8.295,"n":14,"o":8.3001,"t":"2026-10-19T19:50:00Z","v":2960,"vw":8.301833},{"c":8.2,"h":8.24,"l":8.1701,"n":61,"o":8.24,"t":"2026-10-19T19:55:00Z","v":3618,"vw":8.200452},{"c":8.17,"h":8.17,"l":8.17,"n":7,"o":8.17,"t":"2026-10-19T20:00:00Z","v":416,"vw":8.17},{"c":8.2763,"h":8.2763,"l":8.2763,"n":2,"o":8.2763,"t":"2026-10-19T20:15:00Z","v":155,"vw":8.2763},{"c":8.3113,"h":8.3113,"l":8.3113,"n":1,"o":8.3113,"t":"2026-10-19T20:35:00Z","v":300,"vw":8.3113},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-19T21:50:00Z","v":100,"vw":8.36},{"c":8.2,"h":8.22,"l":8.2,"n":7,"o":8.22,"t":"2026-10-19T23:25:00Z","v":5285,"vw":8.219608},{"c":8.29,"h":8.29,"l":8.279,"n":18,"o":8.28,"t":"2026-10-19T23:40:00Z","v":5000,"vw":8.286311},{"c":8.17,"h":8.25,"l":8.17,"n":19,"o":8.25,"t":"2026-10-19T23:45:00Z","v":9000,"vw":8.18839},{"c":7.9,"h":8,"l":7.9,"n":8,"o":8,"t":"2026-10-20T08:00:00Z","v":2265,"vw":7.98381},{"c":8.06,"h":8.06,"l":8.06,"n":2,"o":8.06,"t":"2026-10-20T08:05:00Z","v":184,"vw":8.06},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-20T08:40:00Z","v":400,"vw":8},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-20T08:50:00Z","v":400,"vw":7.9},{"c":7.9,"h":7.9,"l":7.89,"n":5,"o":7.89,"t":"2026-10-20T09:00:00Z","v":1200,"vw":7.895},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-20T10:40:00Z","v":100,"vw":7.77},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T10:45:00Z","v":500,"vw":7.78},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-20T11:20:00Z","v":120,"vw":7.71},{"c":7.68,"h":7.71,"l":7.68,"n":9,"o":7.71,"t":"2026-10-20T11:25:00Z","v":1111,"vw":7.703865},{"c":7.6512,"h":7.6512,"l":7.6512,"n":1,"o":7.6512,"t":"2026-10-20T11:50:00Z","v":100,"vw":7.6512},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-20T11:55:00Z","v":100,"vw":7.67},{"c":7.7,"h":7.71,"l":7.64,"n":4,"o":7.64,"t":"2026-10-20T12:05:00Z","v":650,"vw":7.673898},{"c":7.6,"h":7.61,"l":7.6,"n":7,"o":7.61,"t":"2026-10-20T12:30:00Z","v":750,"vw":7.602308},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-20T12:35:00Z","v":109,"vw":7.65},{"c":7.71,"h":7.72,"l":7.7,"n":22,"o":7.7,"t":"2026-10-20T12:40:00Z","v":7818,"vw":7.714258},{"c":7.7597,"h":7.76,"l":7.66,"n":11,"o":7.72,"t":"2026-10-20T12:45:00Z","v":1075,"vw":7.729967},{"c":7.75,"h":7.76,"l":7.75,"n":5,"o":7.76,"t":"2026-10-20T12:50:00Z","v":330,"vw":7.753049},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-20T13:10:00Z","v":100,"vw":7.79},{"c":7.785,"h":7.785,"l":7.785,"n":4,"o":7.785,"t":"2026-10-20T13:15:00Z","v":350,"vw":7.785},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-20T13:20:00Z","v":200,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-20T13:25:00Z","v":800,"vw":7.75},{"c":7.538,"h":7.71,"l":7.5,"n":64,"o":7.67,"t":"2026-10-20T13:30:00Z","v":11251,"vw":7.603733},{"c":7.715,"h":7.8692,"l":7.63,"n":31,"o":7.63,"t":"2026-10-20T13:35:00Z","v":6317,"vw":7.778772},{"c":7.61,"h":7.63,"l":7.53,"n":39,"o":7.63,"t":"2026-10-20T13:40:00Z","v":13652,"vw":7.594911},{"c":7.7225,"h":7.7225,"l":7.6,"n":17,"o":7.6,"t":"2026-10-20T13:45:00Z","v":5368,"vw":7.618707},{"c":7.805,"h":7.805,"l":7.7,"n":7,"o":7.7005,"t":"2026-10-20T13:50:00Z","v":1561,"vw":7.77008},{"c":7.99,"h":7.99,"l":7.895,"n":18,"o":7.9,"t":"2026-10-20T13:55:00Z","v":3375,"vw":7.934648},{"c":8.08,"h":8.08,"l":7.941,"n":21,"o":8.02,"t":"2026-10-20T14:00:00Z","v":4115,"vw":8.002718},{"c":8.1626,"h":8.2299,"l":8.0593,"n":24,"o":8.0593,"t":"2026-10-20T14:05:00Z","v":13890,"vw":8.176723},{"c":8.25,"h":8.25,"l":8.13,"n":6,"o":8.13,"t":"2026-10-20T14:10:00Z","v":1207,"vw":8.15},{"c":8.345,"h":8.36,"l":8.2823,"n":31,"o":8.2823,"t":"2026-10-20T14:15:00Z","v":4140,"vw":8.322019},{"c":8.32,"h":8.325,"l":8.315,"n":5,"o":8.325,"t":"2026-10-20T14:20:00Z","v":1890,"vw":8.321389},{"c":8.6233,"h":8.68,"l":8.51,"n":22,"o":8.51,"t":"2026-10-20T14:25:00Z","v":3190,"vw":8.62191},{"c":8.47,"h":8.6,"l":8.46,"n":23,"o":8.6,"t":"2026-10-20T14:30:00Z","v":3808,"vw":8.497207},{"c":8.49,"h":8.49,"l":8.39,"n":15,"o":8.39,"t":"2026-10-20T14:35:00Z","v":11965,"vw":8.467258},{"c":8.595,"h":8.61,"l":8.54,"n":9,"o":8.54,"t":"2026-10-20T14:40:00Z","v":1033,"vw":8.569749},{"c":8.561,"h":8.5816,"l":8.561,"n":9,"o":8.58,"t":"2026-10-20T14:45:00Z","v":3089,"vw":8.578998},{"c":8.6067,"h":8.63,"l":8.56,"n":11,"o":8.56,"t":"2026-10-20T14:50:00Z","v":2353,"vw":8.60544},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-10-20T14:55:00Z","v":650,"vw":8.67},{"c":8.62,"h":8.62,"l":8.5766,"n":13,"o":8.5766,"t":"2026-10-20T15:05:00Z","v":2022,"vw":8.595736},{"c":8.4,"h":8.51,"l":8.31,"n":20,"o":8.51,"t":"2026-10-20T15:10:00Z","v":4662,"vw":8.358731},{"c":8.47,"h":8.5,"l":8.47,"n":9,"o":8.5,"t":"2026-10-20T15:15:00Z","v":3000,"vw":8.497889},{"c":8.435,"h":8.435,"l":8.435,"n":2,"o":8.435,"t":"2026-10-20T15:20:00Z","v":150,"vw":8.435},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-20T15:25:00Z","v":1372,"vw":8.45},{"c":8.4,"h":8.44,"l":8.4,"n":11,"o":8.44,"t":"2026-10-20T15:30:00Z","v":1003,"vw":8.409022},{"c":8.32,"h":8.425,"l":8.32,"n":8,"o":8.425,"t":"2026-10-20T15:35:00Z","v":24152,"vw":8.329287},{"c":8.4303,"h":8.4303,"l":8.351,"n":8,"o":8.351,"t":"2026-10-20T15:40:00Z","v":1580,"vw":8.389581},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T15:45:00Z","v":500,"vw":8.36},{"c":8.46,"h":8.46,"l":8.36,"n":3,"o":8.3868,"t":"2026-10-20T15:50:00Z","v":5200,"vw":8.456669},{"c":8.425,"h":8.425,"l":8.425,"n":1,"o":8.425,"t":"2026-10-20T16:00:00Z","v":142,"vw":8.425},{"c":8.45,"h":8.45,"l":8.445,"n":2,"o":8.445,"t":"2026-10-20T16:05:00Z","v":200,"vw":8.4475},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-20T16:10:00Z","v":800,"vw":8.39},{"c":8.36,"h":8.39,"l":8.36,"n":2,"o":8.39,"t":"2026-10-20T16:15:00Z","v":1100,"vw":8.387273},{"c":8.47,"h":8.48,"l":8.44,"n":9,"o":8.44,"t":"2026-10-20T16:25:00Z","v":1813,"vw":8.446667},{"c":8.55,"h":8.55,"l":8.53,"n":7,"o":8.55,"t":"2026-10-20T16:35:00Z","v":818,"vw":8.547426},{"c":8.55,"h":8.55,"l":8.53,"n":4,"o":8.55,"t":"2026-10-20T16:40:00Z","v":2220,"vw":8.549091},{"c":8.57,"h":8.57,"l":8.55,"n":7,"o":8.55,"t":"2026-10-20T16:45:00Z","v":670,"vw":8.554},{"c":8.52,"h":8.56,"l":8.52,"n":10,"o":8.55,"t":"2026-10-20T16:50:00Z","v":3513,"vw":8.545432},{"c":8.545,"h":8.545,"l":8.54,"n":9,"o":8.54,"t":"2026-10-20T17:10:00Z","v":2246,"vw":8.540794},{"c":8.52,"h":8.52,"l":8.52,"n":5,"o":8.52,"t":"2026-10-20T17:15:00Z","v":337,"vw":8.52},{"c":8.555,"h":8.555,"l":8.54,"n":3,"o":8.54,"t":"2026-10-20T17:20:00Z","v":250,"vw":8.5475},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-20T17:45:00Z","v":312,"vw":8.54},{"c":8.62,"h":8.62,"l":8.57,"n":10,"o":8.57,"t":"2026-10-20T17:50:00Z","v":1440,"vw":8.575935},{"c":8.615,"h":8.615,"l":8.615,"n":1,"o":8.615,"t":"2026-10-20T17:55:00Z","v":100,"vw":8.615},{"c":8.5856,"h":8.5856,"l":8.5856,"n":1,"o":8.5856,"t":"2026-10-20T18:00:00Z","v":150,"vw":8.5856},{"c":8.58,"h":8.58,"l":8.58,"n":5,"o":8.58,"t":"2026-10-20T18:10:00Z","v":856,"vw":8.58},{"c":8.605,"h":8.605,"l":8.59,"n":6,"o":8.59,"t":"2026-10-20T18:15:00Z","v":420,"vw":8.596},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-20T18:20:00Z","v":127,"vw":8.56},{"c":8.5601,"h":8.5601,"l":8.5601,"n":1,"o":8.5601,"t":"2026-10-20T18:25:00Z","v":400,"vw":8.5601},{"c":8.51,"h":8.515,"l":8.51,"n":3,"o":8.515,"t":"2026-10-20T18:35:00Z","v":300,"vw":8.511667},{"c":8.4301,"h":8.53,"l":8.4301,"n":8,"o":8.53,"t":"2026-10-20T18:40:00Z","v":1430,"vw":8.463268},{"c":8.52,"h":8.52,"l":8.5192,"n":4,"o":8.5192,"t":"2026-10-20T18:50:00Z","v":582,"vw":8.519551},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T18:55:00Z","v":150,"vw":8.58},{"c":8.61,"h":8.61,"l":8.6,"n":8,"o":8.6,"t":"2026-10-20T19:05:00Z","v":632,"vw":8.607921},{"c":8.57,"h":8.65,"l":8.57,"n":10,"o":8.633,"t":"2026-10-20T19:10:00Z","v":1698,"vw":8.635185},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T19:15:00Z","v":148,"vw":8.58},{"c":8.535,"h":8.535,"l":8.51,"n":4,"o":8.51,"t":"2026-10-20T19:20:00Z","v":320,"vw":8.5225},{"c":8.5301,"h":8.5301,"l":8.5301,"n":1,"o":8.5301,"t":"2026-10-20T19:30:00Z","v":500,"vw":8.5301},{"c":8.44,"h":8.45,"l":8.44,"n":6,"o":8.45,"t":"2026-10-20T19:35:00Z","v":5700,"vw":8.440703},{"c":8.49,"h":8.4995,"l":8.44,"n":33,"o":8.455,"t":"2026-10-20T19:40:00Z","v":35695,"vw":8.476185},{"c":8.46,"h":8.46,"l":8.44,"n":8,"o":8.44,"t":"2026-10-20T19:50:00Z","v":1577,"vw":8.443829},{"c":8.385,"h":8.385,"l":8.36,"n":4,"o":8.36,"t":"2026-10-20T19:55:00Z","v":829,"vw":8.3725},{"c":8.31,"h":8.34,"l":8.31,"n":6,"o":8.34,"t":"2026-10-20T20:00:00Z","v":793,"vw":8.317186},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-20T20:05:00Z","v":130,"vw":8.34},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-20T20:30:00Z","v":161,"vw":8.31},{"c":8.47,"h":8.47,"l":8.47,"n":4,"o":8.47,"t":"2026-10-20T20:40:00Z","v":2100,"vw":8.47},{"c":8.56,"h":8.56,"l":8.52,"n":18,"o":8.52,"t":"2026-10-20T20:45:00Z","v":9000,"vw":8.555706},{"c":8.66,"h":8.66,"l":8.63,"n":8,"o":8.63,"t":"2026-10-20T20:50:00Z","v":3070,"vw":8.654314},{"c":8.75,"h":8.78,"l":8.719,"n":9,"o":8.72,"t":"2026-10-20T20:55:00Z","v":4203,"vw":8.747333},{"c":8.68,"h":8.7,"l":8.53,"n":19,"o":8.699,"t":"2026-10-20T21:00:00Z","v":7202,"vw":8.656644},{"c":8.75,"h":8.75,"l":8.7,"n":7,"o":8.7,"t":"2026-10-20T21:10:00Z","v":924,"vw":8.721494},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-20T21:30:00Z","v":205,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":6,"o":8.84,"t":"2026-10-20T21:40:00Z","v":936,"vw":8.84},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-20T22:00:00Z","v":101,"vw":8.9},{"c":8.85,"h":9,"l":8.85,"n":9,"o":9,"t":"2026-10-20T22:05:00Z","v":624,"vw":8.973958},{"c":9.02,"h":9.02,"l":8.85,"n":4,"o":8.85,"t":"2026-10-20T22:10:00Z","v":323,"vw":8.91},{"c":8.85,"h":9,"l":8.85,"n":3,"o":9,"t":"2026-10-20T22:20:00Z","v":210,"vw":8.925},{"c":9.0997,"h":9.0997,"l":9.07,"n":9,"o":9.07,"t":"2026-10-20T22:25:00Z","v":439,"vw":9.08485},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-20T22:30:00Z","v":100,"vw":9.11},{"c":8.9,"h":8.91,"l":8.9,"n":3,"o":8.91,"t":"2026-10-20T22:40:00Z","v":215,"vw":8.905},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-20T22:55:00Z","v":100,"vw":9.07},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-20T23:55:00Z","v":104,"vw":8.89},{"c":8.85,"h":8.86,"l":8.85,"n":3,"o":8.86,"t":"2026-10-21T08:35:00Z","v":316,"vw":8.856667},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-21T09:05:00Z","v":232,"vw":8.76},{"c":8.66,"h":8.67,"l":8.64,"n":8,"o":8.64,"t":"2026-10-21T10:10:00Z","v":1000,"vw":8.648945},{"c":8.7,"h":8.7,"l":8.68,"n":3,"o":8.68,"t":"2026-10-21T10:40:00Z","v":411,"vw":8.689732},{"c":8.83,"h":8.83,"l":8.7977,"n":10,"o":8.8,"t":"2026-10-21T11:00:00Z","v":10613,"vw":8.813787},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-21T11:25:00Z","v":140,"vw":8.86},{"c":8.91,"h":8.91,"l":8.9,"n":3,"o":8.9,"t":"2026-10-21T12:00:00Z","v":400,"vw":8.907143},{"c":8.96,"h":9.11,"l":8.96,"n":20,"o":9.03,"t":"2026-10-21T12:30:00Z","v":700,"vw":9.05},{"c":9.1399,"h":9.1399,"l":9.1399,"n":1,"o":9.1399,"t":"2026-10-21T12:35:00Z","v":1000,"vw":9.1399},{"c":9,"h":9.05,"l":9,"n":5,"o":9.05,"t":"2026-10-21T12:40:00Z","v":1950,"vw":9.004359},{"c":9.0698,"h":9.0698,"l":9,"n":17,"o":9,"t":"2026-10-21T12:45:00Z","v":5410,"vw":9.002633},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-21T13:00:00Z","v":500,"vw":9.05},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-21T13:05:00Z","v":900,"vw":9.07},{"c":8.9802,"h":9,"l":8.9802,"n":8,"o":8.99,"t":"2026-10-21T13:10:00Z","v":1250,"vw":8.990888},{"c":9.07,"h":9.07,"l":9.05,"n":6,"o":9.05,"t":"2026-10-21T13:15:00Z","v":518,"vw":9.066},{"c":9,"h":9.16,"l":9,"n":5,"o":9.16,"t":"2026-10-21T13:25:00Z","v":1022,"vw":9.016},{"c":8.82,"h":9.2,"l":8.82,"n":68,"o":9.12,"t":"2026-10-21T13:30:00Z","v":11666,"vw":8.995923},{"c":8.89,"h":8.92,"l":8.87,"n":60,"o":8.91,"t":"2026-10-21T13:35:00Z","v":15129,"vw":8.891105},{"c":8.7,"h":8.88,"l":8.65,"n":45,"o":8.88,"t":"2026-10-21T13:40:00Z","v":7966,"vw":8.739475},{"c":8.87,"h":8.87,"l":8.6502,"n":25,"o":8.695,"t":"2026-10-21T13:45:00Z","v":2302,"vw":8.799746},{"c":8.8327,"h":8.86,"l":8.8327,"n":5,"o":8.86,"t":"2026-10-21T13:50:00Z","v":545,"vw":8.849834},{"c":8.82,"h":8.82,"l":8.73,"n":18,"o":8.73,"t":"2026-10-21T13:55:00Z","v":2198,"vw":8.767761},{"c":8.87,"h":8.91,"l":8.815,"n":16,"o":8.815,"t":"2026-10-21T14:00:00Z","v":4862,"vw":8.870302},{"c":8.78,"h":8.87,"l":8.78,"n":125,"o":8.84,"t":"2026-10-21T14:05:00Z","v":30136,"vw":8.845438},{"c":8.73,"h":8.74,"l":8.69,"n":13,"o":8.7,"t":"2026-10-21T14:10:00Z","v":4226,"vw":8.705093},{"c":8.81,"h":8.819,"l":8.7841,"n":7,"o":8.7841,"t":"2026-10-21T14:15:00Z","v":1421,"vw":8.807818},{"c":8.89,"h":8.89,"l":8.7506,"n":9,"o":8.82,"t":"2026-10-21T14:20:00Z","v":1357,"vw":8.858315},{"c":8.815,"h":8.83,"l":8.815,"n":2,"o":8.83,"t":"2026-10-21T14:25:00Z","v":364,"vw":8.820275},{"c":8.85,"h":8.85,"l":8.79,"n":5,"o":8.79,"t":"2026-10-21T14:30:00Z","v":413,"vw":8.81},{"c":8.765,"h":8.9,"l":8.7315,"n":7,"o":8.87,"t":"2026-10-21T14:35:00Z","v":1759,"vw":8.824409},{"c":8.84,"h":8.84,"l":8.745,"n":8,"o":8.75,"t":"2026-10-21T14:40:00Z","v":1242,"vw":8.757083},{"c":8.89,"h":8.89,"l":8.7787,"n":18,"o":8.8076,"t":"2026-10-21T14:45:00Z","v":3021,"vw":8.843719},{"c":8.8558,"h":8.87,"l":8.85,"n":5,"o":8.87,"t":"2026-10-21T14:50:00Z","v":1890,"vw":8.857546},{"c":8.8,"h":8.819,"l":8.75,"n":6,"o":8.819,"t":"2026-10-21T14:55:00Z","v":1303,"vw":8.773615},{"c":8.7772,"h":8.7953,"l":8.74,"n":18,"o":8.7953,"t":"2026-10-21T15:00:00Z","v":2638,"vw":8.764246},{"c":8.8295,"h":8.8295,"l":8.8085,"n":6,"o":8.81,"t":"2026-10-21T15:05:00Z","v":1353,"vw":8.824744},{"c":8.828,"h":8.8501,"l":8.828,"n":3,"o":8.8501,"t":"2026-10-21T15:10:00Z","v":262,"vw":8.840968},{"c":8.77,"h":8.825,"l":8.77,"n":9,"o":8.825,"t":"2026-10-21T15:15:00Z","v":503,"vw":8.809286},{"c":8.72,"h":8.7427,"l":8.72,"n":2,"o":8.7427,"t":"2026-10-21T15:20:00Z","v":700,"vw":8.736214},{"c":8.78,"h":8.784,"l":8.775,"n":8,"o":8.784,"t":"2026-10-21T15:25:00Z","v":2623,"vw":8.778269},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-21T15:30:00Z","v":100,"vw":8.78},{"c":8.775,"h":8.775,"l":8.775,"n":3,"o":8.775,"t":"2026-10-21T15:35:00Z","v":1503,"vw":8.775},{"c":8.905,"h":8.9297,"l":8.88,"n":26,"o":8.9,"t":"2026-10-21T15:45:00Z","v":2301,"vw":8.899146},{"c":8.8913,"h":8.92,"l":8.8913,"n":11,"o":8.92,"t":"2026-10-21T15:50:00Z","v":1182,"vw":8.908812},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-21T15:55:00Z","v":1003,"vw":8.92},{"c":8.9,"h":8.92,"l":8.9,"n":6,"o":8.92,"t":"2026-10-21T16:00:00Z","v":1055,"vw":8.903289},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-10-21T16:05:00Z","v":162,"vw":8.84},{"c":8.88,"h":8.88,"l":8.88,"n":9,"o":8.88,"t":"2026-10-21T16:15:00Z","v":2452,"vw":8.88},{"c":8.8564,"h":8.8587,"l":8.8,"n":24,"o":8.8587,"t":"2026-10-21T16:25:00Z","v":1591,"vw":8.854571},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-21T16:30:00Z","v":161,"vw":8.8},{"c":9,"h":9,"l":8.855,"n":22,"o":8.87,"t":"2026-10-21T16:35:00Z","v":3975,"vw":8.921869},{"c":8.93,"h":9.09,"l":8.93,"n":15,"o":9.09,"t":"2026-10-21T16:40:00Z","v":2279,"vw":8.967791},{"c":8.94,"h":8.94,"l":8.92,"n":4,"o":8.92,"t":"2026-10-21T16:45:00Z","v":238,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-21T16:50:00Z","v":132,"vw":8.93},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-21T16:55:00Z","v":181,"vw":8.94},{"c":8.975,"h":8.975,"l":8.955,"n":18,"o":8.97,"t":"2026-10-21T17:00:00Z","v":2200,"vw":8.973864},{"c":8.975,"h":8.975,"l":8.975,"n":2,"o":8.975,"t":"2026-10-21T17:05:00Z","v":129,"vw":8.975},{"c":8.99,"h":9,"l":8.94,"n":15,"o":8.94,"t":"2026-10-21T17:15:00Z","v":2503,"vw":8.989118},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-21T17:20:00Z","v":184,"vw":9.03},{"c":8.985,"h":9.0299,"l":8.98,"n":8,"o":9.0299,"t":"2026-10-21T17:25:00Z","v":1403,"vw":8.987677},{"c":9.095,"h":9.095,"l":9.01,"n":14,"o":9.03,"t":"2026-10-21T17:40:00Z","v":2617,"vw":9.081343},{"c":9.1296,"h":9.1296,"l":9.11,"n":15,"o":9.11,"t":"2026-10-21T17:45:00Z","v":3317,"vw":9.120011},{"c":9.16,"h":9.19,"l":9.13,"n":22,"o":9.13,"t":"2026-10-21T17:50:00Z","v":2203,"vw":9.149909},{"c":9.22,"h":9.22,"l":9.19,"n":20,"o":9.19,"t":"2026-10-21T17:55:00Z","v":3821,"vw":9.200774},{"c":9.2999,"h":9.2999,"l":9.1704,"n":19,"o":9.1704,"t":"2026-10-21T18:00:00Z","v":1515,"vw":9.233137},{"c":9.27,"h":9.3,"l":9.25,"n":38,"o":9.3,"t":"2026-10-21T18:05:00Z","v":10064,"vw":9.289076},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-21T18:10:00Z","v":639,"vw":9.27},{"c":9.34,"h":9.34,"l":9.31,"n":20,"o":9.34,"t":"2026-10-21T18:15:00Z","v":2246,"vw":9.329955},{"c":9.34,"h":9.34,"l":9.315,"n":23,"o":9.315,"t":"2026-10-21T18:20:00Z","v":12572,"vw":9.337646},{"c":9.26,"h":9.37,"l":9.18,"n":27,"o":9.34,"t":"2026-10-21T18:25:00Z","v":4436,"vw":9.280413},{"c":9.33,"h":9.34,"l":9.2946,"n":6,"o":9.2946,"t":"2026-10-21T18:30:00Z","v":2256,"vw":9.327742},{"c":9.3539,"h":9.3539,"l":9.34,"n":10,"o":9.35,"t":"2026-10-21T18:35:00Z","v":2354,"vw":9.349379},{"c":9.28,"h":9.37,"l":9.28,"n":7,"o":9.33,"t":"2026-10-21T18:45:00Z","v":684,"vw":9.329967},{"c":9.195,"h":9.2604,"l":9.195,"n":4,"o":9.2604,"t":"2026-10-21T18:50:00Z","v":361,"vw":9.233471},{"c":9.1356,"h":9.1356,"l":9.12,"n":7,"o":9.12,"t":"2026-10-21T18:55:00Z","v":6002,"vw":9.133729},{"c":9.0132,"h":9.105,"l":9.01,"n":12,"o":9.105,"t":"2026-10-21T19:00:00Z","v":1864,"vw":9.037697},{"c":9.06,"h":9.06,"l":9.05,"n":3,"o":9.05,"t":"2026-10-21T19:05:00Z","v":897,"vw":9.05272},{"c":9.04,"h":9.04,"l":9.025,"n":6,"o":9.025,"t":"2026-10-21T19:10:00Z","v":305,"vw":9.035},{"c":9.14,"h":9.14,"l":9.09,"n":6,"o":9.09,"t":"2026-10-21T19:15:00Z","v":731,"vw":9.112452},{"c":9.07,"h":9.1,"l":9.07,"n":5,"o":9.1,"t":"2026-10-21T19:20:00Z","v":576,"vw":9.08328},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-21T19:25:00Z","v":140,"vw":9.13},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-21T19:35:00Z","v":100,"vw":9.2},{"c":9.17,"h":9.18,"l":9.14,"n":9,"o":9.18,"t":"2026-10-21T19:40:00Z","v":2064,"vw":9.171762},{"c":9.21,"h":9.21,"l":9.195,"n":2,"o":9.195,"t":"2026-10-21T19:45:00Z","v":300,"vw":9.2},{"c":9.21,"h":9.21,"l":9.16,"n":8,"o":9.16,"t":"2026-10-21T19:50:00Z","v":689,"vw":9.187027},{"c":9.23,"h":9.23,"l":9.18,"n":42,"o":9.21,"t":"2026-10-21T19:55:00Z","v":5740,"vw":9.219847},{"c":9.19,"h":9.19,"l":9.19,"n":5,"o":9.19,"t":"2026-10-21T20:00:00Z","v":133,"vw":9.19},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-21T20:05:00Z","v":100,"vw":9.19},{"c":9.0963,"h":9.18,"l":9.0963,"n":14,"o":9.18,"t":"2026-10-21T20:10:00Z","v":1535,"vw":9.107643},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-21T20:20:00Z","v":398,"vw":9.18},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-10-21T20:30:00Z","v":1042,"vw":9.24},{"c":9.289,"h":9.289,"l":9.24,"n":3,"o":9.27,"t":"2026-10-21T20:45:00Z","v":911,"vw":9.259791},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-21T22:00:00Z","v":100,"vw":9.29},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T22:05:00Z","v":250,"vw":9.09},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-21T22:30:00Z","v":500,"vw":8.85},{"c":8.8418,"h":8.88,"l":8.83,"n":10,"o":8.88,"t":"2026-10-21T22:45:00Z","v":21000,"vw":8.835751},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-21T22:50:00Z","v":232,"vw":8.91},{"c":8.83,"h":8.86,"l":8.83,"n":9,"o":8.86,"t":"2026-10-21T23:25:00Z","v":2990,"vw":8.858494},{"c":8.84,"h":8.97,"l":8.827,"n":6,"o":8.92,"t":"2026-10-21T23:35:00Z","v":1546,"vw":8.873726},{"c":8.23,"h":8.53,"l":8.23,"n":20,"o":8.42,"t":"2026-10-22T08:00:00Z","v":2388,"vw":8.412205},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-22T08:05:00Z","v":117,"vw":8.28},{"c":8.29,"h":8.29,"l":8.29,"n":4,"o":8.29,"t":"2026-10-22T08:20:00Z","v":600,"vw":8.29},{"c":8.0533,"h":8.0533,"l":8.0533,"n":1,"o":8.0533,"t":"2026-10-22T08:30:00Z","v":500,"vw":8.0533},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-22T08:35:00Z","v":100,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-22T08:40:00Z","v":223,"vw":8.29},{"c":8.3,"h":8.3,"l":8.1,"n":3,"o":8.1,"t":"2026-10-22T08:50:00Z","v":750,"vw":8.233333},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-22T08:55:00Z","v":500,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-22T09:15:00Z","v":2000,"vw":8.2},{"c":8.31,"h":8.33,"l":8.1003,"n":9,"o":8.15,"t":"2026-10-22T09:20:00Z","v":1697,"vw":8.278417},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-22T10:05:00Z","v":130,"vw":8.29},{"c":8.34,"h":8.34,"l":8.33,"n":4,"o":8.34,"t":"2026-10-22T10:25:00Z","v":1400,"vw":8.339286},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T10:30:00Z","v":100,"vw":8.4},{"c":8.42,"h":8.42,"l":8.41,"n":2,"o":8.41,"t":"2026-10-22T11:00:00Z","v":200,"vw":8.415},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T11:05:00Z","v":100,"vw":8.25},{"c":8.35,"h":8.45,"l":8.35,"n":9,"o":8.35,"t":"2026-10-22T11:10:00Z","v":1011,"vw":8.401111},{"c":8.44,"h":8.44,"l":8.42,"n":2,"o":8.42,"t":"2026-10-22T11:20:00Z","v":250,"vw":8.432},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-22T11:25:00Z","v":500,"vw":8.32},{"c":8.26,"h":8.32,"l":8.26,"n":10,"o":8.32,"t":"2026-10-22T11:45:00Z","v":1850,"vw":8.306586},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-22T11:50:00Z","v":2000,"vw":8.38},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-22T12:10:00Z","v":100,"vw":8.3},{"c":8.31,"h":8.33,"l":8.31,"n":2,"o":8.33,"t":"2026-10-22T12:30:00Z","v":455,"vw":8.318791},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-22T12:35:00Z","v":100,"vw":8.3},{"c":8.2603,"h":8.2603,"l":8.2603,"n":2,"o":8.2603,"t":"2026-10-22T12:40:00Z","v":550,"vw":8.2603},{"c":8.28,"h":8.29,"l":8.28,"n":4,"o":8.29,"t":"2026-10-22T12:45:00Z","v":473,"vw":8.282421},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-10-22T12:50:00Z","v":1150,"vw":8.2},{"c":8.16,"h":8.18,"l":8.16,"n":4,"o":8.18,"t":"2026-10-22T12:55:00Z","v":1200,"vw":8.161667},{"c":8.12,"h":8.13,"l":8.12,"n":3,"o":8.13,"t":"2026-10-22T13:10:00Z","v":300,"vw":8.126667},{"c":8.2085,"h":8.2085,"l":8.03,"n":23,"o":8.12,"t":"2026-10-22T13:25:00Z","v":3401,"vw":8.091631},{"c":8.45,"h":8.485,"l":8.05,"n":99,"o":8.2,"t":"2026-10-22T13:30:00Z","v":21454,"vw":8.181507},{"c":8.49,"h":8.55,"l":8.45,"n":50,"o":8.47,"t":"2026-10-22T13:35:00Z","v":5795,"vw":8.461638},{"c":8.4142,"h":8.4142,"l":8.3008,"n":22,"o":8.41,"t":"2026-10-22T13:40:00Z","v":4990,"vw":8.362689},{"c":8.345,"h":8.37,"l":8.26,"n":65,"o":8.28,"t":"2026-10-22T13:45:00Z","v":11379,"vw":8.302742},{"c":8.205,"h":8.285,"l":8.15,"n":312,"o":8.285,"t":"2026-10-22T13:50:00Z","v":35351,"vw":8.171454},{"c":8.29,"h":8.3574,"l":8.23,"n":25,"o":8.23,"t":"2026-10-22T13:55:00Z","v":4685,"vw":8.288756},{"c":8.3718,"h":8.42,"l":8.295,"n":16,"o":8.295,"t":"2026-10-22T14:00:00Z","v":3182,"vw":8.351213},{"c":8.235,"h":8.28,"l":8.1476,"n":26,"o":8.28,"t":"2026-10-22T14:05:00Z","v":5328,"vw":8.210224},{"c":8.16,"h":8.2,"l":8.16,"n":6,"o":8.2,"t":"2026-10-22T14:10:00Z","v":1266,"vw":8.169167},{"c":8.21,"h":8.21,"l":8.15,"n":18,"o":8.16,"t":"2026-10-22T14:15:00Z","v":1690,"vw":8.170148},{"c":8.11,"h":8.155,"l":8.11,"n":8,"o":8.155,"t":"2026-10-22T14:20:00Z","v":2380,"vw":8.130126},{"c":8.03,"h":8.1262,"l":8.03,"n":21,"o":8.1262,"t":"2026-10-22T14:25:00Z","v":7123,"vw":8.072298},{"c":8.03,"h":8.03,"l":8,"n":26,"o":8.02,"t":"2026-10-22T14:30:00Z","v":4054,"vw":8.003143},{"c":8.02,"h":8.09,"l":8.02,"n":16,"o":8.05,"t":"2026-10-22T14:35:00Z","v":4493,"vw":8.052616},{"c":8.1499,"h":8.1499,"l":8.1,"n":10,"o":8.1,"t":"2026-10-22T14:40:00Z","v":2888,"vw":8.126915},{"c":8.01,"h":8.08,"l":7.96,"n":54,"o":8.08,"t":"2026-10-22T14:45:00Z","v":6719,"vw":8.010477},{"c":8.0687,"h":8.0687,"l":8.005,"n":39,"o":8.005,"t":"2026-10-22T14:50:00Z","v":7759,"vw":8.029865},{"c":7.985,"h":7.985,"l":7.985,"n":4,"o":7.985,"t":"2026-10-22T14:55:00Z","v":310,"vw":7.985},{"c":7.91,"h":7.95,"l":7.9,"n":16,"o":7.95,"t":"2026-10-22T15:00:00Z","v":2901,"vw":7.920927},{"c":7.8143,"h":7.8897,"l":7.8143,"n":10,"o":7.8632,"t":"2026-10-22T15:05:00Z","v":3738,"vw":7.853798},{"c":7.82,"h":7.83,"l":7.75,"n":65,"o":7.815,"t":"2026-10-22T15:10:00Z","v":24428,"vw":7.789334},{"c":7.9792,"h":7.9792,"l":7.84,"n":9,"o":7.84,"t":"2026-10-22T15:15:00Z","v":1256,"vw":7.921068},{"c":8.0207,"h":8.0398,"l":7.9901,"n":7,"o":8.0398,"t":"2026-10-22T15:20:00Z","v":1066,"vw":8.01383},{"c":7.97,"h":8.025,"l":7.97,"n":12,"o":8.025,"t":"2026-10-22T15:25:00Z","v":890,"vw":7.995031},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-10-22T15:35:00Z","v":5021,"vw":8.01},{"c":7.97,"h":7.97,"l":7.9401,"n":6,"o":7.9401,"t":"2026-10-22T15:40:00Z","v":795,"vw":7.948643},{"c":8.02,"h":8.03,"l":8.02,"n":4,"o":8.03,"t":"2026-10-22T15:50:00Z","v":550,"vw":8.027273},{"c":8.0997,"h":8.11,"l":8.0997,"n":14,"o":8.11,"t":"2026-10-22T16:00:00Z","v":3274,"vw":8.102672},{"c":8.07,"h":8.07,"l":8.02,"n":6,"o":8.02,"t":"2026-10-22T16:05:00Z","v":437,"vw":8.040684},{"c":8.1699,"h":8.1699,"l":8.105,"n":5,"o":8.105,"t":"2026-10-22T16:10:00Z","v":2720,"vw":8.137429},{"c":8.1207,"h":8.1207,"l":8.1207,"n":2,"o":8.1207,"t":"2026-10-22T16:20:00Z","v":215,"vw":8.1207},{"c":8.075,"h":8.1,"l":8.075,"n":6,"o":8.1,"t":"2026-10-22T16:25:00Z","v":1125,"vw":8.088068},{"c":8.02,"h":8.02,"l":8.02,"n":5,"o":8.02,"t":"2026-10-22T16:30:00Z","v":226,"vw":8.02},{"c":7.985,"h":7.985,"l":7.985,"n":1,"o":7.985,"t":"2026-10-22T16:35:00Z","v":250,"vw":7.985},{"c":7.9,"h":7.905,"l":7.9,"n":20,"o":7.905,"t":"2026-10-22T16:45:00Z","v":3599,"vw":7.901676},{"c":7.8401,"h":7.845,"l":7.79,"n":18,"o":7.79,"t":"2026-10-22T16:50:00Z","v":4090,"vw":7.838699},{"c":7.905,"h":7.905,"l":7.8572,"n":26,"o":7.88,"t":"2026-10-22T16:55:00Z","v":4435,"vw":7.881493},{"c":7.84,"h":7.93,"l":7.84,"n":11,"o":7.93,"t":"2026-10-22T17:00:00Z","v":1287,"vw":7.880244},{"c":7.8,"h":7.805,"l":7.8,"n":10,"o":7.8,"t":"2026-10-22T17:05:00Z","v":710,"vw":7.802777},{"c":7.845,"h":7.85,"l":7.791,"n":12,"o":7.85,"t":"2026-10-22T17:15:00Z","v":1500,"vw":7.838103},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-22T17:25:00Z","v":300,"vw":7.82},{"c":7.87,"h":7.87,"l":7.8235,"n":4,"o":7.8235,"t":"2026-10-22T17:30:00Z","v":694,"vw":7.859269},{"c":7.815,"h":7.815,"l":7.815,"n":2,"o":7.815,"t":"2026-10-22T17:35:00Z","v":220,"vw":7.815},{"c":7.81,"h":7.81,"l":7.81,"n":4,"o":7.81,"t":"2026-10-22T17:40:00Z","v":239,"vw":7.81},{"c":7.81,"h":7.82,"l":7.81,"n":10,"o":7.82,"t":"2026-10-22T17:45:00Z","v":902,"vw":7.811376},{"c":7.845,"h":7.845,"l":7.8,"n":29,"o":7.81,"t":"2026-10-22T17:50:00Z","v":2584,"vw":7.810444},{"c":7.705,"h":7.75,"l":7.705,"n":9,"o":7.75,"t":"2026-10-22T18:00:00Z","v":778,"vw":7.71965},{"c":7.7446,"h":7.7446,"l":7.7,"n":14,"o":7.7,"t":"2026-10-22T18:05:00Z","v":1745,"vw":7.706031},{"c":7.745,"h":7.745,"l":7.7263,"n":6,"o":7.7263,"t":"2026-10-22T18:10:00Z","v":340,"vw":7.732533},{"c":7.8,"h":7.8,"l":7.7583,"n":16,"o":7.7583,"t":"2026-10-22T18:15:00Z","v":6424,"vw":7.770077},{"c":7.8,"h":7.81,"l":7.8,"n":14,"o":7.81,"t":"2026-10-22T18:20:00Z","v":1132,"vw":7.801176},{"c":7.7203,"h":7.79,"l":7.7203,"n":6,"o":7.79,"t":"2026-10-22T18:25:00Z","v":949,"vw":7.764236},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-22T18:30:00Z","v":215,"vw":7.7},{"c":7.745,"h":7.7589,"l":7.745,"n":2,"o":7.7589,"t":"2026-10-22T18:35:00Z","v":600,"vw":7.756583},{"c":7.73,"h":7.73,"l":7.72,"n":10,"o":7.72,"t":"2026-10-22T18:40:00Z","v":408,"vw":7.725},{"c":7.814,"h":7.814,"l":7.814,"n":2,"o":7.814,"t":"2026-10-22T18:45:00Z","v":121,"vw":7.814},{"c":7.7073,"h":7.7536,"l":7.7073,"n":3,"o":7.7536,"t":"2026-10-22T18:55:00Z","v":213,"vw":7.73045},{"c":7.66,"h":7.7007,"l":7.66,"n":9,"o":7.7007,"t":"2026-10-22T19:00:00Z","v":1501,"vw":7.678277},{"c":7.7,"h":7.7,"l":7.67,"n":12,"o":7.67,"t":"2026-10-22T19:05:00Z","v":1593,"vw":7.692248},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-22T19:10:00Z","v":110,"vw":7.7},{"c":7.74,"h":7.74,"l":7.725,"n":7,"o":7.74,"t":"2026-10-22T19:15:00Z","v":985,"vw":7.733896},{"c":7.82,"h":7.82,"l":7.79,"n":3,"o":7.79,"t":"2026-10-22T19:20:00Z","v":220,"vw":7.805},{"c":7.825,"h":7.825,"l":7.795,"n":3,"o":7.795,"t":"2026-10-22T19:25:00Z","v":230,"vw":7.81},{"c":7.76,"h":7.815,"l":7.76,"n":10,"o":7.815,"t":"2026-10-22T19:30:00Z","v":532,"vw":7.795},{"c":7.69,"h":7.75,"l":7.69,"n":9,"o":7.75,"t":"2026-10-22T19:35:00Z","v":403,"vw":7.715714},{"c":7.665,"h":7.6875,"l":7.65,"n":18,"o":7.6875,"t":"2026-10-22T19:40:00Z","v":2144,"vw":7.665965},{"c":7.63,"h":7.655,"l":7.6,"n":41,"o":7.655,"t":"2026-10-22T19:45:00Z","v":4788,"vw":7.623155},{"c":7.8404,"h":7.8404,"l":7.765,"n":11,"o":7.765,"t":"2026-10-22T19:50:00Z","v":723,"vw":7.798511},{"c":7.87,"h":7.89,"l":7.85,"n":23,"o":7.89,"t":"2026-10-22T19:55:00Z","v":1426,"vw":7.866702},{"c":7.84,"h":7.84,"l":7.84,"n":3,"o":7.84,"t":"2026-10-22T20:00:00Z","v":166,"vw":7.84},{"c":7.7728,"h":7.7728,"l":7.7728,"n":1,"o":7.7728,"t":"2026-10-22T20:30:00Z","v":3999,"vw":7.7728},{"c":7.7828,"h":7.7828,"l":7.7828,"n":1,"o":7.7828,"t":"2026-10-22T20:35:00Z","v":100,"vw":7.7828},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-22T20:40:00Z","v":150,"vw":7.86},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-22T21:10:00Z","v":200,"vw":8.01},{"c":8,"h":8,"l":7.98,"n":7,"o":7.98,"t":"2026-10-22T21:40:00Z","v":492,"vw":7.992327},{"c":7.74,"h":7.81,"l":7.74,"n":5,"o":7.81,"t":"2026-10-22T22:10:00Z","v":624,"vw":7.756667},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-22T22:35:00Z","v":500,"vw":7.78},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-22T22:50:00Z","v":200,"vw":7.93},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-22T23:05:00Z","v":150,"vw":7.93},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-22T23:40:00Z","v":200,"vw":7.85},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-22T23:50:00Z","v":150,"vw":7.7}],"history":[{"c":26.3685,"h":26.6,"l":26.1363,"n":86,"o":26.45,"t":"2025-09-09T04:00:00Z","v":15921,"vw":26.458044},{"c":25.02,"h":28.4,"l":25.02,"n":176,"o":28.38,"t":"2025-09-10T04:00:00Z","v":20151,"vw":27.449466},{"c":28.9174,"h":29.9,"l":26.38,"n":236,"o":26.38,"t":"2025-09-11T04:00:00Z","v":24068,"vw":28.714356},{"c":29.9,"h":32.87,"l":29.55,"n":581,"o":31.78,"t":"2025-09-12T04:00:00Z","v":66274,"vw":30.923164},{"c":28.72,"h":30.45,"l":28.02,"n":231,"o":30.45,"t":"2025-09-15T04:00:00Z","v":26979,"vw":29.051528},{"c":26.85,"h":29.47,"l":26.7397,"n":320,"o":29.46,"t":"2025-09-16T04:00:00Z","v":44542,"vw":27.459706},{"c":31.9115,"h":32.48,"l":26.7002,"n":579,"o":26.86,"t":"2025-09-17T04:00:00Z","v":53639,"vw":29.984702},{"c":34.71,"h":36.19,"l":32.49,"n":853,"o":35,"t":"2025-09-18T04:00:00Z","v":86329,"vw":34.691218},{"c":37.32,"h":38.399,"l":32.23,"n":806,"o":34.56,"t":"2025-09-19T04:00:00Z","v":113953,"vw":35.873943},{"c":38.9395,"h":40.74,"l":33.6,"n":646,"o":37.52,"t":"2025-09-22T04:00:00Z","v":61604,"vw":37.663319},{"c":35.7739,"h":39,"l":34.2,"n":875,"o":38.48,"t":"2025-09-23T04:00:00Z","v":101894,"vw":36.966617},{"c":35.55,"h":40.42,"l":34.37,"n":634,"o":37,"t":"2025-09-24T04:00:00Z","v":61823,"vw":37.440619},{"c":31.8064,"h":33.28,"l":29.95,"n":628,"o":31.81,"t":"2025-09-25T04:00:00Z","v":54682,"vw":31.752729},{"c":31.0004,"h":31.49,"l":28.96,"n":613,"o":31.49,"t":"2025-09-26T04:00:00Z","v":45509,"vw":29.959451},{"c":38.2571,"h":41.03,"l":34.73,"n":2375,"o":34.73,"t":"2025-09-29T04:00:00Z","v":119291,"vw":37.846684},{"c":38.16,"h":38.77,"l":34.24,"n":860,"o":37.35,"t":"2025-09-30T04:00:00Z","v":81815,"vw":36.164797},{"c":38.96,"h":39.75,"l":36.67,"n":731,"o":37.33,"t":"2025-10-01T04:00:00Z","v":53664,"vw":37.993399},{"c":48.76,"h":50.865,"l":43.57,"n":3521,"o":43.57,"t":"2025-10-02T04:00:00Z","v":156205,"vw":48.535536},{"c":43.77,"h":52.07,"l":40.29,"n":1745,"o":52.07,"t":"2025-10-03T04:00:00Z","v":98246,"vw":44.903058},{"c":47.19,"h":48.4899,"l":42.01,"n":1493,"o":46.62,"t":"2025-10-06T04:00:00Z","v":77042,"vw":46.060707},{"c":43.01,"h":54.28,"l":42.4,"n":1475,"o":48.6,"t":"2025-10-07T04:00:00Z","v":118168,"vw":48.472165},{"c":42.66,"h":49.96,"l":40.485,"n":1655,"o":43.46,"t":"2025-10-08T04:00:00Z","v":142719,"vw":44.674334},{"c":45.49,"h":45.5,"l":40.792,"n":1768,"o":43.14,"t":"2025-10-09T04:00:00Z","v":104436,"vw":43.330441},{"c":47.55,"h":65.1,"l":44.96,"n":4668,"o":45.59,"t":"2025-10-10T04:00:00Z","v":325324,"vw":55.841354},{"c":67.785,"h":73,"l":51.4736,"n":8485,"o":52.98,"t":"2025-10-13T04:00:00Z","v":400142,"vw":62.926338},{"c":103.47,"h":112.9999,"l":80.7073,"n":18770,"o":103.41,"t":"2025-10-14T04:00:00Z","v":628216,"vw":99.39967},{"c":142.81,"h":150.14,"l":108.91,"n":13926,"o":113.2,"t":"2025-10-15T04:00:00Z","v":442267,"vw":137.338847},{"c":158.95,"h":177.96,"l":137.69,"n":12959,"o":151.34,"t":"2025-10-16T04:00:00Z","v":421112,"vw":157.338581},{"c":138,"h":157.0437,"l":125.03,"n":8094,"o":131.85,"t":"2025-10-17T04:00:00Z","v":260100,"vw":135.676963},{"c":180.85,"h":192.8197,"l":137.85,"n":9854,"o":137.85,"t":"2025-10-20T04:00:00Z","v":312490,"vw":176.880165},{"c":136.05,"h":174.775,"l":130.45,"n":6922,"o":174.58,"t":"2025-10-21T04:00:00Z","v":222250,"vw":142.408391},{"c":109.5,"h":137.32,"l":90.74,"n":5564,"o":123.31,"t":"2025-10-22T04:00:00Z","v":183458,"vw":109.363155},{"c":110.4899,"h":119.55,"l":109.61,"n":2892,"o":112,"t":"2025-10-23T04:00:00Z","v":108997,"vw":113.700541},{"c":118,"h":130,"l":113.09,"n":3235,"o":120.29,"t":"2025-10-24T04:00:00Z","v":142878,"vw":120.742487},{"c":114.4905,"h":134.6371,"l":103.68,"n":4198,"o":127.88,"t":"2025-10-27T04:00:00Z","v":142143,"vw":112.79804},{"c":97.03,"h":116.42,"l":93.51,"n":5383,"o":111.58,"t":"2025-10-28T04:00:00Z","v":202791,"vw":105.06305},{"c":108.01,"h":113.14,"l":98,"n":3793,"o":101.905,"t":"2025-10-29T04:00:00Z","v":155816,"vw":107.962483},{"c":91.76,"h":105.55,"l":89.49,"n":2400,"o":105.55,"t":"2025-10-30T04:00:00Z","v":83112,"vw":94.490821},{"c":103.91,"h":105.57,"l":93.29,"n":2080,"o":100,"t":"2025-10-31T04:00:00Z","v":96339,"vw":98.837911},{"c":84.94,"h":100.97,"l":80.55,"n":5814,"o":99.25,"t":"2025-11-03T05:00:00Z","v":225990,"vw":88.42005},{"c":60.34,"h":75,"l":57.76,"n":4435,"o":57.78,"t":"2025-11-04T05:00:00Z","v":172308,"vw":66.494825},{"c":54.7,"h":62.94,"l":51.0243,"n":3678,"o":62.81,"t":"2025-11-05T05:00:00Z","v":178811,"vw":54.828213},{"c":42.03,"h":52.61,"l":42.03,"n":3214,"o":52.13,"t":"2025-11-06T05:00:00Z","v":180384,"vw":44.861402},{"c":32.6201,"h":34.38,"l":26.49,"n":4866,"o":32.02,"t":"2025-11-07T05:00:00Z","v":287552,"vw":30.267219},{"c":47.42,"h":48.31,"l":36.81,"n":6212,"o":36.81,"t":"2025-11-10T05:00:00Z","v":503039,"vw":42.993345},{"c":42.57,"h":50.49,"l":40.624,"n":3987,"o":48,"t":"2025-11-11T05:00:00Z","v":207509,"vw":46.121528},{"c":37.91,"h":44.21,"l":37.002,"n":2341,"o":44.21,"t":"2025-11-12T05:00:00Z","v":148092,"vw":39.544357},{"c":31.67,"h":35.5499,"l":30.429,"n":2151,"o":35.05,"t":"2025-11-13T05:00:00Z","v":144891,"vw":32.907908},{"c":32.98,"h":35.7749,"l":27.86,"n":3373,"o":28.19,"t":"2025-11-14T05:00:00Z","v":261461,"vw":33.459624},{"c":29.77,"h":34.9,"l":28.27,"n":1134,"o":31.89,"t":"2025-11-17T05:00:00Z","v":64363,"vw":31.104166},{"c":30.62,"h":32.7341,"l":28.38,"n":1183,"o":28.38,"t":"2025-11-18T05:00:00Z","v":73478,"vw":30.74016},{"c":29.81,"h":33.9913,"l":28.37,"n":2811,"o":30.55,"t":"2025-11-19T05:00:00Z","v":186134,"vw":30.445453},{"c":28.62,"h":36.85,"l":28.1731,"n":4232,"o":36.56,"t":"2025-11-20T05:00:00Z","v":283052,"vw":31.951882},{"c":28.405,"h":30.3888,"l":23.1917,"n":3413,"o":28,"t":"2025-11-21T05:00:00Z","v":229683,"vw":26.800489},{"c":33.89,"h":34,"l":28.94,"n":2512,"o":29.46,"t":"2025-11-24T05:00:00Z","v":141480,"vw":31.876216},{"c":31.7966,"h":32.73,"l":28.0682,"n":1852,"o":32.48,"t":"2025-11-25T05:00:00Z","v":107777,"vw":31.10717},{"c":34.3,"h":36.8,"l":33.3801,"n":2712,"o":34.81,"t":"2025-11-26T05:00:00Z","v":155302,"vw":34.873296},{"c":37.76,"h":40.39,"l":35.57,"n":2178,"o":35.96,"t":"2025-11-28T05:00:00Z","v":109946,"vw":38.210864},{"c":33.78,"h":37.54,"l":33.55,"n":2141,"o":34.95,"t":"2025-12-01T05:00:00Z","v":80121,"vw":35.513994},{"c":33.59,"h":36,"l":33.59,"n":1940,"o":35.07,"t":"2025-12-02T05:00:00Z","v":72897,"vw":34.642893},{"c":36.78,"h":37.27,"l":32,"n":1586,"o":34.005,"t":"2025-12-03T05:00:00Z","v":78189,"vw":35.169164},{"c":43.14,"h":44.01,"l":34.9,"n":2578,"o":36.05,"t":"2025-12-04T05:00:00Z","v":138847,"vw":40.27713},{"c":43.31,"h":45.12,"l":41.3959,"n":1572,"o":43.21,"t":"2025-12-05T05:00:00Z","v":70400,"vw":43.44868},{"c":44.69,"h":50.5873,"l":43.26,"n":2629,"o":46.57,"t":"2025-12-08T05:00:00Z","v":123694,"vw":46.35167},{"c":40.4,"h":43.12,"l":39.01,"n":2794,"o":42.4,"t":"2025-12-09T05:00:00Z","v":183907,"vw":40.906564},{"c":39.83,"h":42.58,"l":36.4174,"n":2362,"o":39.59,"t":"2025-12-10T05:00:00Z","v":117548,"vw":39.946192},{"c":40.48,"h":42.4099,"l":35,"n":1826,"o":37.1,"t":"2025-12-11T05:00:00Z","v":101001,"vw":38.823991},{"c":35.37,"h":41.5,"l":34.3078,"n":1845,"o":40.16,"t":"2025-12-12T05:00:00Z","v":96717,"vw":37.619493},{"c":30.13,"h":36.565,"l":30,"n":2390,"o":36.565,"t":"2025-12-15T05:00:00Z","v":120999,"vw":31.579386},{"c":28.9,"h":31.44,"l":28.33,"n":960,"o":29.06,"t":"2025-12-16T05:00:00Z","v":54004,"vw":29.419995},{"c":22.63,"h":26.35,"l":22.3,"n":1791,"o":26.02,"t":"2025-12-17T05:00:00Z","v":122294,"vw":24.021235},{"c":22.5,"h":26.37,"l":22.45,"n":1830,"o":24.81,"t":"2025-12-18T05:00:00Z","v":143945,"vw":24.399832},{"c":25.22,"h":25.68,"l":22.775,"n":1419,"o":23.04,"t":"2025-12-19T05:00:00Z","v":82329,"vw":24.671915},{"c":25.94,"h":27.1651,"l":25.22,"n":1829,"o":26.99,"t":"2025-12-22T05:00:00Z","v":104434,"vw":26.480985},{"c":24,"h":25.75,"l":23.805,"n":1168,"o":24.5,"t":"2025-12-23T05:00:00Z","v":75038,"vw":24.569492},{"c":23.94,"h":24.34,"l":23.33,"n":690,"o":23.81,"t":"2025-12-24T05:00:00Z","v":41635,"vw":23.733969},{"c":22.33,"h":23.8,"l":21.71,"n":1069,"o":23.8,"t":"2025-12-26T05:00:00Z","v":62757,"vw":22.286067},{"c":21.4,"h":22.75,"l":21.16,"n":1035,"o":21.32,"t":"2025-12-29T05:00:00Z","v":70816,"vw":21.866269},{"c":21.31,"h":22.81,"l":21.31,"n":854,"o":21.33,"t":"2025-12-30T05:00:00Z","v":53856,"vw":22.204272},{"c":20.62,"h":22.1,"l":20.5852,"n":928,"o":21.54,"t":"2025-12-31T05:00:00Z","v":74098,"vw":21.111645},{"c":27.84,"h":28.22,"l":22.5,"n":2047,"o":22.51,"t":"2026-01-02T05:00:00Z","v":185259,"vw":25.695142},{"c":32.29,"h":33,"l":29.08,"n":2546,"o":30.04,"t":"2026-01-05T05:00:00Z","v":175467,"vw":31.21155},{"c":40.43,"h":40.72,"l":31.91,"n":5070,"o":31.91,"t":"2026-01-06T05:00:00Z","v":336026,"vw":36.949431},{"c":41.78,"h":41.78,"l":36.11,"n":4654,"o":39.04,"t":"2026-01-07T05:00:00Z","v":243638,"vw":38.41983},{"c":39.48,"h":43.27,"l":37.28,"n":3369,"o":39.14,"t":"2026-01-08T05:00:00Z","v":124048,"vw":40.207978},{"c":39.61,"h":42.0627,"l":36.96,"n":2580,"o":40.99,"t":"2026-01-09T05:00:00Z","v":174576,"vw":39.409244},{"c":42.03,"h":43.11,"l":35.5,"n":3434,"o":38.9,"t":"2026-01-12T05:00:00Z","v":189663,"vw":39.973726},{"c":34.16,"h":46.685,"l":33.08,"n":6674,"o":45.67,"t":"2026-01-13T05:00:00Z","v":459701,"vw":37.013184},{"c":38.33,"h":38.6,"l":31.34,"n":4134,"o":33.77,"t":"2026-01-14T05:00:00Z","v":193539,"vw":34.305625},{"c":38.46,"h":42.965,"l":38.1146,"n":5662,"o":39.785,"t":"2026-01-15T05:00:00Z","v":272640,"vw":40.567872},{"c":45.11,"h":46.8,"l":39.34,"n":5211,"o":39.34,"t":"2026-01-16T05:00:00Z","v":340689,"vw":44.223464},{"c":36.18,"h":42.2599,"l":35.665,"n":6413,"o":39.77,"t":"2026-01-20T05:00:00Z","v":316888,"vw":38.344901},{"c":35.57,"h":39.9,"l":32,"n":5369,"o":38.49,"t":"2026-01-21T05:00:00Z","v":250270,"vw":36.187479},{"c":46.73,"h":47.27,"l":37.415,"n":6446,"o":37.8,"t":"2026-01-22T05:00:00Z","v":319586,"vw":42.400186},{"c":37.45,"h":45.5,"l":35.88,"n":7771,"o":44.82,"t":"2026-01-23T05:00:00Z","v":403842,"vw":39.121516},{"c":31.67,"h":37.75,"l":31.3454,"n":4428,"o":37.75,"t":"2026-01-26T05:00:00Z","v":248791,"vw":34.19288},{"c":32.83,"h":33.0699,"l":30,"n":3091,"o":32.33,"t":"2026-01-27T05:00:00Z","v":255328,"vw":31.999037},{"c":37.17,"h":38.26,"l":34.62,"n":4566,"o":35.38,"t":"2026-01-28T05:00:00Z","v":332576,"vw":36.375914},{"c":31.42,"h":35.06,"l":28.13,"n":5069,"o":35.06,"t":"2026-01-29T05:00:00Z","v":310978,"vw":30.937749},{"c":25.8,"h":31.265,"l":25.2225,"n":4131,"o":29.92,"t":"2026-01-30T05:00:00Z","v":203883,"vw":28.531491},{"c":26,"h":27.3538,"l":25,"n":1788,"o":25.68,"t":"2026-02-02T05:00:00Z","v":115776,"vw":26.218186},{"c":28.41,"h":28.606,"l":25.02,"n":1860,"o":27.8,"t":"2026-02-03T05:00:00Z","v":125191,"vw":26.719213},{"c":23.21,"h":28.7381,"l":20.585,"n":2301,"o":27.68,"t":"2026-02-04T05:00:00Z","v":125733,"vw":23.452095},{"c":18.62,"h":21.7749,"l":18.3,"n":2393,"o":20.97,"t":"2026-02-05T05:00:00Z","v":152243,"vw":20.061852},{"c":25.96,"h":26.83,"l":20.06,"n":2511,"o":20.4,"t":"2026-02-06T05:00:00Z","v":262546,"vw":24.390632},{"c":28,"h":28.33,"l":24.08,"n":1992,"o":25.28,"t":"2026-02-09T05:00:00Z","v":161843,"vw":26.98547},{"c":25.59,"h":27.6531,"l":25.07,"n":1349,"o":27.25,"t":"2026-02-10T05:00:00Z","v":92725,"vw":26.485782},{"c":25.38,"h":27.28,"l":23.59,"n":1872,"o":26.53,"t":"2026-02-11T05:00:00Z","v":161336,"vw":25.641504},{"c":23.13,"h":25.65,"l":22.22,"n":1573,"o":25.4,"t":"2026-02-12T05:00:00Z","v":127331,"vw":23.810824},{"c":22.45,"h":24.7,"l":21.7301,"n":1158,"o":22.84,"t":"2026-02-13T05:00:00Z","v":99835,"vw":23.559764},{"c":22.1,"h":22.9186,"l":19.89,"n":2208,"o":21.84,"t":"2026-02-17T05:00:00Z","v":173475,"vw":21.110943},{"c":21.39,"h":22.8151,"l":20.49,"n":1518,"o":22.1,"t":"2026-02-18T05:00:00Z","v":156510,"vw":21.449128},{"c":21.36,"h":21.5,"l":20,"n":1058,"o":20.38,"t":"2026-02-19T05:00:00Z","v":90655,"vw":20.688121},{"c":20.36,"h":21.75,"l":19.32,"n":1300,"o":20.24,"t":"2026-02-20T05:00:00Z","v":108824,"vw":20.330963},{"c":21.51,"h":22.04,"l":19.41,"n":1328,"o":19.41,"t":"2026-02-23T05:00:00Z","v":115160,"vw":21.062799},{"c":21.96,"h":23.59,"l":20.83,"n":2662,"o":20.89,"t":"2026-02-24T05:00:00Z","v":267574,"vw":21.967057},{"c":30.75,"h":34,"l":23.72,"n":10950,"o":23.72,"t":"2026-02-25T05:00:00Z","v":834329,"vw":30.066634},{"c":28.35,"h":32.81,"l":27.33,"n":2780,"o":30.235,"t":"2026-02-26T05:00:00Z","v":177965,"vw":29.885242},{"c":25.5,"h":26.29,"l":22.8,"n":2397,"o":26.02,"t":"2026-02-27T05:00:00Z","v":186612,"vw":24.520687},{"c":28.43,"h":28.62,"l":22.64,"n":2143,"o":22.64,"t":"2026-03-02T05:00:00Z","v":148761,"vw":25.995442},{"c":24.53,"h":26.3989,"l":23.38,"n":1841,"o":24.995,"t":"2026-03-03T05:00:00Z","v":115517,"vw":24.907728},{"c":26.38,"h":27.36,"l":23.84,"n":2174,"o":25.91,"t":"2026-03-04T05:00:00Z","v":169563,"vw":25.748445},{"c":24.6,"h":27.39,"l":22.45,"n":2438,"o":24.75,"t":"2026-03-05T05:00:00Z","v":178846,"vw":24.765245},{"c":20.55,"h":24.498,"l":19.94,"n":2464,"o":22.92,"t":"2026-03-06T05:00:00Z","v":175159,"vw":22.069918},{"c":21.44,"h":21.685,"l":18.19,"n":1856,"o":19.68,"t":"2026-03-09T04:00:00Z","v":146258,"vw":19.738537},{"c":22.75,"h":23.61,"l":21.29,"n":1777,"o":21.68,"t":"2026-03-10T04:00:00Z","v":155094,"vw":22.497851},{"c":34.1,"h":34.46,"l":23.18,"n":7667,"o":23.3,"t":"2026-03-11T04:00:00Z","v":565114,"vw":30.871828},{"c":28.83,"h":34.5,"l":28.41,"n":3623,"o":31.85,"t":"2026-03-12T04:00:00Z","v":204831,"vw":30.940432},{"c":29.64,"h":33.69,"l":28.3901,"n":2424,"o":30.99,"t":"2026-03-13T04:00:00Z","v":158041,"vw":30.728273},{"c":31.88,"h":38.33,"l":30.171,"n":6854,"o":33.63,"t":"2026-03-16T04:00:00Z","v":461769,"vw":34.172224},{"c":27.8,"h":33.43,"l":27.3951,"n":5111,"o":33.13,"t":"2026-03-17T04:00:00Z","v":305717,"vw":28.91507},{"c":23.5,"h":27.23,"l":23.4,"n":3934,"o":27.23,"t":"2026-03-18T04:00:00Z","v":202772,"vw":25.196137},{"c":24.2,"h":24.29,"l":20.32,"n":3365,"o":22.12,"t":"2026-03-19T04:00:00Z","v":216395,"vw":22.014238},{"c":21.96,"h":24.13,"l":20.41,"n":2362,"o":23.22,"t":"2026-03-20T04:00:00Z","v":167489,"vw":21.85858},{"c":23.92,"h":24.5,"l":22.232,"n":2716,"o":23.55,"t":"2026-03-23T04:00:00Z","v":235464,"vw":23.422576},{"c":24.268,"h":24.99,"l":22.2975,"n":1600,"o":23.27,"t":"2026-03-24T04:00:00Z","v":140868,"vw":23.953549},{"c":25.42,"h":28,"l":24.6701,"n":1724,"o":25.77,"t":"2026-03-25T04:00:00Z","v":151995,"vw":26.375447},{"c":22.92,"h":23.86,"l":22.22,"n":1259,"o":23.5,"t":"2026-03-26T04:00:00Z","v":88920,"vw":22.992748},{"c":18.99,"h":21.96,"l":18.7,"n":2799,"o":21.79,"t":"2026-03-27T04:00:00Z","v":193304,"vw":19.734499},{"c":17.15,"h":20.889,"l":16.3,"n":2520,"o":20.46,"t":"2026-03-30T04:00:00Z","v":198666,"vw":17.838626},{"c":21.1,"h":21.159,"l":17.5,"n":2015,"o":18.43,"t":"2026-03-31T04:00:00Z","v":216181,"vw":19.229188},{"c":20.12,"h":23.36,"l":19.565,"n":1888,"o":22.38,"t":"2026-04-01T04:00:00Z","v":203186,"vw":21.980391},{"c":21.18,"h":21.85,"l":17.72,"n":1673,"o":17.72,"t":"2026-04-02T04:00:00Z","v":156190,"vw":20.36117},{"c":21.36,"h":22.16,"l":20.3,"n":935,"o":21.54,"t":"2026-04-06T04:00:00Z","v":91543,"vw":21.268445},{"c":20.2,"h":20.69,"l":18.7,"n":1626,"o":20.69,"t":"2026-04-07T04:00:00Z","v":160735,"vw":19.637742},{"c":24.61,"h":26.6,"l":22.65,"n":3013,"o":24.5,"t":"2026-04-08T04:00:00Z","v":282550,"vw":25.022119},{"c":24,"h":26.443,"l":23.66,"n":1358,"o":23.89,"t":"2026-04-09T04:00:00Z","v":110544,"vw":24.992054},{"c":24.52,"h":26.34,"l":23.84,"n":1715,"o":24.03,"t":"2026-04-10T04:00:00Z","v":182015,"vw":24.9207},{"c":25.97,"h":26,"l":22.5569,"n":1614,"o":23.83,"t":"2026-04-13T04:00:00Z","v":126865,"vw":24.722433},{"c":26.23,"h":28.5799,"l":24.28,"n":2257,"o":27.99,"t":"2026-04-14T04:00:00Z","v":152491,"vw":25.961576},{"c":27.96,"h":28.71,"l":25.5626,"n":4323,"o":25.95,"t":"2026-04-15T04:00:00Z","v":220095,"vw":27.452787},{"c":39.9,"h":39.96,"l":27.44,"n":5686,"o":28.88,"t":"2026-04-16T04:00:00Z","v":450026,"vw":34.866215},{"c":38.96,"h":42.7699,"l":36.5,"n":4184,"o":38.09,"t":"2026-04-17T04:00:00Z","v":388343,"vw":40.073027},{"c":44.2,"h":46.2,"l":37.4534,"n":4625,"o":37.96,"t":"2026-04-20T04:00:00Z","v":305169,"vw":42.409958},{"c":59.44,"h":68.04,"l":51.86,"n":15358,"o":52.86,"t":"2026-04-21T04:00:00Z","v":817527,"vw":61.881612},{"c":84.25,"h":85.31,"l":64.5,"n":13281,"o":66.34,"t":"2026-04-22T04:00:00Z","v":694024,"vw":74.707777},{"c":83.23,"h":92.3,"l":76.375,"n":8676,"o":77.99,"t":"2026-04-23T04:00:00Z","v":454617,"vw":84.505786},{"c":73.31,"h":95.38,"l":69.21,"n":8913,"o":88.9,"t":"2026-04-24T04:00:00Z","v":389831,"vw":76.743872},{"c":81.06,"h":81.41,"l":64,"n":5522,"o":71.34,"t":"2026-04-27T04:00:00Z","v":240875,"vw":72.462869},{"c":53.02,"h":71.166,"l":50.01,"n":8446,"o":70.43,"t":"2026-04-28T04:00:00Z","v":429939,"vw":55.918367},{"c":55.62,"h":55.988,"l":46,"n":4891,"o":55.46,"t":"2026-04-29T04:00:00Z","v":268679,"vw":52.212513},{"c":62.75,"h":63,"l":52.015,"n":3829,"o":55.26,"t":"2026-04-30T04:00:00Z","v":225275,"vw":58.097084},{"c":71,"h":74.15,"l":57.92,"n":3511,"o":62.2,"t":"2026-05-01T04:00:00Z","v":213461,"vw":68.403811},{"c":57.8,"h":72.6799,"l":56.915,"n":5891,"o":70.822,"t":"2026-05-04T04:00:00Z","v":278575,"vw":62.600294},{"c":68.45,"h":73.2,"l":56,"n":6959,"o":58,"t":"2026-05-05T04:00:00Z","v":356723,"vw":66.021663},{"c":61.78,"h":70.18,"l":55.44,"n":6312,"o":64.755,"t":"2026-05-06T04:00:00Z","v":335870,"vw":59.967344},{"c":56.03,"h":61.42,"l":49.41,"n":4250,"o":60.08,"t":"2026-05-07T04:00:00Z","v":244528,"vw":54.081952},{"c":72.4,"h":72.4,"l":54.78,"n":5203,"o":55.33,"t":"2026-05-08T04:00:00Z","v":349301,"vw":63.160906},{"c":108.39,"h":117.02,"l":72.4,"n":11415,"o":72.4,"t":"2026-05-11T04:00:00Z","v":582282,"vw":101.383318},{"c":75.42,"h":99,"l":70.15,"n":10434,"o":98.0001,"t":"2026-05-12T04:00:00Z","v":432968,"vw":79.643139},{"c":91.12,"h":94.64,"l":78.98,"n":7912,"o":89.75,"t":"2026-05-13T04:00:00Z","v":384956,"vw":88.21401},{"c":99.93,"h":109.02,"l":83.85,"n":7424,"o":90.27,"t":"2026-05-14T04:00:00Z","v":410135,"vw":98.950838},{"c":90.3,"h":97.56,"l":75.34,"n":7003,"o":97.56,"t":"2026-05-15T04:00:00Z","v":362739,"vw":82.710195},{"c":77.7,"h":93,"l":70,"n":6374,"o":93,"t":"2026-05-18T04:00:00Z","v":256136,"vw":75.916261},{"c":75.25,"h":76.1981,"l":60.275,"n":5040,"o":70.85,"t":"2026-05-19T04:00:00Z","v":198634,"vw":68.024946},{"c":102.5,"h":105.105,"l":79.04,"n":7004,"o":80,"t":"2026-05-20T04:00:00Z","v":321929,"vw":93.258144},{"c":114.675,"h":121.9999,"l":95.7801,"n":6564,"o":98.63,"t":"2026-05-21T04:00:00Z","v":287351,"vw":111.297512},{"c":159.97,"h":162.91,"l":115.76,"n":8444,"o":117.29,"t":"2026-05-22T04:00:00Z","v":391581,"vw":147.23318},{"c":187.07,"h":210,"l":162.01,"n":10989,"o":162.01,"t":"2026-05-26T04:00:00Z","v":386898,"vw":194.352221},{"c":154.5,"h":189.02,"l":147,"n":10435,"o":189.02,"t":"2026-05-27T04:00:00Z","v":282065,"vw":161.990038},{"c":151.5,"h":162.98,"l":141.81,"n":7732,"o":157.94,"t":"2026-05-28T04:00:00Z","v":191261,"vw":151.352183},{"c":129.08,"h":152.9,"l":124,"n":6574,"o":152.9,"t":"2026-05-29T04:00:00Z","v":214145,"vw":130.833049},{"c":112.13,"h":119.6366,"l":100,"n":7993,"o":119.16,"t":"2026-06-01T04:00:00Z","v":264552,"vw":109.936891},{"c":121.32,"h":138.7,"l":118.778,"n":9480,"o":128,"t":"2026-06-02T04:00:00Z","v":380862,"vw":129.103477},{"c":166.88,"h":198.83,"l":157.1501,"n":54206,"o":167.04,"t":"2026-06-03T04:00:00Z","v":1594827,"vw":176.264134},{"c":165.35,"h":175,"l":139.2701,"n":12416,"o":162.99,"t":"2026-06-04T04:00:00Z","v":371997,"vw":158.509058},{"c":104.59,"h":149,"l":98,"n":12206,"o":147.9,"t":"2026-06-05T04:00:00Z","v":388874,"vw":118.865435},{"c":99.65,"h":117.19,"l":95.61,"n":8922,"o":117.19,"t":"2026-06-08T04:00:00Z","v":288052,"vw":104.716432},{"c":86.79,"h":103.88,"l":69.5,"n":12064,"o":101,"t":"2026-06-09T04:00:00Z","v":479793,"vw":84.073813},{"c":68.4,"h":87.44,"l":68.345,"n":6417,"o":79.7,"t":"2026-06-10T04:00:00Z","v":225463,"vw":77.775572},{"c":80.53,"h":81.04,"l":67.29,"n":6192,"o":69.3,"t":"2026-06-11T04:00:00Z","v":264118,"vw":73.700894},{"c":88.76,"h":96.85,"l":76.91,"n":6696,"o":78.26,"t":"2026-06-12T04:00:00Z","v":297034,"vw":91.025859},{"c":90.61,"h":109,"l":85.1946,"n":11078,"o":103.84,"t":"2026-06-15T04:00:00Z","v":517845,"vw":94.332271},{"c":78.19,"h":90.9799,"l":77.17,"n":5335,"o":85.41,"t":"2026-06-16T04:00:00Z","v":222499,"vw":83.093625},{"c":79.93,"h":89,"l":79.93,"n":3752,"o":85.23,"t":"2026-06-17T04:00:00Z","v":182221,"vw":85.758458},{"c":91.51,"h":93.48,"l":84.48,"n":5682,"o":89.75,"t":"2026-06-18T04:00:00Z","v":249417,"vw":88.594974},{"c":89.87,"h":96.8083,"l":86.3,"n":3911,"o":95.71,"t":"2026-06-22T04:00:00Z","v":180588,"vw":91.414441},{"c":72.34,"h":88.04,"l":69.29,"n":4248,"o":73.59,"t":"2026-06-23T04:00:00Z","v":167878,"vw":76.479226},{"c":51.3,"h":70.02,"l":45,"n":10928,"o":70.02,"t":"2026-06-24T04:00:00Z","v":470947,"vw":53.558356},{"c":47.54,"h":58.5882,"l":45.27,"n":5203,"o":52.01,"t":"2026-06-25T04:00:00Z","v":232643,"vw":49.432773},{"c":45.13,"h":47.54,"l":42.77,"n":3794,"o":45.27,"t":"2026-06-26T04:00:00Z","v":191273,"vw":45.220371},{"c":48.11,"h":50,"l":41.6506,"n":3269,"o":45.62,"t":"2026-06-29T04:00:00Z","v":214237,"vw":46.149897},{"c":48.65,"h":50.6,"l":45.86,"n":4169,"o":46.75,"t":"2026-06-30T04:00:00Z","v":280217,"vw":48.227797},{"c":41.51,"h":46.25,"l":41,"n":4486,"o":46.25,"t":"2026-07-01T04:00:00Z","v":235783,"vw":43.991656},{"c":30.98,"h":42.19,"l":28.8001,"n":7051,"o":42.19,"t":"2026-07-02T04:00:00Z","v":389856,"vw":33.936721},{"c":33.9,"h":37.94,"l":32.17,"n":4149,"o":32.17,"t":"2026-07-06T04:00:00Z","v":278620,"vw":35.601094},{"c":28.61,"h":32.22,"l":26.2752,"n":4979,"o":32.22,"t":"2026-07-07T04:00:00Z","v":349345,"vw":27.967523},{"c":26.17,"h":26.3,"l":23.0809,"n":3828,"o":25.85,"t":"2026-07-08T04:00:00Z","v":290073,"vw":24.705794},{"c":28.9,"h":30.36,"l":27.84,"n":4596,"o":28.73,"t":"2026-07-09T04:00:00Z","v":417963,"vw":29.53375},{"c":26.06,"h":27.38,"l":24.881,"n":3113,"o":26.92,"t":"2026-07-10T04:00:00Z","v":250949,"vw":25.688122},{"c":23.7615,"h":24.72,"l":22.63,"n":2413,"o":24.44,"t":"2026-07-13T04:00:00Z","v":139761,"vw":23.535891},{"c":24.64,"h":26.9,"l":23.5,"n":2181,"o":26.765,"t":"2026-07-14T04:00:00Z","v":161015,"vw":24.30266},{"c":25.19,"h":26.49,"l":22.5,"n":3127,"o":25.22,"t":"2026-07-15T04:00:00Z","v":246673,"vw":24.733857},{"c":19.62,"h":23.7473,"l":18.75,"n":3319,"o":23.66,"t":"2026-07-16T04:00:00Z","v":225210,"vw":20.690406},{"c":18.67,"h":20.18,"l":16.18,"n":3820,"o":17.57,"t":"2026-07-17T04:00:00Z","v":209869,"vw":18.109789},{"c":18.64,"h":21.0483,"l":18.64,"n":5831,"o":19.68,"t":"2026-07-20T04:00:00Z","v":167216,"vw":19.720558},{"c":22.96,"h":22.97,"l":20.09,"n":2945,"o":20.62,"t":"2026-07-21T04:00:00Z","v":267617,"vw":21.970453},{"c":22.326,"h":24.23,"l":21,"n":2667,"o":21.38,"t":"2026-07-22T04:00:00Z","v":264326,"vw":23.29578},{"c":20.25,"h":22.625,"l":19.26,"n":2537,"o":19.775,"t":"2026-07-23T04:00:00Z","v":218763,"vw":20.384295},{"c":16.34,"h":19.99,"l":16.26,"n":3021,"o":19.99,"t":"2026-07-24T04:00:00Z","v":206969,"vw":17.389086},{"c":17.845,"h":18.6186,"l":16,"n":3444,"o":17.5,"t":"2026-07-27T04:00:00Z","v":342648,"vw":17.578949},{"c":13.41,"h":14.94,"l":12,"n":6764,"o":14.05,"t":"2026-07-28T04:00:00Z","v":578333,"vw":13.156836},{"c":12.56,"h":16.1,"l":12.56,"n":4361,"o":13.23,"t":"2026-07-29T04:00:00Z","v":363242,"vw":14.581904},{"c":15.885,"h":16.46,"l":14.2,"n":3119,"o":14.2,"t":"2026-07-30T04:00:00Z","v":281748,"vw":15.644148},{"c":15.43,"h":18.02,"l":14.78,"n":3799,"o":17.85,"t":"2026-07-31T04:00:00Z","v":299581,"vw":16.041071},{"c":17.43,"h":18.389,"l":14,"n":3247,"o":14.31,"t":"2026-08-03T04:00:00Z","v":351802,"vw":17.16115},{"c":20.87,"h":21.32,"l":19.08,"n":3378,"o":19.67,"t":"2026-08-04T04:00:00Z","v":332974,"vw":20.336991},{"c":19.87,"h":21.6398,"l":19.28,"n":2087,"o":19.3,"t":"2026-08-05T04:00:00Z","v":192419,"vw":20.4292},{"c":19.78,"h":22.62,"l":17.88,"n":2410,"o":18,"t":"2026-08-06T04:00:00Z","v":222855,"vw":20.728135},{"c":24.67,"h":25.1399,"l":21.584,"n":3368,"o":21.9,"t":"2026-08-07T04:00:00Z","v":326962,"vw":23.589322},{"c":22.01,"h":25.94,"l":22.01,"n":2910,"o":25.72,"t":"2026-08-10T04:00:00Z","v":303716,"vw":23.539099},{"c":23.37,"h":23.785,"l":21.49,"n":2442,"o":23.75,"t":"2026-08-11T04:00:00Z","v":201414,"vw":23.014828},{"c":24.66,"h":26.6532,"l":24.3,"n":3576,"o":26.27,"t":"2026-08-12T04:00:00Z","v":356115,"vw":25.189885},{"c":23.5,"h":26.03,"l":23.5,"n":2319,"o":24.23,"t":"2026-08-13T04:00:00Z","v":262284,"vw":24.868394},{"c":26.23,"h":27.3,"l":23.72,"n":3175,"o":23.74,"t":"2026-08-14T04:00:00Z","v":342494,"vw":25.865262},{"c":26.93,"h":28.19,"l":25.22,"n":3985,"o":28.19,"t":"2026-08-17T04:00:00Z","v":399678,"vw":26.425248},{"c":21.63,"h":24.8099,"l":20.97,"n":4162,"o":23.915,"t":"2026-08-18T04:00:00Z","v":302712,"vw":22.334423},{"c":20.5,"h":22.4922,"l":19.0985,"n":3245,"o":22.24,"t":"2026-08-19T04:00:00Z","v":297683,"vw":20.291708},{"c":20.97,"h":21.215,"l":19.45,"n":1955,"o":20.88,"t":"2026-08-20T04:00:00Z","v":155412,"vw":20.356933},{"c":20.93,"h":22.25,"l":20.285,"n":10083,"o":21.4,"t":"2026-08-21T04:00:00Z","v":1443933,"vw":21.08297},{"c":18.49,"h":20.08,"l":18.25,"n":4544,"o":20.08,"t":"2026-08-24T04:00:00Z","v":501312,"vw":18.920299},{"c":19.15,"h":22.15,"l":18.9,"n":6981,"o":20.985,"t":"2026-08-25T04:00:00Z","v":781071,"vw":20.159691},{"c":20.2,"h":20.64,"l":18.7611,"n":8185,"o":19.52,"t":"2026-08-26T04:00:00Z","v":906310,"vw":19.656781},{"c":19.2,"h":21.7,"l":19.0801,"n":4598,"o":21.7,"t":"2026-08-27T04:00:00Z","v":611013,"vw":19.750752},{"c":15.98,"h":18.73,"l":15.42,"n":7379,"o":18.69,"t":"2026-08-28T04:00:00Z","v":1003117,"vw":16.511785},{"c":16.27,"h":16.6141,"l":15.5,"n":2140,"o":15.61,"t":"2026-08-31T04:00:00Z","v":287364,"vw":16.001614},{"c":14.46,"h":15.3,"l":14.13,"n":2761,"o":15,"t":"2026-09-01T04:00:00Z","v":330412,"vw":14.676178},{"c":15.31,"h":15.586,"l":14.19,"n":1639,"o":14.23,"t":"2026-09-02T04:00:00Z","v":201035,"vw":15.094402},{"c":14.97,"h":15.6288,"l":14.46,"n":2053,"o":15.19,"t":"2026-09-03T04:00:00Z","v":265614,"vw":15.133536},{"c":16.88,"h":16.95,"l":15.02,"n":2678,"o":15.02,"t":"2026-09-04T04:00:00Z","v":307024,"vw":16.404817},{"c":17.25,"h":19.1382,"l":17.25,"n":2522,"o":17.42,"t":"2026-09-08T04:00:00Z","v":298357,"vw":18.40824},{"c":16.2,"h":17.74,"l":15.955,"n":1921,"o":17,"t":"2026-09-09T04:00:00Z","v":193363,"vw":16.728634},{"c":14.98,"h":15.94,"l":14.85,"n":1420,"o":14.85,"t":"2026-09-10T04:00:00Z","v":144010,"vw":15.278472},{"c":16.08,"h":16.79,"l":15.0101,"n":1301,"o":15.19,"t":"2026-09-11T04:00:00Z","v":168274,"vw":16.234874},{"c":14.1,"h":14.7911,"l":13.2,"n":1891,"o":13.6,"t":"2026-09-14T04:00:00Z","v":216847,"vw":14.237709},{"c":13.91,"h":14.5389,"l":13.41,"n":1329,"o":14.19,"t":"2026-09-15T04:00:00Z","v":152221,"vw":13.778578},{"c":13.08,"h":14.6,"l":12.5,"n":2135,"o":14.47,"t":"2026-09-16T04:00:00Z","v":294174,"vw":13.549129},{"c":14.62,"h":15.0657,"l":13.9,"n":2288,"o":14.17,"t":"2026-09-17T04:00:00Z","v":356864,"vw":14.571625},{"c":15.31,"h":15.4444,"l":14.51,"n":1460,"o":15.29,"t":"2026-09-18T04:00:00Z","v":238717,"vw":14.837822},{"c":17.3129,"h":17.87,"l":16.54,"n":2432,"o":16.78,"t":"2026-09-21T04:00:00Z","v":317226,"vw":17.346567},{"c":18.22,"h":18.29,"l":16.6,"n":1819,"o":16.74,"t":"2026-09-22T04:00:00Z","v":249674,"vw":17.426185},{"c":16.56,"h":18.08,"l":16.245,"n":2131,"o":17.81,"t":"2026-09-23T04:00:00Z","v":252261,"vw":16.682234},{"c":16.465,"h":16.465,"l":15.295,"n":1970,"o":15.48,"t":"2026-09-24T04:00:00Z","v":209318,"vw":15.891948},{"c":17.24,"h":17.9437,"l":16.24,"n":1794,"o":16.71,"t":"2026-09-25T04:00:00Z","v":215623,"vw":17.248905},{"c":16.06,"h":17.07,"l":15.56,"n":5492,"o":16.84,"t":"2026-09-28T04:00:00Z","v":651268,"vw":16.01683},{"c":16.1,"h":19.15,"l":15.85,"n":7503,"o":18.7,"t":"2026-09-29T04:00:00Z","v":1103638,"vw":16.468353},{"c":15.6,"h":18.21,"l":15.2645,"n":4883,"o":16.18,"t":"2026-09-30T04:00:00Z","v":725212,"vw":16.676824},{"c":16.96,"h":17.365,"l":15.15,"n":3375,"o":15.5,"t":"2026-10-01T04:00:00Z","v":432421,"vw":16.205927},{"c":17.65,"h":19.99,"l":17.45,"n":4930,"o":18.02,"t":"2026-10-02T04:00:00Z","v":697630,"vw":18.765375},{"c":17.65,"h":17.65,"l":15.9937,"n":3860,"o":17.4,"t":"2026-10-05T04:00:00Z","v":428260,"vw":16.650748},{"c":16.51,"h":18.725,"l":16.5,"n":2864,"o":18.03,"t":"2026-10-06T04:00:00Z","v":334372,"vw":17.601122},{"c":14.77,"h":15.8481,"l":14.1501,"n":5865,"o":15.53,"t":"2026-10-07T04:00:00Z","v":711428,"vw":14.81773},{"c":13.85,"h":14.37,"l":13.01,"n":3293,"o":14.05,"t":"2026-10-08T04:00:00Z","v":403155,"vw":13.704301},{"c":13.35,"h":14.485,"l":12.87,"n":3013,"o":14.485,"t":"2026-10-09T04:00:00Z","v":299281,"vw":13.185441},{"c":11.31,"h":12.71,"l":10.9,"n":4989,"o":12.71,"t":"2026-10-12T04:00:00Z","v":693269,"vw":11.381555},{"c":12.36,"h":12.62,"l":11.185,"n":2247,"o":11.34,"t":"2026-10-13T04:00:00Z","v":466825,"vw":11.993399},{"c":9.84,"h":11.28,"l":9.5169,"n":4544,"o":11.21,"t":"2026-10-14T04:00:00Z","v":706423,"vw":10.264506},{"c":9.44,"h":9.7938,"l":8.3,"n":3126,"o":8.79,"t":"2026-10-15T04:00:00Z","v":551804,"vw":9.02659},{"c":7.68,"h":9.03,"l":7.55,"n":2827,"o":9.03,"t":"2026-10-16T04:00:00Z","v":442925,"vw":8.255877},{"c":8.17,"h":8.73,"l":8.085,"n":2126,"o":8.55,"t":"2026-10-19T04:00:00Z","v":388733,"vw":8.400942},{"c":8.34,"h":8.68,"l":7.5,"n":1161,"o":7.67,"t":"2026-10-20T04:00:00Z","v":260175,"vw":8.264462},{"c":9.19,"h":9.37,"l":8.65,"n":1378,"o":9.12,"t":"2026-10-21T04:00:00Z","v":254817,"vw":8.994101},{"c":7.84,"h":8.55,"l":7.6,"n":1903,"o":8.2,"t":"2026-10-22T04:00:00Z","v":267448,"vw":8.035625}],"volatilityBars":[{"c":16.74,"h":17.78,"l":16.73,"n":172,"o":17.51,"t":"2026-09-22T08:00:00Z","v":45007,"vw":17.53781},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-22T08:15:00Z","v":300,"vw":16.8},{"c":16.6,"h":16.7,"l":16.6,"n":2,"o":16.7,"t":"2026-09-22T08:30:00Z","v":841,"vw":16.629727},{"c":16.9859,"h":16.9859,"l":16.9859,"n":1,"o":16.9859,"t":"2026-09-22T09:15:00Z","v":195,"vw":16.9859},{"c":17.21,"h":17.21,"l":17.21,"n":14,"o":17.21,"t":"2026-09-22T09:30:00Z","v":1519,"vw":17.21},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-09-22T09:45:00Z","v":328,"vw":17.38},{"c":17,"h":17.31,"l":17,"n":8,"o":17.288,"t":"2026-09-22T11:00:00Z","v":3263,"vw":17.285813},{"c":17.5197,"h":17.5197,"l":17.26,"n":2,"o":17.26,"t":"2026-09-22T11:15:00Z","v":200,"vw":17.38985},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-09-22T12:15:00Z","v":1200,"vw":17.02},{"c":16.7686,"h":16.84,"l":16.7686,"n":2,"o":16.84,"t":"2026-09-22T12:45:00Z","v":247,"vw":16.797507},{"c":16.8817,"h":16.98,"l":16.8817,"n":2,"o":16.98,"t":"2026-09-22T13:00:00Z","v":1350,"vw":16.888981},{"c":16.89,"h":17.25,"l":16.81,"n":46,"o":16.81,"t":"2026-09-22T13:15:00Z","v":5482,"vw":17.037389},{"c":16.85,"h":17.1,"l":16.6,"n":182,"o":16.74,"t":"2026-09-22T13:30:00Z","v":14324,"vw":16.823798},{"c":17.1711,"h":17.1711,"l":16.78,"n":113,"o":16.85,"t":"2026-09-22T13:45:00Z","v":21014,"vw":17.022242},{"c":17.44,"h":17.445,"l":17.08,"n":60,"o":17.1,"t":"2026-09-22T14:00:00Z","v":8017,"vw":17.229806},{"c":17.59,"h":17.68,"l":17.32,"n":126,"o":17.34,"t":"2026-09-22T14:15:00Z","v":25250,"vw":17.549303},{"c":17.4789,"h":17.76,"l":17.43,"n":58,"o":17.545,"t":"2026-09-22T14:30:00Z","v":11559,"vw":17.642033},{"c":17.06,"h":17.1934,"l":17.0005,"n":33,"o":17.14,"t":"2026-09-22T14:45:00Z","v":4811,"vw":17.072853},{"c":17.3888,"h":17.3888,"l":17,"n":14,"o":17,"t":"2026-09-22T15:00:00Z","v":3367,"vw":17.147558},{"c":17.225,"h":17.3,"l":17.13,"n":9,"o":17.3,"t":"2026-09-22T15:15:00Z","v":1323,"vw":17.219583},{"c":17.16,"h":17.2382,"l":17.03,"n":76,"o":17.2,"t":"2026-09-22T15:30:00Z","v":14049,"vw":17.100146},{"c":17.15,"h":17.15,"l":17.13,"n":7,"o":17.13,"t":"2026-09-22T15:45:00Z","v":1631,"vw":17.147333},{"c":17.44,"h":17.4459,"l":17.25,"n":22,"o":17.25,"t":"2026-09-22T16:00:00Z","v":2685,"vw":17.308702},{"c":17.4599,"h":17.49,"l":17.44,"n":7,"o":17.44,"t":"2026-09-22T16:15:00Z","v":2785,"vw":17.46102},{"c":17.46,"h":17.5595,"l":17.42,"n":21,"o":17.45,"t":"2026-09-22T16:30:00Z","v":3532,"vw":17.501661},{"c":17.5,"h":17.5,"l":17.44,"n":6,"o":17.44,"t":"2026-09-22T16:45:00Z","v":1476,"vw":17.491696},{"c":17.28,"h":17.44,"l":17.28,"n":40,"o":17.44,"t":"2026-09-22T17:00:00Z","v":10577,"vw":17.399807},{"c":17.1547,"h":17.21,"l":17.065,"n":15,"o":17.21,"t":"2026-09-22T17:15:00Z","v":2638,"vw":17.126628},{"c":17.155,"h":17.165,"l":17.155,"n":4,"o":17.165,"t":"2026-09-22T17:30:00Z","v":600,"vw":17.161109},{"c":17.42,"h":17.445,"l":17.41,"n":3,"o":17.41,"t":"2026-09-22T18:00:00Z","v":1023,"vw":17.428084},{"c":17.3234,"h":17.44,"l":17.3234,"n":17,"o":17.39,"t":"2026-09-22T18:15:00Z","v":4027,"vw":17.412109},{"c":17.4125,"h":17.5,"l":17.355,"n":16,"o":17.355,"t":"2026-09-22T18:30:00Z","v":1135,"vw":17.398786},{"c":17.83,"h":17.83,"l":17.49,"n":43,"o":17.495,"t":"2026-09-22T18:45:00Z","v":3078,"vw":17.716553},{"c":17.64,"h":17.94,"l":17.64,"n":25,"o":17.87,"t":"2026-09-22T19:00:00Z","v":2234,"vw":17.815612},{"c":17.87,"h":18,"l":17.8,"n":49,"o":17.8,"t":"2026-09-22T19:15:00Z","v":11240,"vw":17.934762},{"c":18,"h":18.06,"l":17.83,"n":56,"o":17.83,"t":"2026-09-22T19:30:00Z","v":7277,"vw":17.997707},{"c":18.21,"h":18.29,"l":18.04,"n":131,"o":18.04,"t":"2026-09-22T19:45:00Z","v":13376,"vw":18.212419},{"c":18.1022,"h":18.257,"l":18.1022,"n":13,"o":18.22,"t":"2026-09-22T20:00:00Z","v":1025,"vw":18.179898},{"c":17.87,"h":18.08,"l":17.87,"n":3,"o":18.08,"t":"2026-09-22T20:15:00Z","v":856,"vw":18.005882},{"c":18.179,"h":18.2139,"l":18.14,"n":14,"o":18.14,"t":"2026-09-22T21:15:00Z","v":3950,"vw":18.190121},{"c":18.2161,"h":18.2161,"l":18.2161,"n":3,"o":18.2161,"t":"2026-09-22T21:30:00Z","v":255,"vw":18.2161},{"c":18.2,"h":18.2,"l":18.15,"n":2,"o":18.15,"t":"2026-09-22T21:45:00Z","v":200,"vw":18.175},{"c":18.21,"h":18.21,"l":18.2,"n":12,"o":18.2,"t":"2026-09-22T22:00:00Z","v":904,"vw":18.203012},{"c":18.22,"h":18.22,"l":18.18,"n":9,"o":18.18,"t":"2026-09-22T22:15:00Z","v":1575,"vw":18.216977},{"c":18.29,"h":18.29,"l":18.172,"n":12,"o":18.172,"t":"2026-09-22T22:30:00Z","v":1112,"vw":18.273724},{"c":18.2794,"h":18.2794,"l":18.2794,"n":1,"o":18.2794,"t":"2026-09-22T23:30:00Z","v":100,"vw":18.2794},{"c":18.26,"h":18.26,"l":18.15,"n":2,"o":18.15,"t":"2026-09-22T23:45:00Z","v":243,"vw":18.214733},{"c":18.17,"h":18.29,"l":18.17,"n":11,"o":18.29,"t":"2026-09-23T08:00:00Z","v":669,"vw":18.193483},{"c":17.98,"h":18,"l":17.98,"n":7,"o":18,"t":"2026-09-23T08:45:00Z","v":322,"vw":17.99},{"c":18.13,"h":18.13,"l":18.11,"n":6,"o":18.11,"t":"2026-09-23T09:00:00Z","v":1216,"vw":18.115573},{"c":18.0662,"h":18.1,"l":18.05,"n":6,"o":18.05,"t":"2026-09-23T11:00:00Z","v":1258,"vw":18.076694},{"c":17.7,"h":17.7,"l":17.7,"n":6,"o":17.7,"t":"2026-09-23T11:15:00Z","v":1000,"vw":17.7},{"c":17.42,"h":17.48,"l":17.42,"n":10,"o":17.48,"t":"2026-09-23T11:30:00Z","v":3310,"vw":17.455521},{"c":17.41,"h":17.43,"l":17.41,"n":11,"o":17.43,"t":"2026-09-23T11:45:00Z","v":9935,"vw":17.410612},{"c":17.45,"h":17.45,"l":17.27,"n":2,"o":17.27,"t":"2026-09-23T12:00:00Z","v":924,"vw":17.371883},{"c":17.4,"h":17.4,"l":17.26,"n":30,"o":17.33,"t":"2026-09-23T12:15:00Z","v":10637,"vw":17.297534},{"c":17.51,"h":17.51,"l":17.41,"n":9,"o":17.41,"t":"2026-09-23T12:30:00Z","v":776,"vw":17.477066},{"c":17.5,"h":17.58,"l":17.5,"n":7,"o":17.58,"t":"2026-09-23T12:45:00Z","v":300,"vw":17.54},{"c":17.63,"h":17.63,"l":17.59,"n":5,"o":17.59,"t":"2026-09-23T13:00:00Z","v":1000,"vw":17.609368},{"c":17.99,"h":17.99,"l":17.78,"n":6,"o":17.88,"t":"2026-09-23T13:15:00Z","v":612,"vw":17.870984},{"c":16.91,"h":18.08,"l":16.8,"n":166,"o":17.81,"t":"2026-09-23T13:30:00Z","v":16014,"vw":17.189111},{"c":16.668,"h":16.9,"l":16.4805,"n":91,"o":16.9,"t":"2026-09-23T13:45:00Z","v":7232,"vw":16.652934},{"c":16.75,"h":17.05,"l":16.48,"n":181,"o":16.74,"t":"2026-09-23T14:00:00Z","v":29416,"vw":16.747229},{"c":16.73,"h":16.8301,"l":16.36,"n":238,"o":16.8,"t":"2026-09-23T14:15:00Z","v":31717,"vw":16.589923},{"c":16.615,"h":16.86,"l":16.554,"n":70,"o":16.66,"t":"2026-09-23T14:30:00Z","v":10021,"vw":16.651332},{"c":17.18,"h":17.2,"l":16.7951,"n":93,"o":16.815,"t":"2026-09-23T14:45:00Z","v":16895,"vw":17.046285},{"c":17,"h":17.17,"l":17,"n":29,"o":17.17,"t":"2026-09-23T15:00:00Z","v":3308,"vw":17.088231},{"c":17.0911,"h":17.0911,"l":17,"n":8,"o":17.08,"t":"2026-09-23T15:15:00Z","v":1205,"vw":17.014235},{"c":16.905,"h":17.01,"l":16.9,"n":11,"o":17.01,"t":"2026-09-23T15:30:00Z","v":2217,"vw":16.992788},{"c":16.73,"h":16.885,"l":16.64,"n":36,"o":16.885,"t":"2026-09-23T15:45:00Z","v":6927,"vw":16.721076},{"c":16.68,"h":16.7,"l":16.64,"n":15,"o":16.7,"t":"2026-09-23T16:00:00Z","v":2348,"vw":16.687901},{"c":16.54,"h":16.68,"l":16.525,"n":12,"o":16.68,"t":"2026-09-23T16:15:00Z","v":1995,"vw":16.610546},{"c":16.55,"h":16.5699,"l":16.54,"n":24,"o":16.54,"t":"2026-09-23T16:30:00Z","v":2138,"vw":16.551708},{"c":16.52,"h":16.57,"l":16.365,"n":232,"o":16.465,"t":"2026-09-23T16:45:00Z","v":20510,"vw":16.444285},{"c":16.43,"h":16.43,"l":16.245,"n":174,"o":16.4,"t":"2026-09-23T17:00:00Z","v":18000,"vw":16.35194},{"c":16.3301,"h":16.59,"l":16.3301,"n":31,"o":16.34,"t":"2026-09-23T17:15:00Z","v":2524,"vw":16.479384},{"c":16.55,"h":16.55,"l":16.42,"n":10,"o":16.42,"t":"2026-09-23T17:30:00Z","v":572,"vw":16.518599},{"c":16.63,"h":16.63,"l":16.6,"n":3,"o":16.6,"t":"2026-09-23T17:45:00Z","v":1702,"vw":16.604412},{"c":16.5,"h":16.53,"l":16.4486,"n":26,"o":16.53,"t":"2026-09-23T18:00:00Z","v":4312,"vw":16.462342},{"c":16.585,"h":16.585,"l":16.55,"n":21,"o":16.55,"t":"2026-09-23T18:15:00Z","v":1731,"vw":16.571902},{"c":16.5189,"h":16.5189,"l":16.515,"n":2,"o":16.515,"t":"2026-09-23T18:30:00Z","v":680,"vw":16.516032},{"c":16.69,"h":16.7606,"l":16.55,"n":23,"o":16.55,"t":"2026-09-23T18:45:00Z","v":5464,"vw":16.698495},{"c":16.72,"h":16.72,"l":16.68,"n":8,"o":16.6851,"t":"2026-09-23T19:00:00Z","v":963,"vw":16.688411},{"c":16.68,"h":16.68,"l":16.68,"n":4,"o":16.68,"t":"2026-09-23T19:15:00Z","v":337,"vw":16.68},{"c":16.4013,"h":16.7,"l":16.4013,"n":21,"o":16.7,"t":"2026-09-23T19:30:00Z","v":3561,"vw":16.495975},{"c":16.445,"h":16.5,"l":16.4,"n":54,"o":16.5,"t":"2026-09-23T19:45:00Z","v":7844,"vw":16.453069},{"c":16.28,"h":16.56,"l":16.16,"n":17,"o":16.56,"t":"2026-09-23T20:00:00Z","v":3371,"vw":16.305197},{"c":16.48,"h":16.48,"l":16.16,"n":9,"o":16.2341,"t":"2026-09-23T20:15:00Z","v":969,"vw":16.336324},{"c":16.31,"h":16.31,"l":16.17,"n":13,"o":16.17,"t":"2026-09-23T20:45:00Z","v":1750,"vw":16.275572},{"c":16.39,"h":16.5,"l":16.39,"n":3,"o":16.5,"t":"2026-09-23T21:00:00Z","v":1266,"vw":16.485577},{"c":16.338,"h":16.338,"l":16.28,"n":14,"o":16.28,"t":"2026-09-23T21:15:00Z","v":1118,"vw":16.315},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-09-23T21:30:00Z","v":1250,"vw":16.4},{"c":16.34,"h":16.34,"l":16.34,"n":7,"o":16.34,"t":"2026-09-23T21:45:00Z","v":500,"vw":16.34},{"c":16.4401,"h":16.4401,"l":16.4401,"n":1,"o":16.4401,"t":"2026-09-23T22:15:00Z","v":100,"vw":16.4401},{"c":16.5696,"h":16.5696,"l":16.5696,"n":1,"o":16.5696,"t":"2026-09-23T22:30:00Z","v":1000,"vw":16.5696},{"c":16.5652,"h":16.5652,"l":16.5652,"n":1,"o":16.5652,"t":"2026-09-23T22:45:00Z","v":500,"vw":16.5652},{"c":16.4902,"h":16.4902,"l":16.4902,"n":1,"o":16.4902,"t":"2026-09-23T23:15:00Z","v":100,"vw":16.4902},{"c":16.4,"h":16.43,"l":16.4,"n":6,"o":16.43,"t":"2026-09-23T23:30:00Z","v":1611,"vw":16.401881},{"c":15.69,"h":16.06,"l":15.66,"n":36,"o":16.01,"t":"2026-09-24T08:00:00Z","v":3778,"vw":15.919448},{"c":15.55,"h":15.65,"l":15.55,"n":6,"o":15.65,"t":"2026-09-24T08:15:00Z","v":503,"vw":15.62996},{"c":15.5,"h":15.5,"l":15.5,"n":12,"o":15.5,"t":"2026-09-24T08:45:00Z","v":130,"vw":15.5},{"c":15.45,"h":15.45,"l":15.35,"n":5,"o":15.35,"t":"2026-09-24T10:00:00Z","v":555,"vw":15.423105},{"c":15.46,"h":15.46,"l":15.46,"n":5,"o":15.46,"t":"2026-09-24T10:15:00Z","v":216,"vw":15.46},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-09-24T10:45:00Z","v":284,"vw":15.48},{"c":15.5,"h":15.55,"l":15.5,"n":3,"o":15.55,"t":"2026-09-24T11:00:00Z","v":356,"vw":15.51634},{"c":15.71,"h":15.71,"l":15.6,"n":7,"o":15.6,"t":"2026-09-24T11:15:00Z","v":1010,"vw":15.657895},{"c":15.5,"h":15.5,"l":15.5,"n":8,"o":15.5,"t":"2026-09-24T12:00:00Z","v":396,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-09-24T12:30:00Z","v":500,"vw":15.5},{"c":15.31,"h":15.45,"l":15.31,"n":3,"o":15.45,"t":"2026-09-24T12:45:00Z","v":717,"vw":15.407765},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-09-24T13:00:00Z","v":1000,"vw":15.4},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-24T13:15:00Z","v":100,"vw":15.49},{"c":15.675,"h":15.87,"l":15.295,"n":261,"o":15.48,"t":"2026-09-24T13:30:00Z","v":26402,"vw":15.638667},{"c":15.49,"h":15.8605,"l":15.3677,"n":40,"o":15.7,"t":"2026-09-24T13:45:00Z","v":3744,"vw":15.540931},{"c":15.8,"h":16.03,"l":15.5,"n":242,"o":15.5,"t":"2026-09-24T14:00:00Z","v":40534,"vw":15.851976},{"c":15.94,"h":15.96,"l":15.8453,"n":57,"o":15.96,"t":"2026-09-24T14:15:00Z","v":16974,"vw":15.925015},{"c":16.07,"h":16.15,"l":16.0151,"n":30,"o":16.0151,"t":"2026-09-24T14:30:00Z","v":5853,"vw":16.080735},{"c":15.61,"h":15.83,"l":15.605,"n":40,"o":15.825,"t":"2026-09-24T14:45:00Z","v":3924,"vw":15.698173},{"c":15.51,"h":15.75,"l":15.47,"n":15,"o":15.75,"t":"2026-09-24T15:00:00Z","v":2771,"vw":15.554229},{"c":15.46,"h":15.57,"l":15.32,"n":111,"o":15.57,"t":"2026-09-24T15:15:00Z","v":10710,"vw":15.403736},{"c":15.4023,"h":15.48,"l":15.4023,"n":10,"o":15.435,"t":"2026-09-24T15:30:00Z","v":1574,"vw":15.430069},{"c":15.6393,"h":15.64,"l":15.5,"n":47,"o":15.5,"t":"2026-09-24T15:45:00Z","v":4204,"vw":15.57577},{"c":15.48,"h":15.5741,"l":15.39,"n":48,"o":15.5741,"t":"2026-09-24T16:00:00Z","v":6259,"vw":15.43255},{"c":16.02,"h":16.0297,"l":15.56,"n":68,"o":15.64,"t":"2026-09-24T16:15:00Z","v":7269,"vw":15.7818},{"c":16.24,"h":16.24,"l":15.871,"n":76,"o":16,"t":"2026-09-24T16:30:00Z","v":5836,"vw":16.062682},{"c":16.2,"h":16.22,"l":16.09,"n":15,"o":16.13,"t":"2026-09-24T16:45:00Z","v":1715,"vw":16.184307},{"c":16.2,"h":16.28,"l":16.18,"n":32,"o":16.28,"t":"2026-09-24T17:00:00Z","v":6566,"vw":16.224761},{"c":16.28,"h":16.3,"l":16.19,"n":21,"o":16.2919,"t":"2026-09-24T17:15:00Z","v":13208,"vw":16.255758},{"c":16.22,"h":16.3464,"l":16.16,"n":14,"o":16.28,"t":"2026-09-24T17:30:00Z","v":3754,"vw":16.203289},{"c":16.3,"h":16.3,"l":16.18,"n":14,"o":16.21,"t":"2026-09-24T17:45:00Z","v":1324,"vw":16.261905},{"c":16.24,"h":16.275,"l":16.03,"n":46,"o":16.03,"t":"2026-09-24T18:00:00Z","v":4561,"vw":16.222052},{"c":16.3307,"h":16.3307,"l":16.24,"n":39,"o":16.24,"t":"2026-09-24T18:15:00Z","v":3767,"vw":16.270007},{"c":16.17,"h":16.4,"l":16.17,"n":79,"o":16.27,"t":"2026-09-24T18:30:00Z","v":4920,"vw":16.266445},{"c":16.32,"h":16.32,"l":16.18,"n":28,"o":16.19,"t":"2026-09-24T18:45:00Z","v":4473,"vw":16.282686},{"c":16.05,"h":16.101,"l":16.05,"n":8,"o":16.101,"t":"2026-09-24T19:00:00Z","v":732,"vw":16.076209},{"c":16.01,"h":16.21,"l":16.01,"n":26,"o":16.135,"t":"2026-09-24T19:15:00Z","v":2606,"vw":16.162584},{"c":16.465,"h":16.465,"l":16.22,"n":33,"o":16.35,"t":"2026-09-24T19:45:00Z","v":4112,"vw":16.362944},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-24T21:30:00Z","v":720,"vw":16.4},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-09-24T21:45:00Z","v":680,"vw":16.72},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-09-24T22:00:00Z","v":100,"vw":16.76},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-24T22:45:00Z","v":300,"vw":16.3},{"c":16.87,"h":17,"l":16.85,"n":35,"o":16.8761,"t":"2026-09-25T08:00:00Z","v":1367,"vw":16.890197},{"c":17,"h":17,"l":16.95,"n":6,"o":16.97,"t":"2026-09-25T08:15:00Z","v":570,"vw":16.9775},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-09-25T08:30:00Z","v":202,"vw":17.04},{"c":17,"h":17.1294,"l":16.86,"n":12,"o":17.1294,"t":"2026-09-25T11:00:00Z","v":1161,"vw":16.971175},{"c":17.219,"h":17.25,"l":17,"n":7,"o":17,"t":"2026-09-25T11:15:00Z","v":1664,"vw":17.083796},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-09-25T11:30:00Z","v":240,"vw":17.24},{"c":17.18,"h":17.18,"l":17.1789,"n":2,"o":17.1789,"t":"2026-09-25T11:45:00Z","v":200,"vw":17.17945},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-09-25T12:00:00Z","v":1000,"vw":17.1},{"c":16.84,"h":16.97,"l":16.84,"n":5,"o":16.97,"t":"2026-09-25T12:15:00Z","v":340,"vw":16.895319},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-09-25T12:30:00Z","v":360,"vw":16.84},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-09-25T12:45:00Z","v":412,"vw":16.95},{"c":16.95,"h":17.1,"l":16.7,"n":6,"o":16.7,"t":"2026-09-25T13:00:00Z","v":561,"vw":16.916024},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-25T13:15:00Z","v":1000,"vw":16.8},{"c":16.64,"h":16.81,"l":16.44,"n":141,"o":16.71,"t":"2026-09-25T13:30:00Z","v":13969,"vw":16.610141},{"c":16.8,"h":16.87,"l":16.5601,"n":125,"o":16.6,"t":"2026-09-25T13:45:00Z","v":18859,"vw":16.723013},{"c":16.46,"h":16.6612,"l":16.3,"n":39,"o":16.6612,"t":"2026-09-25T14:00:00Z","v":7074,"vw":16.468195},{"c":16.405,"h":16.44,"l":16.24,"n":26,"o":16.26,"t":"2026-09-25T14:15:00Z","v":7426,"vw":16.395929},{"c":16.4,"h":16.46,"l":16.3499,"n":17,"o":16.3999,"t":"2026-09-25T14:30:00Z","v":1399,"vw":16.416376},{"c":16.26,"h":16.52,"l":16.26,"n":25,"o":16.52,"t":"2026-09-25T14:45:00Z","v":1385,"vw":16.389242},{"c":16.59,"h":16.72,"l":16.45,"n":59,"o":16.45,"t":"2026-09-25T15:00:00Z","v":9409,"vw":16.618552},{"c":17.01,"h":17.099,"l":16.655,"n":53,"o":16.655,"t":"2026-09-25T15:15:00Z","v":6966,"vw":16.943071},{"c":16.88,"h":17.035,"l":16.835,"n":58,"o":17,"t":"2026-09-25T15:30:00Z","v":8667,"vw":16.8976},{"c":16.99,"h":17.025,"l":16.7937,"n":26,"o":16.7937,"t":"2026-09-25T15:45:00Z","v":2408,"vw":16.871209},{"c":17.45,"h":17.4596,"l":17.085,"n":107,"o":17.085,"t":"2026-09-25T16:00:00Z","v":14194,"vw":17.292008},{"c":17.672,"h":17.8392,"l":17.4979,"n":131,"o":17.5,"t":"2026-09-25T16:15:00Z","v":19459,"vw":17.685845},{"c":17.77,"h":17.825,"l":17.4383,"n":94,"o":17.66,"t":"2026-09-25T16:30:00Z","v":16946,"vw":17.65213},{"c":17.9,"h":17.92,"l":17.8,"n":38,"o":17.8,"t":"2026-09-25T16:45:00Z","v":3855,"vw":17.873746},{"c":17.9,"h":17.9,"l":17.741,"n":43,"o":17.8,"t":"2026-09-25T17:00:00Z","v":8383,"vw":17.796899},{"c":17.685,"h":17.94,"l":17.65,"n":46,"o":17.87,"t":"2026-09-25T17:15:00Z","v":6231,"vw":17.774157},{"c":17.57,"h":17.63,"l":17.5525,"n":13,"o":17.6,"t":"2026-09-25T17:30:00Z","v":2894,"vw":17.602149},{"c":17.65,"h":17.65,"l":17.6,"n":3,"o":17.6,"t":"2026-09-25T17:45:00Z","v":1039,"vw":17.64307},{"c":17.56,"h":17.65,"l":17.56,"n":7,"o":17.65,"t":"2026-09-25T18:00:00Z","v":275,"vw":17.605},{"c":17.88,"h":17.88,"l":17.6,"n":18,"o":17.6,"t":"2026-09-25T18:15:00Z","v":6454,"vw":17.639511},{"c":17.7471,"h":17.9041,"l":17.69,"n":19,"o":17.88,"t":"2026-09-25T18:30:00Z","v":2587,"vw":17.781943},{"c":17.89,"h":17.89,"l":17.722,"n":23,"o":17.76,"t":"2026-09-25T18:45:00Z","v":1891,"vw":17.792217},{"c":17.9,"h":17.9437,"l":17.75,"n":51,"o":17.79,"t":"2026-09-25T19:00:00Z","v":7579,"vw":17.877747},{"c":17.765,"h":17.8893,"l":17.765,"n":16,"o":17.889,"t":"2026-09-25T19:15:00Z","v":1883,"vw":17.822432},{"c":17.68,"h":17.68,"l":17.49,"n":39,"o":17.57,"t":"2026-09-25T19:30:00Z","v":6959,"vw":17.548773},{"c":17.24,"h":17.605,"l":17.24,"n":61,"o":17.605,"t":"2026-09-25T19:45:00Z","v":10794,"vw":17.392746},{"c":17.09,"h":17.19,"l":17.09,"n":40,"o":17.19,"t":"2026-09-25T20:00:00Z","v":4920,"vw":17.119143},{"c":17.0478,"h":17.18,"l":17.0478,"n":12,"o":17.18,"t":"2026-09-25T20:15:00Z","v":4254,"vw":17.150212},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-09-25T21:15:00Z","v":190,"vw":17.01},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-09-25T23:15:00Z","v":141,"vw":17.3},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-09-25T23:45:00Z","v":200,"vw":17.36},{"c":16.55,"h":16.6,"l":16.14,"n":38,"o":16.6,"t":"2026-09-28T08:00:00Z","v":1757,"vw":16.257752},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-28T10:00:00Z","v":492,"vw":16.2},{"c":16.25,"h":16.362,"l":16.2494,"n":12,"o":16.25,"t":"2026-09-28T11:00:00Z","v":1514,"vw":16.258245},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-09-28T11:15:00Z","v":100,"vw":16.44},{"c":16.5,"h":16.5,"l":16.44,"n":3,"o":16.4951,"t":"2026-09-28T11:45:00Z","v":300,"vw":16.478367},{"c":16.4923,"h":16.58,"l":16.4923,"n":12,"o":16.54,"t":"2026-09-28T12:00:00Z","v":1065,"vw":16.543253},{"c":16.8,"h":16.8,"l":16.78,"n":4,"o":16.78,"t":"2026-09-28T12:15:00Z","v":301,"vw":16.792857},{"c":16.87,"h":16.87,"l":16.82,"n":7,"o":16.82,"t":"2026-09-28T12:30:00Z","v":440,"vw":16.835517},{"c":16.9,"h":16.9,"l":16.89,"n":7,"o":16.89,"t":"2026-09-28T12:45:00Z","v":700,"vw":16.894286},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-09-28T13:00:00Z","v":300,"vw":16.82},{"c":16.92,"h":16.92,"l":16.92,"n":10,"o":16.92,"t":"2026-09-28T13:15:00Z","v":537,"vw":16.92},{"c":16.4,"h":17.07,"l":16.35,"n":133,"o":16.84,"t":"2026-09-28T13:30:00Z","v":16473,"vw":16.557681},{"c":16.485,"h":16.592,"l":16.075,"n":77,"o":16.4705,"t":"2026-09-28T13:45:00Z","v":8536,"vw":16.258876},{"c":16.064,"h":16.5044,"l":16.064,"n":28,"o":16.366,"t":"2026-09-28T14:00:00Z","v":3873,"vw":16.363889},{"c":16.29,"h":16.45,"l":16.26,"n":18,"o":16.26,"t":"2026-09-28T14:15:00Z","v":1852,"vw":16.286639},{"c":16,"h":16.2814,"l":15.9319,"n":50,"o":16.2814,"t":"2026-09-28T14:30:00Z","v":4244,"vw":16.109003},{"c":15.97,"h":15.97,"l":15.65,"n":197,"o":15.89,"t":"2026-09-28T14:45:00Z","v":75847,"vw":15.812851},{"c":15.89,"h":15.9998,"l":15.89,"n":59,"o":15.93,"t":"2026-09-28T15:00:00Z","v":9681,"vw":15.923679},{"c":15.93,"h":15.93,"l":15.56,"n":347,"o":15.8,"t":"2026-09-28T15:15:00Z","v":32495,"vw":15.673868},{"c":15.99,"h":16.01,"l":15.95,"n":19,"o":15.95,"t":"2026-09-28T15:30:00Z","v":1679,"vw":15.985698},{"c":16.18,"h":16.28,"l":15.94,"n":33,"o":15.94,"t":"2026-09-28T15:45:00Z","v":2448,"vw":16.157891},{"c":16.1,"h":16.18,"l":16.1,"n":13,"o":16.18,"t":"2026-09-28T16:00:00Z","v":1239,"vw":16.154153},{"c":16.9,"h":16.9,"l":16.17,"n":70,"o":16.17,"t":"2026-09-28T16:15:00Z","v":11928,"vw":16.763872},{"c":16.42,"h":16.75,"l":16.42,"n":22,"o":16.745,"t":"2026-09-28T16:30:00Z","v":3274,"vw":16.535058},{"c":16.19,"h":16.37,"l":16.14,"n":18,"o":16.37,"t":"2026-09-28T16:45:00Z","v":1583,"vw":16.253653},{"c":16.39,"h":16.55,"l":16.09,"n":22,"o":16.1,"t":"2026-09-28T17:00:00Z","v":2989,"vw":16.372373},{"c":16.26,"h":16.31,"l":16.24,"n":15,"o":16.31,"t":"2026-09-28T17:15:00Z","v":1626,"vw":16.25738},{"c":16.1975,"h":16.265,"l":16.1975,"n":22,"o":16.225,"t":"2026-09-28T17:30:00Z","v":2940,"vw":16.237461},{"c":16.26,"h":16.2882,"l":16.2114,"n":6,"o":16.2114,"t":"2026-09-28T17:45:00Z","v":387,"vw":16.250587},{"c":16.285,"h":16.285,"l":16.285,"n":2,"o":16.285,"t":"2026-09-28T18:00:00Z","v":205,"vw":16.285},{"c":16.26,"h":16.27,"l":16.26,"n":13,"o":16.27,"t":"2026-09-28T18:15:00Z","v":757,"vw":16.267727},{"c":16.31,"h":16.31,"l":16.19,"n":15,"o":16.19,"t":"2026-09-28T18:45:00Z","v":1436,"vw":16.234599},{"c":16.205,"h":16.25,"l":16.205,"n":9,"o":16.24,"t":"2026-09-28T19:00:00Z","v":564,"vw":16.234703},{"c":16.26,"h":16.26,"l":16.17,"n":14,"o":16.17,"t":"2026-09-28T19:15:00Z","v":1818,"vw":16.238882},{"c":16.0299,"h":16.1443,"l":15.991,"n":11,"o":16.1443,"t":"2026-09-28T19:30:00Z","v":3526,"vw":16.041667},{"c":16.06,"h":16.065,"l":15.865,"n":34,"o":16.0299,"t":"2026-09-28T19:45:00Z","v":5633,"vw":15.915686},{"c":16.01,"h":16.14,"l":16.01,"n":5,"o":16.14,"t":"2026-09-28T20:00:00Z","v":1116,"vw":16.023},{"c":23.29,"h":24.61,"l":17,"n":1456,"o":17,"t":"2026-09-28T20:15:00Z","v":212178,"vw":21.661967},{"c":21.16,"h":23.17,"l":20.6548,"n":1166,"o":23.17,"t":"2026-09-28T20:30:00Z","v":108592,"vw":21.816146},{"c":19.98,"h":21.3366,"l":19.66,"n":427,"o":21.21,"t":"2026-09-28T20:45:00Z","v":47147,"vw":20.712424},{"c":20.4,"h":20.55,"l":19.9071,"n":96,"o":20.19,"t":"2026-09-28T21:00:00Z","v":12336,"vw":20.298927},{"c":20.65,"h":20.7535,"l":20,"n":53,"o":20.7535,"t":"2026-09-28T21:15:00Z","v":7841,"vw":20.310112},{"c":20.86,"h":21,"l":20.673,"n":58,"o":20.7,"t":"2026-09-28T21:30:00Z","v":5003,"vw":20.89452},{"c":20.41,"h":20.79,"l":20,"n":69,"o":20.65,"t":"2026-09-28T21:45:00Z","v":5297,"vw":20.58719},{"c":20.5173,"h":20.5173,"l":20.33,"n":10,"o":20.4,"t":"2026-09-28T22:00:00Z","v":617,"vw":20.427864},{"c":20.95,"h":20.95,"l":20.5,"n":55,"o":20.5,"t":"2026-09-28T22:15:00Z","v":8522,"vw":20.87098},{"c":21.01,"h":21.25,"l":20.93,"n":33,"o":20.94,"t":"2026-09-28T22:30:00Z","v":2307,"vw":21.030913},{"c":20.8,"h":20.99,"l":20.48,"n":36,"o":20.82,"t":"2026-09-28T22:45:00Z","v":4714,"vw":20.709916},{"c":20.799,"h":20.81,"l":20.6604,"n":18,"o":20.75,"t":"2026-09-28T23:00:00Z","v":2477,"vw":20.725167},{"c":20.82,"h":20.82,"l":20.7,"n":15,"o":20.78,"t":"2026-09-28T23:15:00Z","v":1741,"vw":20.790296},{"c":20.29,"h":20.46,"l":20.29,"n":15,"o":20.46,"t":"2026-09-28T23:30:00Z","v":1536,"vw":20.318695},{"c":19.9,"h":20.1384,"l":19.85,"n":75,"o":20,"t":"2026-09-28T23:45:00Z","v":12983,"vw":19.951147},{"c":20.2,"h":20.28,"l":19.2,"n":154,"o":19.61,"t":"2026-09-29T08:00:00Z","v":15302,"vw":19.776557},{"c":20.58,"h":20.58,"l":20.39,"n":6,"o":20.39,"t":"2026-09-29T08:15:00Z","v":447,"vw":20.497728},{"c":20.22,"h":20.22,"l":20,"n":11,"o":20.15,"t":"2026-09-29T08:30:00Z","v":1904,"vw":20.069565},{"c":19.63,"h":20.15,"l":19.63,"n":23,"o":20.11,"t":"2026-09-29T08:45:00Z","v":4514,"vw":20.025371},{"c":19.69,"h":19.69,"l":19.46,"n":32,"o":19.61,"t":"2026-09-29T09:00:00Z","v":6869,"vw":19.546523},{"c":19.7304,"h":19.7304,"l":19.7304,"n":1,"o":19.7304,"t":"2026-09-29T09:15:00Z","v":300,"vw":19.7304},{"c":19.61,"h":19.61,"l":19.61,"n":3,"o":19.61,"t":"2026-09-29T09:30:00Z","v":151,"vw":19.61},{"c":19.5,"h":19.59,"l":19.5,"n":12,"o":19.59,"t":"2026-09-29T09:45:00Z","v":644,"vw":19.565045},{"c":19.85,"h":19.85,"l":19.76,"n":3,"o":19.76,"t":"2026-09-29T10:00:00Z","v":305,"vw":19.792781},{"c":20,"h":20,"l":19.75,"n":7,"o":19.8,"t":"2026-09-29T10:30:00Z","v":970,"vw":19.824052},{"c":20.16,"h":20.2,"l":19.97,"n":4,"o":19.97,"t":"2026-09-29T10:45:00Z","v":370,"vw":20.119239},{"c":19.4,"h":20.2,"l":19.4,"n":68,"o":20.03,"t":"2026-09-29T11:00:00Z","v":11668,"vw":20.065009},{"c":19.12,"h":19.42,"l":19,"n":59,"o":19.42,"t":"2026-09-29T11:15:00Z","v":4969,"vw":19.242081},{"c":19.05,"h":19.3293,"l":19.04,"n":42,"o":19.09,"t":"2026-09-29T11:30:00Z","v":6258,"vw":19.190136},{"c":19,"h":19.07,"l":18.8213,"n":45,"o":18.97,"t":"2026-09-29T11:45:00Z","v":8663,"vw":18.980183},{"c":18.78,"h":19.1506,"l":18.6973,"n":66,"o":19,"t":"2026-09-29T12:00:00Z","v":10358,"vw":18.933347},{"c":18.7,"h":18.85,"l":18.5,"n":42,"o":18.85,"t":"2026-09-29T12:15:00Z","v":8304,"vw":18.620323},{"c":19.06,"h":19.06,"l":18.5,"n":81,"o":18.75,"t":"2026-09-29T12:30:00Z","v":11860,"vw":18.801883},{"c":18.72,"h":19,"l":18.72,"n":61,"o":18.9551,"t":"2026-09-29T12:45:00Z","v":7970,"vw":18.973071},{"c":18.47,"h":18.73,"l":18.46,"n":87,"o":18.73,"t":"2026-09-29T13:00:00Z","v":7504,"vw":18.518897},{"c":18.88,"h":18.89,"l":18.08,"n":123,"o":18.35,"t":"2026-09-29T13:15:00Z","v":14945,"vw":18.448089},{"c":16.735,"h":19.15,"l":16.1,"n":1835,"o":18.7,"t":"2026-09-29T13:30:00Z","v":275097,"vw":16.842797},{"c":16.515,"h":16.86,"l":16.17,"n":960,"o":16.7,"t":"2026-09-29T13:45:00Z","v":128996,"vw":16.490283},{"c":16.44,"h":16.6,"l":16.06,"n":364,"o":16.49,"t":"2026-09-29T14:00:00Z","v":40246,"vw":16.289522},{"c":16.2703,"h":16.7738,"l":16.16,"n":294,"o":16.34,"t":"2026-09-29T14:15:00Z","v":55170,"vw":16.497102},{"c":16.56,"h":16.56,"l":16.24,"n":248,"o":16.4,"t":"2026-09-29T14:30:00Z","v":40634,"vw":16.423317},{"c":16.37,"h":16.76,"l":16.18,"n":314,"o":16.57,"t":"2026-09-29T14:45:00Z","v":83147,"vw":16.464251},{"c":16.41,"h":16.41,"l":16.11,"n":112,"o":16.36,"t":"2026-09-29T15:00:00Z","v":24597,"vw":16.237501},{"c":16.015,"h":16.43,"l":15.88,"n":228,"o":16.37,"t":"2026-09-29T15:15:00Z","v":39486,"vw":16.025437},{"c":16.3099,"h":16.3192,"l":15.9,"n":127,"o":15.99,"t":"2026-09-29T15:30:00Z","v":21679,"vw":16.107335},{"c":16.16,"h":16.31,"l":16.07,"n":58,"o":16.27,"t":"2026-09-29T15:45:00Z","v":15141,"vw":16.185894},{"c":16.172,"h":16.2092,"l":16.04,"n":55,"o":16.17,"t":"2026-09-29T16:00:00Z","v":7914,"vw":16.13579},{"c":15.99,"h":16.14,"l":15.9301,"n":57,"o":16.11,"t":"2026-09-29T16:15:00Z","v":3862,"vw":16.046037},{"c":15.95,"h":16.15,"l":15.85,"n":77,"o":16.04,"t":"2026-09-29T16:30:00Z","v":8966,"vw":15.954531},{"c":15.94,"h":15.9986,"l":15.88,"n":82,"o":15.92,"t":"2026-09-29T16:45:00Z","v":7040,"vw":15.952036},{"c":16.1,"h":16.15,"l":15.955,"n":78,"o":15.9765,"t":"2026-09-29T17:00:00Z","v":20254,"vw":16.070877},{"c":16.3,"h":16.3,"l":15.96,"n":47,"o":16.11,"t":"2026-09-29T17:15:00Z","v":10427,"vw":16.050302},{"c":16.34,"h":16.38,"l":16.15,"n":97,"o":16.24,"t":"2026-09-29T17:30:00Z","v":8942,"vw":16.255733},{"c":16.085,"h":16.36,"l":16.075,"n":35,"o":16.33,"t":"2026-09-29T17:45:00Z","v":5967,"vw":16.24471},{"c":16.235,"h":16.44,"l":16.09,"n":48,"o":16.09,"t":"2026-09-29T18:00:00Z","v":4132,"vw":16.247121},{"c":16.2,"h":16.3,"l":16.15,"n":44,"o":16.29,"t":"2026-09-29T18:15:00Z","v":5182,"vw":16.233556},{"c":16.35,"h":16.45,"l":16.0497,"n":118,"o":16.15,"t":"2026-09-29T18:30:00Z","v":25425,"vw":16.354113},{"c":16.285,"h":16.37,"l":16.28,"n":15,"o":16.3303,"t":"2026-09-29T18:45:00Z","v":2909,"vw":16.307878},{"c":16.28,"h":16.32,"l":16.25,"n":67,"o":16.27,"t":"2026-09-29T19:00:00Z","v":5819,"vw":16.284748},{"c":16.283,"h":16.45,"l":16.25,"n":244,"o":16.39,"t":"2026-09-29T19:15:00Z","v":58770,"vw":16.40424},{"c":16,"h":16.3,"l":16,"n":95,"o":16.25,"t":"2026-09-29T19:30:00Z","v":14759,"vw":16.085769},{"c":15.9836,"h":16.1,"l":15.9,"n":231,"o":16.02,"t":"2026-09-29T19:45:00Z","v":28940,"vw":15.993562},{"c":15.9552,"h":16.1249,"l":15.92,"n":17,"o":16.1,"t":"2026-09-29T20:00:00Z","v":6123,"vw":15.964001},{"c":15.9883,"h":16.1473,"l":15.9302,"n":10,"o":15.9302,"t":"2026-09-29T20:15:00Z","v":788,"vw":15.992337},{"c":16,"h":16.1555,"l":16,"n":5,"o":16.1555,"t":"2026-09-29T20:30:00Z","v":547,"vw":16.036609},{"c":16.1,"h":16.19,"l":16.1,"n":2,"o":16.19,"t":"2026-09-29T20:45:00Z","v":308,"vw":16.131558},{"c":16,"h":16.1,"l":16,"n":19,"o":16.1,"t":"2026-09-29T21:00:00Z","v":8355,"vw":16.079263},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-29T21:15:00Z","v":100,"vw":16},{"c":16,"h":16,"l":15.93,"n":9,"o":16,"t":"2026-09-29T21:30:00Z","v":1564,"vw":15.994724},{"c":16.05,"h":16.189,"l":16.01,"n":8,"o":16.05,"t":"2026-09-29T21:45:00Z","v":825,"vw":16.115599},{"c":16,"h":16.1996,"l":16,"n":10,"o":16.1728,"t":"2026-09-29T22:00:00Z","v":1764,"vw":16.089287},{"c":15.966,"h":15.966,"l":15.95,"n":4,"o":15.95,"t":"2026-09-29T22:30:00Z","v":518,"vw":15.954756},{"c":16,"h":16.0991,"l":16,"n":4,"o":16.0991,"t":"2026-09-29T22:45:00Z","v":258,"vw":16.047644},{"c":16.06,"h":16.1019,"l":16.06,"n":2,"o":16.1019,"t":"2026-09-29T23:00:00Z","v":288,"vw":16.07484},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-09-29T23:15:00Z","v":348,"vw":16},{"c":16.05,"h":16.05,"l":15.99,"n":9,"o":16,"t":"2026-09-29T23:45:00Z","v":3316,"vw":15.998727},{"c":15.86,"h":16.0896,"l":15.58,"n":283,"o":16.0896,"t":"2026-09-30T08:00:00Z","v":54928,"vw":15.68869},{"c":15.86,"h":15.86,"l":15.72,"n":13,"o":15.73,"t":"2026-09-30T08:15:00Z","v":1144,"vw":15.769167},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-09-30T08:30:00Z","v":180,"vw":15.85},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-09-30T08:45:00Z","v":1193,"vw":15.61},{"c":15.65,"h":15.65,"l":15.6281,"n":3,"o":15.6281,"t":"2026-09-30T09:00:00Z","v":487,"vw":15.638543},{"c":15.65,"h":15.65,"l":15.65,"n":5,"o":15.65,"t":"2026-09-30T09:30:00Z","v":303,"vw":15.65},{"c":15.68,"h":15.68,"l":15.61,"n":2,"o":15.61,"t":"2026-09-30T10:00:00Z","v":208,"vw":15.646346},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-09-30T10:15:00Z","v":276,"vw":15.6},{"c":15.55,"h":15.6,"l":15.55,"n":8,"o":15.6,"t":"2026-09-30T11:00:00Z","v":1898,"vw":15.571879},{"c":15.5453,"h":15.55,"l":15.5453,"n":5,"o":15.55,"t":"2026-09-30T11:15:00Z","v":725,"vw":15.548555},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-30T11:30:00Z","v":150,"vw":15.67},{"c":15.65,"h":15.65,"l":15.51,"n":11,"o":15.51,"t":"2026-09-30T12:15:00Z","v":1897,"vw":15.621288},{"c":16.14,"h":16.14,"l":15.83,"n":49,"o":15.83,"t":"2026-09-30T12:30:00Z","v":11517,"vw":16.032409},{"c":16.2,"h":16.2,"l":15.9701,"n":6,"o":16.0259,"t":"2026-09-30T12:45:00Z","v":1266,"vw":16.019392},{"c":16.2,"h":16.25,"l":16.2,"n":23,"o":16.22,"t":"2026-09-30T13:00:00Z","v":6333,"vw":16.232062},{"c":16.2,"h":16.2,"l":16.0764,"n":14,"o":16.13,"t":"2026-09-30T13:15:00Z","v":4496,"vw":16.147398},{"c":16.83,"h":18.21,"l":16.03,"n":1960,"o":16.18,"t":"2026-09-30T13:30:00Z","v":244231,"vw":17.545759},{"c":17.07,"h":17.25,"l":16.6601,"n":340,"o":16.79,"t":"2026-09-30T13:45:00Z","v":60872,"vw":17.043502},{"c":16.76,"h":17.3,"l":16.52,"n":239,"o":17.1363,"t":"2026-09-30T14:00:00Z","v":40894,"vw":16.902284},{"c":16.52,"h":16.9087,"l":16.42,"n":109,"o":16.78,"t":"2026-09-30T14:15:00Z","v":22863,"vw":16.597254},{"c":16.4,"h":16.5308,"l":16.25,"n":229,"o":16.5308,"t":"2026-09-30T14:30:00Z","v":41129,"vw":16.296038},{"c":16.385,"h":16.47,"l":16.27,"n":43,"o":16.3981,"t":"2026-09-30T14:45:00Z","v":11709,"vw":16.35687},{"c":15.94,"h":16.36,"l":15.94,"n":160,"o":16.36,"t":"2026-09-30T15:00:00Z","v":27863,"vw":16.061101},{"c":15.7599,"h":15.93,"l":15.64,"n":139,"o":15.9,"t":"2026-09-30T15:15:00Z","v":17891,"vw":15.727243},{"c":15.78,"h":15.89,"l":15.7305,"n":95,"o":15.79,"t":"2026-09-30T15:30:00Z","v":15818,"vw":15.79935},{"c":15.48,"h":15.7723,"l":15.48,"n":123,"o":15.7723,"t":"2026-09-30T15:45:00Z","v":17954,"vw":15.543866},{"c":15.72,"h":15.78,"l":15.425,"n":74,"o":15.48,"t":"2026-09-30T16:00:00Z","v":20262,"vw":15.508626},{"c":15.7,"h":15.71,"l":15.62,"n":29,"o":15.66,"t":"2026-09-30T16:15:00Z","v":11816,"vw":15.681785},{"c":15.72,"h":15.72,"l":15.6,"n":18,"o":15.66,"t":"2026-09-30T16:30:00Z","v":1107,"vw":15.66},{"c":15.6539,"h":15.74,"l":15.59,"n":46,"o":15.69,"t":"2026-09-30T16:45:00Z","v":7987,"vw":15.640025},{"c":15.43,"h":15.65,"l":15.43,"n":94,"o":15.65,"t":"2026-09-30T17:00:00Z","v":7742,"vw":15.54546},{"c":15.315,"h":15.415,"l":15.2645,"n":43,"o":15.4,"t":"2026-09-30T17:15:00Z","v":4518,"vw":15.310284},{"c":15.435,"h":15.435,"l":15.32,"n":16,"o":15.36,"t":"2026-09-30T17:30:00Z","v":3108,"vw":15.368818},{"c":15.39,"h":15.42,"l":15.39,"n":13,"o":15.4,"t":"2026-09-30T17:45:00Z","v":2567,"vw":15.400409},{"c":15.53,"h":15.56,"l":15.2701,"n":30,"o":15.32,"t":"2026-09-30T18:00:00Z","v":7066,"vw":15.48804},{"c":15.7308,"h":15.96,"l":15.45,"n":107,"o":15.467,"t":"2026-09-30T18:15:00Z","v":16364,"vw":15.57492},{"c":15.755,"h":15.85,"l":15.64,"n":29,"o":15.71,"t":"2026-09-30T18:30:00Z","v":6079,"vw":15.797542},{"c":15.7,"h":15.75,"l":15.7,"n":14,"o":15.75,"t":"2026-09-30T18:45:00Z","v":1155,"vw":15.723585},{"c":15.8,"h":15.835,"l":15.59,"n":27,"o":15.7,"t":"2026-09-30T19:00:00Z","v":7270,"vw":15.765431},{"c":15.7,"h":15.85,"l":15.675,"n":23,"o":15.85,"t":"2026-09-30T19:15:00Z","v":8336,"vw":15.719068},{"c":15.7299,"h":15.73,"l":15.7,"n":6,"o":15.73,"t":"2026-09-30T19:30:00Z","v":688,"vw":15.725452},{"c":15.61,"h":15.75,"l":15.46,"n":77,"o":15.73,"t":"2026-09-30T19:45:00Z","v":12065,"vw":15.617524},{"c":15.8,"h":15.8,"l":15.481,"n":13,"o":15.6,"t":"2026-09-30T20:00:00Z","v":5379,"vw":15.553545},{"c":15.754,"h":15.754,"l":15.6,"n":16,"o":15.6,"t":"2026-09-30T20:15:00Z","v":1458,"vw":15.66149},{"c":15.6983,"h":15.6983,"l":15.54,"n":3,"o":15.54,"t":"2026-09-30T20:45:00Z","v":1500,"vw":15.600045},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-30T21:00:00Z","v":175,"vw":15.67},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-30T21:30:00Z","v":100,"vw":15.45},{"c":15.5306,"h":15.5306,"l":15.5306,"n":1,"o":15.5306,"t":"2026-09-30T21:45:00Z","v":140,"vw":15.5306},{"c":15.6949,"h":15.7,"l":15.5262,"n":4,"o":15.7,"t":"2026-09-30T22:00:00Z","v":1312,"vw":15.68284},{"c":15.6973,"h":15.6973,"l":15.6973,"n":2,"o":15.6973,"t":"2026-09-30T22:30:00Z","v":1510,"vw":15.6973},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-30T23:00:00Z","v":100,"vw":15.63},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-09-30T23:15:00Z","v":100,"vw":15.64},{"c":15.96,"h":16.77,"l":15.91,"n":87,"o":15.91,"t":"2026-10-01T08:00:00Z","v":13358,"vw":16.044372},{"c":15.95,"h":15.95,"l":15.92,"n":7,"o":15.95,"t":"2026-10-01T08:15:00Z","v":859,"vw":15.93},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-01T08:30:00Z","v":200,"vw":15.88},{"c":15.99,"h":15.99,"l":15.99,"n":4,"o":15.99,"t":"2026-10-01T08:45:00Z","v":184,"vw":15.99},{"c":15.98,"h":15.98,"l":15.98,"n":6,"o":15.98,"t":"2026-10-01T09:00:00Z","v":473,"vw":15.98},{"c":16.06,"h":16.06,"l":16.06,"n":3,"o":16.06,"t":"2026-10-01T09:15:00Z","v":234,"vw":16.06},{"c":16.08,"h":16.25,"l":16.06,"n":15,"o":16.06,"t":"2026-10-01T09:30:00Z","v":2532,"vw":16.168798},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-01T10:15:00Z","v":200,"vw":15.82},{"c":16,"h":16.2382,"l":15.96,"n":10,"o":16.2382,"t":"2026-10-01T10:30:00Z","v":1482,"vw":16.008263},{"c":16.25,"h":16.2705,"l":16.09,"n":8,"o":16.09,"t":"2026-10-01T10:45:00Z","v":1601,"vw":16.215364},{"c":15.96,"h":15.96,"l":15.96,"n":6,"o":15.96,"t":"2026-10-01T11:00:00Z","v":853,"vw":15.96},{"c":15.83,"h":15.88,"l":15.83,"n":8,"o":15.88,"t":"2026-10-01T11:15:00Z","v":787,"vw":15.849015},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-01T11:30:00Z","v":174,"vw":15.85},{"c":15.82,"h":15.82,"l":15.8,"n":9,"o":15.8,"t":"2026-10-01T12:15:00Z","v":1048,"vw":15.814331},{"c":15.57,"h":15.693,"l":15.57,"n":2,"o":15.693,"t":"2026-10-01T13:00:00Z","v":300,"vw":15.611},{"c":15.69,"h":15.7456,"l":15.4,"n":45,"o":15.62,"t":"2026-10-01T13:15:00Z","v":17410,"vw":15.534428},{"c":15.3,"h":15.85,"l":15.27,"n":311,"o":15.5,"t":"2026-10-01T13:30:00Z","v":27728,"vw":15.453948},{"c":15.795,"h":16,"l":15.15,"n":208,"o":15.3,"t":"2026-10-01T13:45:00Z","v":39945,"vw":15.35563},{"c":15.51,"h":15.6007,"l":15.1895,"n":47,"o":15.42,"t":"2026-10-01T14:00:00Z","v":7105,"vw":15.436395},{"c":15.587,"h":15.6599,"l":15.31,"n":33,"o":15.6,"t":"2026-10-01T14:15:00Z","v":4206,"vw":15.472829},{"c":16.01,"h":16.03,"l":15.75,"n":96,"o":15.75,"t":"2026-10-01T14:30:00Z","v":13387,"vw":15.952535},{"c":16.1,"h":16.26,"l":15.81,"n":150,"o":16,"t":"2026-10-01T14:45:00Z","v":30615,"vw":16.049579},{"c":15.6506,"h":16.05,"l":15.65,"n":28,"o":15.93,"t":"2026-10-01T15:00:00Z","v":4465,"vw":15.825454},{"c":16.12,"h":16.12,"l":15.825,"n":19,"o":15.825,"t":"2026-10-01T15:15:00Z","v":2991,"vw":16.033896},{"c":15.74,"h":15.82,"l":15.69,"n":32,"o":15.815,"t":"2026-10-01T15:30:00Z","v":9339,"vw":15.71435},{"c":16,"h":16,"l":15.56,"n":213,"o":15.735,"t":"2026-10-01T15:45:00Z","v":16453,"vw":15.674919},{"c":15.85,"h":16.12,"l":15.81,"n":149,"o":16.0295,"t":"2026-10-01T16:00:00Z","v":39728,"vw":16.039788},{"c":16.1,"h":16.23,"l":16.0195,"n":19,"o":16.0195,"t":"2026-10-01T16:15:00Z","v":3921,"vw":16.11183},{"c":15.96,"h":16.3,"l":15.95,"n":150,"o":16.2,"t":"2026-10-01T16:30:00Z","v":19265,"vw":16.110083},{"c":15.8745,"h":16.1585,"l":15.82,"n":56,"o":16.03,"t":"2026-10-01T16:45:00Z","v":8983,"vw":16.032337},{"c":16.04,"h":16.08,"l":16.0124,"n":24,"o":16.02,"t":"2026-10-01T17:00:00Z","v":3864,"vw":16.055821},{"c":16.75,"h":16.8,"l":16.05,"n":140,"o":16.06,"t":"2026-10-01T17:15:00Z","v":26664,"vw":16.490452},{"c":16.93,"h":17,"l":16.605,"n":232,"o":16.72,"t":"2026-10-01T17:30:00Z","v":26416,"vw":16.843181},{"c":17.14,"h":17.205,"l":17,"n":213,"o":17,"t":"2026-10-01T17:45:00Z","v":14226,"vw":17.12688},{"c":16.74,"h":17,"l":16.605,"n":72,"o":16.99,"t":"2026-10-01T18:00:00Z","v":8680,"vw":16.827271},{"c":16.88,"h":16.92,"l":16.64,"n":29,"o":16.665,"t":"2026-10-01T18:15:00Z","v":3908,"vw":16.746417},{"c":16.85,"h":16.9135,"l":16.7,"n":27,"o":16.7,"t":"2026-10-01T18:30:00Z","v":9975,"vw":16.834357},{"c":17.36,"h":17.365,"l":16.99,"n":89,"o":16.99,"t":"2026-10-01T18:45:00Z","v":16565,"vw":17.208492},{"c":17.035,"h":17.36,"l":17.035,"n":57,"o":17.36,"t":"2026-10-01T19:00:00Z","v":14819,"vw":17.236189},{"c":17.18,"h":17.25,"l":17.0396,"n":85,"o":17.0396,"t":"2026-10-01T19:15:00Z","v":7223,"vw":17.174418},{"c":16.91,"h":17.2104,"l":16.881,"n":81,"o":17.2,"t":"2026-10-01T19:30:00Z","v":10116,"vw":17.09111},{"c":16.965,"h":17.0825,"l":16.875,"n":67,"o":16.875,"t":"2026-10-01T19:45:00Z","v":6017,"vw":16.996684},{"c":16.96,"h":16.96,"l":16.96,"n":7,"o":16.96,"t":"2026-10-01T20:00:00Z","v":207,"vw":16.96},{"c":16.88,"h":16.88,"l":16.8,"n":4,"o":16.8,"t":"2026-10-01T20:15:00Z","v":710,"vw":16.859259},{"c":16.85,"h":16.85,"l":16.85,"n":5,"o":16.85,"t":"2026-10-01T20:45:00Z","v":561,"vw":16.85},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-01T21:00:00Z","v":100,"vw":17},{"c":16.95,"h":16.95,"l":16.92,"n":4,"o":16.92,"t":"2026-10-01T22:00:00Z","v":290,"vw":16.936842},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-01T22:30:00Z","v":569,"vw":16.88},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-01T23:00:00Z","v":264,"vw":17},{"c":16.9516,"h":16.9516,"l":16.9516,"n":1,"o":16.9516,"t":"2026-10-01T23:15:00Z","v":150,"vw":16.9516},{"c":16.9576,"h":16.9576,"l":16.9576,"n":5,"o":16.9576,"t":"2026-10-01T23:30:00Z","v":154,"vw":16.9576},{"c":17.5,"h":17.58,"l":17.22,"n":7,"o":17.22,"t":"2026-10-02T08:00:00Z","v":909,"vw":17.429379},{"c":17.51,"h":17.6,"l":17.51,"n":5,"o":17.6,"t":"2026-10-02T08:15:00Z","v":2550,"vw":17.582},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-02T08:30:00Z","v":1450,"vw":17.65},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-02T09:00:00Z","v":250,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":6,"o":17.5,"t":"2026-10-02T09:45:00Z","v":900,"vw":17.5},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-02T10:00:00Z","v":200,"vw":17.41},{"c":17.3,"h":17.3,"l":17.3,"n":3,"o":17.3,"t":"2026-10-02T10:15:00Z","v":150,"vw":17.3},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-02T10:45:00Z","v":750,"vw":17.41},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-02T11:00:00Z","v":250,"vw":17.5},{"c":17.4,"h":17.41,"l":17.4,"n":6,"o":17.41,"t":"2026-10-02T11:30:00Z","v":600,"vw":17.408333},{"c":17.4,"h":17.4,"l":17.4,"n":5,"o":17.4,"t":"2026-10-02T11:45:00Z","v":1120,"vw":17.4},{"c":17.315,"h":17.33,"l":17.315,"n":2,"o":17.33,"t":"2026-10-02T12:00:00Z","v":200,"vw":17.3225},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-02T12:15:00Z","v":100,"vw":17.32},{"c":17.89,"h":17.98,"l":17.58,"n":54,"o":17.58,"t":"2026-10-02T12:30:00Z","v":5043,"vw":17.865849},{"c":17.97,"h":17.97,"l":17.81,"n":14,"o":17.87,"t":"2026-10-02T12:45:00Z","v":1036,"vw":17.887698},{"c":18.05,"h":18.11,"l":17.92,"n":55,"o":17.95,"t":"2026-10-02T13:00:00Z","v":5244,"vw":18.016408},{"c":18.05,"h":18.05,"l":17.91,"n":33,"o":17.98,"t":"2026-10-02T13:15:00Z","v":3972,"vw":18.00126},{"c":19.0368,"h":19.3,"l":18.02,"n":839,"o":18.02,"t":"2026-10-02T13:30:00Z","v":97344,"vw":18.645921},{"c":19.11,"h":19.56,"l":18.8,"n":860,"o":18.96,"t":"2026-10-02T13:45:00Z","v":117203,"vw":19.140686},{"c":19.62,"h":19.99,"l":18.9,"n":745,"o":19.05,"t":"2026-10-02T14:00:00Z","v":106518,"vw":19.537261},{"c":19.33,"h":19.6124,"l":19.101,"n":202,"o":19.52,"t":"2026-10-02T14:15:00Z","v":29953,"vw":19.307441},{"c":19.2,"h":19.5,"l":19.1,"n":218,"o":19.25,"t":"2026-10-02T14:30:00Z","v":39517,"vw":19.244125},{"c":19.0834,"h":19.4,"l":19.0616,"n":142,"o":19.26,"t":"2026-10-02T14:45:00Z","v":25675,"vw":19.232902},{"c":18.3775,"h":19.225,"l":18.2478,"n":191,"o":19.11,"t":"2026-10-02T15:00:00Z","v":35294,"vw":18.754717},{"c":18.315,"h":18.5959,"l":18.18,"n":115,"o":18.55,"t":"2026-10-02T15:15:00Z","v":23532,"vw":18.356913},{"c":18.44,"h":18.6199,"l":18.3,"n":107,"o":18.3,"t":"2026-10-02T15:30:00Z","v":24199,"vw":18.439099},{"c":18.44,"h":18.525,"l":18.2766,"n":50,"o":18.32,"t":"2026-10-02T15:45:00Z","v":3659,"vw":18.405066},{"c":18.21,"h":18.525,"l":18.21,"n":15,"o":18.44,"t":"2026-10-02T16:00:00Z","v":864,"vw":18.404129},{"c":18.11,"h":18.24,"l":18.11,"n":34,"o":18.24,"t":"2026-10-02T16:15:00Z","v":6485,"vw":18.169682},{"c":17.92,"h":18.23,"l":17.88,"n":145,"o":18.125,"t":"2026-10-02T16:30:00Z","v":21602,"vw":18.072708},{"c":18.03,"h":18.07,"l":17.91,"n":26,"o":17.91,"t":"2026-10-02T16:45:00Z","v":3560,"vw":17.96102},{"c":17.79,"h":18.0092,"l":17.79,"n":67,"o":18,"t":"2026-10-02T17:00:00Z","v":29996,"vw":17.818621},{"c":17.45,"h":17.62,"l":17.45,"n":51,"o":17.595,"t":"2026-10-02T17:15:00Z","v":7643,"vw":17.5281},{"c":17.7,"h":17.7,"l":17.52,"n":46,"o":17.53,"t":"2026-10-02T17:30:00Z","v":6831,"vw":17.59486},{"c":17.975,"h":17.9783,"l":17.755,"n":81,"o":17.755,"t":"2026-10-02T17:45:00Z","v":9906,"vw":17.87255},{"c":17.915,"h":17.99,"l":17.6509,"n":90,"o":17.93,"t":"2026-10-02T18:00:00Z","v":21975,"vw":17.858958},{"c":18.1201,"h":18.15,"l":17.9862,"n":28,"o":18,"t":"2026-10-02T18:15:00Z","v":5793,"vw":18.044757},{"c":18.06,"h":18.185,"l":18.03,"n":7,"o":18.185,"t":"2026-10-02T18:30:00Z","v":511,"vw":18.094444},{"c":17.975,"h":18.0007,"l":17.89,"n":17,"o":18.0007,"t":"2026-10-02T18:45:00Z","v":6766,"vw":17.971766},{"c":17.84,"h":17.98,"l":17.79,"n":23,"o":17.98,"t":"2026-10-02T19:00:00Z","v":15499,"vw":17.869787},{"c":17.9,"h":18.0199,"l":17.78,"n":54,"o":17.83,"t":"2026-10-02T19:15:00Z","v":9990,"vw":17.937348},{"c":17.77,"h":18.0595,"l":17.77,"n":58,"o":17.95,"t":"2026-10-02T19:30:00Z","v":4303,"vw":17.949665},{"c":17.72,"h":17.82,"l":17.72,"n":71,"o":17.7899,"t":"2026-10-02T19:45:00Z","v":5883,"vw":17.76641},{"c":18.05,"h":18.05,"l":17.5,"n":15,"o":17.65,"t":"2026-10-02T20:00:00Z","v":1850,"vw":17.705814},{"c":17.9,"h":17.9,"l":17.9,"n":5,"o":17.9,"t":"2026-10-02T20:15:00Z","v":432,"vw":17.9},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-02T21:30:00Z","v":100,"vw":17.86},{"c":17.8772,"h":17.88,"l":17.87,"n":6,"o":17.87,"t":"2026-10-02T21:45:00Z","v":750,"vw":17.8764},{"c":17.85,"h":17.85,"l":17.85,"n":5,"o":17.85,"t":"2026-10-02T22:15:00Z","v":350,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-02T22:30:00Z","v":155,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-02T22:45:00Z","v":222,"vw":17.85},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-02T23:45:00Z","v":100,"vw":17.83},{"c":18.2332,"h":18.29,"l":18.1,"n":42,"o":18.29,"t":"2026-10-05T08:00:00Z","v":1869,"vw":18.19089},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-05T08:15:00Z","v":550,"vw":18.23},{"c":17.99,"h":17.99,"l":17.99,"n":3,"o":17.99,"t":"2026-10-05T08:30:00Z","v":200,"vw":17.99},{"c":17.7,"h":17.74,"l":17.69,"n":29,"o":17.74,"t":"2026-10-05T08:45:00Z","v":784,"vw":17.712376},{"c":17.51,"h":17.66,"l":17.5,"n":13,"o":17.66,"t":"2026-10-05T09:30:00Z","v":954,"vw":17.590132},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-10-05T09:45:00Z","v":302,"vw":17.56},{"c":17.57,"h":17.57,"l":17.57,"n":5,"o":17.57,"t":"2026-10-05T10:00:00Z","v":358,"vw":17.57},{"c":17.71,"h":17.71,"l":17.67,"n":23,"o":17.67,"t":"2026-10-05T10:15:00Z","v":1363,"vw":17.702188},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-05T10:45:00Z","v":165,"vw":17.63},{"c":17.4303,"h":17.7,"l":17.4303,"n":5,"o":17.7,"t":"2026-10-05T11:00:00Z","v":750,"vw":17.537433},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-05T11:15:00Z","v":200,"vw":17.69},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-05T11:30:00Z","v":220,"vw":17.65},{"c":17.4949,"h":17.4949,"l":17.4949,"n":3,"o":17.4949,"t":"2026-10-05T11:45:00Z","v":560,"vw":17.4949},{"c":17.51,"h":17.6,"l":17.51,"n":14,"o":17.58,"t":"2026-10-05T12:00:00Z","v":1755,"vw":17.579238},{"c":17.55,"h":17.8,"l":17.55,"n":8,"o":17.74,"t":"2026-10-05T12:30:00Z","v":869,"vw":17.727294},{"c":17.76,"h":17.76,"l":17.71,"n":10,"o":17.76,"t":"2026-10-05T12:45:00Z","v":1500,"vw":17.742071},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-05T13:00:00Z","v":225,"vw":17.76},{"c":17.49,"h":17.8,"l":17.21,"n":31,"o":17.79,"t":"2026-10-05T13:15:00Z","v":4011,"vw":17.565347},{"c":16.4387,"h":17.57,"l":16,"n":902,"o":17.4,"t":"2026-10-05T13:30:00Z","v":107096,"vw":16.389129},{"c":16.4601,"h":16.59,"l":15.9937,"n":1104,"o":16.45,"t":"2026-10-05T13:45:00Z","v":103292,"vw":16.346367},{"c":16.9,"h":17,"l":16.3,"n":241,"o":16.4,"t":"2026-10-05T14:00:00Z","v":38140,"vw":16.657704},{"c":16.84,"h":17.2,"l":16.8,"n":150,"o":16.94,"t":"2026-10-05T14:15:00Z","v":27523,"vw":17.047689},{"c":16.79,"h":16.85,"l":16.59,"n":96,"o":16.752,"t":"2026-10-05T14:30:00Z","v":11962,"vw":16.67941},{"c":16.86,"h":16.88,"l":16.7299,"n":36,"o":16.7299,"t":"2026-10-05T14:45:00Z","v":4013,"vw":16.830368},{"c":16.6,"h":16.79,"l":16.5913,"n":25,"o":16.79,"t":"2026-10-05T15:00:00Z","v":1703,"vw":16.635089},{"c":16.66,"h":16.66,"l":16.5,"n":50,"o":16.5,"t":"2026-10-05T15:15:00Z","v":8900,"vw":16.58008},{"c":16.8724,"h":16.8725,"l":16.625,"n":71,"o":16.66,"t":"2026-10-05T15:30:00Z","v":6667,"vw":16.755761},{"c":17,"h":17.005,"l":16.81,"n":14,"o":16.81,"t":"2026-10-05T15:45:00Z","v":1734,"vw":16.951779},{"c":17.065,"h":17.14,"l":16.9964,"n":38,"o":17.105,"t":"2026-10-05T16:00:00Z","v":6627,"vw":17.089352},{"c":17.08,"h":17.0833,"l":16.9885,"n":26,"o":17,"t":"2026-10-05T16:15:00Z","v":6041,"vw":17.032962},{"c":17.115,"h":17.13,"l":17.075,"n":11,"o":17.1,"t":"2026-10-05T16:30:00Z","v":903,"vw":17.110882},{"c":16.875,"h":17.1453,"l":16.875,"n":104,"o":17.14,"t":"2026-10-05T16:45:00Z","v":11664,"vw":17.039587},{"c":16.79,"h":16.82,"l":16.7696,"n":23,"o":16.8,"t":"2026-10-05T17:00:00Z","v":2526,"vw":16.788388},{"c":16.76,"h":16.79,"l":16.7482,"n":7,"o":16.79,"t":"2026-10-05T17:15:00Z","v":919,"vw":16.75945},{"c":16.885,"h":16.92,"l":16.85,"n":8,"o":16.85,"t":"2026-10-05T17:45:00Z","v":2590,"vw":16.876778},{"c":16.8,"h":16.92,"l":16.8,"n":35,"o":16.91,"t":"2026-10-05T18:00:00Z","v":4358,"vw":16.881188},{"c":16.83,"h":16.87,"l":16.83,"n":9,"o":16.87,"t":"2026-10-05T18:15:00Z","v":1151,"vw":16.843392},{"c":16.83,"h":16.902,"l":16.83,"n":3,"o":16.902,"t":"2026-10-05T18:30:00Z","v":1205,"vw":16.89},{"c":16.97,"h":16.97,"l":16.75,"n":23,"o":16.75,"t":"2026-10-05T18:45:00Z","v":3863,"vw":16.856206},{"c":17,"h":17,"l":16.9,"n":6,"o":16.9,"t":"2026-10-05T19:00:00Z","v":1775,"vw":16.94071},{"c":17.0345,"h":17.0345,"l":16.925,"n":44,"o":16.97,"t":"2026-10-05T19:15:00Z","v":4033,"vw":16.960787},{"c":17.2852,"h":17.3101,"l":17,"n":78,"o":17,"t":"2026-10-05T19:30:00Z","v":5740,"vw":17.198147},{"c":17.64,"h":17.64,"l":17.19,"n":206,"o":17.29,"t":"2026-10-05T19:45:00Z","v":29143,"vw":17.459832},{"c":17.69,"h":17.8,"l":17.09,"n":24,"o":17.65,"t":"2026-10-05T20:00:00Z","v":6090,"vw":17.490726},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-05T20:15:00Z","v":1000,"vw":17.65},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-05T20:30:00Z","v":300,"vw":17.43},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-05T20:45:00Z","v":100,"vw":17.5},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-05T21:15:00Z","v":100,"vw":17.51},{"c":17.3,"h":17.311,"l":17.3,"n":4,"o":17.311,"t":"2026-10-05T21:45:00Z","v":530,"vw":17.308673},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-05T22:30:00Z","v":630,"vw":17.3},{"c":17.42,"h":17.49,"l":17.42,"n":2,"o":17.49,"t":"2026-10-05T23:45:00Z","v":900,"vw":17.427778},{"c":17.5,"h":17.6,"l":17.39,"n":21,"o":17.43,"t":"2026-10-06T08:00:00Z","v":3984,"vw":17.47557},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-06T08:30:00Z","v":100,"vw":17.62},{"c":17.59,"h":17.62,"l":17.59,"n":6,"o":17.62,"t":"2026-10-06T09:00:00Z","v":850,"vw":17.607333},{"c":17.69,"h":17.7,"l":17.69,"n":7,"o":17.7,"t":"2026-10-06T10:15:00Z","v":666,"vw":17.691667},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-06T10:45:00Z","v":205,"vw":17.82},{"c":17.85,"h":17.85,"l":17.63,"n":20,"o":17.63,"t":"2026-10-06T11:00:00Z","v":2481,"vw":17.710756},{"c":18,"h":18,"l":17.8,"n":11,"o":17.82,"t":"2026-10-06T11:15:00Z","v":1954,"vw":17.91488},{"c":18,"h":18,"l":17.85,"n":7,"o":17.85,"t":"2026-10-06T11:30:00Z","v":970,"vw":17.983333},{"c":18.3,"h":18.3,"l":18.1,"n":13,"o":18.1,"t":"2026-10-06T11:45:00Z","v":2193,"vw":18.21721},{"c":18.17,"h":18.24,"l":18.17,"n":6,"o":18.24,"t":"2026-10-06T12:00:00Z","v":781,"vw":18.180753},{"c":18.21,"h":18.31,"l":18.21,"n":12,"o":18.21,"t":"2026-10-06T12:15:00Z","v":3256,"vw":18.290421},{"c":18.15,"h":18.15,"l":18.15,"n":7,"o":18.15,"t":"2026-10-06T12:30:00Z","v":275,"vw":18.15},{"c":18.25,"h":18.25,"l":18.1,"n":6,"o":18.17,"t":"2026-10-06T12:45:00Z","v":1489,"vw":18.143857},{"c":18.33,"h":18.33,"l":18.28,"n":9,"o":18.28,"t":"2026-10-06T13:00:00Z","v":918,"vw":18.290749},{"c":18.25,"h":18.38,"l":18,"n":31,"o":18.379,"t":"2026-10-06T13:15:00Z","v":4182,"vw":18.207012},{"c":18.28,"h":18.4,"l":17.52,"n":312,"o":18.03,"t":"2026-10-06T13:30:00Z","v":38922,"vw":18.002733},{"c":18.595,"h":18.725,"l":18.265,"n":275,"o":18.265,"t":"2026-10-06T13:45:00Z","v":43624,"vw":18.52878},{"c":17.9908,"h":18.6599,"l":17.9551,"n":115,"o":18.5759,"t":"2026-10-06T14:00:00Z","v":14506,"vw":18.400216},{"c":17.465,"h":17.99,"l":17.36,"n":158,"o":17.905,"t":"2026-10-06T14:15:00Z","v":34345,"vw":17.717748},{"c":17.419,"h":17.5,"l":17.1609,"n":113,"o":17.49,"t":"2026-10-06T14:30:00Z","v":24678,"vw":17.367015},{"c":17.53,"h":17.5719,"l":17.16,"n":65,"o":17.3,"t":"2026-10-06T14:45:00Z","v":9957,"vw":17.319833},{"c":17.48,"h":17.62,"l":17.48,"n":76,"o":17.559,"t":"2026-10-06T15:00:00Z","v":8249,"vw":17.563102},{"c":17.5911,"h":17.6,"l":17.35,"n":56,"o":17.42,"t":"2026-10-06T15:15:00Z","v":8704,"vw":17.502227},{"c":17.425,"h":17.51,"l":17.37,"n":33,"o":17.49,"t":"2026-10-06T15:30:00Z","v":4246,"vw":17.447953},{"c":17.215,"h":17.359,"l":17.19,"n":76,"o":17.31,"t":"2026-10-06T15:45:00Z","v":6819,"vw":17.253297},{"c":17.24,"h":17.24,"l":17.16,"n":39,"o":17.175,"t":"2026-10-06T16:00:00Z","v":6040,"vw":17.189812},{"c":17.41,"h":17.41,"l":17,"n":123,"o":17.14,"t":"2026-10-06T16:15:00Z","v":14415,"vw":17.080305},{"c":17.48,"h":17.59,"l":17.45,"n":17,"o":17.45,"t":"2026-10-06T16:30:00Z","v":3924,"vw":17.547324},{"c":17.41,"h":17.41,"l":17.3505,"n":5,"o":17.3505,"t":"2026-10-06T16:45:00Z","v":490,"vw":17.388172},{"c":17.33,"h":17.39,"l":17.33,"n":19,"o":17.36,"t":"2026-10-06T17:00:00Z","v":2769,"vw":17.353027},{"c":17.445,"h":17.445,"l":17.31,"n":2,"o":17.31,"t":"2026-10-06T17:15:00Z","v":1360,"vw":17.319926},{"c":17.325,"h":17.325,"l":17.325,"n":5,"o":17.325,"t":"2026-10-06T17:30:00Z","v":277,"vw":17.325},{"c":17.28,"h":17.355,"l":17.25,"n":20,"o":17.355,"t":"2026-10-06T17:45:00Z","v":2410,"vw":17.318189},{"c":17.17,"h":17.23,"l":17.17,"n":43,"o":17.23,"t":"2026-10-06T18:00:00Z","v":2729,"vw":17.194075},{"c":16.99,"h":17.1675,"l":16.98,"n":157,"o":17.1675,"t":"2026-10-06T18:15:00Z","v":11411,"vw":17.02188},{"c":17.04,"h":17.07,"l":16.925,"n":40,"o":16.989,"t":"2026-10-06T18:30:00Z","v":4419,"vw":16.995836},{"c":17.04,"h":17.1399,"l":17,"n":79,"o":17.08,"t":"2026-10-06T18:45:00Z","v":9864,"vw":17.046929},{"c":16.83,"h":17.02,"l":16.83,"n":34,"o":17.02,"t":"2026-10-06T19:00:00Z","v":1851,"vw":16.931354},{"c":16.76,"h":16.93,"l":16.7051,"n":51,"o":16.93,"t":"2026-10-06T19:15:00Z","v":4716,"vw":16.785917},{"c":16.59,"h":16.73,"l":16.5,"n":161,"o":16.73,"t":"2026-10-06T19:30:00Z","v":10109,"vw":16.56145},{"c":16.51,"h":16.699,"l":16.5,"n":207,"o":16.592,"t":"2026-10-06T19:45:00Z","v":22003,"vw":16.577113},{"c":17,"h":17,"l":16.48,"n":22,"o":16.61,"t":"2026-10-06T20:00:00Z","v":2645,"vw":16.719774},{"c":16.9361,"h":16.9361,"l":16.9361,"n":3,"o":16.9361,"t":"2026-10-06T20:15:00Z","v":127,"vw":16.9361},{"c":16.8,"h":16.9586,"l":16.8,"n":4,"o":16.9586,"t":"2026-10-06T20:30:00Z","v":451,"vw":16.838578},{"c":16.78,"h":16.8768,"l":16.75,"n":6,"o":16.8768,"t":"2026-10-06T20:45:00Z","v":1700,"vw":16.803576},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-06T21:15:00Z","v":200,"vw":16.96},{"c":16.97,"h":16.97,"l":16.9519,"n":2,"o":16.9519,"t":"2026-10-06T21:30:00Z","v":400,"vw":16.96095},{"c":16.95,"h":16.98,"l":16.95,"n":5,"o":16.98,"t":"2026-10-06T21:45:00Z","v":1125,"vw":16.964545},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-06T22:15:00Z","v":270,"vw":16.95},{"c":16.8997,"h":16.8997,"l":16.83,"n":12,"o":16.88,"t":"2026-10-06T22:30:00Z","v":1371,"vw":16.865028},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-06T22:45:00Z","v":125,"vw":16.76},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-06T23:00:00Z","v":500,"vw":16.8},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-06T23:15:00Z","v":200,"vw":16.87},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-06T23:45:00Z","v":200,"vw":16.87},{"c":16.64,"h":16.8033,"l":16.57,"n":34,"o":16.8033,"t":"2026-10-07T08:00:00Z","v":4984,"vw":16.648587},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-07T08:15:00Z","v":200,"vw":16.66},{"c":16.45,"h":16.51,"l":16.45,"n":30,"o":16.51,"t":"2026-10-07T08:30:00Z","v":3800,"vw":16.455559},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-07T08:45:00Z","v":1476,"vw":16.45},{"c":16.16,"h":16.3,"l":16.16,"n":6,"o":16.3,"t":"2026-10-07T09:00:00Z","v":349,"vw":16.23},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-10-07T09:15:00Z","v":151,"vw":16.13},{"c":16.17,"h":16.17,"l":16.12,"n":16,"o":16.12,"t":"2026-10-07T09:45:00Z","v":1461,"vw":16.134105},{"c":16.11,"h":16.11,"l":16.11,"n":4,"o":16.11,"t":"2026-10-07T10:45:00Z","v":107,"vw":16.11},{"c":15.98,"h":16.208,"l":15.98,"n":28,"o":16.13,"t":"2026-10-07T11:00:00Z","v":1890,"vw":16.100277},{"c":16.03,"h":16.03,"l":15.9,"n":24,"o":15.98,"t":"2026-10-07T11:15:00Z","v":3953,"vw":15.94466},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-07T11:30:00Z","v":145,"vw":15.89},{"c":15.97,"h":15.97,"l":15.94,"n":4,"o":15.94,"t":"2026-10-07T11:45:00Z","v":345,"vw":15.949231},{"c":15.96,"h":16.1,"l":15.9,"n":9,"o":16.1,"t":"2026-10-07T12:00:00Z","v":2700,"vw":15.925046},{"c":15.88,"h":16.05,"l":15.85,"n":13,"o":16.05,"t":"2026-10-07T12:15:00Z","v":1376,"vw":15.972084},{"c":16,"h":16,"l":15.81,"n":6,"o":15.81,"t":"2026-10-07T12:30:00Z","v":2441,"vw":15.827103},{"c":15.81,"h":15.91,"l":15.81,"n":9,"o":15.91,"t":"2026-10-07T12:45:00Z","v":2350,"vw":15.896722},{"c":15.64,"h":15.95,"l":15.64,"n":49,"o":15.95,"t":"2026-10-07T13:15:00Z","v":3790,"vw":15.821679},{"c":15.3691,"h":15.8481,"l":15.03,"n":420,"o":15.53,"t":"2026-10-07T13:30:00Z","v":50458,"vw":15.414517},{"c":15.32,"h":15.349,"l":15.035,"n":324,"o":15.33,"t":"2026-10-07T13:45:00Z","v":44081,"vw":15.177652},{"c":15.1606,"h":15.36,"l":15.14,"n":158,"o":15.36,"t":"2026-10-07T14:00:00Z","v":29812,"vw":15.204834},{"c":15.08,"h":15.3895,"l":15.025,"n":147,"o":15.23,"t":"2026-10-07T14:15:00Z","v":19721,"vw":15.136775},{"c":15.05,"h":15.1199,"l":15.03,"n":122,"o":15.08,"t":"2026-10-07T14:30:00Z","v":13874,"vw":15.067311},{"c":15,"h":15.08,"l":14.92,"n":574,"o":15.08,"t":"2026-10-07T14:45:00Z","v":83032,"vw":14.972581},{"c":14.98,"h":15.04,"l":14.9,"n":409,"o":15,"t":"2026-10-07T15:00:00Z","v":94085,"vw":14.958461},{"c":14.82,"h":14.95,"l":14.8,"n":345,"o":14.925,"t":"2026-10-07T15:15:00Z","v":27284,"vw":14.852011},{"c":14.83,"h":14.965,"l":14.8,"n":302,"o":14.8,"t":"2026-10-07T15:30:00Z","v":36533,"vw":14.825521},{"c":14.595,"h":14.83,"l":14.59,"n":240,"o":14.8,"t":"2026-10-07T15:45:00Z","v":16684,"vw":14.679953},{"c":14.48,"h":14.65,"l":14.45,"n":459,"o":14.6,"t":"2026-10-07T16:00:00Z","v":60996,"vw":14.495909},{"c":14.3,"h":14.47,"l":14.2501,"n":220,"o":14.47,"t":"2026-10-07T16:15:00Z","v":20038,"vw":14.394191},{"c":14.3,"h":14.35,"l":14.23,"n":221,"o":14.28,"t":"2026-10-07T16:30:00Z","v":22079,"vw":14.257402},{"c":14.21,"h":14.33,"l":14.1501,"n":130,"o":14.315,"t":"2026-10-07T16:45:00Z","v":13577,"vw":14.233932},{"c":14.43,"h":14.48,"l":14.23,"n":215,"o":14.28,"t":"2026-10-07T17:00:00Z","v":21392,"vw":14.306607},{"c":14.28,"h":14.48,"l":14.27,"n":66,"o":14.48,"t":"2026-10-07T17:15:00Z","v":3731,"vw":14.341367},{"c":14.44,"h":14.45,"l":14.29,"n":86,"o":14.29,"t":"2026-10-07T17:30:00Z","v":8734,"vw":14.408246},{"c":14.3598,"h":14.4699,"l":14.29,"n":61,"o":14.4699,"t":"2026-10-07T17:45:00Z","v":11048,"vw":14.377501},{"c":14.3254,"h":14.4905,"l":14.29,"n":48,"o":14.3297,"t":"2026-10-07T18:00:00Z","v":4320,"vw":14.330986},{"c":14.36,"h":14.37,"l":14.31,"n":42,"o":14.37,"t":"2026-10-07T18:15:00Z","v":3440,"vw":14.330605},{"c":14.33,"h":14.4001,"l":14.2,"n":99,"o":14.38,"t":"2026-10-07T18:30:00Z","v":24062,"vw":14.229265},{"c":14.3275,"h":14.3799,"l":14.3,"n":104,"o":14.35,"t":"2026-10-07T18:45:00Z","v":9299,"vw":14.344001},{"c":14.3501,"h":14.4,"l":14.29,"n":27,"o":14.31,"t":"2026-10-07T19:00:00Z","v":3057,"vw":14.328044},{"c":14.68,"h":14.71,"l":14.46,"n":118,"o":14.46,"t":"2026-10-07T19:15:00Z","v":12247,"vw":14.575574},{"c":14.9898,"h":14.99,"l":14.73,"n":130,"o":14.75,"t":"2026-10-07T19:30:00Z","v":10719,"vw":14.849146},{"c":14.77,"h":14.9799,"l":14.6,"n":110,"o":14.94,"t":"2026-10-07T19:45:00Z","v":14926,"vw":14.890761},{"c":14.88,"h":14.88,"l":14.52,"n":13,"o":14.77,"t":"2026-10-07T20:00:00Z","v":1569,"vw":14.712479},{"c":14.9727,"h":14.9899,"l":14.87,"n":12,"o":14.87,"t":"2026-10-07T20:15:00Z","v":2591,"vw":14.981736},{"c":14.75,"h":14.9,"l":14.75,"n":4,"o":14.9,"t":"2026-10-07T20:30:00Z","v":300,"vw":14.825},{"c":14.96,"h":14.97,"l":14.9,"n":4,"o":14.9,"t":"2026-10-07T20:45:00Z","v":426,"vw":14.948662},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-07T21:00:00Z","v":1000,"vw":14.98},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-07T21:15:00Z","v":200,"vw":14.92},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-07T21:30:00Z","v":100,"vw":14.9},{"c":14.794,"h":14.9193,"l":14.78,"n":7,"o":14.9193,"t":"2026-10-07T21:45:00Z","v":1000,"vw":14.81193},{"c":14.9421,"h":14.98,"l":14.82,"n":7,"o":14.91,"t":"2026-10-07T22:15:00Z","v":2310,"vw":14.929199},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-07T22:45:00Z","v":100,"vw":14.87},{"c":15.0985,"h":15.0985,"l":14.88,"n":11,"o":14.88,"t":"2026-10-07T23:15:00Z","v":2165,"vw":14.993809},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-07T23:30:00Z","v":100,"vw":15.03},{"c":15,"h":15,"l":15,"n":5,"o":15,"t":"2026-10-07T23:45:00Z","v":201,"vw":15},{"c":14.37,"h":14.69,"l":14.13,"n":42,"o":14.41,"t":"2026-10-08T08:00:00Z","v":2358,"vw":14.487726},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-08T08:45:00Z","v":200,"vw":14.26},{"c":14.26,"h":14.26,"l":14.26,"n":3,"o":14.26,"t":"2026-10-08T09:15:00Z","v":171,"vw":14.26},{"c":14.15,"h":14.18,"l":14.15,"n":16,"o":14.18,"t":"2026-10-08T09:45:00Z","v":1877,"vw":14.163643},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-08T10:00:00Z","v":553,"vw":14.15},{"c":14,"h":14.05,"l":14,"n":11,"o":14.05,"t":"2026-10-08T10:15:00Z","v":1864,"vw":14.029412},{"c":13.91,"h":13.92,"l":13.89,"n":7,"o":13.92,"t":"2026-10-08T10:30:00Z","v":855,"vw":13.908246},{"c":13.9,"h":13.9,"l":13.9,"n":6,"o":13.9,"t":"2026-10-08T10:45:00Z","v":657,"vw":13.9},{"c":14.1,"h":14.28,"l":14,"n":87,"o":14,"t":"2026-10-08T11:00:00Z","v":15028,"vw":14.098333},{"c":14.0418,"h":14.13,"l":14.0003,"n":43,"o":14.0003,"t":"2026-10-08T11:15:00Z","v":8396,"vw":14.067039},{"c":14.16,"h":14.28,"l":14.08,"n":29,"o":14.24,"t":"2026-10-08T11:30:00Z","v":4021,"vw":14.173154},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-08T11:45:00Z","v":100,"vw":14.15},{"c":14.1,"h":14.11,"l":14.08,"n":8,"o":14.11,"t":"2026-10-08T12:00:00Z","v":2056,"vw":14.107562},{"c":14.1,"h":14.14,"l":14.08,"n":7,"o":14.08,"t":"2026-10-08T12:15:00Z","v":1327,"vw":14.1032},{"c":14.0575,"h":14.0575,"l":14.05,"n":2,"o":14.05,"t":"2026-10-08T12:30:00Z","v":1100,"vw":14.056818},{"c":14.09,"h":14.1898,"l":14.02,"n":14,"o":14.0514,"t":"2026-10-08T12:45:00Z","v":2432,"vw":14.047728},{"c":14.16,"h":14.16,"l":14.13,"n":5,"o":14.13,"t":"2026-10-08T13:00:00Z","v":1720,"vw":14.132924},{"c":14.01,"h":14.23,"l":14.01,"n":10,"o":14.16,"t":"2026-10-08T13:15:00Z","v":1105,"vw":14.118698},{"c":13.78,"h":14.06,"l":13.65,"n":487,"o":14.05,"t":"2026-10-08T13:30:00Z","v":67326,"vw":13.876079},{"c":13.59,"h":13.9,"l":13.53,"n":186,"o":13.811,"t":"2026-10-08T13:45:00Z","v":24234,"vw":13.77808},{"c":14.1,"h":14.13,"l":13.56,"n":200,"o":13.56,"t":"2026-10-08T14:00:00Z","v":29198,"vw":13.902267},{"c":14.3286,"h":14.37,"l":14.29,"n":88,"o":14.29,"t":"2026-10-08T14:15:00Z","v":19475,"vw":14.324122},{"c":14.19,"h":14.2989,"l":14.1503,"n":48,"o":14.22,"t":"2026-10-08T14:30:00Z","v":9669,"vw":14.219897},{"c":14.15,"h":14.22,"l":14.0498,"n":39,"o":14.19,"t":"2026-10-08T14:45:00Z","v":5769,"vw":14.116771},{"c":13.83,"h":14.01,"l":13.8102,"n":43,"o":14.01,"t":"2026-10-08T15:00:00Z","v":3741,"vw":13.915049},{"c":13.88,"h":13.93,"l":13.81,"n":58,"o":13.875,"t":"2026-10-08T15:15:00Z","v":7651,"vw":13.874294},{"c":13.725,"h":13.8654,"l":13.67,"n":101,"o":13.8654,"t":"2026-10-08T15:30:00Z","v":17846,"vw":13.73233},{"c":13.66,"h":13.81,"l":13.5905,"n":55,"o":13.7994,"t":"2026-10-08T15:45:00Z","v":9702,"vw":13.703736},{"c":13.71,"h":13.73,"l":13.64,"n":22,"o":13.66,"t":"2026-10-08T16:00:00Z","v":2191,"vw":13.692632},{"c":13.88,"h":14,"l":13.68,"n":89,"o":13.68,"t":"2026-10-08T16:15:00Z","v":10413,"vw":13.831443},{"c":13.72,"h":13.87,"l":13.72,"n":27,"o":13.84,"t":"2026-10-08T16:30:00Z","v":4207,"vw":13.772142},{"c":13.31,"h":13.72,"l":13.31,"n":276,"o":13.67,"t":"2026-10-08T16:45:00Z","v":28926,"vw":13.490344},{"c":13.6026,"h":13.6026,"l":13.11,"n":101,"o":13.26,"t":"2026-10-08T17:00:00Z","v":15805,"vw":13.369877},{"c":13.165,"h":13.5584,"l":13.01,"n":109,"o":13.53,"t":"2026-10-08T17:15:00Z","v":16585,"vw":13.164346},{"c":13.2312,"h":13.28,"l":13.1001,"n":51,"o":13.17,"t":"2026-10-08T17:30:00Z","v":5933,"vw":13.201003},{"c":13.215,"h":13.2747,"l":13.1,"n":29,"o":13.21,"t":"2026-10-08T17:45:00Z","v":5684,"vw":13.135953},{"c":13.235,"h":13.3293,"l":13.177,"n":28,"o":13.2348,"t":"2026-10-08T18:00:00Z","v":3589,"vw":13.232427},{"c":13.55,"h":13.58,"l":13.295,"n":73,"o":13.295,"t":"2026-10-08T18:15:00Z","v":15219,"vw":13.520697},{"c":13.33,"h":13.5519,"l":13.3,"n":52,"o":13.5519,"t":"2026-10-08T18:30:00Z","v":3481,"vw":13.38142},{"c":13.37,"h":13.3921,"l":13.26,"n":19,"o":13.35,"t":"2026-10-08T18:45:00Z","v":1697,"vw":13.349537},{"c":13.13,"h":13.3199,"l":13.13,"n":42,"o":13.25,"t":"2026-10-08T19:00:00Z","v":13050,"vw":13.20598},{"c":13.47,"h":13.54,"l":13.24,"n":54,"o":13.24,"t":"2026-10-08T19:15:00Z","v":5332,"vw":13.368827},{"c":13.505,"h":13.6979,"l":13.44,"n":54,"o":13.5,"t":"2026-10-08T19:30:00Z","v":5552,"vw":13.509767},{"c":13.7,"h":13.8309,"l":13.59,"n":43,"o":13.59,"t":"2026-10-08T19:45:00Z","v":5562,"vw":13.692242},{"c":13.6582,"h":14.11,"l":13.6582,"n":16,"o":13.85,"t":"2026-10-08T20:00:00Z","v":1289,"vw":13.862708},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-08T20:15:00Z","v":600,"vw":13.85},{"c":13.83,"h":14.1181,"l":13.74,"n":28,"o":14.11,"t":"2026-10-08T20:30:00Z","v":3010,"vw":14.005098},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-10-08T20:45:00Z","v":943,"vw":13.8},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-08T21:15:00Z","v":140,"vw":13.94},{"c":13.82,"h":14,"l":13.82,"n":3,"o":14,"t":"2026-10-08T21:30:00Z","v":1300,"vw":13.861699},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-08T21:45:00Z","v":100,"vw":13.83},{"c":14.1,"h":14.1,"l":13.83,"n":4,"o":14.1,"t":"2026-10-08T22:00:00Z","v":501,"vw":14.046},{"c":14.0799,"h":14.0799,"l":14.0799,"n":1,"o":14.0799,"t":"2026-10-08T22:30:00Z","v":250,"vw":14.0799},{"c":14,"h":14.22,"l":13.88,"n":81,"o":14.21,"t":"2026-10-08T23:15:00Z","v":3406,"vw":14.132039},{"c":14.28,"h":14.28,"l":14.15,"n":37,"o":14.17,"t":"2026-10-09T08:00:00Z","v":2744,"vw":14.200329},{"c":14.55,"h":14.55,"l":14.43,"n":13,"o":14.43,"t":"2026-10-09T08:15:00Z","v":829,"vw":14.52973},{"c":14.3,"h":14.36,"l":14.3,"n":7,"o":14.36,"t":"2026-10-09T08:45:00Z","v":2000,"vw":14.321739},{"c":14.68,"h":14.68,"l":14.44,"n":14,"o":14.44,"t":"2026-10-09T09:45:00Z","v":1200,"vw":14.502906},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-09T10:30:00Z","v":131,"vw":14.41},{"c":14.68,"h":14.68,"l":14.5,"n":16,"o":14.52,"t":"2026-10-09T11:00:00Z","v":5982,"vw":14.5171},{"c":14.59,"h":14.6,"l":14.59,"n":3,"o":14.6,"t":"2026-10-09T11:15:00Z","v":301,"vw":14.596645},{"c":14.65,"h":14.65,"l":14.56,"n":10,"o":14.6,"t":"2026-10-09T11:30:00Z","v":1110,"vw":14.610021},{"c":14.63,"h":14.63,"l":14.63,"n":4,"o":14.63,"t":"2026-10-09T11:45:00Z","v":450,"vw":14.63},{"c":14.7462,"h":14.7462,"l":14.7462,"n":1,"o":14.7462,"t":"2026-10-09T12:00:00Z","v":1000,"vw":14.7462},{"c":14.58,"h":14.58,"l":14.57,"n":6,"o":14.57,"t":"2026-10-09T12:15:00Z","v":1236,"vw":14.577727},{"c":14.35,"h":14.63,"l":14.35,"n":7,"o":14.63,"t":"2026-10-09T12:30:00Z","v":534,"vw":14.526471},{"c":14.48,"h":14.48,"l":14.48,"n":3,"o":14.48,"t":"2026-10-09T12:45:00Z","v":180,"vw":14.48},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-09T13:00:00Z","v":221,"vw":14.59},{"c":13.3,"h":14.485,"l":13.3,"n":372,"o":14.485,"t":"2026-10-09T13:30:00Z","v":32364,"vw":13.733907},{"c":13.1072,"h":13.27,"l":13,"n":363,"o":13.21,"t":"2026-10-09T13:45:00Z","v":29348,"vw":13.088949},{"c":13.135,"h":13.33,"l":13.03,"n":180,"o":13.1799,"t":"2026-10-09T14:00:00Z","v":20681,"vw":13.222382},{"c":13.24,"h":13.31,"l":13.2,"n":40,"o":13.2,"t":"2026-10-09T14:15:00Z","v":6063,"vw":13.241112},{"c":13.385,"h":13.41,"l":13.33,"n":24,"o":13.4,"t":"2026-10-09T14:30:00Z","v":1410,"vw":13.386272},{"c":13.77,"h":13.8,"l":13.44,"n":57,"o":13.44,"t":"2026-10-09T14:45:00Z","v":7442,"vw":13.720416},{"c":13.35,"h":13.75,"l":13.35,"n":35,"o":13.6914,"t":"2026-10-09T15:00:00Z","v":3542,"vw":13.662881},{"c":13.16,"h":13.43,"l":13.16,"n":48,"o":13.43,"t":"2026-10-09T15:15:00Z","v":2489,"vw":13.252912},{"c":13.03,"h":13.2491,"l":13.03,"n":113,"o":13.16,"t":"2026-10-09T15:30:00Z","v":17051,"vw":13.154475},{"c":12.96,"h":13.05,"l":12.96,"n":247,"o":13.03,"t":"2026-10-09T15:45:00Z","v":34698,"vw":13.003939},{"c":12.9341,"h":13,"l":12.89,"n":152,"o":12.95,"t":"2026-10-09T16:00:00Z","v":26402,"vw":12.911111},{"c":12.94,"h":13.08,"l":12.87,"n":48,"o":12.9994,"t":"2026-10-09T16:15:00Z","v":2959,"vw":12.953414},{"c":12.91,"h":12.96,"l":12.91,"n":21,"o":12.96,"t":"2026-10-09T16:30:00Z","v":1630,"vw":12.931452},{"c":12.96,"h":12.9747,"l":12.92,"n":40,"o":12.92,"t":"2026-10-09T16:45:00Z","v":3512,"vw":12.951619},{"c":12.955,"h":12.98,"l":12.955,"n":11,"o":12.96,"t":"2026-10-09T17:00:00Z","v":863,"vw":12.960886},{"c":12.9665,"h":12.99,"l":12.92,"n":59,"o":12.96,"t":"2026-10-09T17:15:00Z","v":7200,"vw":12.971694},{"c":13,"h":13,"l":12.95,"n":77,"o":12.95,"t":"2026-10-09T17:30:00Z","v":6886,"vw":12.972096},{"c":13.11,"h":13.135,"l":12.9863,"n":54,"o":12.9863,"t":"2026-10-09T17:45:00Z","v":5426,"vw":13.051462},{"c":13.16,"h":13.1692,"l":13.05,"n":26,"o":13.07,"t":"2026-10-09T18:00:00Z","v":4187,"vw":13.110933},{"c":13.11,"h":13.17,"l":13.08,"n":67,"o":13.08,"t":"2026-10-09T18:15:00Z","v":16078,"vw":13.127252},{"c":13.1,"h":13.14,"l":13.1,"n":22,"o":13.13,"t":"2026-10-09T18:30:00Z","v":2509,"vw":13.131736},{"c":13.16,"h":13.215,"l":13.051,"n":27,"o":13.051,"t":"2026-10-09T18:45:00Z","v":3220,"vw":13.1753},{"c":13.215,"h":13.215,"l":13.12,"n":27,"o":13.14,"t":"2026-10-09T19:00:00Z","v":1410,"vw":13.161},{"c":13.3,"h":13.3,"l":13.21,"n":28,"o":13.21,"t":"2026-10-09T19:15:00Z","v":3012,"vw":13.276249},{"c":13.1855,"h":13.325,"l":13.061,"n":97,"o":13.29,"t":"2026-10-09T19:30:00Z","v":14061,"vw":13.181256},{"c":13.3446,"h":13.37,"l":13.1416,"n":40,"o":13.17,"t":"2026-10-09T19:45:00Z","v":6413,"vw":13.268838},{"c":13.6,"h":13.6,"l":13.34,"n":20,"o":13.35,"t":"2026-10-09T20:00:00Z","v":1166,"vw":13.473398},{"c":13.34,"h":13.34,"l":13.34,"n":6,"o":13.34,"t":"2026-10-09T20:15:00Z","v":400,"vw":13.34},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-09T20:30:00Z","v":100,"vw":13.4},{"c":13.284,"h":13.284,"l":13.284,"n":1,"o":13.284,"t":"2026-10-09T20:45:00Z","v":100,"vw":13.284},{"c":13.4594,"h":13.5,"l":13.458,"n":4,"o":13.5,"t":"2026-10-09T21:00:00Z","v":1400,"vw":13.465},{"c":13.4206,"h":13.4206,"l":13.4206,"n":1,"o":13.4206,"t":"2026-10-09T21:30:00Z","v":500,"vw":13.4206},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-09T22:30:00Z","v":100,"vw":13.35},{"c":13.4,"h":13.4,"l":13.35,"n":2,"o":13.35,"t":"2026-10-09T22:45:00Z","v":200,"vw":13.375},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-09T23:00:00Z","v":100,"vw":13.4},{"c":13.2746,"h":13.2746,"l":13.2746,"n":1,"o":13.2746,"t":"2026-10-09T23:15:00Z","v":100,"vw":13.2746},{"c":13.35,"h":13.52,"l":13.35,"n":33,"o":13.52,"t":"2026-10-12T08:00:00Z","v":4787,"vw":13.38491},{"c":13.27,"h":13.35,"l":13.27,"n":5,"o":13.35,"t":"2026-10-12T08:15:00Z","v":915,"vw":13.341209},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-12T08:30:00Z","v":100,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-12T08:45:00Z","v":151,"vw":13.2},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-12T09:30:00Z","v":432,"vw":13.12},{"c":13,"h":13.01,"l":13,"n":53,"o":13,"t":"2026-10-12T11:00:00Z","v":3631,"vw":13.003585},{"c":12.96,"h":13,"l":12.96,"n":7,"o":13,"t":"2026-10-12T11:15:00Z","v":1048,"vw":12.988235},{"c":12.9175,"h":12.95,"l":12.9175,"n":5,"o":12.95,"t":"2026-10-12T11:30:00Z","v":3125,"vw":12.928333},{"c":13.09,"h":13.09,"l":13.06,"n":17,"o":13.09,"t":"2026-10-12T11:45:00Z","v":2235,"vw":13.079136},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-12T12:30:00Z","v":130,"vw":13},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-12T12:45:00Z","v":101,"vw":13},{"c":13,"h":13,"l":12.94,"n":6,"o":12.96,"t":"2026-10-12T13:00:00Z","v":448,"vw":12.9625},{"c":12.97,"h":13,"l":12.7,"n":29,"o":13,"t":"2026-10-12T13:15:00Z","v":2796,"vw":12.789581},{"c":11.721,"h":12.71,"l":11.595,"n":575,"o":12.71,"t":"2026-10-12T13:30:00Z","v":67005,"vw":11.996672},{"c":11.6988,"h":11.82,"l":11.5501,"n":280,"o":11.6955,"t":"2026-10-12T13:45:00Z","v":36465,"vw":11.642445},{"c":11.63,"h":11.65,"l":11.31,"n":248,"o":11.645,"t":"2026-10-12T14:00:00Z","v":27574,"vw":11.480863},{"c":11.46,"h":11.71,"l":11.4,"n":452,"o":11.68,"t":"2026-10-12T14:15:00Z","v":62496,"vw":11.532994},{"c":11.475,"h":11.49,"l":11.37,"n":119,"o":11.46,"t":"2026-10-12T14:30:00Z","v":35229,"vw":11.407294},{"c":11.51,"h":11.5616,"l":11.5,"n":50,"o":11.5,"t":"2026-10-12T14:45:00Z","v":3127,"vw":11.532442},{"c":11.26,"h":11.48,"l":11.26,"n":159,"o":11.48,"t":"2026-10-12T15:00:00Z","v":12886,"vw":11.362534},{"c":11.24,"h":11.331,"l":11.22,"n":108,"o":11.2601,"t":"2026-10-12T15:15:00Z","v":15792,"vw":11.258597},{"c":11.185,"h":11.3,"l":11.17,"n":196,"o":11.25,"t":"2026-10-12T15:30:00Z","v":32517,"vw":11.226924},{"c":11.45,"h":11.47,"l":11.17,"n":200,"o":11.19,"t":"2026-10-12T15:45:00Z","v":43684,"vw":11.262722},{"c":11.255,"h":11.45,"l":11.25,"n":51,"o":11.43,"t":"2026-10-12T16:00:00Z","v":6151,"vw":11.397265},{"c":11.29,"h":11.31,"l":11.23,"n":65,"o":11.24,"t":"2026-10-12T16:15:00Z","v":9319,"vw":11.267946},{"c":11.22,"h":11.32,"l":11.22,"n":44,"o":11.2601,"t":"2026-10-12T16:30:00Z","v":15634,"vw":11.275345},{"c":11.215,"h":11.265,"l":11.2,"n":50,"o":11.265,"t":"2026-10-12T16:45:00Z","v":9904,"vw":11.248431},{"c":11.1808,"h":11.25,"l":11.1717,"n":62,"o":11.19,"t":"2026-10-12T17:00:00Z","v":7316,"vw":11.206531},{"c":11.085,"h":11.21,"l":11.08,"n":224,"o":11.2,"t":"2026-10-12T17:15:00Z","v":36598,"vw":11.145744},{"c":11.03,"h":11.0896,"l":11.02,"n":35,"o":11.0896,"t":"2026-10-12T17:30:00Z","v":6492,"vw":11.036622},{"c":11.01,"h":11.045,"l":11.01,"n":159,"o":11.042,"t":"2026-10-12T17:45:00Z","v":24997,"vw":11.019652},{"c":11.045,"h":11.0699,"l":10.98,"n":150,"o":11,"t":"2026-10-12T18:00:00Z","v":17472,"vw":11.015566},{"c":11.0708,"h":11.0708,"l":11.03,"n":29,"o":11.03,"t":"2026-10-12T18:15:00Z","v":1984,"vw":11.050683},{"c":10.97,"h":11.01,"l":10.96,"n":49,"o":11.01,"t":"2026-10-12T18:30:00Z","v":6532,"vw":10.98871},{"c":11.095,"h":11.21,"l":10.9,"n":301,"o":10.95,"t":"2026-10-12T18:45:00Z","v":40588,"vw":11.074044},{"c":11.11,"h":11.2,"l":11.11,"n":15,"o":11.2,"t":"2026-10-12T19:00:00Z","v":1793,"vw":11.157793},{"c":11.17,"h":11.2099,"l":11.14,"n":20,"o":11.14,"t":"2026-10-12T19:15:00Z","v":1934,"vw":11.170024},{"c":11.12,"h":11.17,"l":11.1111,"n":22,"o":11.17,"t":"2026-10-12T19:30:00Z","v":1993,"vw":11.158895},{"c":11.38,"h":11.38,"l":11.18,"n":219,"o":11.22,"t":"2026-10-12T19:45:00Z","v":27426,"vw":11.296556},{"c":11.41,"h":11.7031,"l":11.31,"n":36,"o":11.31,"t":"2026-10-12T20:00:00Z","v":7010,"vw":11.469134},{"c":12.66,"h":13.19,"l":11.51,"n":227,"o":11.51,"t":"2026-10-12T20:15:00Z","v":37742,"vw":12.588754},{"c":12.8,"h":12.8,"l":12.58,"n":28,"o":12.8,"t":"2026-10-12T20:30:00Z","v":10066,"vw":12.764082},{"c":12.57,"h":12.75,"l":12.56,"n":28,"o":12.6,"t":"2026-10-12T20:45:00Z","v":11449,"vw":12.616712},{"c":12.7,"h":12.81,"l":12.57,"n":33,"o":12.57,"t":"2026-10-12T21:00:00Z","v":16295,"vw":12.784499},{"c":12.33,"h":12.6504,"l":12.33,"n":57,"o":12.6501,"t":"2026-10-12T21:15:00Z","v":12236,"vw":12.521608},{"c":12.6,"h":12.8,"l":12.32,"n":9,"o":12.8,"t":"2026-10-12T21:30:00Z","v":2361,"vw":12.493913},{"c":12.3,"h":12.54,"l":12.3,"n":21,"o":12.54,"t":"2026-10-12T21:45:00Z","v":3500,"vw":12.358896},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-12T22:00:00Z","v":142,"vw":12.3},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-12T22:15:00Z","v":100,"vw":12.45},{"c":12.3,"h":12.3949,"l":12.26,"n":7,"o":12.26,"t":"2026-10-12T22:30:00Z","v":1071,"vw":12.295213},{"c":12.3899,"h":12.3899,"l":12.27,"n":9,"o":12.35,"t":"2026-10-12T22:45:00Z","v":1863,"vw":12.364389},{"c":12.09,"h":12.25,"l":12,"n":17,"o":12.25,"t":"2026-10-12T23:00:00Z","v":3123,"vw":12.127389},{"c":12.34,"h":12.34,"l":12.15,"n":5,"o":12.2,"t":"2026-10-12T23:15:00Z","v":1078,"vw":12.213121},{"c":12.25,"h":12.25,"l":12.25,"n":8,"o":12.25,"t":"2026-10-12T23:30:00Z","v":1200,"vw":12.25},{"c":12.001,"h":12.001,"l":12,"n":2,"o":12,"t":"2026-10-12T23:45:00Z","v":448,"vw":12.000714},{"c":11.7,"h":11.8,"l":11.45,"n":53,"o":11.77,"t":"2026-10-13T08:00:00Z","v":5264,"vw":11.565203},{"c":11.8,"h":11.82,"l":11.72,"n":32,"o":11.76,"t":"2026-10-13T08:15:00Z","v":4942,"vw":11.791129},{"c":11.8,"h":11.81,"l":11.8,"n":10,"o":11.81,"t":"2026-10-13T09:00:00Z","v":450,"vw":11.805},{"c":11.79,"h":11.89,"l":11.79,"n":3,"o":11.79,"t":"2026-10-13T09:30:00Z","v":683,"vw":11.845783},{"c":11.75,"h":11.75,"l":11.75,"n":4,"o":11.75,"t":"2026-10-13T09:45:00Z","v":350,"vw":11.75},{"c":11.83,"h":11.83,"l":11.74,"n":9,"o":11.74,"t":"2026-10-13T10:15:00Z","v":1390,"vw":11.767707},{"c":11.73,"h":11.74,"l":11.73,"n":9,"o":11.74,"t":"2026-10-13T10:30:00Z","v":2349,"vw":11.731217},{"c":12.01,"h":12.03,"l":11.6656,"n":27,"o":11.836,"t":"2026-10-13T11:00:00Z","v":18606,"vw":11.823177},{"c":12.0689,"h":12.07,"l":12,"n":5,"o":12.07,"t":"2026-10-13T11:15:00Z","v":947,"vw":12.055311},{"c":12.028,"h":12.0287,"l":12,"n":13,"o":12.02,"t":"2026-10-13T11:30:00Z","v":2335,"vw":12.016743},{"c":11.96,"h":12,"l":11.83,"n":24,"o":11.94,"t":"2026-10-13T11:45:00Z","v":3909,"vw":11.912795},{"c":11.8,"h":11.91,"l":11.79,"n":10,"o":11.91,"t":"2026-10-13T12:15:00Z","v":940,"vw":11.823233},{"c":11.6,"h":11.7771,"l":11.6,"n":8,"o":11.75,"t":"2026-10-13T12:30:00Z","v":3506,"vw":11.658958},{"c":11.65,"h":11.65,"l":11.5,"n":6,"o":11.5,"t":"2026-10-13T12:45:00Z","v":2956,"vw":11.595931},{"c":11.5815,"h":11.8,"l":11.4,"n":27,"o":11.61,"t":"2026-10-13T13:00:00Z","v":5078,"vw":11.473322},{"c":11.3,"h":11.4,"l":11.3,"n":9,"o":11.4,"t":"2026-10-13T13:15:00Z","v":456,"vw":11.365},{"c":11.92,"h":12.2,"l":11.185,"n":300,"o":11.34,"t":"2026-10-13T13:30:00Z","v":89349,"vw":11.754327},{"c":11.5,"h":12.1253,"l":11.49,"n":116,"o":12.06,"t":"2026-10-13T13:45:00Z","v":40612,"vw":11.723178},{"c":12.08,"h":12.1799,"l":11.43,"n":141,"o":11.57,"t":"2026-10-13T14:00:00Z","v":29542,"vw":11.989502},{"c":11.9,"h":12.135,"l":11.9,"n":32,"o":12.12,"t":"2026-10-13T14:15:00Z","v":8541,"vw":12.034157},{"c":11.95,"h":12.0299,"l":11.8307,"n":75,"o":11.97,"t":"2026-10-13T14:30:00Z","v":10783,"vw":11.942038},{"c":11.73,"h":11.86,"l":11.6101,"n":75,"o":11.8101,"t":"2026-10-13T14:45:00Z","v":9775,"vw":11.745535},{"c":11.8,"h":11.82,"l":11.6801,"n":40,"o":11.7914,"t":"2026-10-13T15:00:00Z","v":7229,"vw":11.729336},{"c":11.7493,"h":11.78,"l":11.6838,"n":78,"o":11.77,"t":"2026-10-13T15:15:00Z","v":9846,"vw":11.751288},{"c":11.57,"h":11.69,"l":11.57,"n":20,"o":11.67,"t":"2026-10-13T15:30:00Z","v":11900,"vw":11.623559},{"c":11.75,"h":11.75,"l":11.69,"n":16,"o":11.72,"t":"2026-10-13T15:45:00Z","v":3280,"vw":11.722262},{"c":11.955,"h":11.9712,"l":11.72,"n":20,"o":11.72,"t":"2026-10-13T16:00:00Z","v":2032,"vw":11.851695},{"c":12.11,"h":12.1521,"l":11.96,"n":50,"o":11.96,"t":"2026-10-13T16:15:00Z","v":13708,"vw":12.092296},{"c":12.12,"h":12.2796,"l":12.08,"n":101,"o":12.18,"t":"2026-10-13T16:30:00Z","v":24693,"vw":12.169826},{"c":12.17,"h":12.319,"l":12.13,"n":106,"o":12.13,"t":"2026-10-13T16:45:00Z","v":28068,"vw":12.2199},{"c":12.24,"h":12.265,"l":12.115,"n":46,"o":12.1947,"t":"2026-10-13T17:00:00Z","v":15743,"vw":12.206673},{"c":11.995,"h":12.16,"l":11.99,"n":39,"o":12.16,"t":"2026-10-13T17:15:00Z","v":7252,"vw":12.027815},{"c":12.12,"h":12.12,"l":11.95,"n":20,"o":11.95,"t":"2026-10-13T17:30:00Z","v":4132,"vw":12.004635},{"c":12,"h":12.1191,"l":12,"n":16,"o":12.0561,"t":"2026-10-13T17:45:00Z","v":4393,"vw":12.063906},{"c":12.235,"h":12.3599,"l":12.0948,"n":15,"o":12.0948,"t":"2026-10-13T18:00:00Z","v":3795,"vw":12.307772},{"c":12.26,"h":12.34,"l":12.235,"n":46,"o":12.235,"t":"2026-10-13T18:15:00Z","v":16551,"vw":12.26351},{"c":12.3504,"h":12.3504,"l":12.26,"n":14,"o":12.29,"t":"2026-10-13T18:30:00Z","v":3746,"vw":12.305473},{"c":12.34,"h":12.37,"l":12.265,"n":40,"o":12.3,"t":"2026-10-13T18:45:00Z","v":10021,"vw":12.331974},{"c":12.28,"h":12.35,"l":12.25,"n":34,"o":12.32,"t":"2026-10-13T19:00:00Z","v":4299,"vw":12.289861},{"c":12.35,"h":12.37,"l":12.3095,"n":36,"o":12.3095,"t":"2026-10-13T19:15:00Z","v":4886,"vw":12.340643},{"c":12.52,"h":12.5629,"l":12.2619,"n":87,"o":12.2619,"t":"2026-10-13T19:30:00Z","v":20882,"vw":12.361636},{"c":12.36,"h":12.62,"l":12.36,"n":105,"o":12.56,"t":"2026-10-13T19:45:00Z","v":15961,"vw":12.513134},{"c":12.1,"h":12.36,"l":12.1,"n":9,"o":12.36,"t":"2026-10-13T20:00:00Z","v":252,"vw":12.249831},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-13T21:00:00Z","v":162,"vw":12.4},{"c":12.5402,"h":12.5402,"l":12.48,"n":5,"o":12.48,"t":"2026-10-13T21:45:00Z","v":3305,"vw":12.503679},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-13T22:15:00Z","v":390,"vw":12.48},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-13T22:30:00Z","v":1000,"vw":12.45},{"c":12.25,"h":12.46,"l":12.2,"n":29,"o":12.23,"t":"2026-10-14T08:00:00Z","v":3541,"vw":12.303734},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-14T08:15:00Z","v":578,"vw":12.21},{"c":12.0363,"h":12.0363,"l":12.0363,"n":1,"o":12.0363,"t":"2026-10-14T09:00:00Z","v":600,"vw":12.0363},{"c":11.98,"h":12.01,"l":11.98,"n":14,"o":12.01,"t":"2026-10-14T11:15:00Z","v":1081,"vw":11.999461},{"c":11.95,"h":11.98,"l":11.95,"n":7,"o":11.98,"t":"2026-10-14T12:15:00Z","v":1030,"vw":11.959288},{"c":11.47,"h":11.58,"l":11.47,"n":23,"o":11.58,"t":"2026-10-14T12:30:00Z","v":4286,"vw":11.481395},{"c":11.3,"h":11.39,"l":11.3,"n":13,"o":11.39,"t":"2026-10-14T12:45:00Z","v":2724,"vw":11.310189},{"c":11.43,"h":11.47,"l":11.2,"n":42,"o":11.4,"t":"2026-10-14T13:00:00Z","v":7387,"vw":11.433263},{"c":11.26,"h":11.36,"l":11.15,"n":66,"o":11.29,"t":"2026-10-14T13:15:00Z","v":8074,"vw":11.251265},{"c":10.76,"h":11.28,"l":10.532,"n":615,"o":11.21,"t":"2026-10-14T13:30:00Z","v":99255,"vw":10.899653},{"c":10.53,"h":11.049,"l":10.53,"n":197,"o":10.84,"t":"2026-10-14T13:45:00Z","v":40098,"vw":10.830909},{"c":10.515,"h":10.67,"l":10.47,"n":254,"o":10.52,"t":"2026-10-14T14:00:00Z","v":39330,"vw":10.554243},{"c":10.64,"h":10.77,"l":10.56,"n":102,"o":10.56,"t":"2026-10-14T14:15:00Z","v":11650,"vw":10.627642},{"c":10.8,"h":10.8,"l":10.61,"n":114,"o":10.64,"t":"2026-10-14T14:30:00Z","v":15015,"vw":10.697879},{"c":10.6648,"h":10.95,"l":10.6001,"n":119,"o":10.82,"t":"2026-10-14T14:45:00Z","v":19978,"vw":10.749221},{"c":10.39,"h":10.6,"l":10.39,"n":153,"o":10.59,"t":"2026-10-14T15:00:00Z","v":21488,"vw":10.453569},{"c":10.4043,"h":10.46,"l":10.39,"n":83,"o":10.395,"t":"2026-10-14T15:15:00Z","v":10662,"vw":10.418222},{"c":10.2005,"h":10.4,"l":10.2,"n":143,"o":10.37,"t":"2026-10-14T15:30:00Z","v":33561,"vw":10.288244},{"c":10.25,"h":10.3,"l":10.2,"n":91,"o":10.2,"t":"2026-10-14T15:45:00Z","v":10037,"vw":10.261863},{"c":10.1,"h":10.3271,"l":10.1,"n":123,"o":10.2578,"t":"2026-10-14T16:00:00Z","v":15938,"vw":10.209618},{"c":10.0617,"h":10.17,"l":10.06,"n":107,"o":10.16,"t":"2026-10-14T16:15:00Z","v":24683,"vw":10.11287},{"c":10.36,"h":10.36,"l":10.08,"n":60,"o":10.1,"t":"2026-10-14T16:30:00Z","v":11939,"vw":10.15975},{"c":10.235,"h":10.34,"l":10.17,"n":48,"o":10.34,"t":"2026-10-14T16:45:00Z","v":8887,"vw":10.238121},{"c":10.2,"h":10.3092,"l":10.17,"n":60,"o":10.235,"t":"2026-10-14T17:00:00Z","v":20204,"vw":10.225668},{"c":10,"h":10.1769,"l":10,"n":175,"o":10.165,"t":"2026-10-14T17:15:00Z","v":19688,"vw":10.068724},{"c":9.9,"h":10.01,"l":9.8201,"n":106,"o":9.99,"t":"2026-10-14T17:30:00Z","v":11979,"vw":9.92963},{"c":9.76,"h":10,"l":9.76,"n":95,"o":10,"t":"2026-10-14T17:45:00Z","v":12981,"vw":9.838751},{"c":9.86,"h":9.87,"l":9.7,"n":201,"o":9.72,"t":"2026-10-14T18:00:00Z","v":75758,"vw":9.777549},{"c":9.75,"h":9.87,"l":9.7188,"n":195,"o":9.86,"t":"2026-10-14T18:15:00Z","v":31605,"vw":9.839638},{"c":9.6003,"h":9.7319,"l":9.5169,"n":161,"o":9.71,"t":"2026-10-14T18:30:00Z","v":21947,"vw":9.631041},{"c":9.6,"h":9.68,"l":9.59,"n":71,"o":9.6,"t":"2026-10-14T18:45:00Z","v":9447,"vw":9.630569},{"c":9.65,"h":9.665,"l":9.52,"n":111,"o":9.61,"t":"2026-10-14T19:00:00Z","v":22471,"vw":9.56505},{"c":9.875,"h":9.96,"l":9.65,"n":78,"o":9.69,"t":"2026-10-14T19:15:00Z","v":13399,"vw":9.831194},{"c":9.995,"h":10.03,"l":9.855,"n":99,"o":9.855,"t":"2026-10-14T19:30:00Z","v":13013,"vw":9.939244},{"c":9.84,"h":10.01,"l":9.78,"n":121,"o":9.96,"t":"2026-10-14T19:45:00Z","v":16622,"vw":9.903095},{"c":9.8196,"h":9.84,"l":9.77,"n":14,"o":9.84,"t":"2026-10-14T20:00:00Z","v":1553,"vw":9.790488},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-14T20:15:00Z","v":200,"vw":9.8},{"c":9.79,"h":9.84,"l":9.79,"n":4,"o":9.84,"t":"2026-10-14T20:30:00Z","v":558,"vw":9.818817},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-14T20:45:00Z","v":100,"vw":9.83},{"c":9.77,"h":9.8075,"l":9.77,"n":7,"o":9.8075,"t":"2026-10-14T21:00:00Z","v":628,"vw":9.776661},{"c":9.84,"h":9.84,"l":9.74,"n":4,"o":9.74,"t":"2026-10-14T21:15:00Z","v":1065,"vw":9.771904},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-10-14T21:30:00Z","v":102,"vw":9.82},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-14T21:45:00Z","v":100,"vw":9.79},{"c":9.65,"h":9.79,"l":9.65,"n":104,"o":9.79,"t":"2026-10-14T22:00:00Z","v":13261,"vw":9.661543},{"c":9.5,"h":9.5241,"l":9.5,"n":12,"o":9.5241,"t":"2026-10-14T22:30:00Z","v":602,"vw":9.50698},{"c":9.35,"h":9.35,"l":9.34,"n":2,"o":9.34,"t":"2026-10-14T22:45:00Z","v":1511,"vw":9.344044},{"c":9.3,"h":9.36,"l":9.3,"n":34,"o":9.351,"t":"2026-10-14T23:00:00Z","v":3791,"vw":9.326643},{"c":9.35,"h":9.35,"l":9.2174,"n":2,"o":9.2174,"t":"2026-10-14T23:15:00Z","v":350,"vw":9.274229},{"c":9.1,"h":9.35,"l":9.1,"n":27,"o":9.35,"t":"2026-10-14T23:30:00Z","v":6884,"vw":9.11597},{"c":9.3,"h":9.3,"l":9.1,"n":32,"o":9.1,"t":"2026-10-14T23:45:00Z","v":4723,"vw":9.153944},{"c":9.27,"h":9.34,"l":9,"n":58,"o":9.3,"t":"2026-10-15T08:00:00Z","v":4019,"vw":9.245888},{"c":8.9,"h":9,"l":8.9,"n":15,"o":9,"t":"2026-10-15T08:15:00Z","v":2134,"vw":8.954657},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-15T10:00:00Z","v":170,"vw":9.1},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T10:15:00Z","v":100,"vw":9},{"c":9.1,"h":9.1,"l":9.07,"n":10,"o":9.08,"t":"2026-10-15T10:30:00Z","v":1675,"vw":9.084112},{"c":9.04,"h":9.04,"l":9.02,"n":11,"o":9.02,"t":"2026-10-15T10:45:00Z","v":770,"vw":9.026667},{"c":8.95,"h":9,"l":8.85,"n":29,"o":9,"t":"2026-10-15T11:00:00Z","v":3284,"vw":8.912725},{"c":9,"h":9,"l":8.9,"n":27,"o":8.95,"t":"2026-10-15T11:15:00Z","v":4771,"vw":8.941648},{"c":9.15,"h":9.18,"l":9.15,"n":4,"o":9.18,"t":"2026-10-15T11:30:00Z","v":600,"vw":9.155758},{"c":9.22,"h":9.23,"l":9.19,"n":4,"o":9.19,"t":"2026-10-15T11:45:00Z","v":1020,"vw":9.206275},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T12:00:00Z","v":1940,"vw":9},{"c":9.01,"h":9.06,"l":9.01,"n":7,"o":9.05,"t":"2026-10-15T12:15:00Z","v":1992,"vw":9.022601},{"c":9.02,"h":9.02,"l":8.9,"n":24,"o":9,"t":"2026-10-15T12:30:00Z","v":3310,"vw":8.996012},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-10-15T12:45:00Z","v":204,"vw":8.88},{"c":8.77,"h":8.88,"l":8.77,"n":12,"o":8.88,"t":"2026-10-15T13:00:00Z","v":1739,"vw":8.810644},{"c":8.74,"h":8.8,"l":8.74,"n":32,"o":8.8,"t":"2026-10-15T13:15:00Z","v":4363,"vw":8.747841},{"c":8.915,"h":8.98,"l":8.3,"n":657,"o":8.79,"t":"2026-10-15T13:30:00Z","v":88337,"vw":8.666075},{"c":8.61,"h":8.91,"l":8.425,"n":186,"o":8.9,"t":"2026-10-15T13:45:00Z","v":34556,"vw":8.641976},{"c":8.8205,"h":9.1,"l":8.58,"n":105,"o":8.629,"t":"2026-10-15T14:00:00Z","v":20272,"vw":8.720594},{"c":8.88,"h":9,"l":8.7,"n":78,"o":8.741,"t":"2026-10-15T14:15:00Z","v":35080,"vw":8.860967},{"c":9.41,"h":9.5,"l":8.78,"n":166,"o":8.78,"t":"2026-10-15T14:30:00Z","v":57896,"vw":9.28691},{"c":9.52,"h":9.55,"l":9.3279,"n":47,"o":9.43,"t":"2026-10-15T14:45:00Z","v":7987,"vw":9.428191},{"c":9.6939,"h":9.75,"l":9.355,"n":100,"o":9.51,"t":"2026-10-15T15:00:00Z","v":11616,"vw":9.523005},{"c":9.46,"h":9.7938,"l":9.39,"n":76,"o":9.7052,"t":"2026-10-15T15:15:00Z","v":11280,"vw":9.550088},{"c":9.41,"h":9.49,"l":9.2927,"n":49,"o":9.41,"t":"2026-10-15T15:30:00Z","v":15536,"vw":9.409726},{"c":9.33,"h":9.49,"l":9.32,"n":38,"o":9.35,"t":"2026-10-15T15:45:00Z","v":5938,"vw":9.368624},{"c":9,"h":9.45,"l":9,"n":87,"o":9.45,"t":"2026-10-15T16:00:00Z","v":16981,"vw":9.154367},{"c":8.86,"h":8.975,"l":8.85,"n":48,"o":8.96,"t":"2026-10-15T16:15:00Z","v":7422,"vw":8.926025},{"c":8.94,"h":9.08,"l":8.8416,"n":34,"o":8.8416,"t":"2026-10-15T16:30:00Z","v":4706,"vw":8.930871},{"c":8.907,"h":9.02,"l":8.87,"n":19,"o":9.02,"t":"2026-10-15T16:45:00Z","v":6921,"vw":8.962638},{"c":8.881,"h":8.881,"l":8.79,"n":81,"o":8.84,"t":"2026-10-15T17:00:00Z","v":19040,"vw":8.819105},{"c":8.96,"h":8.975,"l":8.83,"n":54,"o":8.83,"t":"2026-10-15T17:15:00Z","v":11667,"vw":8.912166},{"c":9.115,"h":9.18,"l":8.93,"n":111,"o":8.965,"t":"2026-10-15T17:30:00Z","v":22949,"vw":9.114734},{"c":8.995,"h":9.11,"l":8.9001,"n":74,"o":9.09,"t":"2026-10-15T17:45:00Z","v":20459,"vw":9.007046},{"c":8.9,"h":9.04,"l":8.9,"n":52,"o":8.995,"t":"2026-10-15T18:00:00Z","v":9757,"vw":8.977465},{"c":8.8595,"h":8.93,"l":8.8,"n":58,"o":8.93,"t":"2026-10-15T18:15:00Z","v":7604,"vw":8.874077},{"c":8.8801,"h":8.92,"l":8.8151,"n":32,"o":8.9,"t":"2026-10-15T18:30:00Z","v":11416,"vw":8.897731},{"c":9.0399,"h":9.0399,"l":8.915,"n":27,"o":8.98,"t":"2026-10-15T18:45:00Z","v":6031,"vw":8.981449},{"c":9.375,"h":9.4299,"l":9.08,"n":31,"o":9.08,"t":"2026-10-15T19:00:00Z","v":5397,"vw":9.21719},{"c":9.39,"h":9.5,"l":9.355,"n":115,"o":9.355,"t":"2026-10-15T19:15:00Z","v":27156,"vw":9.409985},{"c":9.47,"h":9.525,"l":9.321,"n":70,"o":9.38,"t":"2026-10-15T19:30:00Z","v":9331,"vw":9.457114},{"c":9.53,"h":9.56,"l":9.35,"n":125,"o":9.45,"t":"2026-10-15T19:45:00Z","v":23195,"vw":9.454974},{"c":9.59,"h":9.59,"l":9.34,"n":15,"o":9.44,"t":"2026-10-15T20:00:00Z","v":554,"vw":9.475955},{"c":9.58,"h":9.68,"l":9.54,"n":5,"o":9.68,"t":"2026-10-15T20:15:00Z","v":967,"vw":9.608709},{"c":9.66,"h":9.74,"l":9.66,"n":2,"o":9.74,"t":"2026-10-15T20:30:00Z","v":5638,"vw":9.732905},{"c":9.52,"h":9.6,"l":9.52,"n":11,"o":9.6,"t":"2026-10-15T21:00:00Z","v":3409,"vw":9.594904},{"c":9.5,"h":9.63,"l":9.49,"n":3,"o":9.63,"t":"2026-10-15T21:15:00Z","v":1859,"vw":9.551909},{"c":9.44,"h":9.44,"l":9.44,"n":7,"o":9.44,"t":"2026-10-15T21:30:00Z","v":350,"vw":9.44},{"c":9.6275,"h":9.6275,"l":9.6275,"n":1,"o":9.6275,"t":"2026-10-15T22:30:00Z","v":1000,"vw":9.6275},{"c":9.5743,"h":9.5743,"l":9.5743,"n":1,"o":9.5743,"t":"2026-10-15T22:45:00Z","v":200,"vw":9.5743},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-15T23:15:00Z","v":250,"vw":9.61},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T23:45:00Z","v":248,"vw":9.4},{"c":9.78,"h":9.84,"l":9.61,"n":54,"o":9.61,"t":"2026-10-16T08:00:00Z","v":7730,"vw":9.72677},{"c":9.79,"h":9.79,"l":9.79,"n":3,"o":9.79,"t":"2026-10-16T08:15:00Z","v":400,"vw":9.79},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-16T09:30:00Z","v":160,"vw":9.7},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-16T09:45:00Z","v":200,"vw":9.5},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-16T10:00:00Z","v":440,"vw":9.47},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-16T11:00:00Z","v":380,"vw":9.39},{"c":9.21,"h":9.52,"l":9.21,"n":2,"o":9.52,"t":"2026-10-16T11:30:00Z","v":380,"vw":9.356842},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-16T11:45:00Z","v":1000,"vw":9.15},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-16T12:00:00Z","v":100,"vw":9.17},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-16T12:45:00Z","v":200,"vw":9.1},{"c":9,"h":9.09,"l":9,"n":58,"o":9.09,"t":"2026-10-16T13:15:00Z","v":10611,"vw":9.087706},{"c":8.94,"h":9.03,"l":8.7,"n":136,"o":9.03,"t":"2026-10-16T13:30:00Z","v":20121,"vw":8.839302},{"c":8.68,"h":9,"l":8.6,"n":118,"o":9,"t":"2026-10-16T13:45:00Z","v":30054,"vw":8.788396},{"c":8.83,"h":8.93,"l":8.73,"n":39,"o":8.74,"t":"2026-10-16T14:00:00Z","v":3277,"vw":8.79611},{"c":8.78,"h":8.88,"l":8.7797,"n":26,"o":8.88,"t":"2026-10-16T14:15:00Z","v":2468,"vw":8.81601},{"c":8.9,"h":8.96,"l":8.75,"n":28,"o":8.75,"t":"2026-10-16T14:30:00Z","v":6766,"vw":8.87987},{"c":8.75,"h":8.86,"l":8.68,"n":81,"o":8.86,"t":"2026-10-16T14:45:00Z","v":14220,"vw":8.753646},{"c":8.5302,"h":8.7,"l":8.43,"n":220,"o":8.7,"t":"2026-10-16T15:00:00Z","v":42385,"vw":8.521375},{"c":8.19,"h":8.52,"l":8.19,"n":154,"o":8.505,"t":"2026-10-16T15:15:00Z","v":28271,"vw":8.331054},{"c":8.43,"h":8.485,"l":8.2,"n":49,"o":8.2,"t":"2026-10-16T15:30:00Z","v":8049,"vw":8.372672},{"c":8.29,"h":8.4599,"l":8.201,"n":91,"o":8.415,"t":"2026-10-16T15:45:00Z","v":26922,"vw":8.301174},{"c":8.291,"h":8.36,"l":8.29,"n":8,"o":8.29,"t":"2026-10-16T16:00:00Z","v":961,"vw":8.313354},{"c":8.33,"h":8.4109,"l":8.271,"n":102,"o":8.4109,"t":"2026-10-16T16:15:00Z","v":12257,"vw":8.307725},{"c":8.315,"h":8.315,"l":8.3,"n":65,"o":8.3,"t":"2026-10-16T16:30:00Z","v":8059,"vw":8.307827},{"c":8.2229,"h":8.3,"l":8.19,"n":120,"o":8.3,"t":"2026-10-16T16:45:00Z","v":16473,"vw":8.214541},{"c":8.06,"h":8.1995,"l":8.022,"n":188,"o":8.18,"t":"2026-10-16T17:00:00Z","v":46093,"vw":8.099697},{"c":8.15,"h":8.15,"l":7.96,"n":220,"o":8.04,"t":"2026-10-16T17:15:00Z","v":41628,"vw":8.014081},{"c":8.1163,"h":8.19,"l":8.0401,"n":39,"o":8.15,"t":"2026-10-16T17:30:00Z","v":6511,"vw":8.145031},{"c":8.0015,"h":8.12,"l":7.99,"n":46,"o":8.12,"t":"2026-10-16T17:45:00Z","v":5149,"vw":8.02248},{"c":7.955,"h":8.02,"l":7.9286,"n":62,"o":7.97,"t":"2026-10-16T18:00:00Z","v":6349,"vw":7.961081},{"c":7.865,"h":7.98,"l":7.84,"n":92,"o":7.9621,"t":"2026-10-16T18:15:00Z","v":11386,"vw":7.892987},{"c":7.85,"h":7.92,"l":7.85,"n":27,"o":7.8557,"t":"2026-10-16T18:30:00Z","v":2624,"vw":7.871484},{"c":7.685,"h":7.82,"l":7.68,"n":76,"o":7.82,"t":"2026-10-16T18:45:00Z","v":18665,"vw":7.740747},{"c":7.8688,"h":7.8688,"l":7.55,"n":74,"o":7.69,"t":"2026-10-16T19:00:00Z","v":12207,"vw":7.662754},{"c":7.83,"h":7.89,"l":7.7701,"n":45,"o":7.89,"t":"2026-10-16T19:15:00Z","v":9789,"vw":7.833814},{"c":7.645,"h":7.8699,"l":7.645,"n":59,"o":7.84,"t":"2026-10-16T19:30:00Z","v":11600,"vw":7.734155},{"c":7.66,"h":7.7032,"l":7.57,"n":106,"o":7.6116,"t":"2026-10-16T19:45:00Z","v":9739,"vw":7.637402},{"c":7.8,"h":7.8,"l":7.68,"n":13,"o":7.68,"t":"2026-10-16T20:00:00Z","v":382,"vw":7.715821},{"c":7.85,"h":7.85,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T20:15:00Z","v":620,"vw":7.724194},{"c":8.0106,"h":8.0106,"l":7.85,"n":12,"o":7.85,"t":"2026-10-16T20:30:00Z","v":2093,"vw":7.884191},{"c":8.0755,"h":8.0755,"l":7.93,"n":6,"o":7.93,"t":"2026-10-16T20:45:00Z","v":1998,"vw":7.961858},{"c":7.93,"h":7.93,"l":7.89,"n":7,"o":7.92,"t":"2026-10-16T21:00:00Z","v":2119,"vw":7.921954},{"c":7.97,"h":7.97,"l":7.94,"n":8,"o":7.95,"t":"2026-10-16T21:15:00Z","v":1835,"vw":7.950113},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-10-16T21:30:00Z","v":190,"vw":7.84},{"c":7.81,"h":7.96,"l":7.81,"n":2,"o":7.96,"t":"2026-10-16T21:45:00Z","v":493,"vw":7.840426},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-16T22:15:00Z","v":200,"vw":7.84},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-16T22:30:00Z","v":120,"vw":7.81},{"c":7.7,"h":7.75,"l":7.7,"n":12,"o":7.75,"t":"2026-10-16T22:45:00Z","v":649,"vw":7.721097},{"c":7.9465,"h":7.9465,"l":7.87,"n":4,"o":7.9237,"t":"2026-10-16T23:00:00Z","v":875,"vw":7.914554},{"c":7.9599,"h":7.9599,"l":7.9599,"n":1,"o":7.9599,"t":"2026-10-16T23:15:00Z","v":200,"vw":7.9599},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T23:30:00Z","v":210,"vw":7.7},{"c":7.6003,"h":7.69,"l":7.6003,"n":6,"o":7.69,"t":"2026-10-16T23:45:00Z","v":499,"vw":7.662925},{"c":8.26,"h":8.31,"l":8.26,"n":31,"o":8.3,"t":"2026-10-19T08:00:00Z","v":2806,"vw":8.291067},{"c":8.21,"h":8.32,"l":8.21,"n":46,"o":8.32,"t":"2026-10-19T09:00:00Z","v":19350,"vw":8.236899},{"c":8.35,"h":8.35,"l":8.28,"n":2,"o":8.28,"t":"2026-10-19T09:15:00Z","v":1215,"vw":8.337613},{"c":8.35,"h":8.35,"l":8.33,"n":3,"o":8.33,"t":"2026-10-19T09:45:00Z","v":597,"vw":8.339112},{"c":8.34,"h":8.34,"l":8.33,"n":4,"o":8.33,"t":"2026-10-19T10:00:00Z","v":506,"vw":8.335},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-19T10:15:00Z","v":194,"vw":8.35},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-19T11:00:00Z","v":201,"vw":8.5},{"c":8.46,"h":8.46,"l":8.4,"n":2,"o":8.4,"t":"2026-10-19T11:15:00Z","v":600,"vw":8.41},{"c":8.46,"h":8.46,"l":8.33,"n":84,"o":8.4173,"t":"2026-10-19T11:30:00Z","v":15348,"vw":8.434427},{"c":8.48,"h":8.48,"l":8.41,"n":21,"o":8.41,"t":"2026-10-19T11:45:00Z","v":5499,"vw":8.452542},{"c":8.57,"h":8.57,"l":8.4,"n":39,"o":8.5,"t":"2026-10-19T12:00:00Z","v":9700,"vw":8.482469},{"c":8.5,"h":8.5794,"l":8.5,"n":22,"o":8.57,"t":"2026-10-19T12:15:00Z","v":5525,"vw":8.522508},{"c":8.5,"h":8.58,"l":8.5,"n":12,"o":8.56,"t":"2026-10-19T12:30:00Z","v":2478,"vw":8.539463},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-19T12:45:00Z","v":253,"vw":8.47},{"c":8.539,"h":8.539,"l":8.52,"n":15,"o":8.52,"t":"2026-10-19T13:00:00Z","v":1355,"vw":8.531125},{"c":8.55,"h":8.59,"l":8.42,"n":19,"o":8.44,"t":"2026-10-19T13:15:00Z","v":2167,"vw":8.495393},{"c":8.47,"h":8.5995,"l":8.2217,"n":181,"o":8.55,"t":"2026-10-19T13:30:00Z","v":47715,"vw":8.412703},{"c":8.185,"h":8.555,"l":8.1651,"n":143,"o":8.46,"t":"2026-10-19T13:45:00Z","v":49881,"vw":8.305752},{"c":8.251,"h":8.28,"l":8.085,"n":95,"o":8.195,"t":"2026-10-19T14:00:00Z","v":21126,"vw":8.212815},{"c":8.41,"h":8.41,"l":8.3401,"n":45,"o":8.4,"t":"2026-10-19T14:15:00Z","v":8247,"vw":8.390986},{"c":8.4015,"h":8.4029,"l":8.21,"n":45,"o":8.4,"t":"2026-10-19T14:30:00Z","v":6096,"vw":8.297438},{"c":8.505,"h":8.639,"l":8.495,"n":83,"o":8.57,"t":"2026-10-19T14:45:00Z","v":42028,"vw":8.546004},{"c":8.5607,"h":8.639,"l":8.495,"n":37,"o":8.495,"t":"2026-10-19T15:00:00Z","v":3718,"vw":8.588104},{"c":8.65,"h":8.73,"l":8.56,"n":34,"o":8.56,"t":"2026-10-19T15:15:00Z","v":4661,"vw":8.647202},{"c":8.67,"h":8.69,"l":8.615,"n":20,"o":8.63,"t":"2026-10-19T15:30:00Z","v":2221,"vw":8.668274},{"c":8.6,"h":8.69,"l":8.5901,"n":11,"o":8.65,"t":"2026-10-19T15:45:00Z","v":1607,"vw":8.634917},{"c":8.56,"h":8.6001,"l":8.55,"n":13,"o":8.6001,"t":"2026-10-19T16:00:00Z","v":4062,"vw":8.55325},{"c":8.58,"h":8.61,"l":8.55,"n":11,"o":8.56,"t":"2026-10-19T16:15:00Z","v":2557,"vw":8.569782},{"c":8.53,"h":8.58,"l":8.5003,"n":63,"o":8.58,"t":"2026-10-19T16:30:00Z","v":25046,"vw":8.507093},{"c":8.46,"h":8.54,"l":8.4513,"n":53,"o":8.54,"t":"2026-10-19T16:45:00Z","v":11755,"vw":8.48342},{"c":8.4394,"h":8.46,"l":8.43,"n":86,"o":8.46,"t":"2026-10-19T17:00:00Z","v":11675,"vw":8.436237},{"c":8.4449,"h":8.465,"l":8.4449,"n":7,"o":8.46,"t":"2026-10-19T17:15:00Z","v":3747,"vw":8.451505},{"c":8.27,"h":8.36,"l":8.25,"n":232,"o":8.36,"t":"2026-10-19T17:45:00Z","v":30868,"vw":8.269448},{"c":8.31,"h":8.335,"l":8.25,"n":6,"o":8.335,"t":"2026-10-19T18:00:00Z","v":1535,"vw":8.285496},{"c":8.22,"h":8.3,"l":8.22,"n":16,"o":8.3,"t":"2026-10-19T18:15:00Z","v":1745,"vw":8.263106},{"c":8.27,"h":8.27,"l":8.23,"n":8,"o":8.23,"t":"2026-10-19T18:30:00Z","v":1490,"vw":8.259802},{"c":8.3117,"h":8.3962,"l":8.3117,"n":8,"o":8.3962,"t":"2026-10-19T18:45:00Z","v":1231,"vw":8.367067},{"c":8.33,"h":8.34,"l":8.33,"n":2,"o":8.34,"t":"2026-10-19T19:00:00Z","v":200,"vw":8.335},{"c":8.42,"h":8.48,"l":8.365,"n":7,"o":8.365,"t":"2026-10-19T19:15:00Z","v":763,"vw":8.427143},{"c":8.495,"h":8.495,"l":8.38,"n":13,"o":8.38,"t":"2026-10-19T19:30:00Z","v":2906,"vw":8.453323},{"c":8.2,"h":8.4,"l":8.1701,"n":85,"o":8.4,"t":"2026-10-19T19:45:00Z","v":7762,"vw":8.26878},{"c":8.17,"h":8.17,"l":8.17,"n":7,"o":8.17,"t":"2026-10-19T20:00:00Z","v":416,"vw":8.17},{"c":8.2763,"h":8.2763,"l":8.2763,"n":2,"o":8.2763,"t":"2026-10-19T20:15:00Z","v":155,"vw":8.2763},{"c":8.3113,"h":8.3113,"l":8.3113,"n":1,"o":8.3113,"t":"2026-10-19T20:30:00Z","v":300,"vw":8.3113},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-19T21:45:00Z","v":100,"vw":8.36},{"c":8.2,"h":8.22,"l":8.2,"n":7,"o":8.22,"t":"2026-10-19T23:15:00Z","v":5285,"vw":8.219608},{"c":8.29,"h":8.29,"l":8.279,"n":18,"o":8.28,"t":"2026-10-19T23:30:00Z","v":5000,"vw":8.286311},{"c":8.17,"h":8.25,"l":8.17,"n":19,"o":8.25,"t":"2026-10-19T23:45:00Z","v":9000,"vw":8.18839},{"c":8.06,"h":8.06,"l":7.9,"n":10,"o":8,"t":"2026-10-20T08:00:00Z","v":2449,"vw":7.987273},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-20T08:30:00Z","v":400,"vw":8},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-20T08:45:00Z","v":400,"vw":7.9},{"c":7.9,"h":7.9,"l":7.89,"n":5,"o":7.89,"t":"2026-10-20T09:00:00Z","v":1200,"vw":7.895},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-20T10:30:00Z","v":100,"vw":7.77},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T10:45:00Z","v":500,"vw":7.78},{"c":7.68,"h":7.71,"l":7.68,"n":11,"o":7.71,"t":"2026-10-20T11:15:00Z","v":1231,"vw":7.704434},{"c":7.67,"h":7.67,"l":7.6512,"n":2,"o":7.6512,"t":"2026-10-20T11:45:00Z","v":200,"vw":7.6606},{"c":7.7,"h":7.71,"l":7.64,"n":4,"o":7.64,"t":"2026-10-20T12:00:00Z","v":650,"vw":7.673898},{"c":7.71,"h":7.72,"l":7.6,"n":31,"o":7.61,"t":"2026-10-20T12:30:00Z","v":8677,"vw":7.70498},{"c":7.75,"h":7.76,"l":7.66,"n":16,"o":7.72,"t":"2026-10-20T12:45:00Z","v":1405,"vw":7.736132},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-20T13:00:00Z","v":100,"vw":7.79},{"c":7.75,"h":7.785,"l":7.75,"n":7,"o":7.785,"t":"2026-10-20T13:15:00Z","v":1350,"vw":7.754298},{"c":7.61,"h":7.8692,"l":7.5,"n":134,"o":7.67,"t":"2026-10-20T13:30:00Z","v":31220,"vw":7.634321},{"c":7.99,"h":7.99,"l":7.6,"n":42,"o":7.6,"t":"2026-10-20T13:45:00Z","v":10304,"vw":7.743001},{"c":8.25,"h":8.25,"l":7.941,"n":51,"o":8.02,"t":"2026-10-20T14:00:00Z","v":19212,"vw":8.139403},{"c":8.6233,"h":8.68,"l":8.2823,"n":58,"o":8.2823,"t":"2026-10-20T14:15:00Z","v":9220,"vw":8.424574},{"c":8.595,"h":8.61,"l":8.39,"n":47,"o":8.6,"t":"2026-10-20T14:30:00Z","v":16806,"vw":8.479696},{"c":8.67,"h":8.67,"l":8.56,"n":25,"o":8.58,"t":"2026-10-20T14:45:00Z","v":6092,"vw":8.599142},{"c":8.4,"h":8.62,"l":8.31,"n":33,"o":8.5766,"t":"2026-10-20T15:00:00Z","v":6684,"vw":8.429286},{"c":8.45,"h":8.5,"l":8.435,"n":14,"o":8.5,"t":"2026-10-20T15:15:00Z","v":4522,"vw":8.481801},{"c":8.4303,"h":8.44,"l":8.32,"n":27,"o":8.44,"t":"2026-10-20T15:30:00Z","v":26735,"vw":8.335591},{"c":8.46,"h":8.46,"l":8.36,"n":4,"o":8.36,"t":"2026-10-20T15:45:00Z","v":5700,"vw":8.448189},{"c":8.39,"h":8.45,"l":8.39,"n":5,"o":8.425,"t":"2026-10-20T16:00:00Z","v":1142,"vw":8.405597},{"c":8.47,"h":8.48,"l":8.36,"n":11,"o":8.39,"t":"2026-10-20T16:15:00Z","v":2913,"vw":8.424138},{"c":8.55,"h":8.55,"l":8.53,"n":11,"o":8.55,"t":"2026-10-20T16:30:00Z","v":3038,"vw":8.548657},{"c":8.52,"h":8.57,"l":8.52,"n":17,"o":8.55,"t":"2026-10-20T16:45:00Z","v":4183,"vw":8.546555},{"c":8.545,"h":8.545,"l":8.54,"n":9,"o":8.54,"t":"2026-10-20T17:00:00Z","v":2246,"vw":8.540794},{"c":8.555,"h":8.555,"l":8.52,"n":8,"o":8.52,"t":"2026-10-20T17:15:00Z","v":587,"vw":8.535406},{"c":8.615,"h":8.62,"l":8.54,"n":14,"o":8.54,"t":"2026-10-20T17:45:00Z","v":1852,"vw":8.57182},{"c":8.58,"h":8.5856,"l":8.58,"n":6,"o":8.5856,"t":"2026-10-20T18:00:00Z","v":1006,"vw":8.580966},{"c":8.5601,"h":8.605,"l":8.56,"n":9,"o":8.59,"t":"2026-10-20T18:15:00Z","v":947,"vw":8.571665},{"c":8.4301,"h":8.53,"l":8.4301,"n":11,"o":8.515,"t":"2026-10-20T18:30:00Z","v":1730,"vw":8.471942},{"c":8.58,"h":8.58,"l":8.5192,"n":6,"o":8.5192,"t":"2026-10-20T18:45:00Z","v":732,"vw":8.528822},{"c":8.57,"h":8.65,"l":8.57,"n":18,"o":8.6,"t":"2026-10-20T19:00:00Z","v":2330,"vw":8.628605},{"c":8.535,"h":8.58,"l":8.51,"n":6,"o":8.58,"t":"2026-10-20T19:15:00Z","v":468,"vw":8.546077},{"c":8.49,"h":8.5301,"l":8.44,"n":40,"o":8.5301,"t":"2026-10-20T19:30:00Z","v":41895,"vw":8.472011},{"c":8.385,"h":8.46,"l":8.36,"n":12,"o":8.44,"t":"2026-10-20T19:45:00Z","v":2406,"vw":8.419365},{"c":8.34,"h":8.34,"l":8.31,"n":7,"o":8.34,"t":"2026-10-20T20:00:00Z","v":923,"vw":8.320413},{"c":8.47,"h":8.47,"l":8.31,"n":5,"o":8.31,"t":"2026-10-20T20:30:00Z","v":2261,"vw":8.458607},{"c":8.75,"h":8.78,"l":8.52,"n":35,"o":8.52,"t":"2026-10-20T20:45:00Z","v":16273,"vw":8.624911},{"c":8.75,"h":8.75,"l":8.53,"n":26,"o":8.699,"t":"2026-10-20T21:00:00Z","v":8126,"vw":8.663854},{"c":8.84,"h":8.84,"l":8.84,"n":8,"o":8.84,"t":"2026-10-20T21:30:00Z","v":1141,"vw":8.84},{"c":9.02,"h":9.02,"l":8.85,"n":15,"o":8.9,"t":"2026-10-20T22:00:00Z","v":1048,"vw":8.946721},{"c":9.0997,"h":9.0997,"l":8.85,"n":12,"o":9,"t":"2026-10-20T22:15:00Z","v":649,"vw":9.031567},{"c":8.9,"h":9.11,"l":8.9,"n":4,"o":9.11,"t":"2026-10-20T22:30:00Z","v":315,"vw":8.973333},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-20T22:45:00Z","v":100,"vw":9.07},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-20T23:45:00Z","v":104,"vw":8.89},{"c":8.85,"h":8.86,"l":8.85,"n":3,"o":8.86,"t":"2026-10-21T08:30:00Z","v":316,"vw":8.856667},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-21T09:00:00Z","v":232,"vw":8.76},{"c":8.66,"h":8.67,"l":8.64,"n":8,"o":8.64,"t":"2026-10-21T10:00:00Z","v":1000,"vw":8.648945},{"c":8.7,"h":8.7,"l":8.68,"n":3,"o":8.68,"t":"2026-10-21T10:30:00Z","v":411,"vw":8.689732},{"c":8.83,"h":8.83,"l":8.7977,"n":10,"o":8.8,"t":"2026-10-21T11:00:00Z","v":10613,"vw":8.813787},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-21T11:15:00Z","v":140,"vw":8.86},{"c":8.91,"h":8.91,"l":8.9,"n":3,"o":8.9,"t":"2026-10-21T12:00:00Z","v":400,"vw":8.907143},{"c":9,"h":9.1399,"l":8.96,"n":26,"o":9.03,"t":"2026-10-21T12:30:00Z","v":3650,"vw":9.050254},{"c":9.0698,"h":9.0698,"l":9,"n":17,"o":9,"t":"2026-10-21T12:45:00Z","v":5410,"vw":9.002633},{"c":8.9802,"h":9.07,"l":8.9802,"n":11,"o":9.05,"t":"2026-10-21T13:00:00Z","v":2650,"vw":9.03168},{"c":9,"h":9.16,"l":9,"n":11,"o":9.05,"t":"2026-10-21T13:15:00Z","v":1540,"vw":9.032667},{"c":8.7,"h":9.2,"l":8.65,"n":173,"o":9.12,"t":"2026-10-21T13:30:00Z","v":34761,"vw":8.891603},{"c":8.82,"h":8.87,"l":8.6502,"n":48,"o":8.695,"t":"2026-10-21T13:45:00Z","v":5045,"vw":8.789989},{"c":8.73,"h":8.91,"l":8.69,"n":154,"o":8.815,"t":"2026-10-21T14:00:00Z","v":39224,"vw":8.833195},{"c":8.815,"h":8.89,"l":8.7506,"n":18,"o":8.7841,"t":"2026-10-21T14:15:00Z","v":3142,"vw":8.832248},{"c":8.84,"h":8.9,"l":8.7315,"n":20,"o":8.79,"t":"2026-10-21T14:30:00Z","v":3414,"vw":8.798293},{"c":8.8,"h":8.89,"l":8.75,"n":29,"o":8.8076,"t":"2026-10-21T14:45:00Z","v":6214,"vw":8.832504},{"c":8.828,"h":8.8501,"l":8.74,"n":27,"o":8.7953,"t":"2026-10-21T15:00:00Z","v":4253,"vw":8.788088},{"c":8.78,"h":8.825,"l":8.72,"n":19,"o":8.825,"t":"2026-10-21T15:15:00Z","v":3826,"vw":8.773195},{"c":8.775,"h":8.78,"l":8.775,"n":4,"o":8.78,"t":"2026-10-21T15:30:00Z","v":1603,"vw":8.775313},{"c":8.92,"h":8.9297,"l":8.88,"n":40,"o":8.9,"t":"2026-10-21T15:45:00Z","v":4486,"vw":8.907407},{"c":8.84,"h":8.92,"l":8.84,"n":10,"o":8.92,"t":"2026-10-21T16:00:00Z","v":1217,"vw":8.897035},{"c":8.8564,"h":8.88,"l":8.8,"n":33,"o":8.88,"t":"2026-10-21T16:15:00Z","v":4043,"vw":8.8703},{"c":8.93,"h":9.09,"l":8.8,"n":40,"o":8.8,"t":"2026-10-21T16:30:00Z","v":6415,"vw":8.935544},{"c":8.94,"h":8.94,"l":8.92,"n":8,"o":8.92,"t":"2026-10-21T16:45:00Z","v":551,"vw":8.933492},{"c":8.975,"h":8.975,"l":8.955,"n":20,"o":8.97,"t":"2026-10-21T17:00:00Z","v":2329,"vw":8.973925},{"c":8.985,"h":9.03,"l":8.94,"n":25,"o":8.94,"t":"2026-10-21T17:15:00Z","v":4090,"vw":8.98967},{"c":9.095,"h":9.095,"l":9.01,"n":14,"o":9.03,"t":"2026-10-21T17:30:00Z","v":2617,"vw":9.081343},{"c":9.22,"h":9.22,"l":9.11,"n":57,"o":9.11,"t":"2026-10-21T17:45:00Z","v":9341,"vw":9.160465},{"c":9.27,"h":9.3,"l":9.1704,"n":58,"o":9.1704,"t":"2026-10-21T18:00:00Z","v":12218,"vw":9.282088},{"c":9.26,"h":9.37,"l":9.18,"n":70,"o":9.34,"t":"2026-10-21T18:15:00Z","v":19254,"vw":9.323614},{"c":9.3539,"h":9.3539,"l":9.2946,"n":16,"o":9.2946,"t":"2026-10-21T18:30:00Z","v":4610,"vw":9.338772},{"c":9.1356,"h":9.37,"l":9.12,"n":18,"o":9.33,"t":"2026-10-21T18:45:00Z","v":7047,"vw":9.156283},{"c":9.04,"h":9.105,"l":9.01,"n":21,"o":9.105,"t":"2026-10-21T19:00:00Z","v":3066,"vw":9.042066},{"c":9.13,"h":9.14,"l":9.07,"n":13,"o":9.09,"t":"2026-10-21T19:15:00Z","v":1447,"vw":9.102676},{"c":9.17,"h":9.2,"l":9.14,"n":10,"o":9.2,"t":"2026-10-21T19:30:00Z","v":2164,"vw":9.173141},{"c":9.23,"h":9.23,"l":9.16,"n":52,"o":9.195,"t":"2026-10-21T19:45:00Z","v":6729,"vw":9.215678},{"c":9.0963,"h":9.19,"l":9.0963,"n":20,"o":9.19,"t":"2026-10-21T20:00:00Z","v":1768,"vw":9.119221},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-21T20:15:00Z","v":398,"vw":9.18},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-10-21T20:30:00Z","v":1042,"vw":9.24},{"c":9.289,"h":9.289,"l":9.24,"n":3,"o":9.27,"t":"2026-10-21T20:45:00Z","v":911,"vw":9.259791},{"c":9.09,"h":9.29,"l":9.09,"n":2,"o":9.29,"t":"2026-10-21T22:00:00Z","v":350,"vw":9.147143},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-21T22:30:00Z","v":500,"vw":8.85},{"c":8.91,"h":8.91,"l":8.83,"n":11,"o":8.88,"t":"2026-10-21T22:45:00Z","v":21232,"vw":8.836562},{"c":8.83,"h":8.86,"l":8.83,"n":9,"o":8.86,"t":"2026-10-21T23:15:00Z","v":2990,"vw":8.858494},{"c":8.84,"h":8.97,"l":8.827,"n":6,"o":8.92,"t":"2026-10-21T23:30:00Z","v":1546,"vw":8.873726},{"c":8.28,"h":8.53,"l":8.23,"n":22,"o":8.42,"t":"2026-10-22T08:00:00Z","v":2505,"vw":8.406231},{"c":8.29,"h":8.29,"l":8.29,"n":4,"o":8.29,"t":"2026-10-22T08:15:00Z","v":600,"vw":8.29},{"c":8.29,"h":8.29,"l":8.0533,"n":4,"o":8.0533,"t":"2026-10-22T08:30:00Z","v":823,"vw":8.142063},{"c":8.2,"h":8.3,"l":8.1,"n":5,"o":8.1,"t":"2026-10-22T08:45:00Z","v":1250,"vw":8.220016},{"c":8.31,"h":8.33,"l":8.1003,"n":12,"o":8.2,"t":"2026-10-22T09:15:00Z","v":3697,"vw":8.235764},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-22T10:00:00Z","v":130,"vw":8.29},{"c":8.34,"h":8.34,"l":8.33,"n":4,"o":8.34,"t":"2026-10-22T10:15:00Z","v":1400,"vw":8.339286},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T10:30:00Z","v":100,"vw":8.4},{"c":8.35,"h":8.45,"l":8.25,"n":12,"o":8.41,"t":"2026-10-22T11:00:00Z","v":1311,"vw":8.390833},{"c":8.32,"h":8.44,"l":8.32,"n":3,"o":8.42,"t":"2026-10-22T11:15:00Z","v":750,"vw":8.357333},{"c":8.38,"h":8.38,"l":8.26,"n":11,"o":8.32,"t":"2026-10-22T11:45:00Z","v":3850,"vw":8.346758},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-22T12:00:00Z","v":100,"vw":8.3},{"c":8.2603,"h":8.33,"l":8.2603,"n":5,"o":8.33,"t":"2026-10-22T12:30:00Z","v":1105,"vw":8.289289},{"c":8.16,"h":8.29,"l":8.16,"n":13,"o":8.29,"t":"2026-10-22T12:45:00Z","v":2823,"vw":8.195592},{"c":8.12,"h":8.13,"l":8.12,"n":3,"o":8.13,"t":"2026-10-22T13:00:00Z","v":300,"vw":8.126667},{"c":8.2085,"h":8.2085,"l":8.03,"n":23,"o":8.12,"t":"2026-10-22T13:15:00Z","v":3401,"vw":8.091631},{"c":8.4142,"h":8.55,"l":8.05,"n":171,"o":8.2,"t":"2026-10-22T13:30:00Z","v":32239,"vw":8.257164},{"c":8.29,"h":8.37,"l":8.15,"n":402,"o":8.28,"t":"2026-10-22T13:45:00Z","v":51415,"vw":8.211707},{"c":8.16,"h":8.42,"l":8.1476,"n":48,"o":8.295,"t":"2026-10-22T14:00:00Z","v":9776,"vw":8.25144},{"c":8.03,"h":8.21,"l":8.03,"n":47,"o":8.16,"t":"2026-10-22T14:15:00Z","v":11193,"vw":8.099541},{"c":8.1499,"h":8.1499,"l":8,"n":52,"o":8.02,"t":"2026-10-22T14:30:00Z","v":11435,"vw":8.053836},{"c":7.985,"h":8.08,"l":7.96,"n":97,"o":8.08,"t":"2026-10-22T14:45:00Z","v":14788,"vw":8.020935},{"c":7.82,"h":7.95,"l":7.75,"n":91,"o":7.95,"t":"2026-10-22T15:00:00Z","v":31067,"vw":7.809641},{"c":7.97,"h":8.0398,"l":7.84,"n":28,"o":7.84,"t":"2026-10-22T15:15:00Z","v":3212,"vw":7.972055},{"c":7.97,"h":8.01,"l":7.9401,"n":9,"o":8.01,"t":"2026-10-22T15:30:00Z","v":5816,"vw":8.002465},{"c":8.02,"h":8.03,"l":8.02,"n":4,"o":8.03,"t":"2026-10-22T15:45:00Z","v":550,"vw":8.027273},{"c":8.1699,"h":8.1699,"l":8.02,"n":25,"o":8.11,"t":"2026-10-22T16:00:00Z","v":6431,"vw":8.115086},{"c":8.075,"h":8.1207,"l":8.075,"n":8,"o":8.1207,"t":"2026-10-22T16:15:00Z","v":1340,"vw":8.093088},{"c":7.985,"h":8.02,"l":7.985,"n":6,"o":8.02,"t":"2026-10-22T16:30:00Z","v":476,"vw":7.996351},{"c":7.905,"h":7.905,"l":7.79,"n":64,"o":7.905,"t":"2026-10-22T16:45:00Z","v":12124,"vw":7.873604},{"c":7.8,"h":7.93,"l":7.8,"n":21,"o":7.93,"t":"2026-10-22T17:00:00Z","v":1997,"vw":7.85661},{"c":7.82,"h":7.85,"l":7.791,"n":13,"o":7.85,"t":"2026-10-22T17:15:00Z","v":1800,"vw":7.834822},{"c":7.81,"h":7.87,"l":7.81,"n":10,"o":7.8235,"t":"2026-10-22T17:30:00Z","v":1153,"vw":7.844763},{"c":7.845,"h":7.845,"l":7.8,"n":39,"o":7.82,"t":"2026-10-22T17:45:00Z","v":3486,"vw":7.810694},{"c":7.745,"h":7.75,"l":7.7,"n":29,"o":7.75,"t":"2026-10-22T18:00:00Z","v":2863,"vw":7.713002},{"c":7.7203,"h":7.81,"l":7.7203,"n":36,"o":7.7583,"t":"2026-10-22T18:15:00Z","v":8505,"vw":7.772756},{"c":7.73,"h":7.7589,"l":7.7,"n":15,"o":7.7,"t":"2026-10-22T18:30:00Z","v":1223,"vw":7.738756},{"c":7.7073,"h":7.814,"l":7.7073,"n":5,"o":7.814,"t":"2026-10-22T18:45:00Z","v":334,"vw":7.7583},{"c":7.7,"h":7.7007,"l":7.66,"n":22,"o":7.7007,"t":"2026-10-22T19:00:00Z","v":3204,"vw":7.685613},{"c":7.825,"h":7.825,"l":7.725,"n":13,"o":7.74,"t":"2026-10-22T19:15:00Z","v":1435,"vw":7.757582},{"c":7.665,"h":7.815,"l":7.65,"n":37,"o":7.815,"t":"2026-10-22T19:30:00Z","v":3079,"vw":7.694569},{"c":7.87,"h":7.89,"l":7.6,"n":75,"o":7.655,"t":"2026-10-22T19:45:00Z","v":6937,"vw":7.6845},{"c":7.84,"h":7.84,"l":7.84,"n":3,"o":7.84,"t":"2026-10-22T20:00:00Z","v":166,"vw":7.84},{"c":7.86,"h":7.86,"l":7.7728,"n":3,"o":7.7728,"t":"2026-10-22T20:30:00Z","v":4249,"vw":7.776114},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-22T21:00:00Z","v":200,"vw":8.01},{"c":8,"h":8,"l":7.98,"n":7,"o":7.98,"t":"2026-10-22T21:30:00Z","v":492,"vw":7.992327},{"c":7.74,"h":7.81,"l":7.74,"n":5,"o":7.81,"t":"2026-10-22T22:00:00Z","v":624,"vw":7.756667},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-22T22:30:00Z","v":500,"vw":7.78},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-22T22:45:00Z","v":200,"vw":7.93},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-22T23:00:00Z","v":150,"vw":7.93},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-22T23:30:00Z","v":200,"vw":7.85},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-22T23:45:00Z","v":150,"vw":7.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.27810151899842195,"strike":16.91729282670875,"iv":2.0535343191987514,"gamma":0.05151727294038705,"theta":-0.018391164330242224,"vega":0.005135337019910562,"rho":0.000702017017269405,"breakevenPct":119.32900951157104},{"delta":0.2,"premium":0.38079523381061625,"strike":14.589396882525117,"iv":1.9617041081180258,"gamma":0.06466706822935755,"theta":-0.021093350438707116,"vega":0.0061591221079250694,"rho":0.0009289761725954373,"breakevenPct":90.9463280144864},{"delta":0.25,"premium":0.5002912421340014,"strike":13.247087578659986,"iv":1.9498107422500577,"gamma":0.07384816319582597,"theta":-0.023816808776418192,"vega":0.006991703683689454,"rho":0.0011433349759901474,"breakevenPct":75.34921965298454},{"delta":0.3,"premium":0.6358673935414878,"strike":12.260884043056748,"iv":1.9660282651630867,"gamma":0.08005070949358317,"theta":-0.02627433095182704,"vega":0.0076437336708728345,"rho":0.001345489262812811,"breakevenPct":64.49938056885506},{"delta":0.35,"premium":0.774793849619338,"strike":11.334707669204414,"iv":1.9579807761546646,"gamma":0.0856573203610991,"theta":-0.027883688660957168,"vega":0.008142757376273038,"rho":0.0015451069557931786,"breakevenPct":54.457927536017245},{"delta":0.4,"premium":0.9097314502194283,"strike":10.435123665203811,"iv":1.908376815749214,"gamma":0.09153260387908499,"theta":-0.028321538166431293,"vega":0.008528527387505503,"rho":0.0017479110569092583,"breakevenPct":44.7047846355005},{"delta":0.45,"premium":1.0574675324675324,"strike":9.67012987012987,"iv":1.8693664935064935,"gamma":0.09539064935064935,"theta":-0.028365974025974027,"vega":0.008732987012987014,"rho":0.0019411786805118554,"breakevenPct":36.831599522926055},{"delta":0.5,"premium":1.2198051948051947,"strike":9.020779220779222,"iv":1.856898961038961,"gamma":0.0971438961038961,"theta":-0.028495844155844156,"vega":0.008797922077922078,"rho":0.0021234510641732806,"breakevenPct":30.619699178372656},{"delta":0.55,"premium":1.403953356086462,"strike":8.449374288964732,"iv":1.8465887372013652,"gamma":0.0963740614334471,"theta":-0.02800443686006826,"vega":0.008689874857792946,"rho":0.0022890839608383814,"breakevenPct":25.680199554224426},{"delta":0.6,"premium":1.604123711340206,"strike":7.891752577319588,"iv":1.8477659793814434,"gamma":0.09436855670103093,"theta":-0.027459278350515464,"vega":0.00851340206185567,"rho":0.002442228727336707,"breakevenPct":21.120871028823913},{"delta":0.65,"premium":1.8618556701030928,"strike":7.376288659793814,"iv":1.8918896907216494,"gamma":0.08802835051546391,"theta":-0.02678917525773196,"vega":0.00810103092783505,"rho":0.002550463632216239,"breakevenPct":17.833473595623826},{"delta":0.7,"premium":2.1260461373390553,"strike":6.855150214592275,"iv":1.9227963519313305,"gamma":0.08145901287553649,"theta":-0.025677145922746784,"vega":0.007611695278969957,"rho":0.002653548801265031,"breakevenPct":14.55607591749147},{"delta":0.75,"premium":2.4076984978540774,"strike":6.318669527896995,"iv":1.917968025751073,"gamma":0.07427017167381975,"theta":-0.023370278969957078,"vega":0.006914270386266094,"rho":0.0027427106104751567,"breakevenPct":11.305714614171844},{"delta":0.8,"premium":2.738484699235436,"strike":5.757800445577132,"iv":1.927834911536983,"gamma":0.06526494801460764,"theta":-0.020760089996683596,"vega":0.006093212927349628,"rho":0.0027920253299691207,"breakevenPct":8.370983989956219},{"delta":0.85,"premium":3.1411563722291174,"strike":5.161249818919826,"iv":1.9592016887216703,"gamma":0.05360225839541468,"theta":-0.017706124471273753,"vega":0.0050912743247625136,"rho":0.0027830415980064343,"breakevenPct":5.8980381524099945}],"put":[{"delta":0.15,"premium":0.44226408784437027,"strike":5.179370900918321,"iv":1.9379103617757305,"gamma":0.05398711070836877,"theta":-0.016903169046995636,"vega":0.0050953851317959735,"rho":-0.0012899087918386972,"breakevenPct":39.577719220995526},{"delta":0.2,"premium":0.655969582396891,"strike":5.749252219725043,"iv":1.9576948327648065,"gamma":0.06406550604977936,"theta":-0.020442634986581998,"vega":0.00614025656804877,"rho":-0.0017680780638902002,"breakevenPct":35.03466023816133},{"delta":0.25,"premium":0.8961538461538462,"strike":6.3076923076923075,"iv":1.9678461538461538,"gamma":0.07243846153846153,"theta":-0.023292307692307692,"vega":0.006969230769230769,"rho":-0.00226892608728496,"breakevenPct":30.975274725274723},{"delta":0.3,"premium":1.157142857142857,"strike":6.857142857142857,"iv":1.9704285714285714,"gamma":0.07947142857142857,"theta":-0.0256,"vega":0.007628571428571428,"rho":-0.0027875931295922797,"breakevenPct":27.295918367346935},{"delta":0.35,"premium":1.4945221445221444,"strike":7.431235431235431,"iv":1.9969741258741258,"gamma":0.08332680652680652,"theta":-0.027536829836829837,"vega":0.008101864801864802,"rho":-0.003366631490474516,"breakevenPct":24.27661624090195},{"delta":0.4,"premium":1.8588028169014088,"strike":8.014084507042254,"iv":2.0305267605633803,"gamma":0.08606478873239436,"theta":-0.029304225352112676,"vega":0.008504225352112676,"rho":-0.003966927811423346,"breakevenPct":21.488753952285133},{"delta":0.45,"premium":2.225586854460094,"strike":8.60093896713615,"iv":2.0066417840375586,"gamma":0.08876431924882629,"theta":-0.029480281690140844,"vega":0.008680281690140845,"rho":-0.004569111704271128,"breakevenPct":18.681733256682946},{"delta":0.5,"premium":2.6290504648074373,"strike":9.212483399734396,"iv":1.9895288180610888,"gamma":0.09045126162018592,"theta":-0.029472509960159363,"vega":0.00877875166002656,"rho":-0.0052002080066448795,"breakevenPct":16.027641136135724},{"delta":0.55,"premium":3.1104581673306777,"strike":9.876494023904383,"iv":1.986806374501992,"gamma":0.08998645418326692,"theta":-0.02907410358565737,"vega":0.008712350597609561,"rho":-0.0058927431792613165,"breakevenPct":13.698522237580288},{"delta":0.6,"premium":3.727249741441751,"strike":10.65906217680219,"iv":2.0055763955360715,"gamma":0.08710155112319327,"theta":-0.02847596376828258,"vega":0.008491258161223956,"rho":-0.00669407918649482,"breakevenPct":11.584025059178089},{"delta":0.65,"premium":4.478196572259792,"strike":11.562584202658579,"iv":2.0322623845718395,"gamma":0.0825330365846641,"theta":-0.02750823667019787,"vega":0.008142841184569887,"rho":-0.007600163516064591,"breakevenPct":9.637912877566489},{"delta":0.7,"premium":5.308131471482219,"strike":12.538978201743788,"iv":2.038410766591078,"gamma":0.07718953270252478,"theta":-0.025680525876129467,"vega":0.007641359911597957,"rho":-0.00856745325090096,"breakevenPct":7.769812114010608},{"delta":0.75,"premium":6.127170189572397,"strike":13.502553164202821,"iv":2.004429513223723,"gamma":0.07165423714382056,"theta":-0.02279296367292917,"vega":0.006978497010250192,"rho":-0.00952606029187856,"breakevenPct":5.926237568489507},{"delta":0.8,"premium":7.512284236979173,"strike":15.013649152199081,"iv":2.0377954930137663,"gamma":0.062334466195002027,"theta":-0.02009723703010711,"vega":0.006168457202205161,"rho":-0.010932497740378766,"breakevenPct":4.3193250609705585},{"delta":0.85,"premium":8.895710342296395,"strike":16.521800360311993,"iv":2.0000668550047815,"gamma":0.052853964594984246,"theta":-0.01587652143910808,"vega":0.0051321691769924,"rho":-0.01233753426339483,"breakevenPct":2.728443647760218},{"delta":0.9,"premium":10.177622409054058,"strike":17.91958045450451,"iv":1.8907395775353844,"gamma":0.04199123000499368,"theta":-0.010546503110609506,"vega":0.00385941460833324,"rho":-0.013661855314655717,"breakevenPct":1.2505351345605762}]},"raw":{"call":[{"delta":0.15,"premium":0.27810151899842195,"strike":16.91729282670875,"iv":2.0535343191987514,"gamma":0.05151727294038705,"theta":-0.018391164330242224,"vega":0.005135337019910562,"rho":0.000702017017269405,"breakevenPct":119.32900951157104},{"delta":0.2,"premium":0.38079523381061625,"strike":14.589396882525117,"iv":1.9617041081180258,"gamma":0.06466706822935755,"theta":-0.021093350438707116,"vega":0.0061591221079250694,"rho":0.0009289761725954373,"breakevenPct":90.9463280144864},{"delta":0.25,"premium":0.5002912421340014,"strike":13.247087578659986,"iv":1.9498107422500577,"gamma":0.07384816319582597,"theta":-0.023816808776418192,"vega":0.006991703683689454,"rho":0.0011433349759901474,"breakevenPct":75.34921965298454},{"delta":0.3,"premium":0.6358673935414878,"strike":12.260884043056748,"iv":1.9660282651630867,"gamma":0.08005070949358317,"theta":-0.02627433095182704,"vega":0.0076437336708728345,"rho":0.001345489262812811,"breakevenPct":64.49938056885506},{"delta":0.35,"premium":0.774793849619338,"strike":11.334707669204414,"iv":1.9579807761546646,"gamma":0.0856573203610991,"theta":-0.027883688660957168,"vega":0.008142757376273038,"rho":0.0015451069557931786,"breakevenPct":54.457927536017245},{"delta":0.4,"premium":0.9097314502194283,"strike":10.435123665203811,"iv":1.908376815749214,"gamma":0.09153260387908499,"theta":-0.028321538166431293,"vega":0.008528527387505503,"rho":0.0017479110569092583,"breakevenPct":44.7047846355005},{"delta":0.45,"premium":1.0574675324675324,"strike":9.67012987012987,"iv":1.8693664935064935,"gamma":0.09539064935064935,"theta":-0.028365974025974027,"vega":0.008732987012987014,"rho":0.0019411786805118554,"breakevenPct":36.831599522926055},{"delta":0.5,"premium":1.2198051948051947,"strike":9.020779220779222,"iv":1.856898961038961,"gamma":0.0971438961038961,"theta":-0.028495844155844156,"vega":0.008797922077922078,"rho":0.0021234510641732806,"breakevenPct":30.619699178372656},{"delta":0.55,"premium":1.403953356086462,"strike":8.449374288964732,"iv":1.8465887372013652,"gamma":0.0963740614334471,"theta":-0.02800443686006826,"vega":0.008689874857792946,"rho":0.0022890839608383814,"breakevenPct":25.680199554224426},{"delta":0.6,"premium":1.604123711340206,"strike":7.891752577319588,"iv":1.8477659793814434,"gamma":0.09436855670103093,"theta":-0.027459278350515464,"vega":0.00851340206185567,"rho":0.002442228727336707,"breakevenPct":21.120871028823913},{"delta":0.65,"premium":1.8618556701030928,"strike":7.376288659793814,"iv":1.8918896907216494,"gamma":0.08802835051546391,"theta":-0.02678917525773196,"vega":0.00810103092783505,"rho":0.002550463632216239,"breakevenPct":17.833473595623826},{"delta":0.7,"premium":2.1260461373390553,"strike":6.855150214592275,"iv":1.9227963519313305,"gamma":0.08145901287553649,"theta":-0.025677145922746784,"vega":0.007611695278969957,"rho":0.002653548801265031,"breakevenPct":14.55607591749147},{"delta":0.75,"premium":2.4076984978540774,"strike":6.318669527896995,"iv":1.917968025751073,"gamma":0.07427017167381975,"theta":-0.023370278969957078,"vega":0.006914270386266094,"rho":0.0027427106104751567,"breakevenPct":11.305714614171844},{"delta":0.8,"premium":2.738484699235436,"strike":5.757800445577132,"iv":1.927834911536983,"gamma":0.06526494801460764,"theta":-0.020760089996683596,"vega":0.006093212927349628,"rho":0.0027920253299691207,"breakevenPct":8.370983989956219},{"delta":0.85,"premium":3.1411563722291174,"strike":5.161249818919826,"iv":1.9592016887216703,"gamma":0.05360225839541468,"theta":-0.017706124471273753,"vega":0.0050912743247625136,"rho":0.0027830415980064343,"breakevenPct":5.8980381524099945}],"put":[{"delta":0.15,"premium":0.44226408784437027,"strike":5.179370900918321,"iv":1.9379103617757305,"gamma":0.05398711070836877,"theta":-0.016903169046995636,"vega":0.0050953851317959735,"rho":-0.0012899087918386972,"breakevenPct":39.577719220995526},{"delta":0.2,"premium":0.655969582396891,"strike":5.749252219725043,"iv":1.9576948327648065,"gamma":0.06406550604977936,"theta":-0.020442634986581998,"vega":0.00614025656804877,"rho":-0.0017680780638902002,"breakevenPct":35.03466023816133},{"delta":0.25,"premium":0.8961538461538462,"strike":6.3076923076923075,"iv":1.9678461538461538,"gamma":0.07243846153846153,"theta":-0.023292307692307692,"vega":0.006969230769230769,"rho":-0.00226892608728496,"breakevenPct":30.975274725274723},{"delta":0.3,"premium":1.157142857142857,"strike":6.857142857142857,"iv":1.9704285714285714,"gamma":0.07947142857142857,"theta":-0.0256,"vega":0.007628571428571428,"rho":-0.0027875931295922797,"breakevenPct":27.295918367346935},{"delta":0.35,"premium":1.4945221445221444,"strike":7.431235431235431,"iv":1.9969741258741258,"gamma":0.08332680652680652,"theta":-0.027536829836829837,"vega":0.008101864801864802,"rho":-0.003366631490474516,"breakevenPct":24.27661624090195},{"delta":0.4,"premium":1.8588028169014088,"strike":8.014084507042254,"iv":2.0305267605633803,"gamma":0.08606478873239436,"theta":-0.029304225352112676,"vega":0.008504225352112676,"rho":-0.003966927811423346,"breakevenPct":21.488753952285133},{"delta":0.45,"premium":2.225586854460094,"strike":8.60093896713615,"iv":2.0066417840375586,"gamma":0.08876431924882629,"theta":-0.029480281690140844,"vega":0.008680281690140845,"rho":-0.004569111704271128,"breakevenPct":18.681733256682946},{"delta":0.5,"premium":2.6290504648074373,"strike":9.212483399734396,"iv":1.9895288180610888,"gamma":0.09045126162018592,"theta":-0.029472509960159363,"vega":0.00877875166002656,"rho":-0.0052002080066448795,"breakevenPct":16.027641136135724},{"delta":0.55,"premium":3.1104581673306777,"strike":9.876494023904383,"iv":1.986806374501992,"gamma":0.08998645418326692,"theta":-0.02907410358565737,"vega":0.008712350597609561,"rho":-0.0058927431792613165,"breakevenPct":13.698522237580288},{"delta":0.6,"premium":3.727249741441751,"strike":10.65906217680219,"iv":2.0055763955360715,"gamma":0.08710155112319327,"theta":-0.02847596376828258,"vega":0.008491258161223956,"rho":-0.00669407918649482,"breakevenPct":11.584025059178089},{"delta":0.65,"premium":4.478196572259792,"strike":11.562584202658579,"iv":2.0322623845718395,"gamma":0.0825330365846641,"theta":-0.02750823667019787,"vega":0.008142841184569887,"rho":-0.007600163516064591,"breakevenPct":9.637912877566489},{"delta":0.7,"premium":5.308131471482219,"strike":12.538978201743788,"iv":2.038410766591078,"gamma":0.07718953270252478,"theta":-0.025680525876129467,"vega":0.007641359911597957,"rho":-0.00856745325090096,"breakevenPct":7.769812114010608},{"delta":0.75,"premium":6.127170189572397,"strike":13.502553164202821,"iv":2.004429513223723,"gamma":0.07165423714382056,"theta":-0.02279296367292917,"vega":0.006978497010250192,"rho":-0.00952606029187856,"breakevenPct":5.926237568489507},{"delta":0.8,"premium":7.512284236979173,"strike":15.013649152199081,"iv":2.0377954930137663,"gamma":0.062334466195002027,"theta":-0.02009723703010711,"vega":0.006168457202205161,"rho":-0.010932497740378766,"breakevenPct":4.3193250609705585},{"delta":0.85,"premium":8.895710342296395,"strike":16.521800360311993,"iv":2.0000668550047815,"gamma":0.052853964594984246,"theta":-0.01587652143910808,"vega":0.0051321691769924,"rho":-0.01233753426339483,"breakevenPct":2.728443647760218},{"delta":0.9,"premium":10.177622409054058,"strike":17.91958045450451,"iv":1.8907395775353844,"gamma":0.04199123000499368,"theta":-0.010546503110609506,"vega":0.00385941460833324,"rho":-0.013661855314655717,"breakevenPct":1.2505351345605762}]}},"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"}}