{"symbol":"RKLX","url":"https://intraalpha.com/companies/RKLX","capturedAt":"2026-10-25T18:28:53.405Z","state":"ready","quote":{"symbol":"RKLX","last_price":9.09,"prev_close":8.76,"regular_close":9.24,"change":0.33,"change_pct":3.7671,"regular_change":0.48,"regular_change_pct":5.4795,"extended_change":-0.15,"extended_change_pct":-1.6234,"bid":9.15,"ask":9.21,"bid_size":200,"ask_size":100,"volume":2068669,"vwap":8.770213,"open":8.59,"high":9.34,"low":8.1801,"close":9.24,"trade_count":8039,"last_trade_at":"2026-10-23T23:46:26.149810557Z","last_quote_at":"2026-10-23T23:59:35.430175904Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T14:28:21.823757717-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":205300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.3475,"inception_date":"2025-03-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T18:28:52.768642+00:00"},"optionObservedAt":"2026-10-23T19:49:51.066Z","bars":[{"c":9.14,"h":9.28,"l":9.11,"n":669,"o":9.2,"t":"2026-10-19T08:00:00Z","v":106656,"vw":9.177661},{"c":9.1,"h":9.24,"l":9.1,"n":17,"o":9.18,"t":"2026-10-19T08:05:00Z","v":2566,"vw":9.196525},{"c":9.09,"h":9.1,"l":9.04,"n":47,"o":9.1,"t":"2026-10-19T08:10:00Z","v":9492,"vw":9.058662},{"c":9.05,"h":9.0801,"l":9.05,"n":25,"o":9.08,"t":"2026-10-19T08:15:00Z","v":4632,"vw":9.067666},{"c":9.07,"h":9.07,"l":9.05,"n":8,"o":9.06,"t":"2026-10-19T08:20:00Z","v":2528,"vw":9.061367},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-19T08:25:00Z","v":300,"vw":9.07},{"c":8.97,"h":9.06,"l":8.97,"n":81,"o":9.06,"t":"2026-10-19T08:30:00Z","v":6628,"vw":9.023222},{"c":8.9733,"h":8.9733,"l":8.95,"n":9,"o":8.97,"t":"2026-10-19T08:35:00Z","v":3382,"vw":8.96938},{"c":8.97,"h":9,"l":8.901,"n":77,"o":8.95,"t":"2026-10-19T08:40:00Z","v":22987,"vw":8.95359},{"c":8.92,"h":8.97,"l":8.91,"n":31,"o":8.94,"t":"2026-10-19T08:45:00Z","v":2886,"vw":8.940424},{"c":8.91,"h":8.92,"l":8.91,"n":12,"o":8.92,"t":"2026-10-19T08:50:00Z","v":3186,"vw":8.916311},{"c":8.92,"h":8.93,"l":8.9002,"n":12,"o":8.9002,"t":"2026-10-19T08:55:00Z","v":7356,"vw":8.906369},{"c":8.8709,"h":8.9,"l":8.8709,"n":19,"o":8.9,"t":"2026-10-19T09:00:00Z","v":6960,"vw":8.891275},{"c":8.8876,"h":8.91,"l":8.871,"n":18,"o":8.89,"t":"2026-10-19T09:05:00Z","v":4954,"vw":8.89044},{"c":8.88,"h":8.89,"l":8.88,"n":8,"o":8.8801,"t":"2026-10-19T09:15:00Z","v":1324,"vw":8.880831},{"c":8.88,"h":8.88,"l":8.88,"n":7,"o":8.88,"t":"2026-10-19T09:20:00Z","v":475,"vw":8.88},{"c":8.87,"h":8.92,"l":8.87,"n":99,"o":8.89,"t":"2026-10-19T09:25:00Z","v":20811,"vw":8.891936},{"c":8.9252,"h":8.9252,"l":8.9,"n":3,"o":8.9,"t":"2026-10-19T09:30:00Z","v":704,"vw":8.917898},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-10-19T09:35:00Z","v":188,"vw":8.97},{"c":8.96,"h":8.96,"l":8.95,"n":4,"o":8.95,"t":"2026-10-19T09:40:00Z","v":910,"vw":8.951111},{"c":8.9992,"h":8.9992,"l":8.96,"n":14,"o":8.96,"t":"2026-10-19T09:45:00Z","v":6528,"vw":8.965526},{"c":8.9778,"h":8.9778,"l":8.96,"n":4,"o":8.96,"t":"2026-10-19T09:50:00Z","v":631,"vw":8.974564},{"c":9,"h":9,"l":8.96,"n":4,"o":8.96,"t":"2026-10-19T10:00:00Z","v":422,"vw":8.971429},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-19T10:05:00Z","v":251,"vw":9.03},{"c":9.04,"h":9.04,"l":9.015,"n":33,"o":9.0299,"t":"2026-10-19T10:10:00Z","v":8350,"vw":9.020687},{"c":9.0297,"h":9.0297,"l":9.01,"n":8,"o":9.01,"t":"2026-10-19T10:15:00Z","v":3691,"vw":9.027493},{"c":9.0061,"h":9.01,"l":9,"n":30,"o":9,"t":"2026-10-19T10:20:00Z","v":15999,"vw":9.001967},{"c":8.94,"h":8.95,"l":8.94,"n":7,"o":8.95,"t":"2026-10-19T10:25:00Z","v":509,"vw":8.944595},{"c":8.9178,"h":8.92,"l":8.9131,"n":13,"o":8.92,"t":"2026-10-19T10:30:00Z","v":5268,"vw":8.918505},{"c":9,"h":9,"l":8.9,"n":22,"o":8.9,"t":"2026-10-19T10:35:00Z","v":9850,"vw":8.919566},{"c":9.06,"h":9.06,"l":8.98,"n":7,"o":9.0181,"t":"2026-10-19T10:40:00Z","v":1149,"vw":9.023561},{"c":9.04,"h":9.07,"l":9.04,"n":2,"o":9.07,"t":"2026-10-19T10:45:00Z","v":650,"vw":9.063077},{"c":9.08,"h":9.11,"l":9.08,"n":19,"o":9.08,"t":"2026-10-19T10:50:00Z","v":4252,"vw":9.081464},{"c":9.0692,"h":9.08,"l":9.03,"n":21,"o":9.08,"t":"2026-10-19T10:55:00Z","v":4375,"vw":9.056839},{"c":9.0167,"h":9.06,"l":9,"n":57,"o":9.05,"t":"2026-10-19T11:00:00Z","v":14231,"vw":9.03338},{"c":8.99,"h":9.009,"l":8.9723,"n":15,"o":9.009,"t":"2026-10-19T11:05:00Z","v":13968,"vw":9.003686},{"c":8.96,"h":8.9704,"l":8.96,"n":10,"o":8.97,"t":"2026-10-19T11:10:00Z","v":2165,"vw":8.969579},{"c":8.9504,"h":8.97,"l":8.9504,"n":4,"o":8.97,"t":"2026-10-19T11:15:00Z","v":2110,"vw":8.961395},{"c":8.95,"h":8.98,"l":8.95,"n":23,"o":8.96,"t":"2026-10-19T11:20:00Z","v":3601,"vw":8.960934},{"c":9.05,"h":9.16,"l":8.98,"n":145,"o":8.98,"t":"2026-10-19T11:25:00Z","v":31221,"vw":9.069636},{"c":8.9731,"h":9.07,"l":8.9731,"n":25,"o":9.07,"t":"2026-10-19T11:30:00Z","v":13808,"vw":8.980354},{"c":9.0096,"h":9.01,"l":8.95,"n":16,"o":8.95,"t":"2026-10-19T11:35:00Z","v":9307,"vw":8.991263},{"c":9.04,"h":9.07,"l":8.9741,"n":40,"o":8.9918,"t":"2026-10-19T11:40:00Z","v":12490,"vw":9.054121},{"c":9.0869,"h":9.1,"l":9.0573,"n":54,"o":9.0573,"t":"2026-10-19T11:45:00Z","v":10792,"vw":9.081055},{"c":9.05,"h":9.0699,"l":9.05,"n":13,"o":9.06,"t":"2026-10-19T11:50:00Z","v":2132,"vw":9.05893},{"c":9.0371,"h":9.06,"l":9.0369,"n":33,"o":9.06,"t":"2026-10-19T11:55:00Z","v":13020,"vw":9.043891},{"c":9.0795,"h":9.0795,"l":9.01,"n":41,"o":9.03,"t":"2026-10-19T12:00:00Z","v":12571,"vw":9.02766},{"c":9.1,"h":9.1,"l":9.08,"n":11,"o":9.0846,"t":"2026-10-19T12:05:00Z","v":4843,"vw":9.090002},{"c":9.13,"h":9.14,"l":9.1298,"n":14,"o":9.13,"t":"2026-10-19T12:10:00Z","v":7085,"vw":9.131703},{"c":9.1,"h":9.15,"l":9.1,"n":18,"o":9.13,"t":"2026-10-19T12:15:00Z","v":5779,"vw":9.123758},{"c":9.12,"h":9.12,"l":9.1054,"n":7,"o":9.1054,"t":"2026-10-19T12:20:00Z","v":1368,"vw":9.116896},{"c":9.1396,"h":9.14,"l":9.1195,"n":13,"o":9.1195,"t":"2026-10-19T12:30:00Z","v":3636,"vw":9.129853},{"c":9.1,"h":9.14,"l":9.1,"n":23,"o":9.13,"t":"2026-10-19T12:35:00Z","v":4262,"vw":9.118638},{"c":9.13,"h":9.14,"l":9.1,"n":35,"o":9.1,"t":"2026-10-19T12:40:00Z","v":7110,"vw":9.122272},{"c":9.17,"h":9.17,"l":9.12,"n":17,"o":9.139,"t":"2026-10-19T12:45:00Z","v":3610,"vw":9.148041},{"c":9.181,"h":9.2,"l":9.18,"n":22,"o":9.18,"t":"2026-10-19T12:50:00Z","v":5282,"vw":9.194392},{"c":9.18,"h":9.19,"l":9.18,"n":14,"o":9.19,"t":"2026-10-19T12:55:00Z","v":11435,"vw":9.181176},{"c":9.22,"h":9.23,"l":9.1803,"n":20,"o":9.19,"t":"2026-10-19T13:00:00Z","v":4627,"vw":9.206579},{"c":9.26,"h":9.26,"l":9.23,"n":32,"o":9.23,"t":"2026-10-19T13:05:00Z","v":7028,"vw":9.246958},{"c":9.23,"h":9.28,"l":9.23,"n":31,"o":9.26,"t":"2026-10-19T13:10:00Z","v":4677,"vw":9.254048},{"c":9.24,"h":9.27,"l":9.21,"n":136,"o":9.2696,"t":"2026-10-19T13:15:00Z","v":23152,"vw":9.247544},{"c":9.2,"h":9.28,"l":9.1946,"n":43,"o":9.2161,"t":"2026-10-19T13:20:00Z","v":9673,"vw":9.2238},{"c":9.211,"h":9.2196,"l":9.14,"n":76,"o":9.21,"t":"2026-10-19T13:25:00Z","v":25209,"vw":9.150604},{"c":9.2084,"h":9.3,"l":8.9759,"n":520,"o":9.22,"t":"2026-10-19T13:30:00Z","v":143398,"vw":9.150452},{"c":9.19,"h":9.29,"l":9.1004,"n":275,"o":9.1949,"t":"2026-10-19T13:35:00Z","v":53835,"vw":9.197531},{"c":9.2536,"h":9.35,"l":9.11,"n":280,"o":9.21,"t":"2026-10-19T13:40:00Z","v":59419,"vw":9.230387},{"c":9.36,"h":9.41,"l":9.245,"n":317,"o":9.26,"t":"2026-10-19T13:45:00Z","v":89730,"vw":9.319549},{"c":9.13,"h":9.3803,"l":9.1101,"n":230,"o":9.37,"t":"2026-10-19T13:50:00Z","v":86506,"vw":9.231045},{"c":9.1114,"h":9.18,"l":9.0304,"n":208,"o":9.12,"t":"2026-10-19T13:55:00Z","v":70515,"vw":9.086945},{"c":9.05,"h":9.13,"l":9.015,"n":165,"o":9.13,"t":"2026-10-19T14:00:00Z","v":41691,"vw":9.058664},{"c":8.98,"h":9.06,"l":8.96,"n":213,"o":9.04,"t":"2026-10-19T14:05:00Z","v":63738,"vw":9.009905},{"c":9.2286,"h":9.23,"l":8.9701,"n":185,"o":8.9701,"t":"2026-10-19T14:10:00Z","v":43859,"vw":9.082883},{"c":9.1901,"h":9.2699,"l":9.18,"n":198,"o":9.2297,"t":"2026-10-19T14:15:00Z","v":49780,"vw":9.223708},{"c":9.21,"h":9.23,"l":9.16,"n":71,"o":9.205,"t":"2026-10-19T14:20:00Z","v":23953,"vw":9.196972},{"c":9.16,"h":9.22,"l":9.15,"n":107,"o":9.205,"t":"2026-10-19T14:25:00Z","v":26313,"vw":9.177462},{"c":9.045,"h":9.15,"l":9.03,"n":114,"o":9.135,"t":"2026-10-19T14:30:00Z","v":27511,"vw":9.064527},{"c":9.105,"h":9.13,"l":9.04,"n":137,"o":9.0703,"t":"2026-10-19T14:35:00Z","v":36095,"vw":9.07662},{"c":9.14,"h":9.1674,"l":9.11,"n":42,"o":9.11,"t":"2026-10-19T14:40:00Z","v":8159,"vw":9.139979},{"c":9.206,"h":9.25,"l":9.14,"n":107,"o":9.15,"t":"2026-10-19T14:45:00Z","v":24396,"vw":9.216749},{"c":9.16,"h":9.215,"l":9.16,"n":36,"o":9.21,"t":"2026-10-19T14:50:00Z","v":2674,"vw":9.192796},{"c":9.22,"h":9.23,"l":9.17,"n":55,"o":9.17,"t":"2026-10-19T14:55:00Z","v":16258,"vw":9.213255},{"c":9.245,"h":9.27,"l":9.19,"n":88,"o":9.215,"t":"2026-10-19T15:00:00Z","v":14419,"vw":9.242383},{"c":9.24,"h":9.28,"l":9.23,"n":85,"o":9.26,"t":"2026-10-19T15:05:00Z","v":23178,"vw":9.257983},{"c":9.22,"h":9.25,"l":9.215,"n":66,"o":9.2405,"t":"2026-10-19T15:10:00Z","v":9883,"vw":9.230628},{"c":9.22,"h":9.24,"l":9.21,"n":52,"o":9.2251,"t":"2026-10-19T15:15:00Z","v":5210,"vw":9.226841},{"c":9.25,"h":9.25,"l":9.215,"n":105,"o":9.23,"t":"2026-10-19T15:20:00Z","v":31849,"vw":9.226456},{"c":9.24,"h":9.25,"l":9.215,"n":41,"o":9.25,"t":"2026-10-19T15:25:00Z","v":15381,"vw":9.233653},{"c":9.2571,"h":9.2571,"l":9.19,"n":57,"o":9.23,"t":"2026-10-19T15:30:00Z","v":26603,"vw":9.212587},{"c":9.285,"h":9.32,"l":9.25,"n":81,"o":9.25,"t":"2026-10-19T15:35:00Z","v":66623,"vw":9.295688},{"c":9.39,"h":9.4,"l":9.285,"n":263,"o":9.295,"t":"2026-10-19T15:40:00Z","v":99286,"vw":9.357085},{"c":9.365,"h":9.38,"l":9.34,"n":99,"o":9.38,"t":"2026-10-19T15:45:00Z","v":33304,"vw":9.357564},{"c":9.39,"h":9.42,"l":9.3651,"n":272,"o":9.375,"t":"2026-10-19T15:50:00Z","v":78922,"vw":9.405649},{"c":9.41,"h":9.445,"l":9.385,"n":170,"o":9.4013,"t":"2026-10-19T15:55:00Z","v":52843,"vw":9.411307},{"c":9.34,"h":9.4,"l":9.31,"n":101,"o":9.395,"t":"2026-10-19T16:00:00Z","v":29005,"vw":9.341049},{"c":9.3003,"h":9.335,"l":9.28,"n":59,"o":9.335,"t":"2026-10-19T16:05:00Z","v":13366,"vw":9.294357},{"c":9.34,"h":9.345,"l":9.3,"n":59,"o":9.3,"t":"2026-10-19T16:10:00Z","v":16747,"vw":9.317566},{"c":9.33,"h":9.37,"l":9.33,"n":71,"o":9.3345,"t":"2026-10-19T16:15:00Z","v":9447,"vw":9.343046},{"c":9.29,"h":9.33,"l":9.29,"n":58,"o":9.33,"t":"2026-10-19T16:20:00Z","v":12846,"vw":9.299012},{"c":9.3,"h":9.305,"l":9.275,"n":65,"o":9.305,"t":"2026-10-19T16:25:00Z","v":10959,"vw":9.29424},{"c":9.265,"h":9.27,"l":9.24,"n":54,"o":9.27,"t":"2026-10-19T16:30:00Z","v":10159,"vw":9.247056},{"c":9.26,"h":9.29,"l":9.26,"n":40,"o":9.265,"t":"2026-10-19T16:35:00Z","v":7087,"vw":9.269772},{"c":9.27,"h":9.27,"l":9.24,"n":38,"o":9.24,"t":"2026-10-19T16:40:00Z","v":8598,"vw":9.255397},{"c":9.23,"h":9.25,"l":9.225,"n":51,"o":9.25,"t":"2026-10-19T16:45:00Z","v":13817,"vw":9.231431},{"c":9.18,"h":9.23,"l":9.18,"n":122,"o":9.23,"t":"2026-10-19T16:50:00Z","v":14989,"vw":9.203872},{"c":9.1662,"h":9.21,"l":9.1662,"n":59,"o":9.19,"t":"2026-10-19T16:55:00Z","v":7961,"vw":9.192002},{"c":9.1717,"h":9.18,"l":9.15,"n":59,"o":9.15,"t":"2026-10-19T17:00:00Z","v":25867,"vw":9.165322},{"c":9.14,"h":9.18,"l":9.14,"n":52,"o":9.175,"t":"2026-10-19T17:05:00Z","v":12956,"vw":9.166354},{"c":9.16,"h":9.17,"l":9.1328,"n":44,"o":9.1328,"t":"2026-10-19T17:10:00Z","v":7760,"vw":9.154106},{"c":9.19,"h":9.215,"l":9.1661,"n":46,"o":9.1699,"t":"2026-10-19T17:15:00Z","v":11343,"vw":9.200348},{"c":9.17,"h":9.19,"l":9.16,"n":30,"o":9.19,"t":"2026-10-19T17:20:00Z","v":4124,"vw":9.172555},{"c":9.16,"h":9.18,"l":9.155,"n":51,"o":9.17,"t":"2026-10-19T17:25:00Z","v":16789,"vw":9.17097},{"c":9.18,"h":9.1801,"l":9.16,"n":28,"o":9.16,"t":"2026-10-19T17:30:00Z","v":5802,"vw":9.170397},{"c":9.15,"h":9.18,"l":9.15,"n":30,"o":9.18,"t":"2026-10-19T17:35:00Z","v":12555,"vw":9.157314},{"c":9.13,"h":9.17,"l":9.1101,"n":78,"o":9.15,"t":"2026-10-19T17:40:00Z","v":12121,"vw":9.135491},{"c":9.04,"h":9.1,"l":9.03,"n":126,"o":9.1,"t":"2026-10-19T17:45:00Z","v":32440,"vw":9.050491},{"c":9.025,"h":9.04,"l":9.0001,"n":65,"o":9.04,"t":"2026-10-19T17:50:00Z","v":11569,"vw":9.023962},{"c":9.05,"h":9.06,"l":8.995,"n":132,"o":9.01,"t":"2026-10-19T17:55:00Z","v":24678,"vw":9.022688},{"c":9.0299,"h":9.06,"l":9.0099,"n":60,"o":9.05,"t":"2026-10-19T18:00:00Z","v":16052,"vw":9.030916},{"c":9.04,"h":9.04,"l":9.01,"n":47,"o":9.0228,"t":"2026-10-19T18:05:00Z","v":13938,"vw":9.028759},{"c":9.04,"h":9.05,"l":9.03,"n":22,"o":9.05,"t":"2026-10-19T18:10:00Z","v":3662,"vw":9.039434},{"c":9.035,"h":9.05,"l":9.02,"n":56,"o":9.0499,"t":"2026-10-19T18:15:00Z","v":19953,"vw":9.034918},{"c":8.97,"h":9.03,"l":8.97,"n":79,"o":9.03,"t":"2026-10-19T18:20:00Z","v":13456,"vw":8.991728},{"c":8.99,"h":8.99,"l":8.9405,"n":119,"o":8.97,"t":"2026-10-19T18:25:00Z","v":19598,"vw":8.965264},{"c":8.985,"h":9.0199,"l":8.97,"n":63,"o":8.985,"t":"2026-10-19T18:30:00Z","v":8322,"vw":8.990582},{"c":8.995,"h":9.01,"l":8.96,"n":61,"o":8.9678,"t":"2026-10-19T18:35:00Z","v":9191,"vw":8.985617},{"c":9.06,"h":9.06,"l":9,"n":59,"o":9,"t":"2026-10-19T18:40:00Z","v":10849,"vw":9.030343},{"c":9.04,"h":9.1,"l":9.03,"n":72,"o":9.06,"t":"2026-10-19T18:45:00Z","v":15704,"vw":9.069119},{"c":9.02,"h":9.0499,"l":9.01,"n":60,"o":9.03,"t":"2026-10-19T18:50:00Z","v":20295,"vw":9.031583},{"c":9.03,"h":9.05,"l":9.015,"n":50,"o":9.015,"t":"2026-10-19T18:55:00Z","v":5697,"vw":9.0341},{"c":9.045,"h":9.045,"l":9.015,"n":21,"o":9.03,"t":"2026-10-19T19:00:00Z","v":3737,"vw":9.03051},{"c":9.02,"h":9.06,"l":9.02,"n":40,"o":9.06,"t":"2026-10-19T19:05:00Z","v":10908,"vw":9.041416},{"c":9.01,"h":9.03,"l":9.01,"n":26,"o":9.025,"t":"2026-10-19T19:10:00Z","v":5137,"vw":9.020926},{"c":9.004,"h":9.0141,"l":8.99,"n":23,"o":9.0141,"t":"2026-10-19T19:15:00Z","v":7845,"vw":9.010458},{"c":9.1,"h":9.1,"l":8.97,"n":49,"o":9.015,"t":"2026-10-19T19:20:00Z","v":9132,"vw":9.045073},{"c":8.99,"h":9.1,"l":8.99,"n":47,"o":9.1,"t":"2026-10-19T19:25:00Z","v":5980,"vw":9.011976},{"c":8.99,"h":9.005,"l":8.97,"n":80,"o":8.98,"t":"2026-10-19T19:30:00Z","v":27367,"vw":8.989947},{"c":9.03,"h":9.03,"l":8.995,"n":104,"o":9,"t":"2026-10-19T19:35:00Z","v":30857,"vw":9.007927},{"c":9.03,"h":9.075,"l":9.005,"n":177,"o":9.02,"t":"2026-10-19T19:40:00Z","v":36353,"vw":9.039195},{"c":8.9869,"h":9.03,"l":8.97,"n":97,"o":9.03,"t":"2026-10-19T19:45:00Z","v":23780,"vw":8.984522},{"c":8.97,"h":8.98,"l":8.92,"n":113,"o":8.98,"t":"2026-10-19T19:50:00Z","v":37635,"vw":8.94275},{"c":8.89,"h":8.97,"l":8.8801,"n":134,"o":8.97,"t":"2026-10-19T19:55:00Z","v":29740,"vw":8.903628},{"c":8.91,"h":8.92,"l":8.89,"n":23,"o":8.89,"t":"2026-10-19T20:00:00Z","v":3747,"vw":8.900574},{"c":8.94,"h":8.95,"l":8.93,"n":37,"o":8.93,"t":"2026-10-19T20:05:00Z","v":5398,"vw":8.941254},{"c":8.94,"h":8.94,"l":8.94,"n":9,"o":8.94,"t":"2026-10-19T20:10:00Z","v":445,"vw":8.94},{"c":8.92,"h":8.93,"l":8.9,"n":51,"o":8.93,"t":"2026-10-19T20:15:00Z","v":23220,"vw":8.906695},{"c":8.93,"h":8.93,"l":8.93,"n":12,"o":8.93,"t":"2026-10-19T20:20:00Z","v":1153,"vw":8.93},{"c":8.93,"h":8.94,"l":8.93,"n":5,"o":8.94,"t":"2026-10-19T20:25:00Z","v":1826,"vw":8.932596},{"c":8.93,"h":8.94,"l":8.93,"n":7,"o":8.94,"t":"2026-10-19T20:30:00Z","v":2836,"vw":8.938847},{"c":8.9301,"h":8.9301,"l":8.93,"n":6,"o":8.93,"t":"2026-10-19T20:35:00Z","v":612,"vw":8.930082},{"c":8.9492,"h":8.9492,"l":8.94,"n":6,"o":8.94,"t":"2026-10-19T20:40:00Z","v":1026,"vw":8.940912},{"c":8.88,"h":8.93,"l":8.88,"n":47,"o":8.93,"t":"2026-10-19T20:45:00Z","v":4852,"vw":8.902924},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-19T20:50:00Z","v":147,"vw":8.91},{"c":8.92,"h":8.92,"l":8.92,"n":6,"o":8.92,"t":"2026-10-19T21:00:00Z","v":3450,"vw":8.92},{"c":8.94,"h":8.94,"l":8.93,"n":12,"o":8.93,"t":"2026-10-19T21:05:00Z","v":3653,"vw":8.932052},{"c":8.97,"h":8.97,"l":8.96,"n":8,"o":8.96,"t":"2026-10-19T21:10:00Z","v":3200,"vw":8.960964},{"c":8.96,"h":8.964,"l":8.96,"n":3,"o":8.961,"t":"2026-10-19T21:15:00Z","v":432,"vw":8.961343},{"c":8.9686,"h":8.9769,"l":8.95,"n":11,"o":8.96,"t":"2026-10-19T21:20:00Z","v":4342,"vw":8.953854},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T21:25:00Z","v":260,"vw":8.96},{"c":9.0385,"h":9.0385,"l":9.0385,"n":1,"o":9.0385,"t":"2026-10-19T21:30:00Z","v":1000,"vw":9.0385},{"c":9.0258,"h":9.0258,"l":9.0258,"n":1,"o":9.0258,"t":"2026-10-19T21:35:00Z","v":100,"vw":9.0258},{"c":8.9795,"h":8.9795,"l":8.97,"n":4,"o":8.97,"t":"2026-10-19T21:45:00Z","v":1273,"vw":8.971934},{"c":8.96,"h":8.96,"l":8.95,"n":10,"o":8.96,"t":"2026-10-19T21:50:00Z","v":1832,"vw":8.957054},{"c":8.96,"h":8.96,"l":8.9582,"n":3,"o":8.9582,"t":"2026-10-19T21:55:00Z","v":568,"vw":8.95895},{"c":8.94,"h":8.94,"l":8.94,"n":3,"o":8.94,"t":"2026-10-19T22:00:00Z","v":354,"vw":8.94},{"c":8.9547,"h":8.96,"l":8.9547,"n":2,"o":8.96,"t":"2026-10-19T22:10:00Z","v":2800,"vw":8.959811},{"c":8.9575,"h":8.9575,"l":8.9575,"n":1,"o":8.9575,"t":"2026-10-19T22:15:00Z","v":690,"vw":8.9575},{"c":8.957,"h":8.9599,"l":8.93,"n":9,"o":8.93,"t":"2026-10-19T22:20:00Z","v":5110,"vw":8.935789},{"c":8.9404,"h":8.96,"l":8.9404,"n":6,"o":8.95,"t":"2026-10-19T22:30:00Z","v":1388,"vw":8.950755},{"c":8.96,"h":8.96,"l":8.95,"n":16,"o":8.96,"t":"2026-10-19T22:35:00Z","v":6302,"vw":8.955025},{"c":8.94,"h":8.9597,"l":8.94,"n":6,"o":8.9597,"t":"2026-10-19T22:40:00Z","v":2740,"vw":8.949126},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-10-19T22:45:00Z","v":250,"vw":8.93},{"c":8.94,"h":8.94,"l":8.94,"n":10,"o":8.94,"t":"2026-10-19T22:50:00Z","v":1353,"vw":8.94},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-19T22:55:00Z","v":250,"vw":8.93},{"c":8.9597,"h":8.96,"l":8.95,"n":25,"o":8.96,"t":"2026-10-19T23:05:00Z","v":6590,"vw":8.957819},{"c":8.96,"h":8.96,"l":8.95,"n":7,"o":8.96,"t":"2026-10-19T23:10:00Z","v":4709,"vw":8.958911},{"c":8.94,"h":8.95,"l":8.94,"n":9,"o":8.95,"t":"2026-10-19T23:15:00Z","v":3346,"vw":8.9475},{"c":8.9498,"h":8.9498,"l":8.94,"n":3,"o":8.94,"t":"2026-10-19T23:25:00Z","v":1100,"vw":8.948018},{"c":8.93,"h":8.9499,"l":8.92,"n":15,"o":8.9499,"t":"2026-10-19T23:35:00Z","v":2802,"vw":8.926059},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-19T23:40:00Z","v":1250,"vw":8.93},{"c":8.92,"h":8.9487,"l":8.92,"n":7,"o":8.9487,"t":"2026-10-19T23:45:00Z","v":2350,"vw":8.929723},{"c":8.8935,"h":8.9004,"l":8.8935,"n":4,"o":8.9,"t":"2026-10-19T23:50:00Z","v":1600,"vw":8.898219},{"c":8.927,"h":8.927,"l":8.9005,"n":5,"o":8.9005,"t":"2026-10-19T23:55:00Z","v":1189,"vw":8.923595},{"c":8.64,"h":8.8,"l":8.61,"n":201,"o":8.76,"t":"2026-10-20T08:00:00Z","v":33788,"vw":8.727252},{"c":8.6441,"h":8.6441,"l":8.6441,"n":1,"o":8.6441,"t":"2026-10-20T08:05:00Z","v":194,"vw":8.6441},{"c":8.64,"h":8.64,"l":8.63,"n":13,"o":8.64,"t":"2026-10-20T08:10:00Z","v":1335,"vw":8.63328},{"c":8.68,"h":8.6891,"l":8.68,"n":7,"o":8.68,"t":"2026-10-20T08:15:00Z","v":560,"vw":8.681658},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-20T08:20:00Z","v":100,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":9,"o":8.68,"t":"2026-10-20T08:25:00Z","v":1488,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-20T08:40:00Z","v":126,"vw":8.7},{"c":8.6809,"h":8.6809,"l":8.68,"n":5,"o":8.68,"t":"2026-10-20T08:50:00Z","v":345,"vw":8.680509},{"c":8.6883,"h":8.69,"l":8.6883,"n":3,"o":8.69,"t":"2026-10-20T08:55:00Z","v":385,"vw":8.689424},{"c":8.65,"h":8.68,"l":8.65,"n":5,"o":8.68,"t":"2026-10-20T09:00:00Z","v":1281,"vw":8.655042},{"c":8.55,"h":8.6,"l":8.55,"n":17,"o":8.6,"t":"2026-10-20T09:05:00Z","v":1012,"vw":8.582166},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-20T09:10:00Z","v":336,"vw":8.53},{"c":8.55,"h":8.55,"l":8.54,"n":8,"o":8.548,"t":"2026-10-20T09:15:00Z","v":791,"vw":8.5484},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-10-20T09:20:00Z","v":212,"vw":8.57},{"c":8.5891,"h":8.5891,"l":8.57,"n":6,"o":8.57,"t":"2026-10-20T09:25:00Z","v":1306,"vw":8.58589},{"c":8.62,"h":8.62,"l":8.6,"n":8,"o":8.6,"t":"2026-10-20T09:30:00Z","v":536,"vw":8.61},{"c":8.5993,"h":8.5993,"l":8.59,"n":6,"o":8.5919,"t":"2026-10-20T09:35:00Z","v":2141,"vw":8.593614},{"c":8.56,"h":8.56,"l":8.56,"n":7,"o":8.56,"t":"2026-10-20T09:40:00Z","v":1003,"vw":8.56},{"c":8.56,"h":8.56,"l":8.55,"n":2,"o":8.55,"t":"2026-10-20T09:45:00Z","v":266,"vw":8.554361},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-20T09:55:00Z","v":200,"vw":8.58},{"c":8.6083,"h":8.6239,"l":8.58,"n":5,"o":8.5803,"t":"2026-10-20T10:00:00Z","v":468,"vw":8.596579},{"c":8.5984,"h":8.6,"l":8.58,"n":3,"o":8.6,"t":"2026-10-20T10:05:00Z","v":900,"vw":8.590755},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-20T10:10:00Z","v":636,"vw":8.61},{"c":8.5831,"h":8.5831,"l":8.5831,"n":1,"o":8.5831,"t":"2026-10-20T10:15:00Z","v":125,"vw":8.5831},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T10:20:00Z","v":200,"vw":8.58},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-10-20T10:30:00Z","v":741,"vw":8.55},{"c":8.55,"h":8.56,"l":8.55,"n":8,"o":8.56,"t":"2026-10-20T10:35:00Z","v":5035,"vw":8.552006},{"c":8.52,"h":8.55,"l":8.52,"n":10,"o":8.55,"t":"2026-10-20T10:40:00Z","v":2359,"vw":8.543617},{"c":8.54,"h":8.54,"l":8.54,"n":7,"o":8.54,"t":"2026-10-20T10:45:00Z","v":853,"vw":8.54},{"c":8.49,"h":8.68,"l":8.46,"n":651,"o":8.52,"t":"2026-10-20T11:00:00Z","v":110048,"vw":8.567092},{"c":8.5,"h":8.5,"l":8.48,"n":2,"o":8.48,"t":"2026-10-20T11:05:00Z","v":445,"vw":8.485528},{"c":8.45,"h":8.48,"l":8.44,"n":47,"o":8.47,"t":"2026-10-20T11:10:00Z","v":3103,"vw":8.458769},{"c":8.4415,"h":8.47,"l":8.4415,"n":113,"o":8.4501,"t":"2026-10-20T11:15:00Z","v":2041,"vw":8.44897},{"c":8.45,"h":8.57,"l":8.44,"n":210,"o":8.4415,"t":"2026-10-20T11:20:00Z","v":25442,"vw":8.481117},{"c":8.39,"h":8.4559,"l":8.39,"n":39,"o":8.42,"t":"2026-10-20T11:25:00Z","v":5034,"vw":8.411107},{"c":8.4183,"h":8.44,"l":8.3946,"n":7,"o":8.3946,"t":"2026-10-20T11:30:00Z","v":2222,"vw":8.417704},{"c":8.45,"h":8.45,"l":8.3902,"n":20,"o":8.3934,"t":"2026-10-20T11:35:00Z","v":8680,"vw":8.404672},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-20T11:40:00Z","v":300,"vw":8.48},{"c":8.431,"h":8.45,"l":8.43,"n":11,"o":8.45,"t":"2026-10-20T11:45:00Z","v":5101,"vw":8.434355},{"c":8.44,"h":8.44,"l":8.4331,"n":4,"o":8.4331,"t":"2026-10-20T11:50:00Z","v":263,"vw":8.437066},{"c":8.42,"h":8.4574,"l":8.42,"n":17,"o":8.4574,"t":"2026-10-20T11:55:00Z","v":1737,"vw":8.432775},{"c":8.41,"h":8.42,"l":8.41,"n":6,"o":8.42,"t":"2026-10-20T12:00:00Z","v":1026,"vw":8.412118},{"c":8.34,"h":8.36,"l":8.34,"n":23,"o":8.36,"t":"2026-10-20T12:05:00Z","v":2022,"vw":8.353815},{"c":8.35,"h":8.3681,"l":8.32,"n":30,"o":8.32,"t":"2026-10-20T12:10:00Z","v":4206,"vw":8.329659},{"c":8.3691,"h":8.3698,"l":8.32,"n":146,"o":8.32,"t":"2026-10-20T12:15:00Z","v":5086,"vw":8.338279},{"c":8.3796,"h":8.3883,"l":8.36,"n":16,"o":8.3883,"t":"2026-10-20T12:20:00Z","v":2356,"vw":8.369895},{"c":8.4099,"h":8.4192,"l":8.4,"n":12,"o":8.4192,"t":"2026-10-20T12:25:00Z","v":494,"vw":8.408628},{"c":8.39,"h":8.39,"l":8.3866,"n":34,"o":8.39,"t":"2026-10-20T12:30:00Z","v":12984,"vw":8.38951},{"c":8.5,"h":8.5,"l":8.39,"n":19,"o":8.39,"t":"2026-10-20T12:35:00Z","v":2579,"vw":8.455349},{"c":8.48,"h":8.547,"l":8.47,"n":25,"o":8.48,"t":"2026-10-20T12:40:00Z","v":5916,"vw":8.500979},{"c":8.5115,"h":8.54,"l":8.5,"n":27,"o":8.5,"t":"2026-10-20T12:45:00Z","v":9280,"vw":8.531558},{"c":8.5721,"h":8.5721,"l":8.5,"n":12,"o":8.5,"t":"2026-10-20T12:50:00Z","v":5940,"vw":8.524085},{"c":8.567,"h":8.567,"l":8.55,"n":4,"o":8.55,"t":"2026-10-20T12:55:00Z","v":2330,"vw":8.561739},{"c":8.5602,"h":8.57,"l":8.5504,"n":10,"o":8.5504,"t":"2026-10-20T13:00:00Z","v":1190,"vw":8.563356},{"c":8.59,"h":8.61,"l":8.57,"n":16,"o":8.57,"t":"2026-10-20T13:05:00Z","v":1973,"vw":8.589718},{"c":8.61,"h":8.61,"l":8.5761,"n":12,"o":8.5761,"t":"2026-10-20T13:10:00Z","v":1250,"vw":8.598376},{"c":8.59,"h":8.59,"l":8.5604,"n":5,"o":8.5897,"t":"2026-10-20T13:15:00Z","v":2282,"vw":8.576093},{"c":8.5107,"h":8.57,"l":8.5107,"n":21,"o":8.57,"t":"2026-10-20T13:20:00Z","v":9055,"vw":8.53948},{"c":8.63,"h":8.63,"l":8.57,"n":14,"o":8.63,"t":"2026-10-20T13:25:00Z","v":3223,"vw":8.602717},{"c":8.335,"h":8.68,"l":8.2787,"n":302,"o":8.62,"t":"2026-10-20T13:30:00Z","v":70514,"vw":8.456443},{"c":8.4,"h":8.495,"l":8.3,"n":235,"o":8.33,"t":"2026-10-20T13:35:00Z","v":26364,"vw":8.400707},{"c":8.26,"h":8.4,"l":8.165,"n":340,"o":8.4,"t":"2026-10-20T13:40:00Z","v":48176,"vw":8.26319},{"c":8.32,"h":8.3201,"l":8.23,"n":275,"o":8.25,"t":"2026-10-20T13:45:00Z","v":77715,"vw":8.268272},{"c":8.4303,"h":8.4383,"l":8.24,"n":140,"o":8.3,"t":"2026-10-20T13:50:00Z","v":39853,"vw":8.324582},{"c":8.51,"h":8.51,"l":8.42,"n":148,"o":8.46,"t":"2026-10-20T13:55:00Z","v":33331,"vw":8.465197},{"c":8.56,"h":8.63,"l":8.49,"n":149,"o":8.55,"t":"2026-10-20T14:00:00Z","v":32494,"vw":8.561364},{"c":8.69,"h":8.7877,"l":8.55,"n":164,"o":8.55,"t":"2026-10-20T14:05:00Z","v":32285,"vw":8.71081},{"c":8.7999,"h":8.805,"l":8.7,"n":298,"o":8.7,"t":"2026-10-20T14:10:00Z","v":81582,"vw":8.733074},{"c":8.97,"h":8.99,"l":8.77,"n":206,"o":8.79,"t":"2026-10-20T14:15:00Z","v":67277,"vw":8.885748},{"c":9.08,"h":9.1,"l":8.89,"n":232,"o":8.96,"t":"2026-10-20T14:20:00Z","v":50618,"vw":8.978389},{"c":9.24,"h":9.272,"l":9.07,"n":284,"o":9.0799,"t":"2026-10-20T14:25:00Z","v":73344,"vw":9.191991},{"c":9.13,"h":9.29,"l":9.11,"n":293,"o":9.235,"t":"2026-10-20T14:30:00Z","v":79322,"vw":9.187196},{"c":9.13,"h":9.18,"l":9.09,"n":266,"o":9.1317,"t":"2026-10-20T14:35:00Z","v":63675,"vw":9.152223},{"c":9.29,"h":9.29,"l":9.13,"n":265,"o":9.1325,"t":"2026-10-20T14:40:00Z","v":75527,"vw":9.240728},{"c":9.24,"h":9.348,"l":9.23,"n":274,"o":9.3,"t":"2026-10-20T14:45:00Z","v":83551,"vw":9.287544},{"c":9.25,"h":9.27,"l":9.17,"n":192,"o":9.2504,"t":"2026-10-20T14:50:00Z","v":38598,"vw":9.209741},{"c":9.23,"h":9.29,"l":9.23,"n":119,"o":9.25,"t":"2026-10-20T14:55:00Z","v":15343,"vw":9.269975},{"c":9.18,"h":9.26,"l":9.15,"n":205,"o":9.22,"t":"2026-10-20T15:00:00Z","v":45985,"vw":9.193051},{"c":9.12,"h":9.17,"l":9.1066,"n":159,"o":9.155,"t":"2026-10-20T15:05:00Z","v":30669,"vw":9.135545},{"c":8.955,"h":9.11,"l":8.89,"n":261,"o":9.11,"t":"2026-10-20T15:10:00Z","v":57443,"vw":9.010814},{"c":9,"h":9.02,"l":8.91,"n":221,"o":8.9609,"t":"2026-10-20T15:15:00Z","v":44008,"vw":8.967311},{"c":8.985,"h":9.01,"l":8.925,"n":110,"o":8.99,"t":"2026-10-20T15:20:00Z","v":17688,"vw":8.960333},{"c":8.92,"h":8.988,"l":8.92,"n":91,"o":8.9875,"t":"2026-10-20T15:25:00Z","v":10253,"vw":8.956149},{"c":8.885,"h":8.94,"l":8.8746,"n":167,"o":8.92,"t":"2026-10-20T15:30:00Z","v":21400,"vw":8.903956},{"c":8.85,"h":8.92,"l":8.83,"n":189,"o":8.91,"t":"2026-10-20T15:35:00Z","v":30600,"vw":8.863683},{"c":8.925,"h":8.94,"l":8.85,"n":87,"o":8.85,"t":"2026-10-20T15:40:00Z","v":12622,"vw":8.901262},{"c":8.92,"h":8.925,"l":8.89,"n":72,"o":8.925,"t":"2026-10-20T15:45:00Z","v":11491,"vw":8.906504},{"c":9,"h":9,"l":8.91,"n":86,"o":8.92,"t":"2026-10-20T15:50:00Z","v":9941,"vw":8.932853},{"c":8.95,"h":9,"l":8.95,"n":63,"o":9,"t":"2026-10-20T15:55:00Z","v":5156,"vw":8.983371},{"c":8.925,"h":8.9666,"l":8.925,"n":39,"o":8.9666,"t":"2026-10-20T16:00:00Z","v":6066,"vw":8.944409},{"c":8.97,"h":8.975,"l":8.93,"n":58,"o":8.94,"t":"2026-10-20T16:05:00Z","v":8937,"vw":8.961186},{"c":8.93,"h":8.935,"l":8.91,"n":93,"o":8.935,"t":"2026-10-20T16:10:00Z","v":6891,"vw":8.924263},{"c":8.82,"h":8.92,"l":8.81,"n":95,"o":8.92,"t":"2026-10-20T16:15:00Z","v":13522,"vw":8.849181},{"c":8.875,"h":8.88,"l":8.8,"n":85,"o":8.805,"t":"2026-10-20T16:20:00Z","v":10281,"vw":8.849804},{"c":8.91,"h":8.9197,"l":8.89,"n":32,"o":8.89,"t":"2026-10-20T16:25:00Z","v":4103,"vw":8.906934},{"c":8.91,"h":8.94,"l":8.9,"n":48,"o":8.91,"t":"2026-10-20T16:30:00Z","v":7372,"vw":8.920003},{"c":8.9229,"h":8.9509,"l":8.92,"n":45,"o":8.92,"t":"2026-10-20T16:35:00Z","v":5972,"vw":8.932468},{"c":8.92,"h":8.95,"l":8.915,"n":39,"o":8.94,"t":"2026-10-20T16:40:00Z","v":6026,"vw":8.941665},{"c":8.92,"h":8.94,"l":8.905,"n":26,"o":8.94,"t":"2026-10-20T16:45:00Z","v":7442,"vw":8.917572},{"c":8.855,"h":8.9255,"l":8.8403,"n":57,"o":8.91,"t":"2026-10-20T16:50:00Z","v":7373,"vw":8.881106},{"c":8.87,"h":8.88,"l":8.87,"n":32,"o":8.87,"t":"2026-10-20T16:55:00Z","v":2397,"vw":8.873193},{"c":8.9,"h":8.915,"l":8.89,"n":34,"o":8.89,"t":"2026-10-20T17:00:00Z","v":3230,"vw":8.900044},{"c":8.88,"h":8.8999,"l":8.88,"n":11,"o":8.896,"t":"2026-10-20T17:05:00Z","v":2075,"vw":8.890201},{"c":8.895,"h":8.91,"l":8.87,"n":22,"o":8.88,"t":"2026-10-20T17:10:00Z","v":6886,"vw":8.889857},{"c":8.8897,"h":8.915,"l":8.88,"n":51,"o":8.91,"t":"2026-10-20T17:15:00Z","v":7797,"vw":8.90488},{"c":8.925,"h":8.93,"l":8.89,"n":39,"o":8.9,"t":"2026-10-20T17:20:00Z","v":4096,"vw":8.906563},{"c":8.9,"h":8.91,"l":8.8945,"n":35,"o":8.9,"t":"2026-10-20T17:25:00Z","v":8225,"vw":8.902587},{"c":8.8904,"h":8.916,"l":8.88,"n":7,"o":8.916,"t":"2026-10-20T17:30:00Z","v":1353,"vw":8.886484},{"c":8.8986,"h":8.9,"l":8.88,"n":17,"o":8.8951,"t":"2026-10-20T17:35:00Z","v":8325,"vw":8.892908},{"c":8.9099,"h":8.925,"l":8.9,"n":27,"o":8.9,"t":"2026-10-20T17:40:00Z","v":6584,"vw":8.908807},{"c":8.94,"h":8.9473,"l":8.9024,"n":41,"o":8.9024,"t":"2026-10-20T17:45:00Z","v":4645,"vw":8.932027},{"c":8.97,"h":8.97,"l":8.945,"n":30,"o":8.945,"t":"2026-10-20T17:50:00Z","v":4730,"vw":8.956164},{"c":8.9623,"h":8.97,"l":8.96,"n":16,"o":8.9625,"t":"2026-10-20T17:55:00Z","v":2604,"vw":8.964637},{"c":8.92,"h":8.99,"l":8.91,"n":55,"o":8.965,"t":"2026-10-20T18:00:00Z","v":13115,"vw":8.937842},{"c":8.91,"h":8.92,"l":8.9,"n":65,"o":8.91,"t":"2026-10-20T18:05:00Z","v":12804,"vw":8.908965},{"c":8.88,"h":8.891,"l":8.861,"n":23,"o":8.891,"t":"2026-10-20T18:10:00Z","v":4797,"vw":8.881415},{"c":8.8899,"h":8.9,"l":8.875,"n":39,"o":8.895,"t":"2026-10-20T18:15:00Z","v":4705,"vw":8.890853},{"c":8.87,"h":8.905,"l":8.86,"n":26,"o":8.89,"t":"2026-10-20T18:20:00Z","v":3004,"vw":8.877439},{"c":8.8803,"h":8.885,"l":8.855,"n":37,"o":8.87,"t":"2026-10-20T18:25:00Z","v":5251,"vw":8.867401},{"c":8.84,"h":8.89,"l":8.8337,"n":55,"o":8.885,"t":"2026-10-20T18:30:00Z","v":5907,"vw":8.866701},{"c":8.795,"h":8.83,"l":8.79,"n":75,"o":8.83,"t":"2026-10-20T18:35:00Z","v":16752,"vw":8.796293},{"c":8.707,"h":8.8,"l":8.68,"n":91,"o":8.79,"t":"2026-10-20T18:40:00Z","v":25400,"vw":8.724145},{"c":8.78,"h":8.7871,"l":8.6905,"n":47,"o":8.6905,"t":"2026-10-20T18:45:00Z","v":14440,"vw":8.769425},{"c":8.8,"h":8.8,"l":8.78,"n":53,"o":8.78,"t":"2026-10-20T18:50:00Z","v":6555,"vw":8.789853},{"c":8.78,"h":8.8213,"l":8.771,"n":36,"o":8.805,"t":"2026-10-20T18:55:00Z","v":6332,"vw":8.81125},{"c":8.786,"h":8.8,"l":8.76,"n":49,"o":8.79,"t":"2026-10-20T19:00:00Z","v":25917,"vw":8.795192},{"c":8.84,"h":8.84,"l":8.7801,"n":37,"o":8.79,"t":"2026-10-20T19:05:00Z","v":5205,"vw":8.794361},{"c":8.82,"h":8.865,"l":8.82,"n":56,"o":8.83,"t":"2026-10-20T19:10:00Z","v":12301,"vw":8.847221},{"c":8.8,"h":8.81,"l":8.8,"n":28,"o":8.8072,"t":"2026-10-20T19:15:00Z","v":3384,"vw":8.803828},{"c":8.775,"h":8.79,"l":8.77,"n":28,"o":8.79,"t":"2026-10-20T19:20:00Z","v":6530,"vw":8.784836},{"c":8.78,"h":8.82,"l":8.7745,"n":36,"o":8.8,"t":"2026-10-20T19:25:00Z","v":4599,"vw":8.791362},{"c":8.79,"h":8.84,"l":8.77,"n":134,"o":8.8,"t":"2026-10-20T19:30:00Z","v":13993,"vw":8.784668},{"c":8.7417,"h":8.8,"l":8.7301,"n":81,"o":8.78,"t":"2026-10-20T19:35:00Z","v":9318,"vw":8.767659},{"c":8.7512,"h":8.7551,"l":8.73,"n":93,"o":8.7335,"t":"2026-10-20T19:40:00Z","v":12274,"vw":8.745697},{"c":8.745,"h":8.76,"l":8.73,"n":45,"o":8.76,"t":"2026-10-20T19:45:00Z","v":9589,"vw":8.743482},{"c":8.74,"h":8.77,"l":8.71,"n":53,"o":8.74,"t":"2026-10-20T19:50:00Z","v":12437,"vw":8.740568},{"c":8.73,"h":8.75,"l":8.695,"n":131,"o":8.7,"t":"2026-10-20T19:55:00Z","v":13430,"vw":8.719444},{"c":8.76,"h":8.85,"l":8.71,"n":30,"o":8.71,"t":"2026-10-20T20:00:00Z","v":5958,"vw":8.744146},{"c":8.84,"h":8.8699,"l":8.741,"n":30,"o":8.741,"t":"2026-10-20T20:05:00Z","v":5729,"vw":8.827996},{"c":8.9386,"h":8.9699,"l":8.88,"n":42,"o":8.88,"t":"2026-10-20T20:10:00Z","v":5344,"vw":8.94305},{"c":8.9,"h":8.95,"l":8.8902,"n":31,"o":8.95,"t":"2026-10-20T20:15:00Z","v":5594,"vw":8.910475},{"c":8.9,"h":8.9248,"l":8.87,"n":12,"o":8.9248,"t":"2026-10-20T20:20:00Z","v":873,"vw":8.887315},{"c":8.86,"h":8.8944,"l":8.86,"n":6,"o":8.8944,"t":"2026-10-20T20:25:00Z","v":1160,"vw":8.864019},{"c":8.9935,"h":8.9935,"l":8.92,"n":23,"o":8.92,"t":"2026-10-20T20:30:00Z","v":5414,"vw":8.93834},{"c":8.9823,"h":8.99,"l":8.9823,"n":2,"o":8.99,"t":"2026-10-20T20:35:00Z","v":5174,"vw":8.982559},{"c":8.9412,"h":8.9412,"l":8.9,"n":16,"o":8.94,"t":"2026-10-20T20:40:00Z","v":3581,"vw":8.933863},{"c":9.05,"h":9.05,"l":8.9,"n":71,"o":8.9,"t":"2026-10-20T20:45:00Z","v":9388,"vw":8.985028},{"c":9.17,"h":9.2,"l":9.05,"n":57,"o":9.05,"t":"2026-10-20T20:50:00Z","v":9316,"vw":9.126418},{"c":9.1562,"h":9.17,"l":9.0893,"n":16,"o":9.16,"t":"2026-10-20T20:55:00Z","v":3719,"vw":9.127266},{"c":9.22,"h":9.22,"l":9.15,"n":80,"o":9.17,"t":"2026-10-20T21:00:00Z","v":8345,"vw":9.193381},{"c":9.19,"h":9.25,"l":9.18,"n":27,"o":9.25,"t":"2026-10-20T21:05:00Z","v":11502,"vw":9.198227},{"c":9.14,"h":9.2166,"l":9.1,"n":18,"o":9.14,"t":"2026-10-20T21:10:00Z","v":4450,"vw":9.149451},{"c":9.141,"h":9.2,"l":9.1408,"n":27,"o":9.1408,"t":"2026-10-20T21:15:00Z","v":5118,"vw":9.163042},{"c":9.17,"h":9.1745,"l":9.13,"n":19,"o":9.13,"t":"2026-10-20T21:20:00Z","v":12859,"vw":9.150011},{"c":9.12,"h":9.1643,"l":9.12,"n":8,"o":9.1643,"t":"2026-10-20T21:25:00Z","v":996,"vw":9.137616},{"c":9.15,"h":9.15,"l":9.15,"n":7,"o":9.15,"t":"2026-10-20T21:30:00Z","v":351,"vw":9.15},{"c":9.19,"h":9.19,"l":9.15,"n":18,"o":9.15,"t":"2026-10-20T21:35:00Z","v":3126,"vw":9.161288},{"c":9.12,"h":9.16,"l":9.11,"n":88,"o":9.16,"t":"2026-10-20T21:45:00Z","v":11661,"vw":9.137491},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-20T21:50:00Z","v":200,"vw":9.15},{"c":9.2,"h":9.2,"l":9.17,"n":124,"o":9.17,"t":"2026-10-20T22:00:00Z","v":6570,"vw":9.177496},{"c":9.23,"h":9.23,"l":9.2244,"n":6,"o":9.23,"t":"2026-10-20T22:05:00Z","v":1312,"vw":9.228373},{"c":9.22,"h":9.25,"l":9.22,"n":10,"o":9.23,"t":"2026-10-20T22:10:00Z","v":1677,"vw":9.234117},{"c":9.25,"h":9.2788,"l":9.23,"n":76,"o":9.23,"t":"2026-10-20T22:15:00Z","v":5663,"vw":9.247841},{"c":9.24,"h":9.3,"l":9.23,"n":19,"o":9.24,"t":"2026-10-20T22:20:00Z","v":2875,"vw":9.250879},{"c":9.23,"h":9.28,"l":9.23,"n":11,"o":9.255,"t":"2026-10-20T22:25:00Z","v":1006,"vw":9.252177},{"c":9.18,"h":9.2,"l":9.18,"n":6,"o":9.2,"t":"2026-10-20T22:30:00Z","v":2552,"vw":9.181203},{"c":9.21,"h":9.2107,"l":9.16,"n":14,"o":9.16,"t":"2026-10-20T22:35:00Z","v":2667,"vw":9.184453},{"c":9.19,"h":9.21,"l":9.18,"n":16,"o":9.21,"t":"2026-10-20T22:40:00Z","v":3614,"vw":9.190889},{"c":9.2,"h":9.2,"l":9.18,"n":12,"o":9.18,"t":"2026-10-20T22:45:00Z","v":4180,"vw":9.187479},{"c":9.2,"h":9.2,"l":9.1995,"n":6,"o":9.2,"t":"2026-10-20T22:50:00Z","v":1303,"vw":9.199961},{"c":9.2577,"h":9.26,"l":9.18,"n":25,"o":9.18,"t":"2026-10-20T22:55:00Z","v":7913,"vw":9.224635},{"c":9.22,"h":9.25,"l":9.22,"n":3,"o":9.25,"t":"2026-10-20T23:00:00Z","v":1700,"vw":9.244706},{"c":9.2484,"h":9.2499,"l":9.2,"n":11,"o":9.22,"t":"2026-10-20T23:05:00Z","v":24483,"vw":9.221457},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-20T23:10:00Z","v":106,"vw":9.23},{"c":9.18,"h":9.2,"l":9.18,"n":11,"o":9.19,"t":"2026-10-20T23:15:00Z","v":4019,"vw":9.194973},{"c":9.14,"h":9.17,"l":9.14,"n":14,"o":9.17,"t":"2026-10-20T23:20:00Z","v":10810,"vw":9.155413},{"c":9.15,"h":9.15,"l":9.14,"n":5,"o":9.15,"t":"2026-10-20T23:25:00Z","v":2223,"vw":9.148747},{"c":9.1691,"h":9.1691,"l":9.1691,"n":2,"o":9.1691,"t":"2026-10-20T23:30:00Z","v":218,"vw":9.1691},{"c":9.15,"h":9.17,"l":9.15,"n":10,"o":9.16,"t":"2026-10-20T23:35:00Z","v":2830,"vw":9.16487},{"c":9.19,"h":9.19,"l":9.15,"n":5,"o":9.17,"t":"2026-10-20T23:40:00Z","v":2800,"vw":9.153811},{"c":9.2,"h":9.2,"l":9.19,"n":74,"o":9.19,"t":"2026-10-20T23:45:00Z","v":4610,"vw":9.19828},{"c":9.23,"h":9.23,"l":9.19,"n":25,"o":9.19,"t":"2026-10-20T23:50:00Z","v":3549,"vw":9.196217},{"c":9.2395,"h":9.2395,"l":9.239,"n":8,"o":9.239,"t":"2026-10-20T23:55:00Z","v":1099,"vw":9.239103},{"c":9.41,"h":9.44,"l":9.25,"n":252,"o":9.32,"t":"2026-10-21T08:00:00Z","v":39878,"vw":9.342843},{"c":9.32,"h":9.413,"l":9.31,"n":20,"o":9.413,"t":"2026-10-21T08:05:00Z","v":2795,"vw":9.342363},{"c":9.33,"h":9.34,"l":9.3,"n":18,"o":9.31,"t":"2026-10-21T08:10:00Z","v":2892,"vw":9.3138},{"c":9.32,"h":9.32,"l":9.3,"n":2,"o":9.3,"t":"2026-10-21T08:15:00Z","v":350,"vw":9.308571},{"c":9.35,"h":9.35,"l":9.32,"n":8,"o":9.32,"t":"2026-10-21T08:20:00Z","v":2707,"vw":9.346667},{"c":9.29,"h":9.3501,"l":9.29,"n":23,"o":9.3501,"t":"2026-10-21T08:30:00Z","v":9227,"vw":9.336707},{"c":9.23,"h":9.28,"l":9.23,"n":35,"o":9.25,"t":"2026-10-21T08:35:00Z","v":13968,"vw":9.252545},{"c":9.24,"h":9.24,"l":9.22,"n":12,"o":9.23,"t":"2026-10-21T08:40:00Z","v":2110,"vw":9.235854},{"c":9.26,"h":9.27,"l":9.25,"n":11,"o":9.27,"t":"2026-10-21T08:45:00Z","v":3052,"vw":9.257674},{"c":9.17,"h":9.23,"l":9.15,"n":40,"o":9.23,"t":"2026-10-21T08:50:00Z","v":4940,"vw":9.184834},{"c":9.14,"h":9.15,"l":9.14,"n":9,"o":9.15,"t":"2026-10-21T08:55:00Z","v":2000,"vw":9.141919},{"c":9.19,"h":9.19,"l":9.14,"n":26,"o":9.14,"t":"2026-10-21T09:00:00Z","v":7460,"vw":9.151272},{"c":9.19,"h":9.19,"l":9.189,"n":2,"o":9.189,"t":"2026-10-21T09:05:00Z","v":741,"vw":9.189865},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-21T09:15:00Z","v":434,"vw":9.19},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-21T09:25:00Z","v":730,"vw":9.21},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-21T09:45:00Z","v":805,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-21T09:50:00Z","v":238,"vw":9.19},{"c":9.19,"h":9.2,"l":9.19,"n":6,"o":9.2,"t":"2026-10-21T09:55:00Z","v":667,"vw":9.195207},{"c":9.06,"h":9.12,"l":9.06,"n":13,"o":9.12,"t":"2026-10-21T10:05:00Z","v":2894,"vw":9.09195},{"c":9.09,"h":9.09,"l":9.07,"n":27,"o":9.08,"t":"2026-10-21T10:10:00Z","v":8115,"vw":9.072297},{"c":9.06,"h":9.07,"l":9.05,"n":8,"o":9.06,"t":"2026-10-21T10:15:00Z","v":7145,"vw":9.061625},{"c":9.12,"h":9.12,"l":9.08,"n":7,"o":9.09,"t":"2026-10-21T10:25:00Z","v":842,"vw":9.091857},{"c":9.1792,"h":9.1792,"l":9.15,"n":9,"o":9.15,"t":"2026-10-21T10:30:00Z","v":642,"vw":9.169072},{"c":9.171,"h":9.171,"l":9.171,"n":1,"o":9.171,"t":"2026-10-21T10:40:00Z","v":500,"vw":9.171},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-21T10:45:00Z","v":1112,"vw":9.17},{"c":9.1722,"h":9.19,"l":9.17,"n":13,"o":9.17,"t":"2026-10-21T11:00:00Z","v":2591,"vw":9.18323},{"c":9.19,"h":9.23,"l":9.16,"n":30,"o":9.21,"t":"2026-10-21T11:05:00Z","v":4276,"vw":9.214602},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-21T11:10:00Z","v":200,"vw":9.16},{"c":9.17,"h":9.17,"l":9.15,"n":13,"o":9.15,"t":"2026-10-21T11:15:00Z","v":1200,"vw":9.153957},{"c":9.15,"h":9.16,"l":9.13,"n":29,"o":9.16,"t":"2026-10-21T11:20:00Z","v":5771,"vw":9.142347},{"c":9.2,"h":9.2,"l":9.16,"n":3,"o":9.16,"t":"2026-10-21T11:25:00Z","v":993,"vw":9.167774},{"c":9.23,"h":9.25,"l":9.22,"n":14,"o":9.22,"t":"2026-10-21T11:30:00Z","v":2071,"vw":9.230253},{"c":9.19,"h":9.21,"l":9.19,"n":14,"o":9.19,"t":"2026-10-21T11:35:00Z","v":3718,"vw":9.194719},{"c":9.14,"h":9.2098,"l":9.13,"n":25,"o":9.2,"t":"2026-10-21T11:40:00Z","v":7015,"vw":9.148802},{"c":9.17,"h":9.17,"l":9.16,"n":8,"o":9.16,"t":"2026-10-21T11:50:00Z","v":1509,"vw":9.167143},{"c":9.18,"h":9.18,"l":9.17,"n":3,"o":9.17,"t":"2026-10-21T11:55:00Z","v":1279,"vw":9.179169},{"c":9.12,"h":9.1238,"l":9.12,"n":6,"o":9.1238,"t":"2026-10-21T12:00:00Z","v":1420,"vw":9.122923},{"c":9.17,"h":9.17,"l":9.1062,"n":6,"o":9.1062,"t":"2026-10-21T12:05:00Z","v":3353,"vw":9.153104},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-21T12:10:00Z","v":202,"vw":9.15},{"c":9.08,"h":9.1522,"l":9.08,"n":11,"o":9.1522,"t":"2026-10-21T12:15:00Z","v":2458,"vw":9.111334},{"c":9.12,"h":9.13,"l":9.1,"n":18,"o":9.12,"t":"2026-10-21T12:20:00Z","v":7309,"vw":9.115196},{"c":9.15,"h":9.15,"l":9.13,"n":22,"o":9.13,"t":"2026-10-21T12:25:00Z","v":3502,"vw":9.131172},{"c":9.12,"h":9.15,"l":9.09,"n":24,"o":9.14,"t":"2026-10-21T12:30:00Z","v":6077,"vw":9.12025},{"c":9.16,"h":9.16,"l":9.11,"n":8,"o":9.12,"t":"2026-10-21T12:35:00Z","v":5605,"vw":9.132189},{"c":9.0929,"h":9.18,"l":9.07,"n":24,"o":9.18,"t":"2026-10-21T12:40:00Z","v":7810,"vw":9.094467},{"c":9.07,"h":9.11,"l":9.05,"n":22,"o":9.09,"t":"2026-10-21T12:45:00Z","v":2965,"vw":9.068784},{"c":9.06,"h":9.07,"l":9.06,"n":9,"o":9.07,"t":"2026-10-21T12:50:00Z","v":1711,"vw":9.068768},{"c":9.06,"h":9.06,"l":9.04,"n":14,"o":9.05,"t":"2026-10-21T12:55:00Z","v":2433,"vw":9.045972},{"c":9.12,"h":9.13,"l":9.11,"n":14,"o":9.12,"t":"2026-10-21T13:00:00Z","v":3408,"vw":9.118764},{"c":9.12,"h":9.13,"l":9.1046,"n":11,"o":9.13,"t":"2026-10-21T13:05:00Z","v":7411,"vw":9.124953},{"c":9.14,"h":9.16,"l":9.11,"n":22,"o":9.11,"t":"2026-10-21T13:10:00Z","v":4977,"vw":9.134957},{"c":9.2132,"h":9.215,"l":9.16,"n":11,"o":9.16,"t":"2026-10-21T13:15:00Z","v":1241,"vw":9.177188},{"c":9.2,"h":9.23,"l":9.2,"n":25,"o":9.22,"t":"2026-10-21T13:20:00Z","v":5516,"vw":9.213439},{"c":9.21,"h":9.27,"l":9.16,"n":154,"o":9.21,"t":"2026-10-21T13:25:00Z","v":15787,"vw":9.217331},{"c":9.3828,"h":9.52,"l":9.11,"n":531,"o":9.2,"t":"2026-10-21T13:30:00Z","v":186268,"vw":9.305622},{"c":9.57,"h":9.62,"l":9.3,"n":703,"o":9.4,"t":"2026-10-21T13:35:00Z","v":155501,"vw":9.475014},{"c":9.395,"h":9.59,"l":9.34,"n":703,"o":9.58,"t":"2026-10-21T13:40:00Z","v":139822,"vw":9.450316},{"c":9.49,"h":9.51,"l":9.35,"n":740,"o":9.39,"t":"2026-10-21T13:45:00Z","v":120595,"vw":9.430936},{"c":9.41,"h":9.54,"l":9.36,"n":377,"o":9.48,"t":"2026-10-21T13:50:00Z","v":77831,"vw":9.439763},{"c":9.47,"h":9.52,"l":9.4,"n":190,"o":9.41,"t":"2026-10-21T13:55:00Z","v":37417,"vw":9.46452},{"c":9.54,"h":9.62,"l":9.4795,"n":397,"o":9.51,"t":"2026-10-21T14:00:00Z","v":82525,"vw":9.553078},{"c":9.4853,"h":9.58,"l":9.43,"n":205,"o":9.5405,"t":"2026-10-21T14:05:00Z","v":43159,"vw":9.493556},{"c":9.47,"h":9.51,"l":9.43,"n":167,"o":9.5,"t":"2026-10-21T14:10:00Z","v":40713,"vw":9.468251},{"c":9.51,"h":9.51,"l":9.39,"n":335,"o":9.47,"t":"2026-10-21T14:15:00Z","v":75522,"vw":9.449538},{"c":9.57,"h":9.6,"l":9.44,"n":139,"o":9.4999,"t":"2026-10-21T14:20:00Z","v":27516,"vw":9.54884},{"c":9.47,"h":9.57,"l":9.455,"n":213,"o":9.57,"t":"2026-10-21T14:25:00Z","v":56324,"vw":9.513705},{"c":9.525,"h":9.55,"l":9.45,"n":223,"o":9.46,"t":"2026-10-21T14:30:00Z","v":82010,"vw":9.512677},{"c":9.43,"h":9.55,"l":9.43,"n":203,"o":9.53,"t":"2026-10-21T14:35:00Z","v":38660,"vw":9.479299},{"c":9.47,"h":9.52,"l":9.43,"n":113,"o":9.4314,"t":"2026-10-21T14:40:00Z","v":48690,"vw":9.452833},{"c":9.49,"h":9.52,"l":9.47,"n":68,"o":9.47,"t":"2026-10-21T14:45:00Z","v":12181,"vw":9.499578},{"c":9.46,"h":9.51,"l":9.44,"n":142,"o":9.49,"t":"2026-10-21T14:50:00Z","v":24661,"vw":9.474391},{"c":9.41,"h":9.46,"l":9.38,"n":174,"o":9.46,"t":"2026-10-21T14:55:00Z","v":59957,"vw":9.40272},{"c":9.375,"h":9.42,"l":9.335,"n":238,"o":9.4,"t":"2026-10-21T15:00:00Z","v":112322,"vw":9.379446},{"c":9.43,"h":9.46,"l":9.3945,"n":92,"o":9.4,"t":"2026-10-21T15:05:00Z","v":22288,"vw":9.428287},{"c":9.4511,"h":9.5,"l":9.4387,"n":97,"o":9.4387,"t":"2026-10-21T15:10:00Z","v":16737,"vw":9.463126},{"c":9.39,"h":9.45,"l":9.38,"n":188,"o":9.45,"t":"2026-10-21T15:15:00Z","v":47851,"vw":9.400292},{"c":9.375,"h":9.39,"l":9.34,"n":90,"o":9.38,"t":"2026-10-21T15:20:00Z","v":15991,"vw":9.36369},{"c":9.38,"h":9.43,"l":9.37,"n":58,"o":9.39,"t":"2026-10-21T15:25:00Z","v":9747,"vw":9.395137},{"c":9.41,"h":9.4199,"l":9.405,"n":47,"o":9.41,"t":"2026-10-21T15:30:00Z","v":4931,"vw":9.409346},{"c":9.51,"h":9.51,"l":9.4156,"n":110,"o":9.4156,"t":"2026-10-21T15:35:00Z","v":18403,"vw":9.488994},{"c":9.51,"h":9.51,"l":9.47,"n":59,"o":9.5,"t":"2026-10-21T15:40:00Z","v":9668,"vw":9.494508},{"c":9.555,"h":9.57,"l":9.515,"n":175,"o":9.52,"t":"2026-10-21T15:45:00Z","v":38530,"vw":9.537969},{"c":9.5601,"h":9.58,"l":9.54,"n":95,"o":9.55,"t":"2026-10-21T15:50:00Z","v":17584,"vw":9.56181},{"c":9.52,"h":9.57,"l":9.52,"n":97,"o":9.56,"t":"2026-10-21T15:55:00Z","v":34026,"vw":9.553795},{"c":9.47,"h":9.51,"l":9.45,"n":80,"o":9.51,"t":"2026-10-21T16:00:00Z","v":12008,"vw":9.475958},{"c":9.45,"h":9.47,"l":9.43,"n":45,"o":9.4571,"t":"2026-10-21T16:05:00Z","v":25124,"vw":9.445395},{"c":9.42,"h":9.45,"l":9.4133,"n":73,"o":9.45,"t":"2026-10-21T16:10:00Z","v":25739,"vw":9.424251},{"c":9.5,"h":9.5,"l":9.43,"n":48,"o":9.43,"t":"2026-10-21T16:15:00Z","v":4716,"vw":9.472076},{"c":9.44,"h":9.48,"l":9.42,"n":59,"o":9.47,"t":"2026-10-21T16:20:00Z","v":17272,"vw":9.443138},{"c":9.435,"h":9.445,"l":9.41,"n":53,"o":9.44,"t":"2026-10-21T16:25:00Z","v":9491,"vw":9.424794},{"c":9.415,"h":9.45,"l":9.415,"n":16,"o":9.44,"t":"2026-10-21T16:30:00Z","v":6005,"vw":9.431956},{"c":9.62,"h":9.65,"l":9.41,"n":240,"o":9.4101,"t":"2026-10-21T16:35:00Z","v":68443,"vw":9.565177},{"c":9.5699,"h":9.68,"l":9.525,"n":312,"o":9.67,"t":"2026-10-21T16:40:00Z","v":54242,"vw":9.603025},{"c":9.53,"h":9.58,"l":9.49,"n":115,"o":9.57,"t":"2026-10-21T16:45:00Z","v":13401,"vw":9.529798},{"c":9.54,"h":9.58,"l":9.54,"n":34,"o":9.545,"t":"2026-10-21T16:50:00Z","v":3724,"vw":9.562721},{"c":9.53,"h":9.58,"l":9.53,"n":61,"o":9.57,"t":"2026-10-21T16:55:00Z","v":18029,"vw":9.557828},{"c":9.5459,"h":9.5459,"l":9.525,"n":23,"o":9.53,"t":"2026-10-21T17:00:00Z","v":1502,"vw":9.536653},{"c":9.535,"h":9.57,"l":9.535,"n":37,"o":9.56,"t":"2026-10-21T17:05:00Z","v":31669,"vw":9.548585},{"c":9.535,"h":9.55,"l":9.495,"n":109,"o":9.55,"t":"2026-10-21T17:10:00Z","v":35731,"vw":9.513215},{"c":9.559,"h":9.57,"l":9.52,"n":47,"o":9.52,"t":"2026-10-21T17:15:00Z","v":11368,"vw":9.561689},{"c":9.5799,"h":9.595,"l":9.56,"n":97,"o":9.56,"t":"2026-10-21T17:20:00Z","v":27270,"vw":9.571667},{"c":9.58,"h":9.5992,"l":9.55,"n":51,"o":9.55,"t":"2026-10-21T17:25:00Z","v":11831,"vw":9.572824},{"c":9.54,"h":9.59,"l":9.54,"n":56,"o":9.589,"t":"2026-10-21T17:30:00Z","v":10763,"vw":9.555385},{"c":9.5001,"h":9.55,"l":9.5001,"n":64,"o":9.55,"t":"2026-10-21T17:35:00Z","v":8142,"vw":9.538559},{"c":9.495,"h":9.52,"l":9.495,"n":55,"o":9.51,"t":"2026-10-21T17:40:00Z","v":17449,"vw":9.50043},{"c":9.4672,"h":9.5,"l":9.46,"n":59,"o":9.49,"t":"2026-10-21T17:45:00Z","v":23434,"vw":9.481117},{"c":9.4855,"h":9.4999,"l":9.4751,"n":27,"o":9.481,"t":"2026-10-21T17:50:00Z","v":3196,"vw":9.488464},{"c":9.46,"h":9.495,"l":9.4599,"n":42,"o":9.495,"t":"2026-10-21T17:55:00Z","v":10200,"vw":9.469629},{"c":9.49,"h":9.5,"l":9.4714,"n":31,"o":9.5,"t":"2026-10-21T18:00:00Z","v":7434,"vw":9.496311},{"c":9.48,"h":9.5051,"l":9.4773,"n":21,"o":9.495,"t":"2026-10-21T18:05:00Z","v":3335,"vw":9.488734},{"c":9.5,"h":9.5,"l":9.48,"n":33,"o":9.48,"t":"2026-10-21T18:10:00Z","v":20818,"vw":9.496499},{"c":9.505,"h":9.53,"l":9.4986,"n":29,"o":9.4986,"t":"2026-10-21T18:15:00Z","v":12542,"vw":9.51424},{"c":9.49,"h":9.51,"l":9.475,"n":32,"o":9.51,"t":"2026-10-21T18:20:00Z","v":9597,"vw":9.492114},{"c":9.485,"h":9.495,"l":9.48,"n":18,"o":9.495,"t":"2026-10-21T18:25:00Z","v":5992,"vw":9.487354},{"c":9.47,"h":9.49,"l":9.47,"n":23,"o":9.49,"t":"2026-10-21T18:30:00Z","v":9470,"vw":9.475201},{"c":9.5,"h":9.5,"l":9.4731,"n":22,"o":9.4731,"t":"2026-10-21T18:35:00Z","v":9387,"vw":9.478227},{"c":9.505,"h":9.5299,"l":9.505,"n":10,"o":9.515,"t":"2026-10-21T18:40:00Z","v":1185,"vw":9.510522},{"c":9.55,"h":9.66,"l":9.54,"n":94,"o":9.54,"t":"2026-10-21T18:45:00Z","v":16927,"vw":9.604395},{"c":9.5401,"h":9.575,"l":9.5,"n":38,"o":9.53,"t":"2026-10-21T18:50:00Z","v":13086,"vw":9.537016},{"c":9.54,"h":9.57,"l":9.52,"n":44,"o":9.57,"t":"2026-10-21T18:55:00Z","v":17474,"vw":9.544081},{"c":9.53,"h":9.57,"l":9.4701,"n":180,"o":9.52,"t":"2026-10-21T19:00:00Z","v":30330,"vw":9.498777},{"c":9.52,"h":9.545,"l":9.4954,"n":29,"o":9.52,"t":"2026-10-21T19:05:00Z","v":7434,"vw":9.511529},{"c":9.5295,"h":9.5295,"l":9.47,"n":44,"o":9.51,"t":"2026-10-21T19:10:00Z","v":4384,"vw":9.493788},{"c":9.575,"h":9.5851,"l":9.53,"n":84,"o":9.53,"t":"2026-10-21T19:15:00Z","v":7558,"vw":9.564578},{"c":9.54,"h":9.58,"l":9.53,"n":93,"o":9.57,"t":"2026-10-21T19:20:00Z","v":12040,"vw":9.550218},{"c":9.5559,"h":9.58,"l":9.55,"n":61,"o":9.56,"t":"2026-10-21T19:25:00Z","v":7176,"vw":9.564332},{"c":9.62,"h":9.67,"l":9.58,"n":172,"o":9.59,"t":"2026-10-21T19:30:00Z","v":66325,"vw":9.631703},{"c":9.66,"h":9.66,"l":9.62,"n":115,"o":9.625,"t":"2026-10-21T19:35:00Z","v":27265,"vw":9.651763},{"c":9.64,"h":9.66,"l":9.605,"n":159,"o":9.6523,"t":"2026-10-21T19:40:00Z","v":16778,"vw":9.640879},{"c":9.66,"h":9.68,"l":9.65,"n":75,"o":9.65,"t":"2026-10-21T19:45:00Z","v":20097,"vw":9.670321},{"c":9.7149,"h":9.74,"l":9.66,"n":162,"o":9.68,"t":"2026-10-21T19:50:00Z","v":52280,"vw":9.718106},{"c":9.65,"h":9.69,"l":9.65,"n":262,"o":9.69,"t":"2026-10-21T19:55:00Z","v":60461,"vw":9.675286},{"c":9.75,"h":9.77,"l":9.65,"n":45,"o":9.65,"t":"2026-10-21T20:00:00Z","v":9693,"vw":9.697467},{"c":9.74,"h":9.75,"l":9.71,"n":35,"o":9.71,"t":"2026-10-21T20:05:00Z","v":4129,"vw":9.732441},{"c":9.73,"h":9.75,"l":9.73,"n":47,"o":9.74,"t":"2026-10-21T20:10:00Z","v":13567,"vw":9.732058},{"c":9.74,"h":9.77,"l":9.73,"n":56,"o":9.75,"t":"2026-10-21T20:15:00Z","v":12927,"vw":9.759157},{"c":9.83,"h":9.83,"l":9.75,"n":40,"o":9.76,"t":"2026-10-21T20:20:00Z","v":7843,"vw":9.789636},{"c":9.87,"h":9.87,"l":9.79,"n":39,"o":9.8294,"t":"2026-10-21T20:25:00Z","v":8417,"vw":9.830724},{"c":9.851,"h":9.9,"l":9.85,"n":31,"o":9.8602,"t":"2026-10-21T20:30:00Z","v":6652,"vw":9.869157},{"c":9.97,"h":9.97,"l":9.86,"n":100,"o":9.86,"t":"2026-10-21T20:35:00Z","v":35966,"vw":9.921663},{"c":9.98,"h":9.98,"l":9.9406,"n":27,"o":9.9796,"t":"2026-10-21T20:40:00Z","v":12124,"vw":9.960663},{"c":9.9,"h":10.01,"l":9.9,"n":65,"o":9.98,"t":"2026-10-21T20:45:00Z","v":15882,"vw":9.98253},{"c":9.85,"h":9.93,"l":9.85,"n":71,"o":9.93,"t":"2026-10-21T20:50:00Z","v":15499,"vw":9.902078},{"c":9.81,"h":9.83,"l":9.8,"n":14,"o":9.8,"t":"2026-10-21T20:55:00Z","v":7086,"vw":9.817284},{"c":9.86,"h":9.88,"l":9.8,"n":19,"o":9.82,"t":"2026-10-21T21:00:00Z","v":2347,"vw":9.834441},{"c":9.8,"h":9.86,"l":9.8,"n":11,"o":9.8,"t":"2026-10-21T21:05:00Z","v":5188,"vw":9.806658},{"c":9.84,"h":9.848,"l":9.8,"n":7,"o":9.8,"t":"2026-10-21T21:10:00Z","v":1160,"vw":9.824321},{"c":9.86,"h":9.86,"l":9.82,"n":27,"o":9.86,"t":"2026-10-21T21:15:00Z","v":2533,"vw":9.834394},{"c":9.85,"h":9.85,"l":9.8304,"n":7,"o":9.84,"t":"2026-10-21T21:20:00Z","v":487,"vw":9.841492},{"c":9.85,"h":9.86,"l":9.83,"n":12,"o":9.83,"t":"2026-10-21T21:25:00Z","v":1057,"vw":9.844156},{"c":9.8707,"h":9.9,"l":9.8707,"n":14,"o":9.9,"t":"2026-10-21T21:30:00Z","v":10593,"vw":9.877384},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T21:35:00Z","v":670,"vw":9.86},{"c":9.86,"h":9.87,"l":9.86,"n":9,"o":9.87,"t":"2026-10-21T21:40:00Z","v":522,"vw":9.865924},{"c":9.79,"h":9.84,"l":9.78,"n":18,"o":9.84,"t":"2026-10-21T21:50:00Z","v":10892,"vw":9.804229},{"c":9.77,"h":9.79,"l":9.77,"n":7,"o":9.78,"t":"2026-10-21T21:55:00Z","v":1684,"vw":9.783366},{"c":9.6117,"h":9.7593,"l":9.6117,"n":31,"o":9.7593,"t":"2026-10-21T22:00:00Z","v":7727,"vw":9.712811},{"c":9.6103,"h":9.6103,"l":9.61,"n":2,"o":9.61,"t":"2026-10-21T22:05:00Z","v":1998,"vw":9.610199},{"c":9.53,"h":9.62,"l":9.53,"n":15,"o":9.62,"t":"2026-10-21T22:15:00Z","v":1929,"vw":9.587624},{"c":9.5103,"h":9.55,"l":9.5103,"n":10,"o":9.53,"t":"2026-10-21T22:20:00Z","v":898,"vw":9.532734},{"c":9.5,"h":9.5101,"l":9.46,"n":30,"o":9.5101,"t":"2026-10-21T22:25:00Z","v":2288,"vw":9.488814},{"c":9.5,"h":9.51,"l":9.4954,"n":102,"o":9.51,"t":"2026-10-21T22:30:00Z","v":8218,"vw":9.499607},{"c":9.56,"h":9.56,"l":9.5,"n":9,"o":9.5,"t":"2026-10-21T22:35:00Z","v":5007,"vw":9.515697},{"c":9.56,"h":9.56,"l":9.52,"n":3,"o":9.52,"t":"2026-10-21T22:40:00Z","v":250,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-21T22:45:00Z","v":198,"vw":9.54},{"c":9.5,"h":9.52,"l":9.5,"n":5,"o":9.52,"t":"2026-10-21T22:50:00Z","v":988,"vw":9.505403},{"c":9.55,"h":9.55,"l":9.5,"n":6,"o":9.5,"t":"2026-10-21T22:55:00Z","v":1711,"vw":9.516306},{"c":9.47,"h":9.52,"l":9.47,"n":10,"o":9.51,"t":"2026-10-21T23:10:00Z","v":2083,"vw":9.506081},{"c":9.45,"h":9.47,"l":9.45,"n":11,"o":9.47,"t":"2026-10-21T23:15:00Z","v":11206,"vw":9.450663},{"c":9.35,"h":9.45,"l":9.35,"n":28,"o":9.45,"t":"2026-10-21T23:20:00Z","v":5618,"vw":9.393951},{"c":9.39,"h":9.39,"l":9.3794,"n":7,"o":9.3794,"t":"2026-10-21T23:25:00Z","v":3182,"vw":9.387265},{"c":9.449,"h":9.449,"l":9.39,"n":2,"o":9.39,"t":"2026-10-21T23:30:00Z","v":2100,"vw":9.39281},{"c":9.4077,"h":9.4423,"l":9.4,"n":3,"o":9.4423,"t":"2026-10-21T23:35:00Z","v":1801,"vw":9.407798},{"c":9.3793,"h":9.3992,"l":9.3793,"n":5,"o":9.39,"t":"2026-10-21T23:40:00Z","v":6028,"vw":9.382466},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-21T23:45:00Z","v":250,"vw":9.38},{"c":9.3788,"h":9.3788,"l":9.3788,"n":2,"o":9.3788,"t":"2026-10-21T23:50:00Z","v":1050,"vw":9.3788},{"c":9.3662,"h":9.3662,"l":9.3662,"n":1,"o":9.3662,"t":"2026-10-21T23:55:00Z","v":460,"vw":9.3662},{"c":8.8,"h":9.05,"l":8.745,"n":344,"o":8.96,"t":"2026-10-22T08:00:00Z","v":72944,"vw":8.910076},{"c":8.72,"h":8.92,"l":8.72,"n":19,"o":8.77,"t":"2026-10-22T08:05:00Z","v":4751,"vw":8.838468},{"c":8.7117,"h":8.76,"l":8.71,"n":39,"o":8.73,"t":"2026-10-22T08:10:00Z","v":12686,"vw":8.720831},{"c":8.73,"h":8.75,"l":8.73,"n":14,"o":8.75,"t":"2026-10-22T08:15:00Z","v":5804,"vw":8.731301},{"c":8.76,"h":8.79,"l":8.74,"n":11,"o":8.74,"t":"2026-10-22T08:20:00Z","v":1857,"vw":8.7628},{"c":8.7784,"h":8.7784,"l":8.7784,"n":3,"o":8.7784,"t":"2026-10-22T08:25:00Z","v":4568,"vw":8.7784},{"c":8.78,"h":8.78,"l":8.77,"n":9,"o":8.77,"t":"2026-10-22T08:30:00Z","v":2321,"vw":8.774222},{"c":8.76,"h":8.78,"l":8.76,"n":11,"o":8.78,"t":"2026-10-22T08:35:00Z","v":6305,"vw":8.767299},{"c":8.85,"h":8.85,"l":8.77,"n":13,"o":8.77,"t":"2026-10-22T08:40:00Z","v":3517,"vw":8.781305},{"c":8.78,"h":8.85,"l":8.78,"n":11,"o":8.85,"t":"2026-10-22T08:50:00Z","v":1142,"vw":8.819569},{"c":8.79,"h":8.81,"l":8.79,"n":14,"o":8.79,"t":"2026-10-22T08:55:00Z","v":3275,"vw":8.79248},{"c":8.77,"h":8.8,"l":8.7698,"n":11,"o":8.79,"t":"2026-10-22T09:00:00Z","v":6649,"vw":8.778437},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-22T09:05:00Z","v":408,"vw":8.79},{"c":8.88,"h":8.88,"l":8.81,"n":18,"o":8.81,"t":"2026-10-22T09:10:00Z","v":5859,"vw":8.842884},{"c":8.85,"h":8.85,"l":8.83,"n":6,"o":8.83,"t":"2026-10-22T09:15:00Z","v":1268,"vw":8.848419},{"c":8.86,"h":8.88,"l":8.86,"n":5,"o":8.88,"t":"2026-10-22T09:20:00Z","v":1500,"vw":8.866667},{"c":8.82,"h":8.82,"l":8.82,"n":5,"o":8.82,"t":"2026-10-22T09:25:00Z","v":370,"vw":8.82},{"c":8.8102,"h":8.83,"l":8.79,"n":5,"o":8.79,"t":"2026-10-22T09:30:00Z","v":1121,"vw":8.802818},{"c":8.81,"h":8.85,"l":8.81,"n":8,"o":8.81,"t":"2026-10-22T09:35:00Z","v":1031,"vw":8.816135},{"c":8.79,"h":8.7902,"l":8.79,"n":4,"o":8.7902,"t":"2026-10-22T09:40:00Z","v":2110,"vw":8.790171},{"c":8.8493,"h":8.8493,"l":8.79,"n":22,"o":8.79,"t":"2026-10-22T09:45:00Z","v":5641,"vw":8.826158},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-22T09:50:00Z","v":100,"vw":8.84},{"c":8.85,"h":8.85,"l":8.85,"n":7,"o":8.85,"t":"2026-10-22T09:55:00Z","v":599,"vw":8.85},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-22T10:00:00Z","v":1653,"vw":8.83},{"c":8.88,"h":8.88,"l":8.84,"n":8,"o":8.84,"t":"2026-10-22T10:05:00Z","v":1331,"vw":8.846667},{"c":8.9,"h":8.9,"l":8.89,"n":11,"o":8.89,"t":"2026-10-22T10:10:00Z","v":2141,"vw":8.890503},{"c":8.88,"h":8.88,"l":8.86,"n":24,"o":8.88,"t":"2026-10-22T10:20:00Z","v":4727,"vw":8.868888},{"c":8.9,"h":8.9,"l":8.88,"n":4,"o":8.88,"t":"2026-10-22T10:25:00Z","v":629,"vw":8.886677},{"c":8.94,"h":8.94,"l":8.91,"n":24,"o":8.91,"t":"2026-10-22T10:30:00Z","v":3909,"vw":8.924289},{"c":8.945,"h":8.95,"l":8.945,"n":5,"o":8.95,"t":"2026-10-22T10:35:00Z","v":942,"vw":8.946411},{"c":8.92,"h":8.93,"l":8.92,"n":4,"o":8.93,"t":"2026-10-22T10:40:00Z","v":301,"vw":8.926667},{"c":8.96,"h":8.97,"l":8.96,"n":3,"o":8.97,"t":"2026-10-22T10:45:00Z","v":700,"vw":8.967463},{"c":8.9493,"h":8.9493,"l":8.93,"n":2,"o":8.93,"t":"2026-10-22T10:55:00Z","v":1346,"vw":8.947149},{"c":8.9423,"h":8.9497,"l":8.92,"n":16,"o":8.92,"t":"2026-10-22T11:00:00Z","v":4386,"vw":8.934758},{"c":8.9,"h":8.94,"l":8.9,"n":17,"o":8.94,"t":"2026-10-22T11:05:00Z","v":3008,"vw":8.916837},{"c":8.89,"h":8.95,"l":8.89,"n":23,"o":8.89,"t":"2026-10-22T11:10:00Z","v":4226,"vw":8.913745},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-22T11:20:00Z","v":133,"vw":8.9},{"c":8.87,"h":8.9038,"l":8.87,"n":8,"o":8.9038,"t":"2026-10-22T11:25:00Z","v":2491,"vw":8.888519},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-22T11:30:00Z","v":210,"vw":8.91},{"c":8.98,"h":9,"l":8.91,"n":25,"o":8.91,"t":"2026-10-22T11:35:00Z","v":4118,"vw":8.95766},{"c":9,"h":9,"l":8.98,"n":12,"o":8.99,"t":"2026-10-22T11:40:00Z","v":3666,"vw":8.998678},{"c":8.97,"h":8.97,"l":8.95,"n":8,"o":8.96,"t":"2026-10-22T11:45:00Z","v":571,"vw":8.96},{"c":8.92,"h":8.95,"l":8.92,"n":5,"o":8.95,"t":"2026-10-22T11:50:00Z","v":246,"vw":8.935},{"c":8.95,"h":8.95,"l":8.92,"n":10,"o":8.92,"t":"2026-10-22T11:55:00Z","v":1430,"vw":8.925384},{"c":8.93,"h":8.94,"l":8.93,"n":3,"o":8.94,"t":"2026-10-22T12:00:00Z","v":389,"vw":8.937429},{"c":8.89,"h":8.92,"l":8.88,"n":20,"o":8.92,"t":"2026-10-22T12:05:00Z","v":4729,"vw":8.888394},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-22T12:10:00Z","v":207,"vw":8.88},{"c":8.89,"h":8.89,"l":8.88,"n":2,"o":8.88,"t":"2026-10-22T12:15:00Z","v":1500,"vw":8.888667},{"c":8.87,"h":8.88,"l":8.87,"n":16,"o":8.88,"t":"2026-10-22T12:20:00Z","v":1346,"vw":8.879091},{"c":8.88,"h":8.88,"l":8.86,"n":8,"o":8.88,"t":"2026-10-22T12:25:00Z","v":3125,"vw":8.862264},{"c":8.9,"h":8.91,"l":8.89,"n":10,"o":8.9,"t":"2026-10-22T12:30:00Z","v":4044,"vw":8.898615},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-22T12:35:00Z","v":1001,"vw":8.88},{"c":8.87,"h":8.89,"l":8.86,"n":10,"o":8.86,"t":"2026-10-22T12:40:00Z","v":1013,"vw":8.867806},{"c":8.875,"h":8.89,"l":8.8614,"n":8,"o":8.8614,"t":"2026-10-22T12:45:00Z","v":2484,"vw":8.87509},{"c":8.81,"h":8.86,"l":8.81,"n":15,"o":8.86,"t":"2026-10-22T12:50:00Z","v":3972,"vw":8.832265},{"c":8.8,"h":8.83,"l":8.8,"n":14,"o":8.81,"t":"2026-10-22T12:55:00Z","v":3899,"vw":8.817727},{"c":8.78,"h":8.8,"l":8.78,"n":21,"o":8.8,"t":"2026-10-22T13:00:00Z","v":2714,"vw":8.795595},{"c":8.8,"h":8.8,"l":8.77,"n":10,"o":8.77,"t":"2026-10-22T13:05:00Z","v":1822,"vw":8.784315},{"c":8.79,"h":8.82,"l":8.7709,"n":21,"o":8.82,"t":"2026-10-22T13:10:00Z","v":24024,"vw":8.792147},{"c":8.7608,"h":8.78,"l":8.75,"n":8,"o":8.7537,"t":"2026-10-22T13:15:00Z","v":860,"vw":8.761301},{"c":8.76,"h":8.76,"l":8.71,"n":88,"o":8.76,"t":"2026-10-22T13:20:00Z","v":13925,"vw":8.743586},{"c":8.84,"h":8.84,"l":8.81,"n":28,"o":8.81,"t":"2026-10-22T13:25:00Z","v":5311,"vw":8.829897},{"c":9.3995,"h":9.4,"l":8.89,"n":663,"o":8.92,"t":"2026-10-22T13:30:00Z","v":122069,"vw":9.111948},{"c":9.34,"h":9.4,"l":9.17,"n":456,"o":9.395,"t":"2026-10-22T13:35:00Z","v":79547,"vw":9.29717},{"c":9.17,"h":9.32,"l":9.15,"n":454,"o":9.31,"t":"2026-10-22T13:40:00Z","v":52910,"vw":9.230823},{"c":9.0901,"h":9.18,"l":9.05,"n":374,"o":9.17,"t":"2026-10-22T13:45:00Z","v":58743,"vw":9.101495},{"c":8.965,"h":9.05,"l":8.87,"n":442,"o":9.05,"t":"2026-10-22T13:50:00Z","v":63615,"vw":8.934048},{"c":9.0699,"h":9.099,"l":8.96,"n":246,"o":8.96,"t":"2026-10-22T13:55:00Z","v":44275,"vw":9.035337},{"c":9.05,"h":9.16,"l":9.04,"n":182,"o":9.1,"t":"2026-10-22T14:00:00Z","v":35786,"vw":9.086071},{"c":8.99,"h":9.06,"l":8.93,"n":228,"o":9.06,"t":"2026-10-22T14:05:00Z","v":28342,"vw":8.982449},{"c":8.9601,"h":9.04,"l":8.96,"n":138,"o":9,"t":"2026-10-22T14:10:00Z","v":40529,"vw":9.014239},{"c":9.072,"h":9.09,"l":8.95,"n":111,"o":8.96,"t":"2026-10-22T14:15:00Z","v":22382,"vw":9.051103},{"c":9.04,"h":9.08,"l":9,"n":79,"o":9.0447,"t":"2026-10-22T14:20:00Z","v":20160,"vw":9.0569},{"c":8.94,"h":9.06,"l":8.905,"n":221,"o":9.04,"t":"2026-10-22T14:25:00Z","v":35230,"vw":8.990439},{"c":8.93,"h":8.96,"l":8.89,"n":130,"o":8.9428,"t":"2026-10-22T14:30:00Z","v":20388,"vw":8.907483},{"c":8.8889,"h":8.93,"l":8.85,"n":101,"o":8.92,"t":"2026-10-22T14:35:00Z","v":15388,"vw":8.887761},{"c":8.96,"h":8.99,"l":8.91,"n":129,"o":8.91,"t":"2026-10-22T14:40:00Z","v":19333,"vw":8.953085},{"c":8.88,"h":8.99,"l":8.86,"n":111,"o":8.97,"t":"2026-10-22T14:45:00Z","v":15920,"vw":8.910511},{"c":8.85,"h":8.89,"l":8.8338,"n":127,"o":8.88,"t":"2026-10-22T14:50:00Z","v":31811,"vw":8.851548},{"c":8.855,"h":8.87,"l":8.8,"n":150,"o":8.87,"t":"2026-10-22T14:55:00Z","v":23041,"vw":8.83343},{"c":8.74,"h":8.895,"l":8.74,"n":208,"o":8.86,"t":"2026-10-22T15:00:00Z","v":27310,"vw":8.794766},{"c":8.64,"h":8.765,"l":8.63,"n":236,"o":8.74,"t":"2026-10-22T15:05:00Z","v":61055,"vw":8.683732},{"c":8.6,"h":8.64,"l":8.55,"n":246,"o":8.64,"t":"2026-10-22T15:10:00Z","v":50075,"vw":8.604921},{"c":8.7439,"h":8.759,"l":8.59,"n":186,"o":8.59,"t":"2026-10-22T15:15:00Z","v":28612,"vw":8.68029},{"c":8.76,"h":8.8194,"l":8.7481,"n":99,"o":8.75,"t":"2026-10-22T15:20:00Z","v":16684,"vw":8.768464},{"c":8.7,"h":8.78,"l":8.6916,"n":105,"o":8.77,"t":"2026-10-22T15:25:00Z","v":29323,"vw":8.719371},{"c":8.76,"h":8.76,"l":8.6776,"n":115,"o":8.71,"t":"2026-10-22T15:30:00Z","v":17230,"vw":8.712938},{"c":8.81,"h":8.8383,"l":8.78,"n":111,"o":8.78,"t":"2026-10-22T15:35:00Z","v":14714,"vw":8.806098},{"c":8.78,"h":8.83,"l":8.75,"n":152,"o":8.8,"t":"2026-10-22T15:40:00Z","v":24051,"vw":8.775091},{"c":8.755,"h":8.79,"l":8.715,"n":97,"o":8.78,"t":"2026-10-22T15:45:00Z","v":18558,"vw":8.752422},{"c":8.815,"h":8.875,"l":8.76,"n":87,"o":8.76,"t":"2026-10-22T15:50:00Z","v":13554,"vw":8.826402},{"c":8.855,"h":8.88,"l":8.8399,"n":101,"o":8.86,"t":"2026-10-22T15:55:00Z","v":15972,"vw":8.855318},{"c":8.87,"h":8.9328,"l":8.845,"n":121,"o":8.87,"t":"2026-10-22T16:00:00Z","v":30246,"vw":8.90573},{"c":8.855,"h":8.88,"l":8.83,"n":53,"o":8.84,"t":"2026-10-22T16:05:00Z","v":12086,"vw":8.84805},{"c":8.875,"h":8.8956,"l":8.85,"n":104,"o":8.86,"t":"2026-10-22T16:10:00Z","v":18144,"vw":8.876355},{"c":8.84,"h":8.89,"l":8.825,"n":83,"o":8.88,"t":"2026-10-22T16:15:00Z","v":11140,"vw":8.851384},{"c":8.8,"h":8.86,"l":8.8,"n":91,"o":8.83,"t":"2026-10-22T16:20:00Z","v":18149,"vw":8.82204},{"c":8.775,"h":8.801,"l":8.77,"n":87,"o":8.79,"t":"2026-10-22T16:25:00Z","v":9707,"vw":8.787973},{"c":8.725,"h":8.78,"l":8.719,"n":83,"o":8.76,"t":"2026-10-22T16:30:00Z","v":11638,"vw":8.745165},{"c":8.71,"h":8.78,"l":8.71,"n":68,"o":8.73,"t":"2026-10-22T16:35:00Z","v":12580,"vw":8.742089},{"c":8.6101,"h":8.725,"l":8.61,"n":166,"o":8.7207,"t":"2026-10-22T16:40:00Z","v":41000,"vw":8.668091},{"c":8.58,"h":8.6163,"l":8.57,"n":173,"o":8.61,"t":"2026-10-22T16:45:00Z","v":60523,"vw":8.598165},{"c":8.59,"h":8.608,"l":8.53,"n":189,"o":8.56,"t":"2026-10-22T16:50:00Z","v":24530,"vw":8.557539},{"c":8.67,"h":8.685,"l":8.585,"n":96,"o":8.59,"t":"2026-10-22T16:55:00Z","v":15378,"vw":8.626629},{"c":8.5822,"h":8.68,"l":8.5822,"n":138,"o":8.66,"t":"2026-10-22T17:00:00Z","v":104274,"vw":8.664614},{"c":8.57,"h":8.605,"l":8.56,"n":86,"o":8.59,"t":"2026-10-22T17:05:00Z","v":13771,"vw":8.587176},{"c":8.58,"h":8.6,"l":8.555,"n":64,"o":8.58,"t":"2026-10-22T17:10:00Z","v":11208,"vw":8.569404},{"c":8.6,"h":8.6299,"l":8.555,"n":64,"o":8.585,"t":"2026-10-22T17:15:00Z","v":11183,"vw":8.587365},{"c":8.59,"h":8.62,"l":8.56,"n":96,"o":8.6,"t":"2026-10-22T17:20:00Z","v":18799,"vw":8.590739},{"c":8.57,"h":8.59,"l":8.53,"n":60,"o":8.59,"t":"2026-10-22T17:25:00Z","v":10065,"vw":8.55635},{"c":8.57,"h":8.58,"l":8.545,"n":67,"o":8.55,"t":"2026-10-22T17:30:00Z","v":16853,"vw":8.560285},{"c":8.5499,"h":8.575,"l":8.5343,"n":74,"o":8.5727,"t":"2026-10-22T17:35:00Z","v":9300,"vw":8.550546},{"c":8.54,"h":8.5687,"l":8.505,"n":133,"o":8.545,"t":"2026-10-22T17:40:00Z","v":37919,"vw":8.530392},{"c":8.47,"h":8.51,"l":8.47,"n":152,"o":8.505,"t":"2026-10-22T17:45:00Z","v":33477,"vw":8.496085},{"c":8.46,"h":8.4813,"l":8.4514,"n":39,"o":8.46,"t":"2026-10-22T17:50:00Z","v":5515,"vw":8.4594},{"c":8.445,"h":8.47,"l":8.44,"n":63,"o":8.47,"t":"2026-10-22T17:55:00Z","v":11969,"vw":8.449337},{"c":8.37,"h":8.44,"l":8.32,"n":126,"o":8.44,"t":"2026-10-22T18:00:00Z","v":35097,"vw":8.407776},{"c":8.46,"h":8.47,"l":8.385,"n":58,"o":8.385,"t":"2026-10-22T18:05:00Z","v":13779,"vw":8.443029},{"c":8.47,"h":8.495,"l":8.455,"n":69,"o":8.46,"t":"2026-10-22T18:10:00Z","v":7494,"vw":8.472989},{"c":8.54,"h":8.54,"l":8.45,"n":93,"o":8.46,"t":"2026-10-22T18:15:00Z","v":17631,"vw":8.498184},{"c":8.53,"h":8.58,"l":8.515,"n":122,"o":8.5388,"t":"2026-10-22T18:20:00Z","v":29441,"vw":8.550096},{"c":8.48,"h":8.51,"l":8.455,"n":74,"o":8.495,"t":"2026-10-22T18:25:00Z","v":43616,"vw":8.469791},{"c":8.5,"h":8.5,"l":8.455,"n":43,"o":8.465,"t":"2026-10-22T18:30:00Z","v":13514,"vw":8.486115},{"c":8.495,"h":8.5,"l":8.465,"n":22,"o":8.48,"t":"2026-10-22T18:35:00Z","v":3123,"vw":8.487372},{"c":8.5449,"h":8.5449,"l":8.4811,"n":66,"o":8.495,"t":"2026-10-22T18:40:00Z","v":32766,"vw":8.492649},{"c":8.4657,"h":8.535,"l":8.465,"n":29,"o":8.535,"t":"2026-10-22T18:45:00Z","v":7059,"vw":8.506835},{"c":8.465,"h":8.48,"l":8.455,"n":25,"o":8.48,"t":"2026-10-22T18:50:00Z","v":2950,"vw":8.463678},{"c":8.43,"h":8.461,"l":8.41,"n":40,"o":8.461,"t":"2026-10-22T18:55:00Z","v":3903,"vw":8.449892},{"c":8.43,"h":8.44,"l":8.38,"n":70,"o":8.415,"t":"2026-10-22T19:00:00Z","v":29085,"vw":8.404119},{"c":8.46,"h":8.465,"l":8.435,"n":34,"o":8.46,"t":"2026-10-22T19:05:00Z","v":6698,"vw":8.4559},{"c":8.495,"h":8.51,"l":8.435,"n":161,"o":8.45,"t":"2026-10-22T19:10:00Z","v":21460,"vw":8.484074},{"c":8.5506,"h":8.5506,"l":8.46,"n":46,"o":8.49,"t":"2026-10-22T19:15:00Z","v":6794,"vw":8.485468},{"c":8.635,"h":8.635,"l":8.555,"n":56,"o":8.5719,"t":"2026-10-22T19:20:00Z","v":10636,"vw":8.593891},{"c":8.64,"h":8.65,"l":8.605,"n":63,"o":8.61,"t":"2026-10-22T19:25:00Z","v":13114,"vw":8.61799},{"c":8.65,"h":8.72,"l":8.6486,"n":70,"o":8.6592,"t":"2026-10-22T19:30:00Z","v":20824,"vw":8.697017},{"c":8.65,"h":8.69,"l":8.62,"n":41,"o":8.66,"t":"2026-10-22T19:35:00Z","v":19410,"vw":8.655334},{"c":8.6287,"h":8.68,"l":8.62,"n":55,"o":8.64,"t":"2026-10-22T19:40:00Z","v":17210,"vw":8.641039},{"c":8.65,"h":8.65,"l":8.57,"n":85,"o":8.6177,"t":"2026-10-22T19:45:00Z","v":12409,"vw":8.615197},{"c":8.8,"h":8.8374,"l":8.68,"n":87,"o":8.68,"t":"2026-10-22T19:50:00Z","v":20982,"vw":8.778486},{"c":8.78,"h":8.81,"l":8.7518,"n":105,"o":8.8,"t":"2026-10-22T19:55:00Z","v":22620,"vw":8.783297},{"c":8.83,"h":8.84,"l":8.76,"n":24,"o":8.76,"t":"2026-10-22T20:00:00Z","v":3436,"vw":8.782196},{"c":8.79,"h":8.8,"l":8.75,"n":12,"o":8.8,"t":"2026-10-22T20:05:00Z","v":1791,"vw":8.79359},{"c":8.7346,"h":8.74,"l":8.73,"n":5,"o":8.74,"t":"2026-10-22T20:10:00Z","v":2110,"vw":8.738151},{"c":8.76,"h":8.76,"l":8.75,"n":3,"o":8.75,"t":"2026-10-22T20:15:00Z","v":300,"vw":8.756667},{"c":8.76,"h":8.7604,"l":8.76,"n":3,"o":8.7604,"t":"2026-10-22T20:20:00Z","v":1100,"vw":8.760038},{"c":8.72,"h":8.73,"l":8.72,"n":4,"o":8.73,"t":"2026-10-22T20:25:00Z","v":518,"vw":8.726},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-22T20:35:00Z","v":200,"vw":8.71},{"c":8.68,"h":8.7,"l":8.68,"n":7,"o":8.69,"t":"2026-10-22T20:40:00Z","v":2451,"vw":8.682233},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-22T20:45:00Z","v":203,"vw":8.68},{"c":8.6413,"h":8.6413,"l":8.6413,"n":2,"o":8.6413,"t":"2026-10-22T20:50:00Z","v":140,"vw":8.6413},{"c":8.69,"h":8.69,"l":8.6899,"n":2,"o":8.6899,"t":"2026-10-22T21:00:00Z","v":291,"vw":8.68994},{"c":8.7,"h":8.7,"l":8.7,"n":21,"o":8.7,"t":"2026-10-22T21:05:00Z","v":6228,"vw":8.7},{"c":8.7032,"h":8.75,"l":8.7032,"n":6,"o":8.75,"t":"2026-10-22T21:15:00Z","v":1542,"vw":8.744453},{"c":8.7407,"h":8.7407,"l":8.7407,"n":2,"o":8.7407,"t":"2026-10-22T21:25:00Z","v":285,"vw":8.7407},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-22T21:30:00Z","v":127,"vw":8.7},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-22T21:40:00Z","v":150,"vw":8.74},{"c":8.66,"h":8.66,"l":8.6417,"n":3,"o":8.6417,"t":"2026-10-22T21:45:00Z","v":1450,"vw":8.64869},{"c":8.6886,"h":8.69,"l":8.6351,"n":5,"o":8.69,"t":"2026-10-22T21:50:00Z","v":680,"vw":8.678943},{"c":8.69,"h":8.69,"l":8.68,"n":3,"o":8.69,"t":"2026-10-22T22:00:00Z","v":1102,"vw":8.689074},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-22T22:05:00Z","v":482,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-22T22:10:00Z","v":1000,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-22T22:15:00Z","v":345,"vw":8.73},{"c":8.69,"h":8.69,"l":8.62,"n":6,"o":8.62,"t":"2026-10-22T22:20:00Z","v":1589,"vw":8.644301},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-22T22:25:00Z","v":100,"vw":8.69},{"c":8.6429,"h":8.6993,"l":8.6349,"n":8,"o":8.6349,"t":"2026-10-22T22:45:00Z","v":6504,"vw":8.639301},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-22T23:00:00Z","v":200,"vw":8.65},{"c":8.6235,"h":8.6235,"l":8.6235,"n":2,"o":8.6235,"t":"2026-10-22T23:05:00Z","v":10070,"vw":8.6235},{"c":8.62,"h":8.6308,"l":8.62,"n":3,"o":8.6308,"t":"2026-10-22T23:10:00Z","v":4120,"vw":8.630537},{"c":8.62,"h":8.65,"l":8.62,"n":9,"o":8.64,"t":"2026-10-22T23:15:00Z","v":1613,"vw":8.633414},{"c":8.61,"h":8.6438,"l":8.6,"n":18,"o":8.6438,"t":"2026-10-22T23:20:00Z","v":874,"vw":8.612268},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-22T23:30:00Z","v":521,"vw":8.59},{"c":8.54,"h":8.54,"l":8.51,"n":4,"o":8.51,"t":"2026-10-22T23:35:00Z","v":713,"vw":8.514286},{"c":8.5101,"h":8.5101,"l":8.5101,"n":2,"o":8.5101,"t":"2026-10-22T23:40:00Z","v":2501,"vw":8.5101},{"c":8.51,"h":8.569,"l":8.51,"n":4,"o":8.569,"t":"2026-10-22T23:45:00Z","v":480,"vw":8.535877},{"c":8.6476,"h":8.6476,"l":8.6476,"n":1,"o":8.6476,"t":"2026-10-22T23:50:00Z","v":150,"vw":8.6476},{"c":9.01,"h":9.03,"l":8.73,"n":132,"o":8.83,"t":"2026-10-23T08:00:00Z","v":19781,"vw":8.94158},{"c":9.04,"h":9.04,"l":9.04,"n":18,"o":9.04,"t":"2026-10-23T08:05:00Z","v":4708,"vw":9.04},{"c":9.16,"h":9.17,"l":9.07,"n":38,"o":9.07,"t":"2026-10-23T08:10:00Z","v":5488,"vw":9.11892},{"c":9.22,"h":9.22,"l":9.1681,"n":16,"o":9.1681,"t":"2026-10-23T08:15:00Z","v":3484,"vw":9.188381},{"c":9.241,"h":9.27,"l":9.21,"n":11,"o":9.21,"t":"2026-10-23T08:20:00Z","v":5302,"vw":9.220636},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-23T08:25:00Z","v":350,"vw":9.25},{"c":9.15,"h":9.21,"l":9.15,"n":22,"o":9.21,"t":"2026-10-23T08:35:00Z","v":2707,"vw":9.176919},{"c":9.14,"h":9.14,"l":9.14,"n":3,"o":9.14,"t":"2026-10-23T08:40:00Z","v":205,"vw":9.14},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-23T08:45:00Z","v":1200,"vw":9.15},{"c":9.1496,"h":9.1496,"l":9.14,"n":4,"o":9.14,"t":"2026-10-23T08:50:00Z","v":654,"vw":9.142892},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-23T08:55:00Z","v":100,"vw":9.13},{"c":9.1297,"h":9.1297,"l":9.12,"n":88,"o":9.12,"t":"2026-10-23T09:05:00Z","v":2792,"vw":9.121643},{"c":9.08,"h":9.1292,"l":9.08,"n":49,"o":9.12,"t":"2026-10-23T09:10:00Z","v":11899,"vw":9.116553},{"c":9.05,"h":9.05,"l":9.05,"n":9,"o":9.05,"t":"2026-10-23T09:15:00Z","v":1717,"vw":9.05},{"c":8.99,"h":9.05,"l":8.99,"n":8,"o":9.05,"t":"2026-10-23T09:20:00Z","v":3033,"vw":9.001711},{"c":8.96,"h":8.9842,"l":8.92,"n":6,"o":8.9842,"t":"2026-10-23T09:25:00Z","v":2222,"vw":8.936919},{"c":8.918,"h":8.98,"l":8.918,"n":6,"o":8.98,"t":"2026-10-23T09:30:00Z","v":1447,"vw":8.935278},{"c":8.9126,"h":8.94,"l":8.91,"n":22,"o":8.91,"t":"2026-10-23T09:35:00Z","v":8740,"vw":8.921575},{"c":8.92,"h":8.93,"l":8.92,"n":3,"o":8.93,"t":"2026-10-23T09:40:00Z","v":1251,"vw":8.928333},{"c":8.94,"h":8.95,"l":8.94,"n":8,"o":8.95,"t":"2026-10-23T09:50:00Z","v":1156,"vw":8.945},{"c":8.89,"h":8.9,"l":8.89,"n":4,"o":8.9,"t":"2026-10-23T09:55:00Z","v":431,"vw":8.892817},{"c":8.87,"h":8.88,"l":8.87,"n":3,"o":8.88,"t":"2026-10-23T10:00:00Z","v":533,"vw":8.875},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-23T10:05:00Z","v":342,"vw":8.9},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-23T10:10:00Z","v":693,"vw":8.92},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-23T10:20:00Z","v":411,"vw":8.91},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-23T10:25:00Z","v":209,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-23T10:30:00Z","v":2800,"vw":8.89},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-23T10:35:00Z","v":100,"vw":8.9},{"c":8.84,"h":8.87,"l":8.84,"n":8,"o":8.87,"t":"2026-10-23T10:40:00Z","v":983,"vw":8.85411},{"c":8.84,"h":8.84,"l":8.83,"n":6,"o":8.83,"t":"2026-10-23T10:45:00Z","v":763,"vw":8.831451},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-10-23T10:50:00Z","v":335,"vw":8.84},{"c":8.79,"h":8.81,"l":8.79,"n":3,"o":8.81,"t":"2026-10-23T10:55:00Z","v":2158,"vw":8.793527},{"c":8.72,"h":8.8299,"l":8.7103,"n":70,"o":8.8299,"t":"2026-10-23T11:00:00Z","v":8309,"vw":8.772074},{"c":8.77,"h":8.77,"l":8.73,"n":9,"o":8.73,"t":"2026-10-23T11:05:00Z","v":881,"vw":8.751227},{"c":8.75,"h":8.75,"l":8.7002,"n":7,"o":8.7002,"t":"2026-10-23T11:15:00Z","v":2758,"vw":8.741197},{"c":8.73,"h":8.74,"l":8.73,"n":8,"o":8.73,"t":"2026-10-23T11:25:00Z","v":1773,"vw":8.731528},{"c":8.77,"h":8.77,"l":8.72,"n":11,"o":8.73,"t":"2026-10-23T11:30:00Z","v":4250,"vw":8.736166},{"c":8.7792,"h":8.7792,"l":8.74,"n":16,"o":8.74,"t":"2026-10-23T11:40:00Z","v":1973,"vw":8.751731},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-23T11:45:00Z","v":300,"vw":8.79},{"c":8.79,"h":8.79,"l":8.78,"n":4,"o":8.7898,"t":"2026-10-23T11:50:00Z","v":564,"vw":8.787616},{"c":8.76,"h":8.79,"l":8.76,"n":5,"o":8.79,"t":"2026-10-23T11:55:00Z","v":1516,"vw":8.786822},{"c":8.68,"h":8.75,"l":8.68,"n":34,"o":8.75,"t":"2026-10-23T12:00:00Z","v":7896,"vw":8.714242},{"c":8.68,"h":8.6816,"l":8.68,"n":10,"o":8.6816,"t":"2026-10-23T12:05:00Z","v":1208,"vw":8.680171},{"c":8.65,"h":8.66,"l":8.65,"n":6,"o":8.66,"t":"2026-10-23T12:10:00Z","v":471,"vw":8.652612},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-23T12:15:00Z","v":551,"vw":8.7},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-23T12:20:00Z","v":200,"vw":8.67},{"c":8.6798,"h":8.6798,"l":8.66,"n":5,"o":8.66,"t":"2026-10-23T12:25:00Z","v":893,"vw":8.668045},{"c":8.64,"h":8.6754,"l":8.64,"n":9,"o":8.67,"t":"2026-10-23T12:30:00Z","v":1319,"vw":8.668417},{"c":8.63,"h":8.6595,"l":8.63,"n":3,"o":8.64,"t":"2026-10-23T12:35:00Z","v":300,"vw":8.643167},{"c":8.6595,"h":8.6595,"l":8.6595,"n":2,"o":8.6595,"t":"2026-10-23T12:40:00Z","v":1419,"vw":8.6595},{"c":8.59,"h":8.6295,"l":8.58,"n":7,"o":8.6295,"t":"2026-10-23T12:45:00Z","v":1057,"vw":8.59656},{"c":8.56,"h":8.59,"l":8.56,"n":11,"o":8.59,"t":"2026-10-23T12:50:00Z","v":2610,"vw":8.584},{"c":8.5793,"h":8.58,"l":8.56,"n":13,"o":8.56,"t":"2026-10-23T12:55:00Z","v":2718,"vw":8.563789},{"c":8.63,"h":8.63,"l":8.58,"n":8,"o":8.58,"t":"2026-10-23T13:00:00Z","v":2799,"vw":8.616656},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-23T13:05:00Z","v":1500,"vw":8.66},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-23T13:10:00Z","v":100,"vw":8.63},{"c":8.59,"h":8.62,"l":8.59,"n":7,"o":8.62,"t":"2026-10-23T13:15:00Z","v":1734,"vw":8.598719},{"c":8.63,"h":8.67,"l":8.63,"n":8,"o":8.67,"t":"2026-10-23T13:20:00Z","v":1060,"vw":8.642257},{"c":8.57,"h":8.65,"l":8.57,"n":36,"o":8.65,"t":"2026-10-23T13:25:00Z","v":8417,"vw":8.592536},{"c":8.32,"h":8.6,"l":8.295,"n":449,"o":8.59,"t":"2026-10-23T13:30:00Z","v":95039,"vw":8.407213},{"c":8.25,"h":8.34,"l":8.1801,"n":494,"o":8.32,"t":"2026-10-23T13:35:00Z","v":200759,"vw":8.238114},{"c":8.5275,"h":8.5275,"l":8.21,"n":253,"o":8.25,"t":"2026-10-23T13:40:00Z","v":77473,"vw":8.371427},{"c":8.49,"h":8.6,"l":8.45,"n":187,"o":8.4894,"t":"2026-10-23T13:45:00Z","v":110874,"vw":8.541052},{"c":8.35,"h":8.4793,"l":8.3,"n":169,"o":8.4793,"t":"2026-10-23T13:50:00Z","v":31530,"vw":8.367269},{"c":8.51,"h":8.515,"l":8.305,"n":127,"o":8.34,"t":"2026-10-23T13:55:00Z","v":33333,"vw":8.39043},{"c":8.62,"h":8.73,"l":8.5,"n":244,"o":8.55,"t":"2026-10-23T14:00:00Z","v":31845,"vw":8.607413},{"c":8.53,"h":8.6,"l":8.51,"n":129,"o":8.6,"t":"2026-10-23T14:05:00Z","v":46870,"vw":8.540713},{"c":8.53,"h":8.53,"l":8.43,"n":85,"o":8.51,"t":"2026-10-23T14:10:00Z","v":42390,"vw":8.47956},{"c":8.41,"h":8.51,"l":8.4,"n":64,"o":8.5,"t":"2026-10-23T14:15:00Z","v":27565,"vw":8.424293},{"c":8.49,"h":8.53,"l":8.415,"n":76,"o":8.415,"t":"2026-10-23T14:20:00Z","v":12155,"vw":8.483452},{"c":8.4704,"h":8.51,"l":8.4,"n":74,"o":8.48,"t":"2026-10-23T14:25:00Z","v":16457,"vw":8.460821},{"c":8.55,"h":8.59,"l":8.4901,"n":126,"o":8.4901,"t":"2026-10-23T14:30:00Z","v":44347,"vw":8.545404},{"c":8.65,"h":8.6686,"l":8.54,"n":104,"o":8.5499,"t":"2026-10-23T14:35:00Z","v":25743,"vw":8.623917},{"c":8.77,"h":8.77,"l":8.6697,"n":183,"o":8.675,"t":"2026-10-23T14:40:00Z","v":33708,"vw":8.715267},{"c":8.73,"h":8.77,"l":8.701,"n":169,"o":8.76,"t":"2026-10-23T14:45:00Z","v":35823,"vw":8.731163},{"c":8.7005,"h":8.75,"l":8.7,"n":78,"o":8.75,"t":"2026-10-23T14:50:00Z","v":20436,"vw":8.729794},{"c":8.71,"h":8.74,"l":8.6901,"n":46,"o":8.7,"t":"2026-10-23T14:55:00Z","v":8089,"vw":8.706217},{"c":8.695,"h":8.73,"l":8.655,"n":75,"o":8.71,"t":"2026-10-23T15:00:00Z","v":31914,"vw":8.69271},{"c":8.6999,"h":8.72,"l":8.67,"n":42,"o":8.69,"t":"2026-10-23T15:05:00Z","v":7360,"vw":8.695313},{"c":8.7499,"h":8.76,"l":8.64,"n":50,"o":8.64,"t":"2026-10-23T15:10:00Z","v":6378,"vw":8.711016},{"c":8.82,"h":8.83,"l":8.75,"n":105,"o":8.75,"t":"2026-10-23T15:15:00Z","v":39355,"vw":8.780698},{"c":8.785,"h":8.83,"l":8.7699,"n":95,"o":8.83,"t":"2026-10-23T15:20:00Z","v":22486,"vw":8.786124},{"c":8.82,"h":8.852,"l":8.81,"n":54,"o":8.81,"t":"2026-10-23T15:25:00Z","v":24600,"vw":8.83392},{"c":8.85,"h":8.87,"l":8.81,"n":76,"o":8.81,"t":"2026-10-23T15:30:00Z","v":19074,"vw":8.844415},{"c":8.8325,"h":8.87,"l":8.8044,"n":95,"o":8.8529,"t":"2026-10-23T15:35:00Z","v":33096,"vw":8.82943},{"c":8.805,"h":8.8575,"l":8.785,"n":64,"o":8.8429,"t":"2026-10-23T15:40:00Z","v":10910,"vw":8.824287},{"c":8.89,"h":8.89,"l":8.81,"n":68,"o":8.82,"t":"2026-10-23T15:45:00Z","v":22469,"vw":8.858189},{"c":8.89,"h":8.93,"l":8.877,"n":55,"o":8.9,"t":"2026-10-23T15:50:00Z","v":7915,"vw":8.893195},{"c":8.94,"h":8.95,"l":8.86,"n":104,"o":8.86,"t":"2026-10-23T15:55:00Z","v":25102,"vw":8.899808},{"c":8.891,"h":8.95,"l":8.891,"n":74,"o":8.9303,"t":"2026-10-23T16:00:00Z","v":20697,"vw":8.924447},{"c":8.9,"h":8.91,"l":8.89,"n":35,"o":8.89,"t":"2026-10-23T16:05:00Z","v":5853,"vw":8.900369},{"c":8.9495,"h":8.96,"l":8.8945,"n":51,"o":8.8945,"t":"2026-10-23T16:10:00Z","v":11067,"vw":8.927885},{"c":8.93,"h":8.975,"l":8.93,"n":46,"o":8.945,"t":"2026-10-23T16:15:00Z","v":19272,"vw":8.954893},{"c":8.89,"h":8.92,"l":8.89,"n":63,"o":8.92,"t":"2026-10-23T16:20:00Z","v":23589,"vw":8.899155},{"c":8.955,"h":8.97,"l":8.8815,"n":63,"o":8.89,"t":"2026-10-23T16:25:00Z","v":33539,"vw":8.938784},{"c":9.045,"h":9.055,"l":8.9599,"n":144,"o":8.965,"t":"2026-10-23T16:30:00Z","v":41463,"vw":9.010232},{"c":9.1,"h":9.125,"l":9.045,"n":118,"o":9.06,"t":"2026-10-23T16:35:00Z","v":24481,"vw":9.089466},{"c":9.14,"h":9.15,"l":9.1,"n":75,"o":9.11,"t":"2026-10-23T16:40:00Z","v":28809,"vw":9.135787},{"c":9.15,"h":9.19,"l":9.15,"n":117,"o":9.15,"t":"2026-10-23T16:45:00Z","v":14032,"vw":9.172643},{"c":9.0999,"h":9.17,"l":9.09,"n":84,"o":9.15,"t":"2026-10-23T16:50:00Z","v":28554,"vw":9.123951},{"c":9.0901,"h":9.12,"l":9.09,"n":51,"o":9.105,"t":"2026-10-23T16:55:00Z","v":8461,"vw":9.10248},{"c":9.12,"h":9.13,"l":9.085,"n":36,"o":9.09,"t":"2026-10-23T17:00:00Z","v":5268,"vw":9.102658},{"c":9.1332,"h":9.18,"l":9.13,"n":69,"o":9.13,"t":"2026-10-23T17:05:00Z","v":21127,"vw":9.147977},{"c":9.15,"h":9.15,"l":9.115,"n":31,"o":9.14,"t":"2026-10-23T17:10:00Z","v":7581,"vw":9.132685},{"c":9.14,"h":9.1599,"l":9.11,"n":51,"o":9.1599,"t":"2026-10-23T17:15:00Z","v":16448,"vw":9.13705},{"c":9.12,"h":9.1899,"l":9.12,"n":54,"o":9.1799,"t":"2026-10-23T17:20:00Z","v":12066,"vw":9.178862},{"c":9.1206,"h":9.13,"l":9.1099,"n":41,"o":9.1128,"t":"2026-10-23T17:25:00Z","v":5808,"vw":9.120393},{"c":9.13,"h":9.14,"l":9.1,"n":24,"o":9.125,"t":"2026-10-23T17:30:00Z","v":4109,"vw":9.121052},{"c":9.11,"h":9.13,"l":9.1032,"n":13,"o":9.13,"t":"2026-10-23T17:35:00Z","v":2459,"vw":9.112344},{"c":9.115,"h":9.125,"l":9.1,"n":26,"o":9.11,"t":"2026-10-23T17:40:00Z","v":3501,"vw":9.111337},{"c":9.175,"h":9.18,"l":9.115,"n":58,"o":9.115,"t":"2026-10-23T17:45:00Z","v":11398,"vw":9.150305},{"c":9.1599,"h":9.18,"l":9.15,"n":20,"o":9.18,"t":"2026-10-23T17:50:00Z","v":2624,"vw":9.167549},{"c":9.18,"h":9.19,"l":9.15,"n":22,"o":9.15,"t":"2026-10-23T17:55:00Z","v":3461,"vw":9.171454},{"c":9.12,"h":9.175,"l":9.12,"n":29,"o":9.175,"t":"2026-10-23T18:00:00Z","v":4734,"vw":9.141026},{"c":9.11,"h":9.14,"l":9.1,"n":22,"o":9.11,"t":"2026-10-23T18:05:00Z","v":3440,"vw":9.106617},{"c":9.1404,"h":9.1404,"l":9.1201,"n":8,"o":9.13,"t":"2026-10-23T18:10:00Z","v":966,"vw":9.135478},{"c":9.1517,"h":9.17,"l":9.15,"n":37,"o":9.17,"t":"2026-10-23T18:15:00Z","v":7592,"vw":9.156521},{"c":9.14,"h":9.17,"l":9.13,"n":32,"o":9.15,"t":"2026-10-23T18:20:00Z","v":3459,"vw":9.150374},{"c":9.16,"h":9.16,"l":9.14,"n":34,"o":9.1432,"t":"2026-10-23T18:25:00Z","v":5950,"vw":9.1526},{"c":9.18,"h":9.18,"l":9.15,"n":14,"o":9.15,"t":"2026-10-23T18:30:00Z","v":2271,"vw":9.156999},{"c":9.15,"h":9.15,"l":9.1159,"n":15,"o":9.15,"t":"2026-10-23T18:35:00Z","v":2814,"vw":9.147382},{"c":9.24,"h":9.24,"l":9.15,"n":68,"o":9.15,"t":"2026-10-23T18:40:00Z","v":24937,"vw":9.200667},{"c":9.21,"h":9.2324,"l":9.17,"n":118,"o":9.23,"t":"2026-10-23T18:45:00Z","v":17148,"vw":9.183442},{"c":9.25,"h":9.2699,"l":9.2,"n":36,"o":9.2,"t":"2026-10-23T18:50:00Z","v":16426,"vw":9.218098},{"c":9.265,"h":9.2972,"l":9.2428,"n":72,"o":9.2428,"t":"2026-10-23T18:55:00Z","v":16446,"vw":9.283413},{"c":9.23,"h":9.27,"l":9.225,"n":43,"o":9.27,"t":"2026-10-23T19:00:00Z","v":12553,"vw":9.24666},{"c":9.27,"h":9.27,"l":9.215,"n":34,"o":9.22,"t":"2026-10-23T19:05:00Z","v":16105,"vw":9.245916},{"c":9.26,"h":9.27,"l":9.26,"n":24,"o":9.265,"t":"2026-10-23T19:10:00Z","v":1838,"vw":9.267069},{"c":9.285,"h":9.3,"l":9.26,"n":65,"o":9.27,"t":"2026-10-23T19:15:00Z","v":18500,"vw":9.28694},{"c":9.32,"h":9.321,"l":9.2601,"n":118,"o":9.2701,"t":"2026-10-23T19:20:00Z","v":23744,"vw":9.290975},{"c":9.31,"h":9.33,"l":9.2901,"n":74,"o":9.325,"t":"2026-10-23T19:25:00Z","v":14736,"vw":9.309337},{"c":9.29,"h":9.34,"l":9.275,"n":123,"o":9.295,"t":"2026-10-23T19:30:00Z","v":32389,"vw":9.306221},{"c":9.305,"h":9.325,"l":9.2801,"n":85,"o":9.2887,"t":"2026-10-23T19:35:00Z","v":18461,"vw":9.299964},{"c":9.28,"h":9.3,"l":9.265,"n":108,"o":9.285,"t":"2026-10-23T19:40:00Z","v":25220,"vw":9.28226},{"c":9.2475,"h":9.285,"l":9.2201,"n":110,"o":9.275,"t":"2026-10-23T19:45:00Z","v":23137,"vw":9.250872},{"c":9.27,"h":9.3,"l":9.25,"n":142,"o":9.25,"t":"2026-10-23T19:50:00Z","v":49940,"vw":9.260698},{"c":9.2223,"h":9.27,"l":9.22,"n":98,"o":9.26,"t":"2026-10-23T19:55:00Z","v":35474,"vw":9.235355},{"c":9.205,"h":9.24,"l":9.16,"n":20,"o":9.24,"t":"2026-10-23T20:00:00Z","v":7054,"vw":9.218909},{"c":9.1948,"h":9.2,"l":9.1948,"n":3,"o":9.2,"t":"2026-10-23T20:05:00Z","v":457,"vw":9.196259},{"c":9.23,"h":9.23,"l":9.2004,"n":17,"o":9.201,"t":"2026-10-23T20:10:00Z","v":1929,"vw":9.214434},{"c":9.22,"h":9.2392,"l":9.22,"n":7,"o":9.22,"t":"2026-10-23T20:15:00Z","v":533,"vw":9.224042},{"c":9.229,"h":9.229,"l":9.229,"n":2,"o":9.229,"t":"2026-10-23T20:20:00Z","v":309,"vw":9.229},{"c":9.22,"h":9.22,"l":9.21,"n":4,"o":9.22,"t":"2026-10-23T20:30:00Z","v":1094,"vw":9.216398},{"c":9.21,"h":9.21,"l":9.2,"n":9,"o":9.2,"t":"2026-10-23T20:35:00Z","v":2460,"vw":9.203319},{"c":9.2022,"h":9.21,"l":9.2022,"n":5,"o":9.21,"t":"2026-10-23T20:40:00Z","v":301,"vw":9.206455},{"c":9.2,"h":9.2085,"l":9.2,"n":5,"o":9.2085,"t":"2026-10-23T20:45:00Z","v":778,"vw":9.201324},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-23T20:50:00Z","v":1994,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-23T21:05:00Z","v":100,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-23T21:10:00Z","v":681,"vw":9.21},{"c":9.2102,"h":9.2102,"l":9.2102,"n":1,"o":9.2102,"t":"2026-10-23T21:15:00Z","v":1250,"vw":9.2102},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-23T21:20:00Z","v":466,"vw":9.21},{"c":9.2022,"h":9.21,"l":9.2,"n":7,"o":9.2,"t":"2026-10-23T21:30:00Z","v":3356,"vw":9.204581},{"c":9.21,"h":9.21,"l":9.2,"n":3,"o":9.2,"t":"2026-10-23T21:55:00Z","v":706,"vw":9.201603},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-23T22:00:00Z","v":100,"vw":9.2},{"c":9.2085,"h":9.2085,"l":9.2085,"n":1,"o":9.2085,"t":"2026-10-23T22:05:00Z","v":111,"vw":9.2085},{"c":9.2005,"h":9.2005,"l":9.2005,"n":1,"o":9.2005,"t":"2026-10-23T22:10:00Z","v":120,"vw":9.2005},{"c":9.1808,"h":9.2001,"l":9.1808,"n":11,"o":9.2001,"t":"2026-10-23T22:20:00Z","v":1164,"vw":9.196521},{"c":9.14,"h":9.18,"l":9.14,"n":6,"o":9.18,"t":"2026-10-23T22:30:00Z","v":660,"vw":9.168722},{"c":9.1372,"h":9.1372,"l":9.1324,"n":5,"o":9.1324,"t":"2026-10-23T22:35:00Z","v":500,"vw":9.133916},{"c":9.12,"h":9.13,"l":9.11,"n":25,"o":9.13,"t":"2026-10-23T22:40:00Z","v":2429,"vw":9.120469},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-23T22:45:00Z","v":100,"vw":9.08},{"c":9.1017,"h":9.1017,"l":9.1017,"n":1,"o":9.1017,"t":"2026-10-23T22:55:00Z","v":127,"vw":9.1017},{"c":9.09,"h":9.1,"l":9.09,"n":2,"o":9.1,"t":"2026-10-23T23:00:00Z","v":2750,"vw":9.091011},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-10-23T23:05:00Z","v":823,"vw":9.09},{"c":9.1,"h":9.1,"l":9.09,"n":2,"o":9.09,"t":"2026-10-23T23:10:00Z","v":230,"vw":9.094348},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-23T23:40:00Z","v":100,"vw":9.18},{"c":9.09,"h":9.16,"l":9.09,"n":17,"o":9.16,"t":"2026-10-23T23:45:00Z","v":3475,"vw":9.106512}],"history":[{"c":18.1603,"h":20.18,"l":17.7071,"n":300,"o":20.15,"t":"2025-03-13T04:00:00Z","v":27213,"vw":19.099547},{"c":20.5916,"h":20.8,"l":18.9,"n":405,"o":19.316,"t":"2025-03-14T04:00:00Z","v":46202,"vw":20.312422},{"c":21.2778,"h":23,"l":20.8,"n":380,"o":21.39,"t":"2025-03-17T04:00:00Z","v":35647,"vw":21.61223},{"c":18.8,"h":19.91,"l":18.8,"n":211,"o":19.91,"t":"2025-03-18T04:00:00Z","v":11134,"vw":19.499713},{"c":20.45,"h":20.97,"l":18.44,"n":135,"o":19.065,"t":"2025-03-19T04:00:00Z","v":5595,"vw":20.143133},{"c":19.87,"h":20.3196,"l":19.31,"n":124,"o":19.61,"t":"2025-03-20T04:00:00Z","v":14070,"vw":19.842147},{"c":20.78,"h":20.78,"l":18.81,"n":396,"o":18.81,"t":"2025-03-21T04:00:00Z","v":31341,"vw":19.987716},{"c":23.44,"h":23.99,"l":22.65,"n":911,"o":23,"t":"2025-03-24T04:00:00Z","v":66863,"vw":23.376244},{"c":23.65,"h":24.02,"l":22.12,"n":590,"o":24.02,"t":"2025-03-25T04:00:00Z","v":22630,"vw":23.167079},{"c":21.63,"h":23.6,"l":21.63,"n":592,"o":23.21,"t":"2025-03-26T04:00:00Z","v":22664,"vw":23.02516},{"c":19.37,"h":21.209,"l":19.18,"n":419,"o":19.97,"t":"2025-03-27T04:00:00Z","v":33943,"vw":20.09152},{"c":19.8,"h":22.125,"l":19.436,"n":985,"o":21.73,"t":"2025-03-28T04:00:00Z","v":95554,"vw":20.427655},{"c":18.15,"h":19.09,"l":17.08,"n":643,"o":18.1,"t":"2025-03-31T04:00:00Z","v":77838,"vw":17.947925},{"c":18.8,"h":20,"l":16.75,"n":356,"o":17.97,"t":"2025-04-01T04:00:00Z","v":32469,"vw":18.341435},{"c":21.2,"h":21.97,"l":17.375,"n":996,"o":17.68,"t":"2025-04-02T04:00:00Z","v":77028,"vw":20.278173},{"c":18.01,"h":18.8,"l":17.07,"n":441,"o":17.58,"t":"2025-04-03T04:00:00Z","v":31571,"vw":18.189076},{"c":14.97,"h":16.93,"l":11.4426,"n":1725,"o":16.235,"t":"2025-04-04T04:00:00Z","v":236572,"vw":14.512886},{"c":16.92,"h":18.235,"l":11.93,"n":1301,"o":11.93,"t":"2025-04-07T04:00:00Z","v":152663,"vw":16.332703},{"c":16.26,"h":20.61,"l":15.541,"n":553,"o":19.26,"t":"2025-04-08T04:00:00Z","v":46805,"vw":17.953901},{"c":22.64,"h":24.06,"l":16.54,"n":922,"o":16.54,"t":"2025-04-09T04:00:00Z","v":164666,"vw":19.796689},{"c":20.49,"h":23.07,"l":19.369,"n":416,"o":21.07,"t":"2025-04-10T04:00:00Z","v":49832,"vw":20.961583},{"c":20.68,"h":21.2,"l":19.068,"n":241,"o":20.55,"t":"2025-04-11T04:00:00Z","v":22553,"vw":19.953392},{"c":19.44,"h":21.811,"l":18.7,"n":456,"o":21.811,"t":"2025-04-14T04:00:00Z","v":30539,"vw":19.779242},{"c":23.54,"h":25.61,"l":21.06,"n":1565,"o":21.06,"t":"2025-04-15T04:00:00Z","v":133125,"vw":23.697226},{"c":21.08,"h":22.5,"l":20.12,"n":517,"o":21.74,"t":"2025-04-16T04:00:00Z","v":49359,"vw":20.961252},{"c":20.55,"h":21.9159,"l":19.91,"n":367,"o":21.649,"t":"2025-04-17T04:00:00Z","v":29061,"vw":20.859803},{"c":18.26,"h":20.32,"l":17.345,"n":1107,"o":20.06,"t":"2025-04-21T04:00:00Z","v":50429,"vw":18.583637},{"c":18.99,"h":19.65,"l":18.19,"n":545,"o":18.329,"t":"2025-04-22T04:00:00Z","v":52540,"vw":18.671826},{"c":21.4,"h":23.56,"l":21.0501,"n":634,"o":22.2,"t":"2025-04-23T04:00:00Z","v":57933,"vw":22.276188},{"c":24.81,"h":25.17,"l":20.99,"n":613,"o":21.64,"t":"2025-04-24T04:00:00Z","v":53841,"vw":24.166068},{"c":25.99,"h":26.2684,"l":24.5684,"n":620,"o":25.46,"t":"2025-04-25T04:00:00Z","v":46473,"vw":25.490974},{"c":26.6,"h":29.03,"l":24.4681,"n":1333,"o":27.83,"t":"2025-04-28T04:00:00Z","v":186085,"vw":26.135722},{"c":25.99,"h":27.25,"l":25.78,"n":509,"o":26.94,"t":"2025-04-29T04:00:00Z","v":66635,"vw":26.280464},{"c":24.42,"h":25.19,"l":22.245,"n":836,"o":22.98,"t":"2025-04-30T04:00:00Z","v":34305,"vw":23.405774},{"c":25.12,"h":25.78,"l":24.56,"n":402,"o":25.78,"t":"2025-05-01T04:00:00Z","v":25268,"vw":25.215665},{"c":27.11,"h":28.015,"l":26.25,"n":819,"o":26.25,"t":"2025-05-02T04:00:00Z","v":56728,"vw":27.192095},{"c":25.89,"h":26.9208,"l":25.59,"n":703,"o":26.02,"t":"2025-05-05T04:00:00Z","v":40011,"vw":26.258314},{"c":25.72,"h":25.74,"l":23.839,"n":420,"o":24.86,"t":"2025-05-06T04:00:00Z","v":28541,"vw":24.411369},{"c":25.41,"h":25.8524,"l":24.5,"n":538,"o":25.76,"t":"2025-05-07T04:00:00Z","v":54326,"vw":25.116639},{"c":27.43,"h":27.5,"l":24.95,"n":1291,"o":26.66,"t":"2025-05-08T04:00:00Z","v":132113,"vw":26.679153},{"c":21.18,"h":26.7,"l":20.5,"n":4382,"o":26.7,"t":"2025-05-09T04:00:00Z","v":346875,"vw":22.283006},{"c":22.72,"h":23.73,"l":21.921,"n":2170,"o":23.67,"t":"2025-05-12T04:00:00Z","v":195839,"vw":22.742317},{"c":23.91,"h":25,"l":23.1,"n":1382,"o":23.27,"t":"2025-05-13T04:00:00Z","v":133339,"vw":24.093207},{"c":28.94,"h":29.79,"l":24.02,"n":3907,"o":24.34,"t":"2025-05-14T04:00:00Z","v":307183,"vw":27.533168},{"c":31.43,"h":31.53,"l":25.685,"n":2918,"o":27.74,"t":"2025-05-15T04:00:00Z","v":258776,"vw":28.65986},{"c":32.4,"h":32.67,"l":30.8,"n":2061,"o":31.93,"t":"2025-05-16T04:00:00Z","v":172546,"vw":31.673382},{"c":32.88,"h":32.94,"l":29.05,"n":1821,"o":29.05,"t":"2025-05-19T04:00:00Z","v":196723,"vw":31.073642},{"c":33.42,"h":34.372,"l":31.76,"n":1940,"o":33.49,"t":"2025-05-20T04:00:00Z","v":153647,"vw":33.08238},{"c":31.31,"h":35.01,"l":30.97,"n":1718,"o":32.785,"t":"2025-05-21T04:00:00Z","v":133144,"vw":32.77501},{"c":32.84,"h":34.64,"l":28.23,"n":1982,"o":30.12,"t":"2025-05-22T04:00:00Z","v":167738,"vw":31.637466},{"c":31.84,"h":32.03,"l":29.9302,"n":2946,"o":31.43,"t":"2025-05-23T04:00:00Z","v":237913,"vw":31.2306},{"c":40.1,"h":40.1,"l":34.82,"n":5689,"o":34.82,"t":"2025-05-27T04:00:00Z","v":407082,"vw":38.111165},{"c":40.78,"h":45.47,"l":39.39,"n":5870,"o":43.67,"t":"2025-05-28T04:00:00Z","v":433910,"vw":41.842276},{"c":36.13,"h":43.42,"l":35.9056,"n":3647,"o":42.57,"t":"2025-05-29T04:00:00Z","v":257437,"vw":37.77015},{"c":34.47,"h":35.39,"l":32.592,"n":2349,"o":35.05,"t":"2025-05-30T04:00:00Z","v":210714,"vw":33.950641},{"c":34,"h":35.01,"l":32.19,"n":1988,"o":33.72,"t":"2025-06-02T04:00:00Z","v":155658,"vw":33.688502},{"c":34.38,"h":37.5,"l":33.8,"n":2044,"o":36.04,"t":"2025-06-03T04:00:00Z","v":161085,"vw":34.763506},{"c":34.88,"h":36.0953,"l":32.95,"n":2007,"o":34.43,"t":"2025-06-04T04:00:00Z","v":151643,"vw":34.552821},{"c":33.55,"h":34.9,"l":31.2201,"n":4050,"o":34.88,"t":"2025-06-05T04:00:00Z","v":321845,"vw":33.265843},{"c":39.755,"h":40.1961,"l":33.33,"n":6776,"o":37.8,"t":"2025-06-06T04:00:00Z","v":490956,"vw":37.70943},{"c":41.76,"h":50.15,"l":38.54,"n":13522,"o":42.77,"t":"2025-06-09T04:00:00Z","v":1014010,"vw":45.770309},{"c":34.89,"h":42.08,"l":34.61,"n":6270,"o":41.54,"t":"2025-06-10T04:00:00Z","v":415925,"vw":37.378361},{"c":35.3,"h":36.91,"l":34.08,"n":4483,"o":35.82,"t":"2025-06-11T04:00:00Z","v":334775,"vw":35.470452},{"c":32.84,"h":35.19,"l":32.5,"n":4323,"o":34.52,"t":"2025-06-12T04:00:00Z","v":246899,"vw":33.629226},{"c":30.29,"h":32.96,"l":29.89,"n":3537,"o":30.82,"t":"2025-06-13T04:00:00Z","v":204652,"vw":31.475947},{"c":33,"h":33,"l":30.77,"n":3630,"o":31.34,"t":"2025-06-16T04:00:00Z","v":274502,"vw":31.783725},{"c":32.59,"h":34.51,"l":30.85,"n":3305,"o":31.92,"t":"2025-06-17T04:00:00Z","v":230798,"vw":32.808802},{"c":35.98,"h":36.51,"l":32.4,"n":4639,"o":32.66,"t":"2025-06-18T04:00:00Z","v":369317,"vw":34.878779},{"c":41.75,"h":41.85,"l":36.13,"n":6988,"o":37.41,"t":"2025-06-20T04:00:00Z","v":567345,"vw":39.781753},{"c":49.26,"h":49.63,"l":37.65,"n":11576,"o":38.36,"t":"2025-06-23T04:00:00Z","v":833491,"vw":45.960475},{"c":51.33,"h":53.649,"l":48.294,"n":5456,"o":50.33,"t":"2025-06-24T04:00:00Z","v":398378,"vw":51.013022},{"c":47.91,"h":54.47,"l":46.09,"n":4899,"o":52.87,"t":"2025-06-25T04:00:00Z","v":264744,"vw":50.24856},{"c":59.11,"h":62.3,"l":48.26,"n":11911,"o":48.26,"t":"2025-06-26T04:00:00Z","v":659690,"vw":58.511509},{"c":56.66,"h":63.6,"l":55.03,"n":6337,"o":60.72,"t":"2025-06-27T04:00:00Z","v":378053,"vw":59.439704},{"c":57.67,"h":64.58,"l":56.85,"n":5161,"o":60.33,"t":"2025-06-30T04:00:00Z","v":320721,"vw":59.2487},{"c":53.02,"h":65.4,"l":51.5975,"n":9493,"o":61.49,"t":"2025-07-01T04:00:00Z","v":666208,"vw":57.452102},{"c":57.18,"h":57.2,"l":51.27,"n":4435,"o":53.21,"t":"2025-07-02T04:00:00Z","v":304481,"vw":54.885462},{"c":56.95,"h":58.525,"l":55.785,"n":2651,"o":57.27,"t":"2025-07-03T04:00:00Z","v":117032,"vw":56.87975},{"c":67.19,"h":67.65,"l":55.75,"n":12829,"o":61,"t":"2025-07-07T04:00:00Z","v":698706,"vw":63.174259},{"c":66.42,"h":70.63,"l":64.21,"n":7728,"o":65.92,"t":"2025-07-08T04:00:00Z","v":441645,"vw":66.988247},{"c":68.12,"h":68.81,"l":63.3,"n":6606,"o":65.99,"t":"2025-07-09T04:00:00Z","v":322836,"vw":66.016345},{"c":67.87,"h":69.56,"l":64.41,"n":6054,"o":68.3,"t":"2025-07-10T04:00:00Z","v":331728,"vw":67.452355},{"c":67.44,"h":71.63,"l":66,"n":5104,"o":67.53,"t":"2025-07-11T04:00:00Z","v":276528,"vw":68.596945},{"c":82.01,"h":82.49,"l":66.68,"n":9191,"o":68.04,"t":"2025-07-14T04:00:00Z","v":455231,"vw":76.264883},{"c":87.09,"h":90.025,"l":80.72,"n":10254,"o":82.23,"t":"2025-07-15T04:00:00Z","v":423446,"vw":85.863622},{"c":99.14,"h":100.4274,"l":88.12,"n":12491,"o":91.05,"t":"2025-07-16T04:00:00Z","v":429907,"vw":95.012928},{"c":114.3,"h":122.58,"l":102.83,"n":17430,"o":103.52,"t":"2025-07-17T04:00:00Z","v":597844,"vw":116.059081},{"c":114.41,"h":116.15,"l":99.07,"n":10442,"o":110.5,"t":"2025-07-18T04:00:00Z","v":302110,"vw":106.235881},{"c":95.26,"h":114.6,"l":94.52,"n":14444,"o":108.71,"t":"2025-07-21T04:00:00Z","v":424145,"vw":103.259242},{"c":93.95,"h":98,"l":84.752,"n":9299,"o":89.92,"t":"2025-07-22T04:00:00Z","v":327976,"vw":90.647168},{"c":103.0744,"h":103.76,"l":94.25,"n":9422,"o":97.62,"t":"2025-07-23T04:00:00Z","v":350416,"vw":100.03635},{"c":98.93,"h":104.12,"l":95.46,"n":5868,"o":103.01,"t":"2025-07-24T04:00:00Z","v":183926,"vw":98.950871},{"c":95.9453,"h":99,"l":92,"n":4124,"o":97.12,"t":"2025-07-25T04:00:00Z","v":119596,"vw":94.948976},{"c":86.33,"h":98.5,"l":83.64,"n":8318,"o":97.9,"t":"2025-07-28T04:00:00Z","v":315907,"vw":87.475711},{"c":81.35,"h":87.67,"l":77.68,"n":4930,"o":87.3,"t":"2025-07-29T04:00:00Z","v":213037,"vw":82.070618},{"c":91.28,"h":91.4,"l":80.44,"n":6878,"o":81.54,"t":"2025-07-30T04:00:00Z","v":323853,"vw":87.956902},{"c":89.11,"h":95.8131,"l":87.0001,"n":5811,"o":90.9,"t":"2025-07-31T04:00:00Z","v":203364,"vw":91.651765},{"c":84.6,"h":89.8453,"l":75,"n":6449,"o":78.84,"t":"2025-08-01T04:00:00Z","v":315155,"vw":83.882111},{"c":83.2145,"h":88,"l":81.5,"n":3691,"o":84.94,"t":"2025-08-04T04:00:00Z","v":193632,"vw":84.383406},{"c":83.9553,"h":86.09,"l":78.28,"n":3476,"o":86.01,"t":"2025-08-05T04:00:00Z","v":123303,"vw":82.33372},{"c":81.6381,"h":85.2427,"l":80.23,"n":2828,"o":83.43,"t":"2025-08-06T04:00:00Z","v":119140,"vw":81.910939},{"c":79.97,"h":83.1,"l":77.86,"n":6028,"o":82,"t":"2025-08-07T04:00:00Z","v":257333,"vw":81.154231},{"c":83.6078,"h":102.7,"l":79.31,"n":18816,"o":93.83,"t":"2025-08-08T04:00:00Z","v":925720,"vw":87.31501},{"c":85.01,"h":88.88,"l":72,"n":11531,"o":83.33,"t":"2025-08-11T04:00:00Z","v":424411,"vw":82.516298},{"c":78.58,"h":93.4799,"l":78.58,"n":9835,"o":86,"t":"2025-08-12T04:00:00Z","v":384959,"vw":82.980007},{"c":77.38,"h":83,"l":75.14,"n":5874,"o":80.5,"t":"2025-08-13T04:00:00Z","v":239781,"vw":78.465384},{"c":76.6,"h":86.9713,"l":73.9,"n":8337,"o":75.15,"t":"2025-08-14T04:00:00Z","v":429972,"vw":81.32492},{"c":81.71,"h":83.605,"l":72.6001,"n":4547,"o":77.36,"t":"2025-08-15T04:00:00Z","v":218591,"vw":78.715314},{"c":83.83,"h":91.9699,"l":80.99,"n":7862,"o":82.37,"t":"2025-08-18T04:00:00Z","v":371193,"vw":86.287869},{"c":69.02,"h":84.32,"l":68.96,"n":13104,"o":84.32,"t":"2025-08-19T04:00:00Z","v":483098,"vw":75.227276},{"c":68.18,"h":68.23,"l":59.96,"n":8047,"o":66.26,"t":"2025-08-20T04:00:00Z","v":402329,"vw":63.38138},{"c":70.68,"h":71.79,"l":66.675,"n":5731,"o":68.08,"t":"2025-08-21T04:00:00Z","v":260896,"vw":70.02095},{"c":80.13,"h":81.4382,"l":67.13,"n":8584,"o":68.96,"t":"2025-08-22T04:00:00Z","v":452868,"vw":76.679887},{"c":90.7,"h":99.164,"l":79.59,"n":16367,"o":83.33,"t":"2025-08-25T04:00:00Z","v":741273,"vw":92.37581},{"c":94.17,"h":104.6,"l":91.61,"n":10435,"o":92.72,"t":"2025-08-26T04:00:00Z","v":423832,"vw":98.591134},{"c":86.74,"h":96.4,"l":85.42,"n":6303,"o":96.4,"t":"2025-08-27T04:00:00Z","v":270331,"vw":90.16664},{"c":93.12,"h":93.12,"l":83.345,"n":8392,"o":88.78,"t":"2025-08-28T04:00:00Z","v":403845,"vw":89.409679},{"c":95.54,"h":95.59,"l":85.63,"n":5873,"o":92.76,"t":"2025-08-29T04:00:00Z","v":302306,"vw":90.743515},{"c":98.03,"h":98.96,"l":84.18,"n":7041,"o":87.91,"t":"2025-09-02T04:00:00Z","v":328210,"vw":91.612599},{"c":75.1,"h":104.1003,"l":75.0149,"n":19580,"o":102.15,"t":"2025-09-03T04:00:00Z","v":749571,"vw":85.136838},{"c":73.17,"h":78.405,"l":72.35,"n":8882,"o":77.31,"t":"2025-09-04T04:00:00Z","v":311002,"vw":74.783097},{"c":82.54,"h":83.07,"l":71.27,"n":8408,"o":75.2,"t":"2025-09-05T04:00:00Z","v":400894,"vw":77.666291},{"c":89.5,"h":90.69,"l":81.8,"n":8840,"o":82,"t":"2025-09-08T04:00:00Z","v":382011,"vw":86.81386},{"c":86.72,"h":88.29,"l":81.235,"n":5938,"o":86.48,"t":"2025-09-09T04:00:00Z","v":252833,"vw":84.34667},{"c":83.6,"h":90.375,"l":81.5,"n":5140,"o":88.855,"t":"2025-09-10T04:00:00Z","v":215941,"vw":84.205373},{"c":91.54,"h":96,"l":83.07,"n":8781,"o":84.38,"t":"2025-09-11T04:00:00Z","v":398839,"vw":91.220675},{"c":110.2,"h":112.529,"l":92.3279,"n":12111,"o":93.29,"t":"2025-09-12T04:00:00Z","v":531083,"vw":103.984384},{"c":112.94,"h":117,"l":108,"n":11611,"o":111.15,"t":"2025-09-15T04:00:00Z","v":456134,"vw":112.756239},{"c":84.59,"h":104.15,"l":83.705,"n":34458,"o":103.98,"t":"2025-09-16T04:00:00Z","v":1098094,"vw":89.375582},{"c":87.15,"h":89,"l":81.59,"n":13703,"o":85.41,"t":"2025-09-17T04:00:00Z","v":540371,"vw":86.243899},{"c":83.91,"h":90.67,"l":83.33,"n":19178,"o":90.45,"t":"2025-09-18T04:00:00Z","v":699734,"vw":87.596751},{"c":86.06,"h":90.08,"l":83.91,"n":12034,"o":86.57,"t":"2025-09-19T04:00:00Z","v":586401,"vw":87.159109},{"c":93.15,"h":94.72,"l":82.2201,"n":14063,"o":83.74,"t":"2025-09-22T04:00:00Z","v":705204,"vw":90.994558},{"c":104.56,"h":109.38,"l":86.1559,"n":21328,"o":90.2,"t":"2025-09-23T04:00:00Z","v":1203772,"vw":100.328714},{"c":88.13,"h":102.725,"l":87.08,"n":30722,"o":100.51,"t":"2025-09-24T04:00:00Z","v":1171415,"vw":91.867678},{"c":80.58,"h":87.7097,"l":75.5251,"n":22484,"o":84.86,"t":"2025-09-25T04:00:00Z","v":917328,"vw":82.157472},{"c":79.23,"h":84,"l":77.7,"n":12093,"o":83.01,"t":"2025-09-26T04:00:00Z","v":489933,"vw":80.152449},{"c":81.49,"h":85.19,"l":79.5,"n":17366,"o":82.775,"t":"2025-09-29T04:00:00Z","v":628992,"vw":82.263618},{"c":84.57,"h":84.8652,"l":79.79,"n":9336,"o":82.09,"t":"2025-09-30T04:00:00Z","v":355416,"vw":81.931022},{"c":84.54,"h":89.5,"l":82,"n":13686,"o":82.33,"t":"2025-10-01T04:00:00Z","v":606304,"vw":86.335311},{"c":100.23,"h":101,"l":86.84,"n":24998,"o":87.15,"t":"2025-10-02T04:00:00Z","v":1090396,"vw":94.771952},{"c":114.2,"h":117.0451,"l":95.6,"n":24899,"o":98.41,"t":"2025-10-03T04:00:00Z","v":1123795,"vw":107.600568},{"c":123.5,"h":126.75,"l":112.9014,"n":16298,"o":117.99,"t":"2025-10-06T04:00:00Z","v":622469,"vw":119.753241},{"c":136.19,"h":140.79,"l":117.7611,"n":17527,"o":126.15,"t":"2025-10-07T04:00:00Z","v":634657,"vw":129.875671},{"c":152.63,"h":167,"l":145.59,"n":21708,"o":148.31,"t":"2025-10-08T04:00:00Z","v":725969,"vw":156.099186},{"c":158.35,"h":167.943,"l":149.12,"n":11650,"o":151.33,"t":"2025-10-09T04:00:00Z","v":413046,"vw":160.349522},{"c":147.01,"h":191,"l":147.01,"n":25487,"o":178.38,"t":"2025-10-10T04:00:00Z","v":848735,"vw":169.846002},{"c":152.34,"h":174.94,"l":149.66,"n":13138,"o":164.41,"t":"2025-10-13T04:00:00Z","v":444299,"vw":161.684128},{"c":164.41,"h":172,"l":137.5296,"n":15798,"o":152.34,"t":"2025-10-14T04:00:00Z","v":591336,"vw":162.148383},{"c":170.26,"h":192.7155,"l":160.15,"n":15876,"o":174.82,"t":"2025-10-15T04:00:00Z","v":552958,"vw":176.536654},{"c":158.88,"h":184.61,"l":156.6,"n":10943,"o":174.35,"t":"2025-10-16T04:00:00Z","v":405780,"vw":168.350236},{"c":155.15,"h":165.4172,"l":143.3501,"n":10976,"o":153.52,"t":"2025-10-17T04:00:00Z","v":380743,"vw":153.166843},{"c":160.13,"h":182.8622,"l":157.26,"n":11929,"o":167.94,"t":"2025-10-20T04:00:00Z","v":459447,"vw":172.094793},{"c":150.7,"h":162.07,"l":148.59,"n":7262,"o":162.07,"t":"2025-10-21T04:00:00Z","v":236466,"vw":155.676861},{"c":128.08,"h":144.07,"l":118.65,"n":12800,"o":140.13,"t":"2025-10-22T04:00:00Z","v":529360,"vw":128.639965},{"c":140.67,"h":144.8572,"l":129.71,"n":7595,"o":132.16,"t":"2025-10-23T04:00:00Z","v":268613,"vw":138.701437},{"c":144.93,"h":152.21,"l":141.3,"n":6733,"o":145.89,"t":"2025-10-24T04:00:00Z","v":227553,"vw":146.210999},{"c":149.54,"h":152.8,"l":143.27,"n":6666,"o":151.44,"t":"2025-10-27T04:00:00Z","v":177166,"vw":148.777044},{"c":141.09,"h":153.7472,"l":140.5928,"n":5932,"o":149.82,"t":"2025-10-28T04:00:00Z","v":185497,"vw":147.38675},{"c":151.44,"h":156.8,"l":139.98,"n":9100,"o":142.67,"t":"2025-10-29T04:00:00Z","v":315625,"vw":151.007097},{"c":127.61,"h":146.0363,"l":127.5,"n":9750,"o":146.02,"t":"2025-10-30T04:00:00Z","v":292351,"vw":136.299576},{"c":136.01,"h":138.3299,"l":125.54,"n":6608,"o":132,"t":"2025-10-31T04:00:00Z","v":230446,"vw":132.680147},{"c":128.95,"h":136.16,"l":119.77,"n":6489,"o":135.2,"t":"2025-11-03T05:00:00Z","v":195680,"vw":127.462704},{"c":108.47,"h":120.93,"l":108.45,"n":7168,"o":115.26,"t":"2025-11-04T05:00:00Z","v":230761,"vw":115.421679},{"c":107.89,"h":110.85,"l":102.18,"n":6763,"o":108.85,"t":"2025-11-05T05:00:00Z","v":213805,"vw":107.362315},{"c":81.7,"h":106.38,"l":81.2,"n":11379,"o":106.14,"t":"2025-11-06T05:00:00Z","v":425164,"vw":91.187795},{"c":88.19,"h":89.73,"l":71,"n":12744,"o":76.36,"t":"2025-11-07T05:00:00Z","v":545957,"vw":77.982518},{"c":89.14,"h":97.83,"l":85.42,"n":13532,"o":95.67,"t":"2025-11-10T05:00:00Z","v":514489,"vw":90.329672},{"c":86.81,"h":106.22,"l":86.81,"n":17965,"o":103.24,"t":"2025-11-11T05:00:00Z","v":672253,"vw":96.758393},{"c":82.6,"h":100.5,"l":81.78,"n":13058,"o":89.52,"t":"2025-11-12T05:00:00Z","v":582323,"vw":89.985714},{"c":66.83,"h":80.3411,"l":64.03,"n":15060,"o":78.23,"t":"2025-11-13T05:00:00Z","v":694493,"vw":69.755677},{"c":67.57,"h":72.5,"l":60.52,"n":11773,"o":62.61,"t":"2025-11-14T05:00:00Z","v":690655,"vw":68.901591},{"c":60.85,"h":67.8,"l":57.87,"n":7907,"o":66.31,"t":"2025-11-17T05:00:00Z","v":433299,"vw":61.685528},{"c":59.29,"h":61.6499,"l":55.03,"n":7059,"o":58.3,"t":"2025-11-18T05:00:00Z","v":459445,"vw":58.736328},{"c":61.68,"h":64.24,"l":58.4,"n":7000,"o":58.66,"t":"2025-11-19T05:00:00Z","v":408332,"vw":61.420358},{"c":49.87,"h":69,"l":49.64,"n":11048,"o":68.61,"t":"2025-11-20T05:00:00Z","v":570025,"vw":57.277848},{"c":51.93,"h":53.7,"l":45.07,"n":9274,"o":50.77,"t":"2025-11-21T05:00:00Z","v":556265,"vw":49.751969},{"c":57.52,"h":57.6,"l":49.35,"n":6707,"o":52.77,"t":"2025-11-24T05:00:00Z","v":360422,"vw":53.189524},{"c":57.82,"h":58.1,"l":52,"n":4960,"o":56.06,"t":"2025-11-25T05:00:00Z","v":266275,"vw":54.862175},{"c":55.92,"h":60.195,"l":54.34,"n":5506,"o":59.4,"t":"2025-11-26T05:00:00Z","v":281507,"vw":56.328853},{"c":56.38,"h":57.7,"l":55.345,"n":3203,"o":57.3,"t":"2025-11-28T05:00:00Z","v":149037,"vw":56.827365},{"c":51.62,"h":53.97,"l":50.4,"n":5078,"o":53.37,"t":"2025-12-01T05:00:00Z","v":248600,"vw":52.279888},{"c":55.42,"h":58.0785,"l":51.65,"n":4901,"o":52.06,"t":"2025-12-02T05:00:00Z","v":202964,"vw":55.609908},{"c":62.86,"h":62.86,"l":54.5,"n":5965,"o":55.52,"t":"2025-12-03T05:00:00Z","v":314557,"vw":58.942585},{"c":75.7,"h":76.48,"l":63.22,"n":12985,"o":65.11,"t":"2025-12-04T05:00:00Z","v":607200,"vw":70.774824},{"c":74.71,"h":76.451,"l":70.5,"n":7710,"o":74.02,"t":"2025-12-05T05:00:00Z","v":361822,"vw":73.955447},{"c":82.32,"h":84.67,"l":75.21,"n":10217,"o":77.83,"t":"2025-12-08T05:00:00Z","v":477979,"vw":79.308314},{"c":29.36,"h":29.7,"l":26.08,"n":6854,"o":27.02,"t":"2025-12-09T05:00:00Z","v":777276,"vw":27.734209},{"c":33.835,"h":35.23,"l":28.1,"n":15478,"o":29.48,"t":"2025-12-10T05:00:00Z","v":2230890,"vw":32.290179},{"c":40.82,"h":41.46,"l":33.01,"n":24867,"o":33.8,"t":"2025-12-11T05:00:00Z","v":2405984,"vw":37.677429},{"c":38.09,"h":42.93,"l":35.93,"n":28059,"o":39.51,"t":"2025-12-12T05:00:00Z","v":3136261,"vw":39.575638},{"c":30.52,"h":42,"l":30.17,"n":27409,"o":40.12,"t":"2025-12-15T05:00:00Z","v":2663725,"vw":33.745763},{"c":30.68,"h":32,"l":27.539,"n":19383,"o":29.17,"t":"2025-12-16T05:00:00Z","v":2481838,"vw":29.764029},{"c":28.88,"h":32.06,"l":28,"n":17164,"o":31.49,"t":"2025-12-17T05:00:00Z","v":1703977,"vw":29.718514},{"c":35.32,"h":35.6,"l":31.15,"n":22116,"o":31.42,"t":"2025-12-18T05:00:00Z","v":2813597,"vw":33.748262},{"c":47.73,"h":47.8,"l":36.42,"n":43635,"o":36.84,"t":"2025-12-19T05:00:00Z","v":4062166,"vw":43.601234},{"c":57.24,"h":58.4999,"l":50.7607,"n":46850,"o":50.93,"t":"2025-12-22T05:00:00Z","v":4084549,"vw":55.464601},{"c":56.67,"h":59.5815,"l":50.86,"n":37257,"o":51.89,"t":"2025-12-23T05:00:00Z","v":2949891,"vw":56.320169},{"c":56.34,"h":60.49,"l":53.17,"n":19132,"o":57.94,"t":"2025-12-24T05:00:00Z","v":1387372,"vw":55.90459},{"c":46.91,"h":56.049,"l":46.63,"n":25761,"o":55.6,"t":"2025-12-26T05:00:00Z","v":2090706,"vw":49.296406},{"c":46.22,"h":49.6843,"l":45.18,"n":19229,"o":45.34,"t":"2025-12-29T05:00:00Z","v":1836591,"vw":47.853215},{"c":40.69,"h":46.2699,"l":40.69,"n":33320,"o":44.29,"t":"2025-12-30T05:00:00Z","v":2905604,"vw":43.140446},{"c":39.79,"h":43.74,"l":39.14,"n":16303,"o":42.15,"t":"2025-12-31T05:00:00Z","v":1265890,"vw":41.004768},{"c":46.9,"h":46.98,"l":36.4721,"n":29931,"o":41.015,"t":"2026-01-02T05:00:00Z","v":3419509,"vw":42.198146},{"c":49.53,"h":49.74,"l":41.12,"n":29489,"o":45.16,"t":"2026-01-05T05:00:00Z","v":2798580,"vw":44.991662},{"c":59.39,"h":59.6757,"l":44.34,"n":41557,"o":49,"t":"2026-01-06T05:00:00Z","v":3679988,"vw":51.973274},{"c":56.65,"h":59.3799,"l":53.56,"n":31647,"o":56.89,"t":"2026-01-07T05:00:00Z","v":3006095,"vw":56.533335},{"c":55.16,"h":64.4899,"l":54.2117,"n":35693,"o":58.3,"t":"2026-01-08T05:00:00Z","v":2647220,"vw":58.197768},{"c":57.62,"h":62.2764,"l":54.55,"n":29617,"o":57.36,"t":"2026-01-09T05:00:00Z","v":2474237,"vw":59.098606},{"c":61.75,"h":62.9195,"l":55.66,"n":26612,"o":57.625,"t":"2026-01-12T05:00:00Z","v":2037732,"vw":59.379803},{"c":59.8,"h":64.24,"l":58.6,"n":22601,"o":63.25,"t":"2026-01-13T05:00:00Z","v":1760118,"vw":61.056723},{"c":66.84,"h":67.5178,"l":56.8701,"n":26922,"o":59.3,"t":"2026-01-14T05:00:00Z","v":2070629,"vw":61.926552},{"c":65.3,"h":67.9099,"l":59.56,"n":40884,"o":63.95,"t":"2026-01-15T05:00:00Z","v":2584562,"vw":63.291444},{"c":73.165,"h":78,"l":67.8,"n":36937,"o":67.8,"t":"2026-01-16T05:00:00Z","v":2596765,"vw":74.000441},{"c":62.45,"h":76.1433,"l":61.1001,"n":38778,"o":69.365,"t":"2026-01-20T05:00:00Z","v":2687255,"vw":66.971154},{"c":60.61,"h":65.25,"l":53.32,"n":38916,"o":63.7,"t":"2026-01-21T05:00:00Z","v":2873265,"vw":58.988049},{"c":60.59,"h":62.6,"l":51.6,"n":46233,"o":58.66,"t":"2026-01-22T05:00:00Z","v":3298113,"vw":56.720505},{"c":61.77,"h":69.299,"l":58.01,"n":31852,"o":62.14,"t":"2026-01-23T05:00:00Z","v":2519192,"vw":64.054156},{"c":50.1,"h":59.18,"l":49.52,"n":32655,"o":58.6,"t":"2026-01-26T05:00:00Z","v":2088200,"vw":54.473299},{"c":58.03,"h":58.1,"l":51.91,"n":21087,"o":52.95,"t":"2026-01-27T05:00:00Z","v":1925718,"vw":55.67779},{"c":60.25,"h":61.9421,"l":56.8,"n":20756,"o":58.49,"t":"2026-01-28T05:00:00Z","v":1642719,"vw":59.6785},{"c":56.24,"h":60.55,"l":52.8,"n":20304,"o":59.18,"t":"2026-01-29T05:00:00Z","v":1606564,"vw":56.157846},{"c":48.82,"h":60.95,"l":46.2201,"n":28253,"o":55.05,"t":"2026-01-30T05:00:00Z","v":2302118,"vw":52.036517},{"c":41.51,"h":49.34,"l":41.28,"n":20015,"o":47.44,"t":"2026-02-02T05:00:00Z","v":1495944,"vw":44.19595},{"c":49.48,"h":49.55,"l":43.3544,"n":20684,"o":46.555,"t":"2026-02-03T05:00:00Z","v":1802914,"vw":45.919128},{"c":39.64,"h":49.47,"l":34,"n":30318,"o":49.47,"t":"2026-02-04T05:00:00Z","v":2764731,"vw":38.647771},{"c":32.18,"h":39.31,"l":31.04,"n":26752,"o":36.19,"t":"2026-02-05T05:00:00Z","v":2425908,"vw":34.794261},{"c":37.85,"h":38.2,"l":32.71,"n":24525,"o":34.55,"t":"2026-02-06T05:00:00Z","v":2445664,"vw":35.467222},{"c":41.6,"h":42.54,"l":36.21,"n":18901,"o":37.85,"t":"2026-02-09T05:00:00Z","v":1696801,"vw":40.736549},{"c":37.38,"h":41.16,"l":36.83,"n":14583,"o":40.09,"t":"2026-02-10T05:00:00Z","v":1195730,"vw":39.006741},{"c":34.84,"h":38.66,"l":32.14,"n":25204,"o":38.66,"t":"2026-02-11T05:00:00Z","v":2282272,"vw":34.320408},{"c":31.17,"h":33.62,"l":29.0578,"n":18783,"o":32.74,"t":"2026-02-12T05:00:00Z","v":1714663,"vw":31.120469},{"c":32.46,"h":34.46,"l":30.64,"n":14470,"o":31.83,"t":"2026-02-13T05:00:00Z","v":1457088,"vw":32.761894},{"c":34.83,"h":35.75,"l":30.0628,"n":13090,"o":31.12,"t":"2026-02-17T05:00:00Z","v":1346141,"vw":33.529208},{"c":39.26,"h":40.5893,"l":34.93,"n":20773,"o":35.72,"t":"2026-02-18T05:00:00Z","v":1674781,"vw":38.889784},{"c":41.51,"h":42.05,"l":37.01,"n":19297,"o":37.47,"t":"2026-02-19T05:00:00Z","v":1734105,"vw":40.247841},{"c":35.25,"h":43.17,"l":33.72,"n":27562,"o":40.28,"t":"2026-02-20T05:00:00Z","v":2284959,"vw":38.274021},{"c":34.57,"h":35.56,"l":32.81,"n":14653,"o":33.07,"t":"2026-02-23T05:00:00Z","v":1235995,"vw":34.370363},{"c":34.28,"h":34.3322,"l":31.05,"n":13154,"o":33.21,"t":"2026-02-24T05:00:00Z","v":1170589,"vw":32.993148},{"c":34.44,"h":36,"l":33.25,"n":16239,"o":35.32,"t":"2026-02-25T05:00:00Z","v":1355416,"vw":34.798148},{"c":36.89,"h":36.9,"l":33.09,"n":30619,"o":34,"t":"2026-02-26T05:00:00Z","v":2590288,"vw":35.144676},{"c":33.1,"h":33.64,"l":28.175,"n":33414,"o":31.67,"t":"2026-02-27T05:00:00Z","v":2776013,"vw":30.955622},{"c":34.92,"h":35.95,"l":30.53,"n":20710,"o":30.69,"t":"2026-03-02T05:00:00Z","v":1944736,"vw":33.946518},{"c":33.98,"h":37.11,"l":30.14,"n":18212,"o":32.88,"t":"2026-03-03T05:00:00Z","v":1635791,"vw":33.934444},{"c":35.71,"h":37.86,"l":33.46,"n":21180,"o":34.715,"t":"2026-03-04T05:00:00Z","v":1878698,"vw":35.863626},{"c":33.85,"h":36.14,"l":31.21,"n":19258,"o":34.81,"t":"2026-03-05T05:00:00Z","v":1563496,"vw":33.472177},{"c":33.92,"h":38.66,"l":31.94,"n":22587,"o":31.94,"t":"2026-03-06T05:00:00Z","v":2107761,"vw":35.833579},{"c":35.17,"h":35.7073,"l":31.61,"n":18475,"o":32.89,"t":"2026-03-09T04:00:00Z","v":1699930,"vw":33.55321},{"c":32.66,"h":36.51,"l":32.36,"n":21986,"o":34.02,"t":"2026-03-10T04:00:00Z","v":1902626,"vw":34.669951},{"c":35.48,"h":36.6846,"l":32.08,"n":21064,"o":32.7,"t":"2026-03-11T04:00:00Z","v":1882589,"vw":34.902128},{"c":31.99,"h":36,"l":31.85,"n":23541,"o":35.18,"t":"2026-03-12T04:00:00Z","v":2284512,"vw":33.625951},{"c":31.89,"h":34.52,"l":30.97,"n":21300,"o":32.64,"t":"2026-03-13T04:00:00Z","v":1906165,"vw":32.891955},{"c":34.5,"h":35.5,"l":32.08,"n":17546,"o":32.66,"t":"2026-03-16T04:00:00Z","v":1753967,"vw":33.868941},{"c":41.55,"h":41.62,"l":34.5,"n":30680,"o":34.78,"t":"2026-03-17T04:00:00Z","v":2659667,"vw":38.891948},{"c":31.99,"h":39.6,"l":31.83,"n":58702,"o":38.82,"t":"2026-03-18T04:00:00Z","v":3938371,"vw":34.583065},{"c":34,"h":34.8,"l":30.5,"n":31042,"o":31.29,"t":"2026-03-19T04:00:00Z","v":2309934,"vw":33.015016},{"c":29.71,"h":35.96,"l":28.8,"n":40935,"o":34.08,"t":"2026-03-20T04:00:00Z","v":2887257,"vw":31.744323},{"c":30.28,"h":31.5,"l":28.52,"n":33028,"o":30.24,"t":"2026-03-23T04:00:00Z","v":2711202,"vw":30.130239},{"c":28.48,"h":30.75,"l":27.12,"n":27632,"o":29.25,"t":"2026-03-24T04:00:00Z","v":2563448,"vw":28.338395},{"c":34.28,"h":36.2,"l":30.99,"n":45762,"o":30.99,"t":"2026-03-25T04:00:00Z","v":4502945,"vw":34.006322},{"c":27.81,"h":33.6199,"l":27.5,"n":41173,"o":32.45,"t":"2026-03-26T04:00:00Z","v":3229277,"vw":29.857831},{"c":23.52,"h":27.88,"l":23.03,"n":37089,"o":27.85,"t":"2026-03-27T04:00:00Z","v":3460537,"vw":24.692106},{"c":20.7,"h":24,"l":19.8,"n":27678,"o":23.79,"t":"2026-03-30T04:00:00Z","v":2862067,"vw":21.575959},{"c":25.57,"h":25.89,"l":21.9,"n":28198,"o":23.72,"t":"2026-03-31T04:00:00Z","v":4071259,"vw":24.225858},{"c":26.67,"h":29.16,"l":26.48,"n":34417,"o":26.635,"t":"2026-04-01T04:00:00Z","v":4246577,"vw":27.778486},{"c":28.35,"h":29.72,"l":23.7,"n":33873,"o":23.78,"t":"2026-04-02T04:00:00Z","v":4122660,"vw":27.666331},{"c":28.3,"h":30.52,"l":27.43,"n":26063,"o":28.39,"t":"2026-04-06T04:00:00Z","v":3007209,"vw":28.932065},{"c":27.27,"h":28.7,"l":25.24,"n":30552,"o":27.77,"t":"2026-04-07T04:00:00Z","v":3203530,"vw":26.617602},{"c":29.37,"h":33.1172,"l":28.38,"n":33427,"o":31.77,"t":"2026-04-08T04:00:00Z","v":3403458,"vw":30.360709},{"c":27.5,"h":29.95,"l":27.2022,"n":20496,"o":29.45,"t":"2026-04-09T04:00:00Z","v":2230572,"vw":28.18336},{"c":28.34,"h":30,"l":26.96,"n":19401,"o":28.01,"t":"2026-04-10T04:00:00Z","v":2392037,"vw":28.427675},{"c":30.55,"h":31.25,"l":27.16,"n":23312,"o":27.53,"t":"2026-04-13T04:00:00Z","v":2656406,"vw":29.951565},{"c":31.81,"h":34.0869,"l":30.33,"n":32927,"o":33.045,"t":"2026-04-14T04:00:00Z","v":3738742,"vw":32.151622},{"c":33.04,"h":33.8999,"l":29.543,"n":27360,"o":33.11,"t":"2026-04-15T04:00:00Z","v":3027743,"vw":31.902295},{"c":41.35,"h":41.87,"l":35.99,"n":54899,"o":35.99,"t":"2026-04-16T04:00:00Z","v":5581018,"vw":39.090847},{"c":43.17,"h":45.35,"l":41.9861,"n":36778,"o":42.54,"t":"2026-04-17T04:00:00Z","v":3208357,"vw":43.637837},{"c":47.93,"h":48.8599,"l":43.07,"n":40683,"o":43.185,"t":"2026-04-20T04:00:00Z","v":3400619,"vw":46.45854},{"c":44.89,"h":50.5,"l":43.86,"n":39144,"o":48.6,"t":"2026-04-21T04:00:00Z","v":3216255,"vw":47.167551},{"c":48.24,"h":51.4,"l":45.85,"n":29087,"o":48.8,"t":"2026-04-22T04:00:00Z","v":2213855,"vw":48.74213},{"c":42.42,"h":48.55,"l":39.21,"n":34530,"o":48,"t":"2026-04-23T04:00:00Z","v":2542143,"vw":43.385368},{"c":37.43,"h":44,"l":36.82,"n":30968,"o":44,"t":"2026-04-24T04:00:00Z","v":2623601,"vw":39.668938},{"c":39.86,"h":40,"l":34.9,"n":23793,"o":37.25,"t":"2026-04-27T04:00:00Z","v":1903331,"vw":37.116471},{"c":36.27,"h":39.3,"l":35.3,"n":17031,"o":37.55,"t":"2026-04-28T04:00:00Z","v":1263583,"vw":36.794921},{"c":34.7,"h":35.67,"l":32,"n":23305,"o":35.67,"t":"2026-04-29T04:00:00Z","v":2177199,"vw":33.372892},{"c":39.695,"h":40.6,"l":35.0501,"n":25861,"o":35.2001,"t":"2026-04-30T04:00:00Z","v":2316453,"vw":38.559031},{"c":36.05,"h":40.81,"l":35.69,"n":32281,"o":40.47,"t":"2026-05-01T04:00:00Z","v":2265229,"vw":37.57377},{"c":37.37,"h":38.7599,"l":33.7,"n":27200,"o":35.69,"t":"2026-05-04T04:00:00Z","v":2065188,"vw":36.796435},{"c":35.96,"h":39.8,"l":33.858,"n":30188,"o":39.55,"t":"2026-05-05T04:00:00Z","v":2308805,"vw":35.562879},{"c":41.25,"h":41.31,"l":36,"n":32679,"o":36.71,"t":"2026-05-06T04:00:00Z","v":2934161,"vw":38.778265},{"c":35.36,"h":41.34,"l":34.71,"n":53733,"o":41.17,"t":"2026-05-07T04:00:00Z","v":3650700,"vw":37.453957},{"c":59.3,"h":59.47,"l":41.82,"n":131070,"o":41.87,"t":"2026-05-08T04:00:00Z","v":9747510,"vw":51.217065},{"c":72.57,"h":80,"l":57.55,"n":119357,"o":59.4,"t":"2026-05-11T04:00:00Z","v":6702163,"vw":71.427614},{"c":72.85,"h":77.6,"l":66.8,"n":72137,"o":66.825,"t":"2026-05-12T04:00:00Z","v":4009216,"vw":72.630675},{"c":80.87,"h":84.58,"l":71.98,"n":74889,"o":80.68,"t":"2026-05-13T04:00:00Z","v":3382483,"vw":79.366624},{"c":91.62,"h":92.555,"l":77.21,"n":60399,"o":79.18,"t":"2026-05-14T04:00:00Z","v":3263734,"vw":86.773648},{"c":80.85,"h":88.29,"l":76.79,"n":51781,"o":85.4,"t":"2026-05-15T04:00:00Z","v":2410327,"vw":81.849795},{"c":89.16,"h":98.2,"l":82.0901,"n":86546,"o":91.5,"t":"2026-05-18T04:00:00Z","v":4496365,"vw":87.550628},{"c":83.01,"h":86.74,"l":67.3436,"n":78399,"o":81.78,"t":"2026-05-19T04:00:00Z","v":4421096,"vw":76.952008},{"c":92.48,"h":94.08,"l":79.62,"n":72568,"o":83.535,"t":"2026-05-20T04:00:00Z","v":3545268,"vw":87.617939},{"c":80.33,"h":87.93,"l":78.23,"n":84919,"o":81,"t":"2026-05-21T04:00:00Z","v":3997569,"vw":82.833647},{"c":93.32,"h":98.58,"l":88.2,"n":92543,"o":88.2,"t":"2026-05-22T04:00:00Z","v":4440570,"vw":93.245647},{"c":103.55,"h":107.55,"l":97.43,"n":70937,"o":102.03,"t":"2026-05-26T04:00:00Z","v":3134521,"vw":103.179393},{"c":113.7,"h":114.83,"l":95.87,"n":89871,"o":113.22,"t":"2026-05-27T04:00:00Z","v":3723383,"vw":106.591127},{"c":110.11,"h":114.3626,"l":101.8,"n":53968,"o":109.125,"t":"2026-05-28T04:00:00Z","v":2628035,"vw":108.712568},{"c":103.1,"h":104,"l":89.365,"n":79758,"o":97.9,"t":"2026-05-29T04:00:00Z","v":3232399,"vw":97.102636},{"c":72.75,"h":92.05,"l":72.01,"n":123701,"o":87.25,"t":"2026-06-01T04:00:00Z","v":5284208,"vw":77.741945},{"c":73.83,"h":79.8,"l":73.14,"n":66461,"o":76.36,"t":"2026-06-02T04:00:00Z","v":3204484,"vw":76.242816},{"c":63.45,"h":72.835,"l":62.3,"n":66748,"o":69.3,"t":"2026-06-03T04:00:00Z","v":2931815,"vw":66.154348},{"c":69.2,"h":72.22,"l":58.92,"n":50580,"o":61.48,"t":"2026-06-04T04:00:00Z","v":3175337,"vw":67.10471},{"c":57.86,"h":66.8,"l":53.8224,"n":52395,"o":62.52,"t":"2026-06-05T04:00:00Z","v":3053198,"vw":59.900707},{"c":61.36,"h":64.165,"l":58.98,"n":28603,"o":62.39,"t":"2026-06-08T04:00:00Z","v":1790541,"vw":61.569904},{"c":55.6,"h":67.9228,"l":48,"n":50505,"o":66.6,"t":"2026-06-09T04:00:00Z","v":3156755,"vw":55.966773},{"c":52.1,"h":59.26,"l":51.58,"n":25586,"o":55.2,"t":"2026-06-10T04:00:00Z","v":1753866,"vw":54.957709},{"c":61.67,"h":62.07,"l":52.56,"n":39344,"o":53.425,"t":"2026-06-11T04:00:00Z","v":3132427,"vw":58.102275},{"c":48.3,"h":65.49,"l":45.47,"n":146481,"o":65.26,"t":"2026-06-12T04:00:00Z","v":8647951,"vw":51.758632},{"c":54.7,"h":56.22,"l":51.5501,"n":54319,"o":53.6,"t":"2026-06-15T04:00:00Z","v":3622622,"vw":54.322495},{"c":50.05,"h":53.95,"l":48.58,"n":43820,"o":53,"t":"2026-06-16T04:00:00Z","v":2927417,"vw":50.783212},{"c":53.11,"h":56.4699,"l":49.51,"n":35119,"o":49.64,"t":"2026-06-17T04:00:00Z","v":2552850,"vw":53.872351},{"c":52.45,"h":54.57,"l":46.2,"n":37398,"o":53.955,"t":"2026-06-18T04:00:00Z","v":2739214,"vw":49.417719},{"c":45.46,"h":52.35,"l":41.861,"n":48430,"o":52.17,"t":"2026-06-22T04:00:00Z","v":3157021,"vw":45.045521},{"c":40.79,"h":46.8,"l":40.58,"n":27142,"o":41.55,"t":"2026-06-23T04:00:00Z","v":1976557,"vw":43.304152},{"c":32.47,"h":39.89,"l":31.952,"n":39239,"o":39.88,"t":"2026-06-24T04:00:00Z","v":3006559,"vw":34.55511},{"c":28.87,"h":32.94,"l":28.29,"n":35610,"o":32.915,"t":"2026-06-25T04:00:00Z","v":3207934,"vw":29.191157},{"c":31.47,"h":32.73,"l":28.8501,"n":29626,"o":29,"t":"2026-06-26T04:00:00Z","v":3140931,"vw":31.523095},{"c":41.41,"h":42.24,"l":35.4,"n":67985,"o":36.585,"t":"2026-06-29T04:00:00Z","v":6417933,"vw":38.742126},{"c":44.56,"h":46.64,"l":39.44,"n":48259,"o":40.76,"t":"2026-06-30T04:00:00Z","v":3996025,"vw":43.092963},{"c":43.12,"h":49.67,"l":40.9519,"n":35902,"o":43.975,"t":"2026-07-01T04:00:00Z","v":2708883,"vw":45.90861},{"c":43.31,"h":48.97,"l":41.15,"n":32185,"o":43.73,"t":"2026-07-02T04:00:00Z","v":2803453,"vw":44.458488},{"c":36.95,"h":44.66,"l":36.3,"n":26753,"o":43.18,"t":"2026-07-06T04:00:00Z","v":2315970,"vw":39.362997},{"c":29.23,"h":35.07,"l":28.84,"n":33916,"o":34.5,"t":"2026-07-07T04:00:00Z","v":3112088,"vw":30.644856},{"c":29.15,"h":31.32,"l":27.52,"n":31579,"o":31.31,"t":"2026-07-08T04:00:00Z","v":3105265,"vw":29.032718},{"c":28.59,"h":31.31,"l":28.4701,"n":28545,"o":31.31,"t":"2026-07-09T04:00:00Z","v":2934197,"vw":29.604965},{"c":27.45,"h":28.28,"l":26.1,"n":21863,"o":28.27,"t":"2026-07-10T04:00:00Z","v":2277566,"vw":27.262685},{"c":24.53,"h":26.7,"l":23.81,"n":23517,"o":26.7,"t":"2026-07-13T04:00:00Z","v":2174185,"vw":24.893193},{"c":25.79,"h":28.2,"l":25.6301,"n":22547,"o":25.95,"t":"2026-07-14T04:00:00Z","v":2360232,"vw":26.87758},{"c":24.08,"h":27.28,"l":23.22,"n":22115,"o":26.09,"t":"2026-07-15T04:00:00Z","v":2472517,"vw":24.670961},{"c":18.44,"h":22.6,"l":17.65,"n":47624,"o":22.28,"t":"2026-07-16T04:00:00Z","v":5883248,"vw":19.018052},{"c":18.54,"h":20.2,"l":16.88,"n":26559,"o":17.66,"t":"2026-07-17T04:00:00Z","v":3162658,"vw":18.845358},{"c":17.55,"h":19.57,"l":17.37,"n":20498,"o":19.01,"t":"2026-07-20T04:00:00Z","v":2719584,"vw":18.186011},{"c":19.33,"h":19.6657,"l":17.62,"n":26272,"o":17.83,"t":"2026-07-21T04:00:00Z","v":3659677,"vw":18.853754},{"c":19.65,"h":21.44,"l":19.4,"n":27739,"o":20.09,"t":"2026-07-22T04:00:00Z","v":3867806,"vw":20.527896},{"c":19.75,"h":20.22,"l":18.01,"n":19173,"o":18.81,"t":"2026-07-23T04:00:00Z","v":2368270,"vw":19.099697},{"c":16.32,"h":19.48,"l":16.07,"n":23968,"o":19.48,"t":"2026-07-24T04:00:00Z","v":3044899,"vw":17.129824},{"c":17.83,"h":18.54,"l":16.3405,"n":20452,"o":16.735,"t":"2026-07-27T04:00:00Z","v":2916042,"vw":17.278358},{"c":16.19,"h":16.77,"l":14.155,"n":20300,"o":16.575,"t":"2026-07-28T04:00:00Z","v":2897453,"vw":15.419438},{"c":13.48,"h":16.2769,"l":13.291,"n":23522,"o":15.915,"t":"2026-07-29T04:00:00Z","v":3606796,"vw":14.670426},{"c":16.26,"h":16.33,"l":14,"n":22217,"o":14.55,"t":"2026-07-30T04:00:00Z","v":3052200,"vw":15.508004},{"c":16.37,"h":17.8,"l":15.25,"n":14501,"o":17.09,"t":"2026-07-31T04:00:00Z","v":2006835,"vw":16.229992},{"c":19.11,"h":19.2,"l":14.95,"n":19584,"o":15.53,"t":"2026-08-03T04:00:00Z","v":2273513,"vw":18.145426},{"c":21.3,"h":21.9446,"l":20.1685,"n":22361,"o":20.53,"t":"2026-08-04T04:00:00Z","v":2685163,"vw":21.142418},{"c":21.49,"h":22.9104,"l":20.38,"n":17406,"o":21.6,"t":"2026-08-05T04:00:00Z","v":2074179,"vw":21.67166},{"c":21.98,"h":24.55,"l":20,"n":19062,"o":20.02,"t":"2026-08-06T04:00:00Z","v":2029166,"vw":22.928433},{"c":26.11,"h":26.315,"l":22.96,"n":27740,"o":23.69,"t":"2026-08-07T04:00:00Z","v":3433156,"vw":24.905857},{"c":24.44,"h":28.52,"l":24.1213,"n":38069,"o":26.89,"t":"2026-08-10T04:00:00Z","v":4832875,"vw":25.499278},{"c":24.25,"h":25.08,"l":21.55,"n":35248,"o":21.92,"t":"2026-08-11T04:00:00Z","v":4787623,"vw":23.532145},{"c":24.89,"h":25.53,"l":23.12,"n":20432,"o":24.27,"t":"2026-08-12T04:00:00Z","v":2227719,"vw":24.598974},{"c":24.2,"h":26.79,"l":22.9,"n":18683,"o":23.2,"t":"2026-08-13T04:00:00Z","v":2357212,"vw":25.334926},{"c":24.25,"h":25.65,"l":23.265,"n":14571,"o":23.87,"t":"2026-08-14T04:00:00Z","v":1750726,"vw":24.258633},{"c":25.36,"h":27.4599,"l":24.5,"n":16627,"o":24.92,"t":"2026-08-17T04:00:00Z","v":2650550,"vw":26.16702},{"c":23.58,"h":24.7,"l":22.19,"n":11774,"o":23.24,"t":"2026-08-18T04:00:00Z","v":1591298,"vw":23.569178},{"c":21.54,"h":22.53,"l":20.4,"n":12640,"o":22.43,"t":"2026-08-19T04:00:00Z","v":1817837,"vw":21.453838},{"c":19.88,"h":21.27,"l":19.23,"n":13283,"o":21.27,"t":"2026-08-20T04:00:00Z","v":1867145,"vw":19.884618},{"c":19.68,"h":20.9588,"l":19.0501,"n":7818,"o":20.55,"t":"2026-08-21T04:00:00Z","v":1186718,"vw":20.158493},{"c":17.33,"h":18.81,"l":17.27,"n":9830,"o":18.81,"t":"2026-08-24T04:00:00Z","v":1454625,"vw":17.910063},{"c":16.62,"h":18.14,"l":16.41,"n":10679,"o":18.02,"t":"2026-08-25T04:00:00Z","v":1454275,"vw":16.877282},{"c":16.24,"h":16.9724,"l":16.05,"n":7038,"o":16.34,"t":"2026-08-26T04:00:00Z","v":1131758,"vw":16.511085},{"c":16.86,"h":16.9,"l":15.85,"n":7130,"o":16.55,"t":"2026-08-27T04:00:00Z","v":1204122,"vw":16.392278},{"c":15.31,"h":16.51,"l":14.86,"n":12401,"o":16.51,"t":"2026-08-28T04:00:00Z","v":2003000,"vw":15.454629},{"c":15.08,"h":15.13,"l":14.53,"n":6875,"o":14.98,"t":"2026-08-31T04:00:00Z","v":1126870,"vw":14.82635},{"c":14.38,"h":15.035,"l":14.11,"n":7337,"o":14.26,"t":"2026-09-01T04:00:00Z","v":1386009,"vw":14.375381},{"c":14.61,"h":14.83,"l":13.91,"n":10564,"o":14.3,"t":"2026-09-02T04:00:00Z","v":2466211,"vw":14.431001},{"c":14.94,"h":15.45,"l":14.28,"n":12783,"o":15.37,"t":"2026-09-03T04:00:00Z","v":2904434,"vw":14.838455},{"c":15.13,"h":15.45,"l":14.62,"n":11436,"o":15.31,"t":"2026-09-04T04:00:00Z","v":2524182,"vw":15.003471},{"c":15.87,"h":16.64,"l":15.0623,"n":14877,"o":15.54,"t":"2026-09-08T04:00:00Z","v":3363280,"vw":15.974894},{"c":14.49,"h":16.7299,"l":14.47,"n":24578,"o":16.55,"t":"2026-09-09T04:00:00Z","v":5272109,"vw":15.223981},{"c":13.99,"h":15.33,"l":13.8,"n":13717,"o":13.85,"t":"2026-09-10T04:00:00Z","v":3215855,"vw":14.679901},{"c":14.39,"h":15.26,"l":13.98,"n":10281,"o":14.1,"t":"2026-09-11T04:00:00Z","v":2710589,"vw":14.746643},{"c":14.18,"h":14.57,"l":13.302,"n":8702,"o":13.31,"t":"2026-09-14T04:00:00Z","v":1560865,"vw":14.169668},{"c":14.63,"h":15.62,"l":13.96,"n":12884,"o":14.79,"t":"2026-09-15T04:00:00Z","v":3155592,"vw":14.753649},{"c":14.7,"h":15.07,"l":13.78,"n":10058,"o":14.71,"t":"2026-09-16T04:00:00Z","v":2028197,"vw":14.436008},{"c":16.57,"h":16.81,"l":15.4072,"n":15971,"o":15.54,"t":"2026-09-17T04:00:00Z","v":3733783,"vw":16.268656},{"c":14.97,"h":16.91,"l":14.6,"n":18381,"o":16.9,"t":"2026-09-18T04:00:00Z","v":3723058,"vw":14.98072},{"c":17.42,"h":17.45,"l":15.32,"n":18846,"o":15.32,"t":"2026-09-21T04:00:00Z","v":3939343,"vw":17.035414},{"c":18.41,"h":18.71,"l":17.51,"n":17340,"o":18.36,"t":"2026-09-22T04:00:00Z","v":3670526,"vw":18.11496},{"c":17.54,"h":19.23,"l":17.45,"n":18758,"o":18.88,"t":"2026-09-23T04:00:00Z","v":3622550,"vw":18.261272},{"c":19.18,"h":20.1399,"l":16.9,"n":18412,"o":17.25,"t":"2026-09-24T04:00:00Z","v":3788435,"vw":18.891084},{"c":19.34,"h":20.05,"l":18.7407,"n":14617,"o":19.41,"t":"2026-09-25T04:00:00Z","v":2686879,"vw":19.419629},{"c":18.39,"h":19.23,"l":18.13,"n":8203,"o":19.01,"t":"2026-09-28T04:00:00Z","v":1359544,"vw":18.663305},{"c":17.12,"h":19.44,"l":16.98,"n":13440,"o":19.12,"t":"2026-09-29T04:00:00Z","v":2152868,"vw":17.698485},{"c":17.12,"h":19.4997,"l":17.073,"n":17273,"o":17.62,"t":"2026-09-30T04:00:00Z","v":3432138,"vw":18.342564},{"c":17.44,"h":18.51,"l":16.98,"n":17188,"o":18.34,"t":"2026-10-01T04:00:00Z","v":3649001,"vw":17.716967},{"c":19.12,"h":20.21,"l":17.93,"n":20067,"o":18.27,"t":"2026-10-02T04:00:00Z","v":4465863,"vw":19.31269},{"c":18.68,"h":19.025,"l":17.81,"n":12641,"o":19.025,"t":"2026-10-05T04:00:00Z","v":2786557,"vw":18.344386},{"c":19.67,"h":21.34,"l":19,"n":19824,"o":19.52,"t":"2026-10-06T04:00:00Z","v":4680389,"vw":19.927325},{"c":18.01,"h":18.67,"l":17.38,"n":17638,"o":18.62,"t":"2026-10-07T04:00:00Z","v":3620474,"vw":17.802469},{"c":16.26,"h":17.8484,"l":15.92,"n":14593,"o":17.36,"t":"2026-10-08T04:00:00Z","v":2874555,"vw":16.655277},{"c":16.13,"h":16.6899,"l":15.55,"n":9321,"o":16.41,"t":"2026-10-09T04:00:00Z","v":2062866,"vw":15.968466},{"c":14.94,"h":16,"l":14.68,"n":9290,"o":15.95,"t":"2026-10-12T04:00:00Z","v":2275369,"vw":15.04972},{"c":14.22,"h":14.4158,"l":13.75,"n":9568,"o":14.19,"t":"2026-10-13T04:00:00Z","v":1851427,"vw":14.042037},{"c":12,"h":13.92,"l":11.8501,"n":23883,"o":13.561,"t":"2026-10-14T04:00:00Z","v":5439893,"vw":12.611719},{"c":10.4,"h":10.47,"l":8.155,"n":27708,"o":9.95,"t":"2026-10-15T04:00:00Z","v":7951676,"vw":9.376495},{"c":8.7,"h":10.2399,"l":8.5401,"n":13392,"o":10.085,"t":"2026-10-16T04:00:00Z","v":4068779,"vw":9.232066},{"c":8.89,"h":9.445,"l":8.8801,"n":10720,"o":9.22,"t":"2026-10-19T04:00:00Z","v":2700348,"vw":9.175231},{"c":8.71,"h":9.348,"l":8.165,"n":11579,"o":8.6,"t":"2026-10-20T04:00:00Z","v":2204675,"vw":8.872596},{"c":9.66,"h":9.74,"l":9.11,"n":12905,"o":9.2,"t":"2026-10-21T04:00:00Z","v":3035196,"vw":9.487208},{"c":8.76,"h":9.4,"l":8.32,"n":11565,"o":8.92,"t":"2026-10-22T04:00:00Z","v":2332682,"vw":8.783837},{"c":9.24,"h":9.34,"l":8.1801,"n":8039,"o":8.59,"t":"2026-10-23T04:00:00Z","v":2068669,"vw":8.770213}],"volatilityBars":[{"c":18.52,"h":18.88,"l":18.33,"n":529,"o":18.61,"t":"2026-09-28T08:00:00Z","v":56719,"vw":18.481877},{"c":18.5,"h":18.55,"l":18.4815,"n":29,"o":18.55,"t":"2026-09-28T08:15:00Z","v":7271,"vw":18.524921},{"c":18.5,"h":18.55,"l":18.485,"n":28,"o":18.55,"t":"2026-09-28T08:30:00Z","v":5304,"vw":18.529925},{"c":18.4,"h":18.45,"l":18.4,"n":11,"o":18.45,"t":"2026-09-28T08:45:00Z","v":1186,"vw":18.419432},{"c":18.41,"h":18.45,"l":18.3842,"n":11,"o":18.45,"t":"2026-09-28T09:00:00Z","v":2243,"vw":18.427632},{"c":18.52,"h":18.52,"l":18.4,"n":9,"o":18.4,"t":"2026-09-28T09:15:00Z","v":575,"vw":18.455405},{"c":18.68,"h":18.68,"l":18.5236,"n":29,"o":18.5283,"t":"2026-09-28T09:30:00Z","v":7654,"vw":18.572004},{"c":18.71,"h":18.8,"l":18.71,"n":19,"o":18.8,"t":"2026-09-28T09:45:00Z","v":963,"vw":18.756939},{"c":18.65,"h":18.68,"l":18.65,"n":4,"o":18.68,"t":"2026-09-28T10:00:00Z","v":632,"vw":18.659967},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-09-28T10:15:00Z","v":200,"vw":18.61},{"c":18.75,"h":18.77,"l":18.69,"n":19,"o":18.7,"t":"2026-09-28T10:30:00Z","v":2545,"vw":18.722926},{"c":18.79,"h":18.8,"l":18.7064,"n":17,"o":18.76,"t":"2026-09-28T10:45:00Z","v":3124,"vw":18.763426},{"c":18.7,"h":18.85,"l":18.7,"n":30,"o":18.8,"t":"2026-09-28T11:00:00Z","v":2997,"vw":18.797887},{"c":18.93,"h":18.93,"l":18.75,"n":10,"o":18.9,"t":"2026-09-28T11:15:00Z","v":2300,"vw":18.907882},{"c":18.86,"h":18.94,"l":18.85,"n":33,"o":18.9,"t":"2026-09-28T11:30:00Z","v":4648,"vw":18.883418},{"c":18.85,"h":18.92,"l":18.85,"n":18,"o":18.9,"t":"2026-09-28T11:45:00Z","v":4579,"vw":18.905489},{"c":19.1,"h":19.1,"l":18.74,"n":63,"o":18.75,"t":"2026-09-28T12:00:00Z","v":5644,"vw":18.986257},{"c":19.01,"h":19.06,"l":18.99,"n":27,"o":19.05,"t":"2026-09-28T12:15:00Z","v":2638,"vw":19.024021},{"c":19.1,"h":19.1,"l":18.9739,"n":34,"o":18.98,"t":"2026-09-28T12:30:00Z","v":5697,"vw":19.026366},{"c":19.18,"h":19.23,"l":19.11,"n":66,"o":19.2,"t":"2026-09-28T12:45:00Z","v":7665,"vw":19.185234},{"c":18.92,"h":19.1106,"l":18.77,"n":199,"o":19.09,"t":"2026-09-28T13:00:00Z","v":30918,"vw":18.968539},{"c":18.97,"h":19.13,"l":18.87,"n":218,"o":18.88,"t":"2026-09-28T13:15:00Z","v":19119,"vw":18.996295},{"c":18.875,"h":19.23,"l":18.45,"n":873,"o":19.01,"t":"2026-09-28T13:30:00Z","v":167136,"vw":18.883914},{"c":18.87,"h":18.905,"l":18.27,"n":896,"o":18.87,"t":"2026-09-28T13:45:00Z","v":126688,"vw":18.562454},{"c":18.6534,"h":18.955,"l":18.58,"n":395,"o":18.855,"t":"2026-09-28T14:00:00Z","v":91655,"vw":18.773502},{"c":18.94,"h":19.06,"l":18.69,"n":310,"o":18.7,"t":"2026-09-28T14:15:00Z","v":75951,"vw":18.855636},{"c":18.4,"h":18.89,"l":18.36,"n":386,"o":18.89,"t":"2026-09-28T14:30:00Z","v":83132,"vw":18.589798},{"c":18.415,"h":18.4595,"l":18.13,"n":550,"o":18.4076,"t":"2026-09-28T14:45:00Z","v":117611,"vw":18.270197},{"c":18.5599,"h":18.715,"l":18.391,"n":271,"o":18.4,"t":"2026-09-28T15:00:00Z","v":40554,"vw":18.521036},{"c":18.55,"h":18.62,"l":18.35,"n":198,"o":18.51,"t":"2026-09-28T15:15:00Z","v":27127,"vw":18.500609},{"c":18.56,"h":18.625,"l":18.42,"n":102,"o":18.53,"t":"2026-09-28T15:30:00Z","v":18268,"vw":18.522277},{"c":18.59,"h":18.6809,"l":18.51,"n":104,"o":18.56,"t":"2026-09-28T15:45:00Z","v":17039,"vw":18.610652},{"c":18.4601,"h":18.655,"l":18.4601,"n":73,"o":18.65,"t":"2026-09-28T16:00:00Z","v":6870,"vw":18.534226},{"c":18.96,"h":19.05,"l":18.4491,"n":344,"o":18.4491,"t":"2026-09-28T16:15:00Z","v":76951,"vw":18.793598},{"c":18.5581,"h":18.91,"l":18.55,"n":152,"o":18.91,"t":"2026-09-28T16:30:00Z","v":25838,"vw":18.686873},{"c":18.56,"h":18.715,"l":18.53,"n":127,"o":18.67,"t":"2026-09-28T16:45:00Z","v":16360,"vw":18.58732},{"c":18.9,"h":19.02,"l":18.43,"n":192,"o":18.5,"t":"2026-09-28T17:00:00Z","v":26295,"vw":18.695126},{"c":18.7961,"h":18.9685,"l":18.745,"n":132,"o":18.9685,"t":"2026-09-28T17:15:00Z","v":22604,"vw":18.828938},{"c":18.85,"h":18.87,"l":18.7886,"n":39,"o":18.7886,"t":"2026-09-28T17:30:00Z","v":5735,"vw":18.834067},{"c":18.895,"h":18.98,"l":18.85,"n":74,"o":18.865,"t":"2026-09-28T17:45:00Z","v":8568,"vw":18.905234},{"c":18.97,"h":18.9799,"l":18.875,"n":50,"o":18.9232,"t":"2026-09-28T18:00:00Z","v":10356,"vw":18.944325},{"c":18.82,"h":19,"l":18.8,"n":89,"o":18.98,"t":"2026-09-28T18:15:00Z","v":13465,"vw":18.86243},{"c":18.9703,"h":18.9899,"l":18.82,"n":71,"o":18.825,"t":"2026-09-28T18:30:00Z","v":11919,"vw":18.919135},{"c":18.955,"h":18.97,"l":18.89,"n":71,"o":18.92,"t":"2026-09-28T18:45:00Z","v":14158,"vw":18.937071},{"c":18.75,"h":18.9099,"l":18.75,"n":127,"o":18.9099,"t":"2026-09-28T19:00:00Z","v":24733,"vw":18.820457},{"c":18.7,"h":18.745,"l":18.66,"n":61,"o":18.74,"t":"2026-09-28T19:15:00Z","v":12002,"vw":18.701905},{"c":18.5,"h":18.83,"l":18.5,"n":246,"o":18.69,"t":"2026-09-28T19:30:00Z","v":39864,"vw":18.656008},{"c":18.39,"h":18.5399,"l":18.32,"n":241,"o":18.5399,"t":"2026-09-28T19:45:00Z","v":56021,"vw":18.409178},{"c":18.36,"h":18.47,"l":18.36,"n":46,"o":18.39,"t":"2026-09-28T20:00:00Z","v":9437,"vw":18.403431},{"c":18.44,"h":18.44,"l":18.36,"n":22,"o":18.36,"t":"2026-09-28T20:15:00Z","v":4356,"vw":18.411964},{"c":18.3608,"h":18.47,"l":18.36,"n":17,"o":18.47,"t":"2026-09-28T20:30:00Z","v":4135,"vw":18.403656},{"c":18.44,"h":18.44,"l":18.39,"n":5,"o":18.39,"t":"2026-09-28T20:45:00Z","v":398,"vw":18.405773},{"c":18.3603,"h":18.3603,"l":18.3603,"n":2,"o":18.3603,"t":"2026-09-28T21:00:00Z","v":121,"vw":18.3603},{"c":18.3715,"h":18.3786,"l":18.36,"n":4,"o":18.36,"t":"2026-09-28T21:15:00Z","v":1642,"vw":18.365133},{"c":18.384,"h":18.384,"l":18.384,"n":1,"o":18.384,"t":"2026-09-28T21:30:00Z","v":300,"vw":18.384},{"c":18.35,"h":18.36,"l":18.35,"n":6,"o":18.36,"t":"2026-09-28T21:45:00Z","v":3249,"vw":18.358437},{"c":18.29,"h":18.35,"l":18.29,"n":34,"o":18.35,"t":"2026-09-28T22:00:00Z","v":6606,"vw":18.298133},{"c":18.4,"h":18.4,"l":18.32,"n":2,"o":18.32,"t":"2026-09-28T22:15:00Z","v":250,"vw":18.352},{"c":18.4,"h":18.4,"l":18.4,"n":5,"o":18.4,"t":"2026-09-28T22:45:00Z","v":518,"vw":18.4},{"c":18.42,"h":18.42,"l":18.4,"n":8,"o":18.4,"t":"2026-09-28T23:00:00Z","v":1100,"vw":18.402128},{"c":18.37,"h":18.41,"l":18.37,"n":13,"o":18.37,"t":"2026-09-28T23:15:00Z","v":1624,"vw":18.380589},{"c":18.44,"h":18.44,"l":18.4,"n":9,"o":18.4,"t":"2026-09-28T23:30:00Z","v":1106,"vw":18.403636},{"c":18.4,"h":18.41,"l":18.38,"n":16,"o":18.4,"t":"2026-09-28T23:45:00Z","v":3014,"vw":18.398882},{"c":18.51,"h":18.54,"l":17.9,"n":196,"o":18.07,"t":"2026-09-29T08:00:00Z","v":18512,"vw":18.269236},{"c":18.64,"h":18.64,"l":18.57,"n":15,"o":18.57,"t":"2026-09-29T08:15:00Z","v":2461,"vw":18.591123},{"c":18.51,"h":18.61,"l":18.5,"n":17,"o":18.61,"t":"2026-09-29T08:45:00Z","v":1979,"vw":18.575812},{"c":18.51,"h":18.52,"l":18.45,"n":6,"o":18.52,"t":"2026-09-29T09:00:00Z","v":2059,"vw":18.509949},{"c":18.42,"h":18.48,"l":18.42,"n":11,"o":18.43,"t":"2026-09-29T09:15:00Z","v":1061,"vw":18.445},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-09-29T09:30:00Z","v":320,"vw":18.43},{"c":18.51,"h":18.51,"l":18.51,"n":5,"o":18.51,"t":"2026-09-29T09:45:00Z","v":251,"vw":18.51},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-29T10:00:00Z","v":500,"vw":18.51},{"c":18.52,"h":18.5412,"l":18.52,"n":16,"o":18.53,"t":"2026-09-29T10:30:00Z","v":4769,"vw":18.525468},{"c":18.6,"h":18.604,"l":18.55,"n":3,"o":18.55,"t":"2026-09-29T10:45:00Z","v":577,"vw":18.584055},{"c":18.7,"h":18.71,"l":18.5817,"n":8,"o":18.71,"t":"2026-09-29T11:00:00Z","v":2101,"vw":18.696346},{"c":18.6,"h":18.65,"l":18.6,"n":12,"o":18.65,"t":"2026-09-29T11:15:00Z","v":1630,"vw":18.626029},{"c":18.64,"h":18.8,"l":18.6,"n":52,"o":18.61,"t":"2026-09-29T11:30:00Z","v":8117,"vw":18.661073},{"c":18.87,"h":18.8711,"l":18.55,"n":49,"o":18.55,"t":"2026-09-29T11:45:00Z","v":7138,"vw":18.685906},{"c":18.89,"h":18.97,"l":18.8,"n":63,"o":18.8,"t":"2026-09-29T12:00:00Z","v":5579,"vw":18.905086},{"c":18.79,"h":18.9,"l":18.74,"n":24,"o":18.9,"t":"2026-09-29T12:15:00Z","v":2849,"vw":18.815214},{"c":18.96,"h":18.9977,"l":18.78,"n":43,"o":18.78,"t":"2026-09-29T12:30:00Z","v":7044,"vw":18.927628},{"c":18.86,"h":18.9835,"l":18.86,"n":39,"o":18.9835,"t":"2026-09-29T12:45:00Z","v":7841,"vw":18.889637},{"c":18.9,"h":18.9,"l":18.84,"n":17,"o":18.85,"t":"2026-09-29T13:00:00Z","v":6831,"vw":18.853804},{"c":19.1785,"h":19.18,"l":18.82,"n":127,"o":18.9,"t":"2026-09-29T13:15:00Z","v":18636,"vw":18.995964},{"c":18.3485,"h":19.44,"l":18.075,"n":1360,"o":19.12,"t":"2026-09-29T13:30:00Z","v":207782,"vw":18.619857},{"c":18.31,"h":18.59,"l":18.0205,"n":674,"o":18.41,"t":"2026-09-29T13:45:00Z","v":123817,"vw":18.332196},{"c":17.95,"h":18.43,"l":17.92,"n":738,"o":18.31,"t":"2026-09-29T14:00:00Z","v":112064,"vw":18.026361},{"c":18.0828,"h":18.23,"l":17.75,"n":578,"o":17.92,"t":"2026-09-29T14:15:00Z","v":112484,"vw":17.957865},{"c":18.15,"h":18.23,"l":18,"n":318,"o":18.09,"t":"2026-09-29T14:30:00Z","v":64661,"vw":18.100058},{"c":17.78,"h":18.3,"l":17.78,"n":592,"o":18.2,"t":"2026-09-29T14:45:00Z","v":107036,"vw":17.975862},{"c":17.66,"h":17.835,"l":17.64,"n":649,"o":17.7772,"t":"2026-09-29T15:00:00Z","v":100020,"vw":17.714443},{"c":17.45,"h":17.73,"l":17.31,"n":777,"o":17.68,"t":"2026-09-29T15:15:00Z","v":133156,"vw":17.488184},{"c":17.65,"h":17.7603,"l":17.44,"n":470,"o":17.44,"t":"2026-09-29T15:30:00Z","v":87063,"vw":17.624553},{"c":17.625,"h":17.77,"l":17.53,"n":433,"o":17.69,"t":"2026-09-29T15:45:00Z","v":57061,"vw":17.646007},{"c":17.5274,"h":17.68,"l":17.51,"n":345,"o":17.635,"t":"2026-09-29T16:00:00Z","v":48787,"vw":17.585477},{"c":17.45,"h":17.55,"l":17.42,"n":322,"o":17.52,"t":"2026-09-29T16:15:00Z","v":38040,"vw":17.474638},{"c":17.4898,"h":17.555,"l":17.44,"n":231,"o":17.45,"t":"2026-09-29T16:30:00Z","v":35163,"vw":17.485736},{"c":17.39,"h":17.53,"l":17.33,"n":327,"o":17.4575,"t":"2026-09-29T16:45:00Z","v":72559,"vw":17.426204},{"c":17.4,"h":17.49,"l":17.35,"n":252,"o":17.38,"t":"2026-09-29T17:00:00Z","v":27541,"vw":17.427149},{"c":17.34,"h":17.43,"l":17.29,"n":299,"o":17.41,"t":"2026-09-29T17:15:00Z","v":50033,"vw":17.334361},{"c":17.41,"h":17.41,"l":17.3122,"n":240,"o":17.335,"t":"2026-09-29T17:30:00Z","v":26892,"vw":17.353422},{"c":17.43,"h":17.502,"l":17.385,"n":212,"o":17.43,"t":"2026-09-29T17:45:00Z","v":31848,"vw":17.434171},{"c":17.39,"h":17.66,"l":17.3652,"n":274,"o":17.42,"t":"2026-09-29T18:00:00Z","v":35645,"vw":17.482085},{"c":17.3094,"h":17.41,"l":17.27,"n":286,"o":17.41,"t":"2026-09-29T18:15:00Z","v":40963,"vw":17.322821},{"c":17.4098,"h":17.53,"l":17.2101,"n":365,"o":17.27,"t":"2026-09-29T18:30:00Z","v":49035,"vw":17.326218},{"c":17.265,"h":17.45,"l":17.24,"n":289,"o":17.39,"t":"2026-09-29T18:45:00Z","v":60859,"vw":17.328141},{"c":17.31,"h":17.34,"l":17.25,"n":222,"o":17.25,"t":"2026-09-29T19:00:00Z","v":31909,"vw":17.291227},{"c":17.07,"h":17.3,"l":16.98,"n":562,"o":17.3,"t":"2026-09-29T19:15:00Z","v":75765,"vw":17.122405},{"c":17.04,"h":17.19,"l":17.01,"n":397,"o":17.03,"t":"2026-09-29T19:30:00Z","v":60468,"vw":17.082773},{"c":17.13,"h":17.29,"l":17,"n":767,"o":17.02,"t":"2026-09-29T19:45:00Z","v":192619,"vw":17.125445},{"c":17.1953,"h":17.2288,"l":17.12,"n":53,"o":17.12,"t":"2026-09-29T20:00:00Z","v":10083,"vw":17.1645},{"c":17.23,"h":17.2469,"l":17.18,"n":72,"o":17.1999,"t":"2026-09-29T20:15:00Z","v":6660,"vw":17.208766},{"c":17.2883,"h":17.2883,"l":17.22,"n":32,"o":17.2301,"t":"2026-09-29T20:30:00Z","v":3759,"vw":17.237996},{"c":17.21,"h":17.289,"l":17.21,"n":34,"o":17.25,"t":"2026-09-29T20:45:00Z","v":6575,"vw":17.233285},{"c":17.2,"h":17.21,"l":17.19,"n":9,"o":17.21,"t":"2026-09-29T21:00:00Z","v":901,"vw":17.202195},{"c":17.18,"h":17.26,"l":17.18,"n":5,"o":17.24,"t":"2026-09-29T21:15:00Z","v":699,"vw":17.224491},{"c":17.21,"h":17.21,"l":17.17,"n":8,"o":17.17,"t":"2026-09-29T21:30:00Z","v":766,"vw":17.176211},{"c":17.21,"h":17.23,"l":17.2046,"n":18,"o":17.23,"t":"2026-09-29T21:45:00Z","v":1341,"vw":17.219109},{"c":17.29,"h":17.29,"l":17.24,"n":38,"o":17.24,"t":"2026-09-29T22:00:00Z","v":7200,"vw":17.267969},{"c":17.3,"h":17.3,"l":17.28,"n":22,"o":17.29,"t":"2026-09-29T22:15:00Z","v":3768,"vw":17.286661},{"c":17.25,"h":17.27,"l":17.23,"n":12,"o":17.25,"t":"2026-09-29T22:30:00Z","v":793,"vw":17.248255},{"c":17.21,"h":17.255,"l":17.21,"n":13,"o":17.255,"t":"2026-09-29T22:45:00Z","v":2250,"vw":17.215483},{"c":17.28,"h":17.28,"l":17.2,"n":17,"o":17.24,"t":"2026-09-29T23:00:00Z","v":1012,"vw":17.24196},{"c":17.26,"h":17.27,"l":17.2504,"n":10,"o":17.27,"t":"2026-09-29T23:15:00Z","v":1472,"vw":17.265252},{"c":17.42,"h":17.42,"l":17.3,"n":27,"o":17.3,"t":"2026-09-29T23:30:00Z","v":3912,"vw":17.338518},{"c":17.33,"h":17.39,"l":17.29,"n":45,"o":17.35,"t":"2026-09-29T23:45:00Z","v":10935,"vw":17.366701},{"c":17.33,"h":17.37,"l":17.16,"n":121,"o":17.35,"t":"2026-09-30T08:00:00Z","v":14249,"vw":17.270202},{"c":17.34,"h":17.34,"l":17.34,"n":2,"o":17.34,"t":"2026-09-30T08:15:00Z","v":152,"vw":17.34},{"c":17.32,"h":17.39,"l":17.32,"n":14,"o":17.35,"t":"2026-09-30T08:30:00Z","v":3041,"vw":17.358711},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-09-30T08:45:00Z","v":127,"vw":17.36},{"c":17.37,"h":17.37,"l":17.32,"n":26,"o":17.32,"t":"2026-09-30T09:00:00Z","v":4074,"vw":17.358158},{"c":17.5,"h":17.5,"l":17.4,"n":23,"o":17.4,"t":"2026-09-30T09:15:00Z","v":2957,"vw":17.453268},{"c":17.5,"h":17.53,"l":17.49,"n":28,"o":17.49,"t":"2026-09-30T09:30:00Z","v":3091,"vw":17.505932},{"c":17.55,"h":17.55,"l":17.49,"n":20,"o":17.5,"t":"2026-09-30T09:45:00Z","v":11023,"vw":17.513713},{"c":17.6,"h":17.62,"l":17.6,"n":35,"o":17.6,"t":"2026-09-30T10:00:00Z","v":5794,"vw":17.605029},{"c":17.55,"h":17.62,"l":17.51,"n":14,"o":17.57,"t":"2026-09-30T10:15:00Z","v":3816,"vw":17.583147},{"c":17.58,"h":17.6,"l":17.52,"n":19,"o":17.52,"t":"2026-09-30T10:30:00Z","v":3317,"vw":17.562987},{"c":17.63,"h":17.63,"l":17.55,"n":23,"o":17.59,"t":"2026-09-30T10:45:00Z","v":2766,"vw":17.598312},{"c":17.37,"h":17.6,"l":17.3601,"n":42,"o":17.6,"t":"2026-09-30T11:00:00Z","v":5872,"vw":17.497963},{"c":17.49,"h":17.49,"l":17.39,"n":34,"o":17.39,"t":"2026-09-30T11:15:00Z","v":6957,"vw":17.440158},{"c":17.52,"h":17.55,"l":17.47,"n":44,"o":17.4948,"t":"2026-09-30T11:30:00Z","v":5410,"vw":17.495585},{"c":17.6,"h":17.6,"l":17.5,"n":38,"o":17.55,"t":"2026-09-30T11:45:00Z","v":9602,"vw":17.551737},{"c":17.52,"h":17.59,"l":17.49,"n":15,"o":17.59,"t":"2026-09-30T12:00:00Z","v":2586,"vw":17.535232},{"c":17.6,"h":17.61,"l":17.43,"n":24,"o":17.5,"t":"2026-09-30T12:15:00Z","v":6733,"vw":17.521097},{"c":17.88,"h":17.98,"l":17.63,"n":430,"o":17.63,"t":"2026-09-30T12:30:00Z","v":60168,"vw":17.881703},{"c":17.91,"h":17.92,"l":17.79,"n":84,"o":17.87,"t":"2026-09-30T12:45:00Z","v":14492,"vw":17.849304},{"c":17.8261,"h":17.95,"l":17.8261,"n":72,"o":17.9,"t":"2026-09-30T13:00:00Z","v":15790,"vw":17.894316},{"c":17.61,"h":17.85,"l":17.52,"n":374,"o":17.8229,"t":"2026-09-30T13:15:00Z","v":59675,"vw":17.689016},{"c":18.345,"h":18.41,"l":17.5,"n":1443,"o":17.62,"t":"2026-09-30T13:30:00Z","v":315264,"vw":17.969793},{"c":19.32,"h":19.4,"l":18.2145,"n":2304,"o":18.38,"t":"2026-09-30T13:45:00Z","v":482302,"vw":18.870234},{"c":18.86,"h":19.4997,"l":18.571,"n":1836,"o":19.39,"t":"2026-09-30T14:00:00Z","v":313426,"vw":19.09829},{"c":18.84,"h":18.9749,"l":18.69,"n":672,"o":18.875,"t":"2026-09-30T14:15:00Z","v":149894,"vw":18.832731},{"c":18.95,"h":19.12,"l":18.8,"n":867,"o":18.83,"t":"2026-09-30T14:30:00Z","v":188827,"vw":19.002381},{"c":18.63,"h":18.9659,"l":18.5905,"n":489,"o":18.94,"t":"2026-09-30T14:45:00Z","v":73218,"vw":18.688346},{"c":18.52,"h":18.715,"l":18.4145,"n":460,"o":18.62,"t":"2026-09-30T15:00:00Z","v":99781,"vw":18.541066},{"c":18.14,"h":18.53,"l":18.03,"n":579,"o":18.505,"t":"2026-09-30T15:15:00Z","v":118550,"vw":18.189543},{"c":18.11,"h":18.215,"l":18.09,"n":508,"o":18.14,"t":"2026-09-30T15:30:00Z","v":99633,"vw":18.156106},{"c":17.975,"h":18.15,"l":17.9638,"n":340,"o":18.125,"t":"2026-09-30T15:45:00Z","v":51467,"vw":18.053667},{"c":18.12,"h":18.155,"l":17.95,"n":296,"o":17.96,"t":"2026-09-30T16:00:00Z","v":67559,"vw":18.059198},{"c":18.18,"h":18.2371,"l":18.02,"n":249,"o":18.11,"t":"2026-09-30T16:15:00Z","v":45572,"vw":18.115811},{"c":18.42,"h":18.42,"l":18.1305,"n":320,"o":18.2,"t":"2026-09-30T16:30:00Z","v":74186,"vw":18.343224},{"c":18.45,"h":18.51,"l":18.3637,"n":220,"o":18.43,"t":"2026-09-30T16:45:00Z","v":59929,"vw":18.430853},{"c":18.25,"h":18.4421,"l":18.24,"n":181,"o":18.4421,"t":"2026-09-30T17:00:00Z","v":41597,"vw":18.314472},{"c":18.2,"h":18.26,"l":18.1182,"n":150,"o":18.26,"t":"2026-09-30T17:15:00Z","v":25423,"vw":18.185727},{"c":18.28,"h":18.34,"l":18.17,"n":146,"o":18.175,"t":"2026-09-30T17:30:00Z","v":37605,"vw":18.236214},{"c":18.23,"h":18.325,"l":18.19,"n":134,"o":18.27,"t":"2026-09-30T17:45:00Z","v":21864,"vw":18.247415},{"c":17.775,"h":18.205,"l":17.7304,"n":394,"o":18.205,"t":"2026-09-30T18:00:00Z","v":56272,"vw":17.944841},{"c":17.54,"h":17.783,"l":17.52,"n":351,"o":17.78,"t":"2026-09-30T18:15:00Z","v":58673,"vw":17.62595},{"c":17.56,"h":17.56,"l":17.36,"n":418,"o":17.535,"t":"2026-09-30T18:30:00Z","v":126261,"vw":17.455226},{"c":17.555,"h":17.56,"l":17.4154,"n":188,"o":17.54,"t":"2026-09-30T18:45:00Z","v":48253,"vw":17.473435},{"c":17.4499,"h":17.59,"l":17.445,"n":180,"o":17.515,"t":"2026-09-30T19:00:00Z","v":38482,"vw":17.512224},{"c":17.36,"h":17.45,"l":17.36,"n":220,"o":17.43,"t":"2026-09-30T19:15:00Z","v":40815,"vw":17.414897},{"c":17.3,"h":17.4199,"l":17.27,"n":271,"o":17.35,"t":"2026-09-30T19:30:00Z","v":45271,"vw":17.332784},{"c":17.15,"h":17.37,"l":17.073,"n":617,"o":17.3,"t":"2026-09-30T19:45:00Z","v":164953,"vw":17.197386},{"c":17.11,"h":17.28,"l":16.78,"n":475,"o":17.12,"t":"2026-09-30T20:00:00Z","v":63673,"vw":17.053073},{"c":17.2598,"h":17.26,"l":17.13,"n":149,"o":17.23,"t":"2026-09-30T20:15:00Z","v":33432,"vw":17.219199},{"c":17.2799,"h":17.2799,"l":17.18,"n":39,"o":17.18,"t":"2026-09-30T20:30:00Z","v":11633,"vw":17.231817},{"c":17.29,"h":17.3185,"l":17.24,"n":55,"o":17.27,"t":"2026-09-30T20:45:00Z","v":4641,"vw":17.267965},{"c":17.2409,"h":17.3269,"l":17.2,"n":26,"o":17.3,"t":"2026-09-30T21:00:00Z","v":4004,"vw":17.2597},{"c":17.26,"h":17.26,"l":17.16,"n":26,"o":17.2396,"t":"2026-09-30T21:15:00Z","v":7929,"vw":17.213762},{"c":17.2981,"h":17.3,"l":17.24,"n":12,"o":17.26,"t":"2026-09-30T21:30:00Z","v":5876,"vw":17.285482},{"c":17.2999,"h":17.3,"l":17.29,"n":15,"o":17.3,"t":"2026-09-30T21:45:00Z","v":2982,"vw":17.297279},{"c":17.4,"h":17.4,"l":17.3,"n":19,"o":17.3,"t":"2026-09-30T22:00:00Z","v":5930,"vw":17.33684},{"c":17.44,"h":17.44,"l":17.41,"n":4,"o":17.41,"t":"2026-09-30T22:15:00Z","v":790,"vw":17.415921},{"c":17.49,"h":17.49,"l":17.42,"n":21,"o":17.42,"t":"2026-09-30T22:30:00Z","v":1741,"vw":17.46484},{"c":17.46,"h":17.48,"l":17.41,"n":6,"o":17.48,"t":"2026-09-30T22:45:00Z","v":8427,"vw":17.473675},{"c":17.9121,"h":18.17,"l":17.48,"n":467,"o":17.48,"t":"2026-09-30T23:00:00Z","v":122338,"vw":17.947838},{"c":17.98,"h":18.04,"l":17.88,"n":104,"o":17.88,"t":"2026-09-30T23:15:00Z","v":14992,"vw":17.961902},{"c":18.3956,"h":18.3956,"l":17.9,"n":172,"o":17.9996,"t":"2026-09-30T23:30:00Z","v":30053,"vw":18.084716},{"c":18.0453,"h":18.3,"l":18.0318,"n":90,"o":18.3,"t":"2026-09-30T23:45:00Z","v":20178,"vw":18.181799},{"c":18.2,"h":18.55,"l":17.9,"n":635,"o":18.16,"t":"2026-10-01T08:00:00Z","v":78253,"vw":18.237167},{"c":18.12,"h":18.21,"l":18.12,"n":21,"o":18.2,"t":"2026-10-01T08:15:00Z","v":4317,"vw":18.16055},{"c":18,"h":18.1,"l":18,"n":15,"o":18.1,"t":"2026-10-01T08:30:00Z","v":1315,"vw":18.044854},{"c":18.15,"h":18.16,"l":18.15,"n":2,"o":18.16,"t":"2026-10-01T08:45:00Z","v":700,"vw":18.154286},{"c":18.1,"h":18.18,"l":18.1,"n":16,"o":18.12,"t":"2026-10-01T09:00:00Z","v":2568,"vw":18.116483},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-01T09:15:00Z","v":925,"vw":18.11},{"c":18.21,"h":18.22,"l":18.17,"n":8,"o":18.17,"t":"2026-10-01T09:30:00Z","v":1370,"vw":18.203716},{"c":18.19,"h":18.22,"l":18.12,"n":31,"o":18.2,"t":"2026-10-01T09:45:00Z","v":4933,"vw":18.194747},{"c":19.05,"h":19.14,"l":18.02,"n":870,"o":18.19,"t":"2026-10-01T10:00:00Z","v":83436,"vw":18.711036},{"c":18.78,"h":19.01,"l":18.62,"n":177,"o":19.01,"t":"2026-10-01T10:15:00Z","v":37911,"vw":18.829016},{"c":18.78,"h":18.8,"l":18.73,"n":37,"o":18.73,"t":"2026-10-01T10:30:00Z","v":8744,"vw":18.758192},{"c":18.8,"h":18.85,"l":18.71,"n":69,"o":18.8,"t":"2026-10-01T10:45:00Z","v":12340,"vw":18.78297},{"c":18.72,"h":18.9,"l":18.6731,"n":113,"o":18.7815,"t":"2026-10-01T11:00:00Z","v":10407,"vw":18.782011},{"c":18.73,"h":18.73,"l":18.63,"n":91,"o":18.67,"t":"2026-10-01T11:15:00Z","v":19033,"vw":18.691584},{"c":18.55,"h":18.72,"l":18.55,"n":60,"o":18.6631,"t":"2026-10-01T11:30:00Z","v":9212,"vw":18.650969},{"c":18.6486,"h":18.6486,"l":18.5209,"n":77,"o":18.5209,"t":"2026-10-01T11:45:00Z","v":13220,"vw":18.594434},{"c":18.53,"h":18.61,"l":18.51,"n":60,"o":18.6035,"t":"2026-10-01T12:00:00Z","v":9641,"vw":18.535509},{"c":18.56,"h":18.59,"l":18.5106,"n":33,"o":18.5208,"t":"2026-10-01T12:15:00Z","v":4092,"vw":18.567794},{"c":18.75,"h":18.91,"l":18.58,"n":151,"o":18.58,"t":"2026-10-01T12:30:00Z","v":37704,"vw":18.782334},{"c":18.54,"h":18.85,"l":18.49,"n":239,"o":18.81,"t":"2026-10-01T12:45:00Z","v":84723,"vw":18.658238},{"c":18.58,"h":18.6423,"l":18.5239,"n":104,"o":18.569,"t":"2026-10-01T13:00:00Z","v":16568,"vw":18.58294},{"c":18.35,"h":18.75,"l":18.3,"n":268,"o":18.6,"t":"2026-10-01T13:15:00Z","v":41628,"vw":18.557683},{"c":17.345,"h":18.51,"l":17.18,"n":2096,"o":18.32,"t":"2026-10-01T13:30:00Z","v":474989,"vw":17.754135},{"c":18.2,"h":18.4686,"l":16.98,"n":2083,"o":17.39,"t":"2026-10-01T13:45:00Z","v":442473,"vw":17.60685},{"c":17.8251,"h":18.2643,"l":17.4,"n":1109,"o":18.165,"t":"2026-10-01T14:00:00Z","v":252920,"vw":17.786286},{"c":18.06,"h":18.12,"l":17.7144,"n":636,"o":17.89,"t":"2026-10-01T14:15:00Z","v":126613,"vw":17.96038},{"c":18.05,"h":18.31,"l":17.91,"n":583,"o":18.01,"t":"2026-10-01T14:30:00Z","v":117406,"vw":18.117203},{"c":17.9126,"h":18.09,"l":17.8,"n":397,"o":18.09,"t":"2026-10-01T14:45:00Z","v":59178,"vw":17.924417},{"c":17.57,"h":17.88,"l":17.49,"n":325,"o":17.88,"t":"2026-10-01T15:00:00Z","v":63208,"vw":17.622743},{"c":17.62,"h":17.66,"l":17.49,"n":427,"o":17.569,"t":"2026-10-01T15:15:00Z","v":109631,"vw":17.561994},{"c":17.26,"h":17.62,"l":17.26,"n":381,"o":17.6,"t":"2026-10-01T15:30:00Z","v":77783,"vw":17.405309},{"c":17.3395,"h":17.43,"l":17.24,"n":347,"o":17.29,"t":"2026-10-01T15:45:00Z","v":93327,"vw":17.314421},{"c":17.4032,"h":17.7315,"l":17.34,"n":364,"o":17.34,"t":"2026-10-01T16:00:00Z","v":104182,"vw":17.539874},{"c":17.42,"h":17.535,"l":17.38,"n":212,"o":17.38,"t":"2026-10-01T16:15:00Z","v":61809,"vw":17.500703},{"c":17.435,"h":17.62,"l":17.36,"n":210,"o":17.43,"t":"2026-10-01T16:30:00Z","v":42105,"vw":17.473354},{"c":17.39,"h":17.54,"l":17.3369,"n":254,"o":17.445,"t":"2026-10-01T16:45:00Z","v":50197,"vw":17.440515},{"c":17.65,"h":17.72,"l":17.35,"n":281,"o":17.37,"t":"2026-10-01T17:00:00Z","v":54801,"vw":17.568597},{"c":17.9901,"h":18.25,"l":17.6305,"n":657,"o":17.655,"t":"2026-10-01T17:15:00Z","v":193816,"vw":18.011051},{"c":17.95,"h":18.28,"l":17.8265,"n":761,"o":18.01,"t":"2026-10-01T17:30:00Z","v":193237,"vw":18.079738},{"c":17.8,"h":18.04,"l":17.79,"n":305,"o":17.96,"t":"2026-10-01T17:45:00Z","v":91899,"vw":17.870263},{"c":17.589,"h":17.84,"l":17.44,"n":503,"o":17.83,"t":"2026-10-01T18:00:00Z","v":104927,"vw":17.572445},{"c":17.41,"h":17.69,"l":17.385,"n":266,"o":17.59,"t":"2026-10-01T18:15:00Z","v":68585,"vw":17.521352},{"c":17.59,"h":17.77,"l":17.37,"n":224,"o":17.4099,"t":"2026-10-01T18:30:00Z","v":59386,"vw":17.518383},{"c":17.65,"h":17.6629,"l":17.48,"n":124,"o":17.66,"t":"2026-10-01T18:45:00Z","v":20133,"vw":17.581863},{"c":17.58,"h":17.68,"l":17.5336,"n":97,"o":17.68,"t":"2026-10-01T19:00:00Z","v":15860,"vw":17.579438},{"c":17.61,"h":17.69,"l":17.54,"n":126,"o":17.605,"t":"2026-10-01T19:15:00Z","v":21984,"vw":17.625953},{"c":17.641,"h":17.7,"l":17.5813,"n":295,"o":17.63,"t":"2026-10-01T19:30:00Z","v":72039,"vw":17.634904},{"c":17.455,"h":17.74,"l":17.44,"n":448,"o":17.63,"t":"2026-10-01T19:45:00Z","v":108872,"vw":17.560386},{"c":17.58,"h":17.62,"l":17.43,"n":61,"o":17.44,"t":"2026-10-01T20:00:00Z","v":15245,"vw":17.469949},{"c":17.55,"h":17.6,"l":17.5,"n":44,"o":17.57,"t":"2026-10-01T20:15:00Z","v":5687,"vw":17.577198},{"c":17.6,"h":17.6,"l":17.55,"n":38,"o":17.55,"t":"2026-10-01T20:30:00Z","v":10715,"vw":17.595598},{"c":17.56,"h":17.59,"l":17.56,"n":15,"o":17.59,"t":"2026-10-01T20:45:00Z","v":1879,"vw":17.580104},{"c":17.61,"h":17.61,"l":17.5891,"n":12,"o":17.609,"t":"2026-10-01T21:00:00Z","v":1670,"vw":17.60048},{"c":17.61,"h":17.64,"l":17.6,"n":18,"o":17.6035,"t":"2026-10-01T21:15:00Z","v":2894,"vw":17.603024},{"c":17.7,"h":17.7,"l":17.6,"n":11,"o":17.6,"t":"2026-10-01T21:30:00Z","v":2269,"vw":17.644429},{"c":17.64,"h":17.648,"l":17.6,"n":14,"o":17.648,"t":"2026-10-01T21:45:00Z","v":3903,"vw":17.631695},{"c":17.6987,"h":17.7,"l":17.67,"n":11,"o":17.67,"t":"2026-10-01T22:00:00Z","v":2456,"vw":17.685859},{"c":17.68,"h":17.6954,"l":17.68,"n":5,"o":17.6954,"t":"2026-10-01T22:15:00Z","v":5165,"vw":17.691809},{"c":17.71,"h":17.71,"l":17.68,"n":11,"o":17.68,"t":"2026-10-01T22:30:00Z","v":888,"vw":17.691416},{"c":17.8,"h":17.8,"l":17.68,"n":27,"o":17.7007,"t":"2026-10-01T22:45:00Z","v":7526,"vw":17.740296},{"c":17.75,"h":17.8,"l":17.71,"n":16,"o":17.75,"t":"2026-10-01T23:00:00Z","v":2807,"vw":17.751617},{"c":17.79,"h":17.79,"l":17.7227,"n":18,"o":17.78,"t":"2026-10-01T23:15:00Z","v":9464,"vw":17.752898},{"c":17.71,"h":17.79,"l":17.71,"n":23,"o":17.77,"t":"2026-10-01T23:30:00Z","v":4371,"vw":17.756495},{"c":17.7886,"h":17.79,"l":17.75,"n":18,"o":17.77,"t":"2026-10-01T23:45:00Z","v":1847,"vw":17.774545},{"c":17.96,"h":18,"l":17.66,"n":179,"o":17.8298,"t":"2026-10-02T08:00:00Z","v":23924,"vw":17.775048},{"c":17.9,"h":17.9652,"l":17.89,"n":36,"o":17.96,"t":"2026-10-02T08:15:00Z","v":3236,"vw":17.929548},{"c":17.8971,"h":17.97,"l":17.87,"n":22,"o":17.97,"t":"2026-10-02T08:30:00Z","v":1998,"vw":17.911658},{"c":17.94,"h":17.96,"l":17.87,"n":49,"o":17.88,"t":"2026-10-02T08:45:00Z","v":5647,"vw":17.92515},{"c":17.94,"h":17.94,"l":17.92,"n":30,"o":17.93,"t":"2026-10-02T09:15:00Z","v":2666,"vw":17.933554},{"c":17.99,"h":17.99,"l":17.97,"n":8,"o":17.98,"t":"2026-10-02T09:30:00Z","v":859,"vw":17.98},{"c":17.99,"h":18.04,"l":17.99,"n":13,"o":17.99,"t":"2026-10-02T09:45:00Z","v":8981,"vw":17.991743},{"c":17.87,"h":17.99,"l":17.87,"n":42,"o":17.99,"t":"2026-10-02T10:00:00Z","v":6595,"vw":17.914859},{"c":17.86,"h":17.86,"l":17.86,"n":11,"o":17.86,"t":"2026-10-02T10:15:00Z","v":1385,"vw":17.86},{"c":17.94,"h":17.94,"l":17.9007,"n":3,"o":17.9007,"t":"2026-10-02T10:45:00Z","v":834,"vw":17.916439},{"c":17.83,"h":17.96,"l":17.83,"n":38,"o":17.95,"t":"2026-10-02T11:00:00Z","v":6132,"vw":17.919529},{"c":17.85,"h":17.89,"l":17.81,"n":16,"o":17.8118,"t":"2026-10-02T11:15:00Z","v":2709,"vw":17.862603},{"c":17.8,"h":17.89,"l":17.8,"n":47,"o":17.89,"t":"2026-10-02T11:30:00Z","v":3951,"vw":17.861669},{"c":17.77,"h":17.8,"l":17.75,"n":32,"o":17.8,"t":"2026-10-02T11:45:00Z","v":3058,"vw":17.777089},{"c":17.8227,"h":17.8227,"l":17.7,"n":72,"o":17.77,"t":"2026-10-02T12:00:00Z","v":8267,"vw":17.746067},{"c":17.82,"h":17.8419,"l":17.75,"n":45,"o":17.75,"t":"2026-10-02T12:15:00Z","v":11275,"vw":17.770917},{"c":18.09,"h":18.21,"l":17.771,"n":362,"o":17.9,"t":"2026-10-02T12:30:00Z","v":64000,"vw":18.12831},{"c":18.22,"h":18.22,"l":18.07,"n":101,"o":18.12,"t":"2026-10-02T12:45:00Z","v":14989,"vw":18.146046},{"c":18.15,"h":18.35,"l":18.15,"n":104,"o":18.22,"t":"2026-10-02T13:00:00Z","v":19712,"vw":18.229685},{"c":18.1608,"h":18.2,"l":17.99,"n":129,"o":18.0801,"t":"2026-10-02T13:15:00Z","v":11478,"vw":18.128707},{"c":18.6,"h":19.1,"l":17.93,"n":2004,"o":18.27,"t":"2026-10-02T13:30:00Z","v":533899,"vw":18.459562},{"c":19.68,"h":19.89,"l":18.65,"n":3755,"o":18.65,"t":"2026-10-02T13:45:00Z","v":906872,"vw":19.486107},{"c":19.8,"h":19.9351,"l":19.36,"n":1588,"o":19.63,"t":"2026-10-02T14:00:00Z","v":300913,"vw":19.633265},{"c":19.95,"h":20.0669,"l":19.71,"n":1438,"o":19.81,"t":"2026-10-02T14:15:00Z","v":282293,"vw":19.905241},{"c":20.1176,"h":20.18,"l":19.94,"n":1080,"o":19.9987,"t":"2026-10-02T14:30:00Z","v":177809,"vw":20.066648},{"c":19.8388,"h":20.21,"l":19.83,"n":980,"o":20.0985,"t":"2026-10-02T14:45:00Z","v":229754,"vw":20.046743},{"c":19.145,"h":19.88,"l":18.97,"n":1504,"o":19.84,"t":"2026-10-02T15:00:00Z","v":336849,"vw":19.439743},{"c":19.155,"h":19.34,"l":18.88,"n":988,"o":19.13,"t":"2026-10-02T15:15:00Z","v":271328,"vw":19.063957},{"c":19.33,"h":19.4612,"l":19.0501,"n":494,"o":19.1372,"t":"2026-10-02T15:30:00Z","v":123988,"vw":19.302951},{"c":19.0811,"h":19.42,"l":19.0028,"n":506,"o":19.33,"t":"2026-10-02T15:45:00Z","v":140863,"vw":19.205677},{"c":19.07,"h":19.24,"l":19.06,"n":384,"o":19.09,"t":"2026-10-02T16:00:00Z","v":85142,"vw":19.130553},{"c":19.03,"h":19.155,"l":19.01,"n":187,"o":19.07,"t":"2026-10-02T16:15:00Z","v":36830,"vw":19.087838},{"c":18.9886,"h":19.18,"l":18.9161,"n":193,"o":19.079,"t":"2026-10-02T16:30:00Z","v":40342,"vw":19.030061},{"c":19.18,"h":19.2,"l":18.975,"n":201,"o":18.98,"t":"2026-10-02T16:45:00Z","v":47418,"vw":19.139539},{"c":19.09,"h":19.23,"l":19.06,"n":167,"o":19.15,"t":"2026-10-02T17:00:00Z","v":36222,"vw":19.148502},{"c":19.055,"h":19.13,"l":18.97,"n":165,"o":19.05,"t":"2026-10-02T17:15:00Z","v":35499,"vw":19.041703},{"c":19.22,"h":19.22,"l":19.03,"n":194,"o":19.03,"t":"2026-10-02T17:30:00Z","v":36470,"vw":19.159129},{"c":19.435,"h":19.48,"l":19.18,"n":289,"o":19.22,"t":"2026-10-02T17:45:00Z","v":53513,"vw":19.330235},{"c":19.225,"h":19.375,"l":19.14,"n":173,"o":19.375,"t":"2026-10-02T18:00:00Z","v":33408,"vw":19.257307},{"c":18.9,"h":19.2,"l":18.84,"n":539,"o":19.2,"t":"2026-10-02T18:15:00Z","v":210197,"vw":18.965207},{"c":18.848,"h":19,"l":18.82,"n":174,"o":18.91,"t":"2026-10-02T18:30:00Z","v":29053,"vw":18.891995},{"c":18.8699,"h":18.8699,"l":18.72,"n":187,"o":18.835,"t":"2026-10-02T18:45:00Z","v":26710,"vw":18.790761},{"c":18.93,"h":18.9595,"l":18.8,"n":144,"o":18.85,"t":"2026-10-02T19:00:00Z","v":26524,"vw":18.876788},{"c":19.0984,"h":19.13,"l":18.87,"n":219,"o":18.88,"t":"2026-10-02T19:15:00Z","v":70748,"vw":19.056787},{"c":19.0982,"h":19.28,"l":18.98,"n":258,"o":19.12,"t":"2026-10-02T19:30:00Z","v":51768,"vw":19.159165},{"c":19.15,"h":19.23,"l":19.1,"n":402,"o":19.1,"t":"2026-10-02T19:45:00Z","v":87353,"vw":19.152864},{"c":19.16,"h":19.2,"l":19.12,"n":88,"o":19.12,"t":"2026-10-02T20:00:00Z","v":7988,"vw":19.152703},{"c":19.15,"h":19.2,"l":19.15,"n":10,"o":19.1964,"t":"2026-10-02T20:15:00Z","v":11099,"vw":19.198152},{"c":19.1305,"h":19.16,"l":19.11,"n":9,"o":19.11,"t":"2026-10-02T20:30:00Z","v":3092,"vw":19.138662},{"c":19.17,"h":19.17,"l":19.16,"n":6,"o":19.16,"t":"2026-10-02T20:45:00Z","v":719,"vw":19.162203},{"c":19.17,"h":19.1893,"l":19.17,"n":4,"o":19.1893,"t":"2026-10-02T21:00:00Z","v":360,"vw":19.176848},{"c":19.15,"h":19.1678,"l":19.11,"n":24,"o":19.122,"t":"2026-10-02T21:15:00Z","v":4386,"vw":19.146381},{"c":19.12,"h":19.23,"l":19.12,"n":6,"o":19.1238,"t":"2026-10-02T21:30:00Z","v":1714,"vw":19.133495},{"c":19.22,"h":19.22,"l":19.22,"n":4,"o":19.22,"t":"2026-10-02T22:00:00Z","v":4598,"vw":19.22},{"c":19.15,"h":19.2112,"l":19.15,"n":2,"o":19.2112,"t":"2026-10-02T22:15:00Z","v":428,"vw":19.164299},{"c":19.2,"h":19.2,"l":19.1169,"n":7,"o":19.15,"t":"2026-10-02T22:30:00Z","v":606,"vw":19.171255},{"c":19.1776,"h":19.1776,"l":19.11,"n":2,"o":19.11,"t":"2026-10-02T22:45:00Z","v":200,"vw":19.1438},{"c":19.1214,"h":19.15,"l":19.11,"n":6,"o":19.11,"t":"2026-10-02T23:00:00Z","v":615,"vw":19.122871},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-02T23:15:00Z","v":300,"vw":19.11},{"c":19.2692,"h":19.2692,"l":19.18,"n":18,"o":19.2,"t":"2026-10-02T23:30:00Z","v":3764,"vw":19.226999},{"c":19.24,"h":19.28,"l":19.2,"n":22,"o":19.28,"t":"2026-10-02T23:45:00Z","v":5645,"vw":19.271249},{"c":19.5,"h":19.7,"l":19.4103,"n":332,"o":19.7,"t":"2026-10-05T08:00:00Z","v":44031,"vw":19.557691},{"c":19.311,"h":19.5,"l":19.311,"n":44,"o":19.5,"t":"2026-10-05T08:15:00Z","v":6601,"vw":19.384692},{"c":19.15,"h":19.3484,"l":19.15,"n":58,"o":19.31,"t":"2026-10-05T08:30:00Z","v":6824,"vw":19.257568},{"c":19.1034,"h":19.12,"l":19.0638,"n":50,"o":19.08,"t":"2026-10-05T08:45:00Z","v":18135,"vw":19.084003},{"c":19.21,"h":19.32,"l":19.21,"n":19,"o":19.25,"t":"2026-10-05T09:00:00Z","v":4132,"vw":19.275924},{"c":19.21,"h":19.21,"l":19.21,"n":9,"o":19.21,"t":"2026-10-05T09:15:00Z","v":578,"vw":19.21},{"c":19.18,"h":19.1982,"l":19.18,"n":10,"o":19.1982,"t":"2026-10-05T09:30:00Z","v":308,"vw":19.189322},{"c":19.2614,"h":19.2614,"l":19.16,"n":13,"o":19.17,"t":"2026-10-05T09:45:00Z","v":2577,"vw":19.187353},{"c":19.23,"h":19.23,"l":19.23,"n":4,"o":19.23,"t":"2026-10-05T10:00:00Z","v":220,"vw":19.23},{"c":19.16,"h":19.24,"l":19.16,"n":15,"o":19.24,"t":"2026-10-05T10:15:00Z","v":2512,"vw":19.197049},{"c":19.14,"h":19.15,"l":19.09,"n":35,"o":19.14,"t":"2026-10-05T10:30:00Z","v":12771,"vw":19.122669},{"c":19.2,"h":19.2,"l":19.1452,"n":37,"o":19.1452,"t":"2026-10-05T10:45:00Z","v":3512,"vw":19.182944},{"c":18.96,"h":19.21,"l":18.9415,"n":104,"o":19.2012,"t":"2026-10-05T11:00:00Z","v":8676,"vw":19.03127},{"c":19.12,"h":19.1298,"l":18.94,"n":32,"o":18.96,"t":"2026-10-05T11:15:00Z","v":14410,"vw":19.102333},{"c":19.09,"h":19.19,"l":19.09,"n":18,"o":19.16,"t":"2026-10-05T11:30:00Z","v":2301,"vw":19.108811},{"c":19.04,"h":19.08,"l":19.01,"n":14,"o":19.08,"t":"2026-10-05T11:45:00Z","v":3266,"vw":19.02477},{"c":19,"h":19.07,"l":18.95,"n":52,"o":19.04,"t":"2026-10-05T12:00:00Z","v":7739,"vw":19.017523},{"c":18.99,"h":19.03,"l":18.95,"n":26,"o":19.03,"t":"2026-10-05T12:15:00Z","v":3529,"vw":18.985523},{"c":18.91,"h":19,"l":18.91,"n":25,"o":18.93,"t":"2026-10-05T12:30:00Z","v":6164,"vw":18.935945},{"c":19.01,"h":19.01,"l":18.9,"n":114,"o":18.93,"t":"2026-10-05T12:45:00Z","v":13627,"vw":18.942034},{"c":19.09,"h":19.09,"l":18.97,"n":32,"o":18.9824,"t":"2026-10-05T13:00:00Z","v":5167,"vw":19.018378},{"c":19.02,"h":19.1,"l":18.97,"n":186,"o":19.05,"t":"2026-10-05T13:15:00Z","v":25824,"vw":19.044475},{"c":18.61,"h":19.025,"l":17.81,"n":2710,"o":19,"t":"2026-10-05T13:30:00Z","v":518269,"vw":18.222429},{"c":18.28,"h":18.8268,"l":18.17,"n":1247,"o":18.62,"t":"2026-10-05T13:45:00Z","v":266401,"vw":18.448105},{"c":18.5297,"h":18.74,"l":18.02,"n":827,"o":18.23,"t":"2026-10-05T14:00:00Z","v":183996,"vw":18.36008},{"c":18.54,"h":18.75,"l":18.5001,"n":340,"o":18.56,"t":"2026-10-05T14:15:00Z","v":75945,"vw":18.623838},{"c":18.51,"h":18.5999,"l":18.4,"n":265,"o":18.52,"t":"2026-10-05T14:30:00Z","v":48994,"vw":18.465993},{"c":18.44,"h":18.55,"l":18.3308,"n":390,"o":18.5,"t":"2026-10-05T14:45:00Z","v":95362,"vw":18.458866},{"c":18.29,"h":18.53,"l":18.22,"n":368,"o":18.5,"t":"2026-10-05T15:00:00Z","v":55689,"vw":18.421748},{"c":18.2,"h":18.32,"l":18.16,"n":307,"o":18.26,"t":"2026-10-05T15:15:00Z","v":78704,"vw":18.2151},{"c":18.3,"h":18.3891,"l":18.2,"n":254,"o":18.2,"t":"2026-10-05T15:30:00Z","v":108485,"vw":18.296624},{"c":18.4879,"h":18.5396,"l":18.275,"n":200,"o":18.322,"t":"2026-10-05T15:45:00Z","v":31939,"vw":18.428457},{"c":18.4398,"h":18.5,"l":18.32,"n":161,"o":18.46,"t":"2026-10-05T16:00:00Z","v":28823,"vw":18.41077},{"c":18.43,"h":18.5,"l":18.36,"n":153,"o":18.379,"t":"2026-10-05T16:15:00Z","v":63178,"vw":18.400176},{"c":18.46,"h":18.47,"l":18.392,"n":127,"o":18.45,"t":"2026-10-05T16:30:00Z","v":54999,"vw":18.430239},{"c":18.41,"h":18.55,"l":18.4,"n":160,"o":18.48,"t":"2026-10-05T16:45:00Z","v":42088,"vw":18.490411},{"c":18.07,"h":18.4,"l":18.07,"n":484,"o":18.4,"t":"2026-10-05T17:00:00Z","v":156345,"vw":18.218691},{"c":18.065,"h":18.1118,"l":17.98,"n":573,"o":18.07,"t":"2026-10-05T17:15:00Z","v":122280,"vw":18.040876},{"c":18.41,"h":18.43,"l":18.06,"n":379,"o":18.085,"t":"2026-10-05T17:30:00Z","v":136821,"vw":18.272663},{"c":18.44,"h":18.47,"l":18.31,"n":147,"o":18.41,"t":"2026-10-05T17:45:00Z","v":45053,"vw":18.386373},{"c":18.4823,"h":18.61,"l":18.4403,"n":217,"o":18.4417,"t":"2026-10-05T18:00:00Z","v":56127,"vw":18.519307},{"c":18.48,"h":18.55,"l":18.4299,"n":142,"o":18.48,"t":"2026-10-05T18:15:00Z","v":34490,"vw":18.47177},{"c":18.3,"h":18.43,"l":18.26,"n":140,"o":18.415,"t":"2026-10-05T18:30:00Z","v":36690,"vw":18.3073},{"c":18.4799,"h":18.4818,"l":18.27,"n":149,"o":18.29,"t":"2026-10-05T18:45:00Z","v":22787,"vw":18.374607},{"c":18.41,"h":18.51,"l":18.38,"n":189,"o":18.4515,"t":"2026-10-05T19:00:00Z","v":42765,"vw":18.431815},{"c":18.3,"h":18.5,"l":18.3,"n":145,"o":18.4273,"t":"2026-10-05T19:15:00Z","v":42986,"vw":18.425228},{"c":18.455,"h":18.54,"l":18.28,"n":282,"o":18.29,"t":"2026-10-05T19:30:00Z","v":51953,"vw":18.385992},{"c":18.71,"h":18.76,"l":18.43,"n":448,"o":18.465,"t":"2026-10-05T19:45:00Z","v":110070,"vw":18.58956},{"c":18.75,"h":18.79,"l":18.67,"n":136,"o":18.68,"t":"2026-10-05T20:00:00Z","v":23963,"vw":18.703774},{"c":18.64,"h":18.72,"l":18.6327,"n":25,"o":18.68,"t":"2026-10-05T20:15:00Z","v":5910,"vw":18.673697},{"c":18.69,"h":18.69,"l":18.64,"n":19,"o":18.64,"t":"2026-10-05T20:30:00Z","v":2131,"vw":18.663533},{"c":18.65,"h":18.65,"l":18.6,"n":7,"o":18.6201,"t":"2026-10-05T20:45:00Z","v":1104,"vw":18.632163},{"c":18.7,"h":18.7,"l":18.64,"n":12,"o":18.64,"t":"2026-10-05T21:00:00Z","v":1887,"vw":18.69091},{"c":18.709,"h":18.709,"l":18.7085,"n":4,"o":18.7085,"t":"2026-10-05T21:15:00Z","v":308,"vw":18.708663},{"c":18.6996,"h":18.71,"l":18.6805,"n":5,"o":18.7,"t":"2026-10-05T21:30:00Z","v":2500,"vw":18.695608},{"c":18.69,"h":18.7,"l":18.69,"n":7,"o":18.7,"t":"2026-10-05T21:45:00Z","v":620,"vw":18.692},{"c":18.69,"h":18.71,"l":18.68,"n":33,"o":18.68,"t":"2026-10-05T22:00:00Z","v":8329,"vw":18.682711},{"c":18.71,"h":18.71,"l":18.71,"n":6,"o":18.71,"t":"2026-10-05T22:15:00Z","v":1117,"vw":18.71},{"c":18.6726,"h":18.68,"l":18.66,"n":5,"o":18.68,"t":"2026-10-05T22:30:00Z","v":460,"vw":18.671634},{"c":18.74,"h":18.7499,"l":18.7,"n":16,"o":18.7299,"t":"2026-10-05T22:45:00Z","v":6663,"vw":18.720719},{"c":18.6724,"h":18.73,"l":18.6687,"n":13,"o":18.71,"t":"2026-10-05T23:00:00Z","v":1731,"vw":18.691568},{"c":18.72,"h":18.73,"l":18.6639,"n":13,"o":18.6639,"t":"2026-10-05T23:15:00Z","v":5789,"vw":18.713872},{"c":18.72,"h":18.74,"l":18.72,"n":11,"o":18.72,"t":"2026-10-05T23:30:00Z","v":2529,"vw":18.723445},{"c":18.6655,"h":18.75,"l":18.65,"n":11,"o":18.69,"t":"2026-10-05T23:45:00Z","v":10847,"vw":18.656542},{"c":18.6706,"h":18.83,"l":18.63,"n":142,"o":18.8,"t":"2026-10-06T08:00:00Z","v":30117,"vw":18.77062},{"c":18.61,"h":18.69,"l":18.61,"n":19,"o":18.69,"t":"2026-10-06T08:15:00Z","v":1574,"vw":18.636852},{"c":18.6,"h":18.61,"l":18.6,"n":9,"o":18.6,"t":"2026-10-06T08:30:00Z","v":955,"vw":18.60625},{"c":18.61,"h":18.61,"l":18.59,"n":5,"o":18.6,"t":"2026-10-06T08:45:00Z","v":469,"vw":18.6},{"c":18.53,"h":18.6,"l":18.53,"n":10,"o":18.59,"t":"2026-10-06T09:00:00Z","v":1105,"vw":18.5855},{"c":18.62,"h":18.63,"l":18.5466,"n":28,"o":18.5466,"t":"2026-10-06T09:15:00Z","v":5439,"vw":18.614979},{"c":18.7,"h":18.7,"l":18.6,"n":14,"o":18.6,"t":"2026-10-06T09:30:00Z","v":718,"vw":18.64},{"c":18.67,"h":18.6863,"l":18.64,"n":9,"o":18.6863,"t":"2026-10-06T09:45:00Z","v":968,"vw":18.664067},{"c":18.75,"h":18.75,"l":18.69,"n":9,"o":18.69,"t":"2026-10-06T10:00:00Z","v":680,"vw":18.728282},{"c":18.88,"h":18.88,"l":18.76,"n":28,"o":18.78,"t":"2026-10-06T10:15:00Z","v":11371,"vw":18.817063},{"c":18.84,"h":18.84,"l":18.8,"n":13,"o":18.8,"t":"2026-10-06T10:30:00Z","v":2782,"vw":18.835685},{"c":18.9,"h":18.9,"l":18.81,"n":33,"o":18.82,"t":"2026-10-06T10:45:00Z","v":3747,"vw":18.850433},{"c":19,"h":19,"l":18.83,"n":78,"o":18.83,"t":"2026-10-06T11:00:00Z","v":13281,"vw":18.934296},{"c":18.9907,"h":19,"l":18.8966,"n":49,"o":18.99,"t":"2026-10-06T11:15:00Z","v":11135,"vw":18.969377},{"c":19.04,"h":19.13,"l":18.9919,"n":86,"o":18.9919,"t":"2026-10-06T11:30:00Z","v":16105,"vw":19.051466},{"c":19.008,"h":19.058,"l":18.95,"n":43,"o":19.02,"t":"2026-10-06T11:45:00Z","v":10112,"vw":19.005657},{"c":19.66,"h":19.8,"l":19.04,"n":793,"o":19.05,"t":"2026-10-06T12:00:00Z","v":135787,"vw":19.454515},{"c":19.37,"h":19.66,"l":19.37,"n":147,"o":19.6544,"t":"2026-10-06T12:15:00Z","v":63485,"vw":19.512404},{"c":19.35,"h":19.42,"l":19.31,"n":90,"o":19.35,"t":"2026-10-06T12:30:00Z","v":22092,"vw":19.356299},{"c":19.54,"h":19.63,"l":19.37,"n":138,"o":19.37,"t":"2026-10-06T12:45:00Z","v":77519,"vw":19.50275},{"c":19.38,"h":19.48,"l":19.38,"n":87,"o":19.45,"t":"2026-10-06T13:00:00Z","v":9038,"vw":19.411166},{"c":19.49,"h":19.5997,"l":19.35,"n":167,"o":19.4,"t":"2026-10-06T13:15:00Z","v":21991,"vw":19.426961},{"c":20.22,"h":20.61,"l":19.37,"n":2629,"o":19.52,"t":"2026-10-06T13:30:00Z","v":551055,"vw":20.147108},{"c":20.9,"h":21.34,"l":20.135,"n":2588,"o":20.3,"t":"2026-10-06T13:45:00Z","v":520492,"vw":20.837795},{"c":20.595,"h":21.15,"l":20.56,"n":1084,"o":20.93,"t":"2026-10-06T14:00:00Z","v":219046,"vw":20.813573},{"c":20.2555,"h":20.584,"l":20.1301,"n":1122,"o":20.58,"t":"2026-10-06T14:15:00Z","v":245168,"vw":20.3342},{"c":19.731,"h":20.3101,"l":19.7116,"n":777,"o":20.28,"t":"2026-10-06T14:30:00Z","v":132476,"vw":19.999706},{"c":20.1,"h":20.15,"l":19.63,"n":1137,"o":19.78,"t":"2026-10-06T14:45:00Z","v":378960,"vw":19.883167},{"c":20,"h":20.19,"l":19.87,"n":585,"o":20.095,"t":"2026-10-06T15:00:00Z","v":124622,"vw":19.986664},{"c":19.965,"h":20.01,"l":19.8,"n":386,"o":19.95,"t":"2026-10-06T15:15:00Z","v":78759,"vw":19.887033},{"c":19.775,"h":19.95,"l":19.68,"n":420,"o":19.95,"t":"2026-10-06T15:30:00Z","v":114910,"vw":19.785728},{"c":19.78,"h":20.0299,"l":19.7137,"n":409,"o":19.76,"t":"2026-10-06T15:45:00Z","v":81734,"vw":19.892699},{"c":19.47,"h":19.8,"l":19.431,"n":589,"o":19.8,"t":"2026-10-06T16:00:00Z","v":157890,"vw":19.56763},{"c":19.122,"h":19.505,"l":19,"n":993,"o":19.49,"t":"2026-10-06T16:15:00Z","v":297793,"vw":19.136695},{"c":19.23,"h":19.27,"l":19.1,"n":373,"o":19.13,"t":"2026-10-06T16:30:00Z","v":79047,"vw":19.189842},{"c":19.21,"h":19.2799,"l":19.0625,"n":486,"o":19.2496,"t":"2026-10-06T16:45:00Z","v":134417,"vw":19.149671},{"c":19.24,"h":19.32,"l":19.15,"n":271,"o":19.16,"t":"2026-10-06T17:00:00Z","v":79251,"vw":19.23922},{"c":19.32,"h":19.48,"l":19.19,"n":416,"o":19.2492,"t":"2026-10-06T17:15:00Z","v":112597,"vw":19.40682},{"c":19.48,"h":19.6199,"l":19.3,"n":514,"o":19.3273,"t":"2026-10-06T17:30:00Z","v":225456,"vw":19.464315},{"c":19.42,"h":19.55,"l":19.41,"n":180,"o":19.51,"t":"2026-10-06T17:45:00Z","v":36609,"vw":19.488501},{"c":19.775,"h":19.78,"l":19.35,"n":488,"o":19.45,"t":"2026-10-06T18:00:00Z","v":187300,"vw":19.64383},{"c":19.79,"h":19.86,"l":19.7,"n":383,"o":19.78,"t":"2026-10-06T18:15:00Z","v":110760,"vw":19.785588},{"c":19.7595,"h":19.81,"l":19.61,"n":283,"o":19.76,"t":"2026-10-06T18:30:00Z","v":82866,"vw":19.717968},{"c":19.7347,"h":19.7845,"l":19.59,"n":110,"o":19.775,"t":"2026-10-06T18:45:00Z","v":23224,"vw":19.679348},{"c":19.68,"h":19.7847,"l":19.61,"n":109,"o":19.75,"t":"2026-10-06T19:00:00Z","v":41630,"vw":19.736423},{"c":19.42,"h":19.69,"l":19.38,"n":155,"o":19.69,"t":"2026-10-06T19:15:00Z","v":26714,"vw":19.5811},{"c":19.4284,"h":19.59,"l":19.42,"n":216,"o":19.42,"t":"2026-10-06T19:30:00Z","v":48592,"vw":19.514647},{"c":19.68,"h":19.75,"l":19.28,"n":472,"o":19.415,"t":"2026-10-06T19:45:00Z","v":74945,"vw":19.591448},{"c":19.8,"h":19.875,"l":19.67,"n":176,"o":19.67,"t":"2026-10-06T20:00:00Z","v":8957,"vw":19.767263},{"c":19.73,"h":19.8491,"l":19.73,"n":17,"o":19.8,"t":"2026-10-06T20:15:00Z","v":9721,"vw":19.79438},{"c":19.7,"h":19.81,"l":19.7,"n":20,"o":19.7408,"t":"2026-10-06T20:30:00Z","v":2299,"vw":19.739814},{"c":19.7217,"h":19.7217,"l":19.71,"n":3,"o":19.71,"t":"2026-10-06T20:45:00Z","v":444,"vw":19.713038},{"c":19.71,"h":19.8317,"l":19.71,"n":14,"o":19.8317,"t":"2026-10-06T21:00:00Z","v":1397,"vw":19.75947},{"c":19.78,"h":19.7986,"l":19.73,"n":8,"o":19.73,"t":"2026-10-06T21:15:00Z","v":1275,"vw":19.745304},{"c":19.8,"h":19.81,"l":19.78,"n":15,"o":19.79,"t":"2026-10-06T21:30:00Z","v":2815,"vw":19.80233},{"c":19.9,"h":19.9,"l":19.82,"n":11,"o":19.85,"t":"2026-10-06T21:45:00Z","v":2089,"vw":19.863942},{"c":19.8494,"h":19.8494,"l":19.8473,"n":2,"o":19.8473,"t":"2026-10-06T22:00:00Z","v":600,"vw":19.84905},{"c":19.8,"h":19.8,"l":19.79,"n":6,"o":19.8,"t":"2026-10-06T22:15:00Z","v":875,"vw":19.797195},{"c":19.7,"h":19.8,"l":19.66,"n":41,"o":19.8,"t":"2026-10-06T22:30:00Z","v":14347,"vw":19.721852},{"c":19.7,"h":19.7,"l":19.6509,"n":3,"o":19.6547,"t":"2026-10-06T22:45:00Z","v":5586,"vw":19.655366},{"c":19.79,"h":19.79,"l":19.69,"n":7,"o":19.69,"t":"2026-10-06T23:00:00Z","v":583,"vw":19.731092},{"c":19.77,"h":19.77,"l":19.7,"n":20,"o":19.7559,"t":"2026-10-06T23:15:00Z","v":6074,"vw":19.735518},{"c":19.7,"h":19.74,"l":19.7,"n":11,"o":19.74,"t":"2026-10-06T23:30:00Z","v":4751,"vw":19.726903},{"c":19.72,"h":19.77,"l":19.7,"n":10,"o":19.7,"t":"2026-10-06T23:45:00Z","v":5516,"vw":19.703376},{"c":19.21,"h":19.38,"l":19.16,"n":222,"o":19.29,"t":"2026-10-07T08:00:00Z","v":23900,"vw":19.264319},{"c":19.18,"h":19.24,"l":19.18,"n":23,"o":19.1908,"t":"2026-10-07T08:15:00Z","v":3582,"vw":19.215244},{"c":19.15,"h":19.18,"l":19.15,"n":23,"o":19.17,"t":"2026-10-07T08:30:00Z","v":3277,"vw":19.163807},{"c":19.07,"h":19.18,"l":19.07,"n":25,"o":19.1351,"t":"2026-10-07T08:45:00Z","v":3522,"vw":19.142587},{"c":19,"h":19.1,"l":18.95,"n":60,"o":19.1,"t":"2026-10-07T09:00:00Z","v":7414,"vw":19.015321},{"c":18.99,"h":18.99,"l":18.91,"n":37,"o":18.98,"t":"2026-10-07T09:15:00Z","v":7399,"vw":18.922186},{"c":18.94,"h":18.97,"l":18.9,"n":13,"o":18.96,"t":"2026-10-07T09:30:00Z","v":1311,"vw":18.949091},{"c":18.91,"h":19,"l":18.9,"n":11,"o":19,"t":"2026-10-07T09:45:00Z","v":1389,"vw":18.925926},{"c":18.9998,"h":18.9998,"l":18.9998,"n":1,"o":18.9998,"t":"2026-10-07T10:00:00Z","v":200,"vw":18.9998},{"c":19,"h":19,"l":18.96,"n":15,"o":18.96,"t":"2026-10-07T10:15:00Z","v":1863,"vw":18.986294},{"c":18.9,"h":19,"l":18.9,"n":21,"o":18.99,"t":"2026-10-07T10:30:00Z","v":6241,"vw":18.955024},{"c":18.88,"h":18.9,"l":18.85,"n":35,"o":18.88,"t":"2026-10-07T10:45:00Z","v":6310,"vw":18.884893},{"c":18.8567,"h":19.06,"l":18.75,"n":142,"o":18.9145,"t":"2026-10-07T11:00:00Z","v":23156,"vw":18.902623},{"c":18.8439,"h":18.8995,"l":18.7448,"n":68,"o":18.85,"t":"2026-10-07T11:15:00Z","v":16398,"vw":18.842958},{"c":18.85,"h":18.8592,"l":18.7639,"n":38,"o":18.8,"t":"2026-10-07T11:30:00Z","v":11314,"vw":18.805043},{"c":18.93,"h":18.93,"l":18.8,"n":37,"o":18.83,"t":"2026-10-07T11:45:00Z","v":5985,"vw":18.827422},{"c":18.84,"h":18.91,"l":18.8,"n":51,"o":18.87,"t":"2026-10-07T12:00:00Z","v":6405,"vw":18.845586},{"c":18.7,"h":18.84,"l":18.6577,"n":167,"o":18.84,"t":"2026-10-07T12:15:00Z","v":32711,"vw":18.73083},{"c":18.7078,"h":18.769,"l":18.6779,"n":37,"o":18.7,"t":"2026-10-07T12:30:00Z","v":6176,"vw":18.706091},{"c":18.71,"h":18.77,"l":18.64,"n":53,"o":18.65,"t":"2026-10-07T12:45:00Z","v":7375,"vw":18.695604},{"c":18.7495,"h":18.76,"l":18.65,"n":42,"o":18.71,"t":"2026-10-07T13:00:00Z","v":10179,"vw":18.709806},{"c":18.63,"h":18.75,"l":18.6,"n":173,"o":18.75,"t":"2026-10-07T13:15:00Z","v":21351,"vw":18.645881},{"c":17.97,"h":18.67,"l":17.65,"n":2438,"o":18.62,"t":"2026-10-07T13:30:00Z","v":439571,"vw":18.00941},{"c":17.94,"h":18.0695,"l":17.7,"n":1309,"o":17.955,"t":"2026-10-07T13:45:00Z","v":238885,"vw":17.874411},{"c":18,"h":18,"l":17.71,"n":873,"o":17.96,"t":"2026-10-07T14:00:00Z","v":261407,"vw":17.862102},{"c":18.0033,"h":18.15,"l":17.89,"n":524,"o":17.99,"t":"2026-10-07T14:15:00Z","v":109829,"vw":18.015871},{"c":17.775,"h":18.02,"l":17.765,"n":734,"o":18.015,"t":"2026-10-07T14:30:00Z","v":142971,"vw":17.837472},{"c":17.8,"h":17.87,"l":17.7,"n":843,"o":17.775,"t":"2026-10-07T14:45:00Z","v":141470,"vw":17.780323},{"c":17.675,"h":17.81,"l":17.66,"n":708,"o":17.75,"t":"2026-10-07T15:00:00Z","v":190330,"vw":17.707998},{"c":17.55,"h":17.72,"l":17.52,"n":625,"o":17.67,"t":"2026-10-07T15:15:00Z","v":117284,"vw":17.609876},{"c":17.6,"h":17.62,"l":17.535,"n":515,"o":17.55,"t":"2026-10-07T15:30:00Z","v":95657,"vw":17.570929},{"c":17.62,"h":17.69,"l":17.58,"n":482,"o":17.59,"t":"2026-10-07T15:45:00Z","v":81613,"vw":17.622348},{"c":17.51,"h":17.65,"l":17.49,"n":595,"o":17.6,"t":"2026-10-07T16:00:00Z","v":120129,"vw":17.543788},{"c":17.5,"h":17.56,"l":17.455,"n":405,"o":17.5,"t":"2026-10-07T16:15:00Z","v":84165,"vw":17.505547},{"c":17.46,"h":17.51,"l":17.44,"n":347,"o":17.49,"t":"2026-10-07T16:30:00Z","v":61540,"vw":17.457364},{"c":17.45,"h":17.51,"l":17.44,"n":313,"o":17.51,"t":"2026-10-07T16:45:00Z","v":57985,"vw":17.467892},{"c":17.59,"h":17.64,"l":17.44,"n":465,"o":17.44,"t":"2026-10-07T17:00:00Z","v":97579,"vw":17.546781},{"c":17.5314,"h":17.6089,"l":17.515,"n":220,"o":17.6089,"t":"2026-10-07T17:15:00Z","v":31912,"vw":17.553622},{"c":17.525,"h":17.575,"l":17.5025,"n":190,"o":17.53,"t":"2026-10-07T17:30:00Z","v":30706,"vw":17.530731},{"c":17.41,"h":17.55,"l":17.38,"n":706,"o":17.53,"t":"2026-10-07T17:45:00Z","v":197645,"vw":17.458026},{"c":17.89,"h":17.905,"l":17.39,"n":429,"o":17.4,"t":"2026-10-07T18:00:00Z","v":139334,"vw":17.771396},{"c":18.08,"h":18.1,"l":17.715,"n":958,"o":17.89,"t":"2026-10-07T18:15:00Z","v":278682,"vw":17.856434},{"c":18.081,"h":18.3,"l":17.98,"n":562,"o":18.0227,"t":"2026-10-07T18:30:00Z","v":133059,"vw":18.135235},{"c":17.9587,"h":18.18,"l":17.92,"n":209,"o":18.115,"t":"2026-10-07T18:45:00Z","v":49310,"vw":18.073443},{"c":18.09,"h":18.12,"l":17.9205,"n":224,"o":17.9599,"t":"2026-10-07T19:00:00Z","v":37006,"vw":17.99787},{"c":18.07,"h":18.13,"l":17.9826,"n":189,"o":18.08,"t":"2026-10-07T19:15:00Z","v":52152,"vw":18.051814},{"c":18.3,"h":18.3,"l":18.06,"n":252,"o":18.07,"t":"2026-10-07T19:30:00Z","v":50666,"vw":18.150873},{"c":18.03,"h":18.3,"l":18,"n":436,"o":18.2929,"t":"2026-10-07T19:45:00Z","v":93788,"vw":18.126474},{"c":18,"h":18.049,"l":17.97,"n":77,"o":18.01,"t":"2026-10-07T20:00:00Z","v":9395,"vw":17.999888},{"c":18,"h":18.01,"l":17.999,"n":36,"o":17.999,"t":"2026-10-07T20:15:00Z","v":3661,"vw":18.003961},{"c":18,"h":18.02,"l":17.99,"n":31,"o":18.01,"t":"2026-10-07T20:30:00Z","v":5834,"vw":18.006944},{"c":18.02,"h":18.02,"l":17.98,"n":22,"o":18.02,"t":"2026-10-07T20:45:00Z","v":1712,"vw":18.005581},{"c":18.02,"h":18.02,"l":18,"n":25,"o":18.01,"t":"2026-10-07T21:00:00Z","v":4558,"vw":18.012329},{"c":18.0999,"h":18.1,"l":18.01,"n":50,"o":18.01,"t":"2026-10-07T21:15:00Z","v":2958,"vw":18.07361},{"c":18.0535,"h":18.1,"l":18.05,"n":12,"o":18.1,"t":"2026-10-07T21:30:00Z","v":2003,"vw":18.080074},{"c":18.04,"h":18.06,"l":18,"n":26,"o":18,"t":"2026-10-07T21:45:00Z","v":2411,"vw":18.039726},{"c":18.1,"h":18.1,"l":18.05,"n":22,"o":18.05,"t":"2026-10-07T22:00:00Z","v":5420,"vw":18.093476},{"c":18.09,"h":18.1,"l":18.06,"n":9,"o":18.1,"t":"2026-10-07T22:15:00Z","v":6247,"vw":18.097454},{"c":18.1,"h":18.1,"l":18.08,"n":19,"o":18.08,"t":"2026-10-07T22:30:00Z","v":2721,"vw":18.095028},{"c":18.07,"h":18.16,"l":18.07,"n":17,"o":18.16,"t":"2026-10-07T22:45:00Z","v":2018,"vw":18.115542},{"c":18.06,"h":18.12,"l":18.05,"n":15,"o":18.06,"t":"2026-10-07T23:00:00Z","v":3116,"vw":18.104921},{"c":18.09,"h":18.1,"l":18.05,"n":53,"o":18.08,"t":"2026-10-07T23:15:00Z","v":5851,"vw":18.081482},{"c":18.12,"h":18.12,"l":18.07,"n":26,"o":18.1199,"t":"2026-10-07T23:30:00Z","v":9133,"vw":18.109657},{"c":18.16,"h":18.16,"l":18.1,"n":18,"o":18.13,"t":"2026-10-07T23:45:00Z","v":3233,"vw":18.144329},{"c":17.44,"h":17.92,"l":17.38,"n":449,"o":17.86,"t":"2026-10-08T08:00:00Z","v":62302,"vw":17.591748},{"c":17.5,"h":17.5,"l":17.41,"n":9,"o":17.41,"t":"2026-10-08T08:15:00Z","v":2239,"vw":17.481111},{"c":17.49,"h":17.62,"l":17.49,"n":6,"o":17.62,"t":"2026-10-08T08:30:00Z","v":1721,"vw":17.599001},{"c":17.53,"h":17.5301,"l":17.5,"n":23,"o":17.5,"t":"2026-10-08T09:00:00Z","v":3569,"vw":17.515256},{"c":17.51,"h":17.53,"l":17.5,"n":24,"o":17.53,"t":"2026-10-08T09:15:00Z","v":3963,"vw":17.508387},{"c":17.6,"h":17.6,"l":17.58,"n":9,"o":17.59,"t":"2026-10-08T09:30:00Z","v":1267,"vw":17.588735},{"c":17.54,"h":17.55,"l":17.54,"n":3,"o":17.55,"t":"2026-10-08T09:45:00Z","v":305,"vw":17.546667},{"c":17.5,"h":17.5,"l":17.5,"n":7,"o":17.5,"t":"2026-10-08T10:00:00Z","v":394,"vw":17.5},{"c":17.35,"h":17.5,"l":17.35,"n":55,"o":17.5,"t":"2026-10-08T10:15:00Z","v":7640,"vw":17.426888},{"c":17.2887,"h":17.32,"l":17.11,"n":143,"o":17.32,"t":"2026-10-08T10:30:00Z","v":24748,"vw":17.208987},{"c":17.21,"h":17.22,"l":17.2,"n":14,"o":17.22,"t":"2026-10-08T10:45:00Z","v":1956,"vw":17.2026},{"c":17.15,"h":17.26,"l":17.1106,"n":148,"o":17.22,"t":"2026-10-08T11:00:00Z","v":29244,"vw":17.169246},{"c":17.2882,"h":17.2882,"l":17.15,"n":52,"o":17.15,"t":"2026-10-08T11:15:00Z","v":8360,"vw":17.209959},{"c":17.23,"h":17.26,"l":17.1814,"n":48,"o":17.22,"t":"2026-10-08T11:30:00Z","v":7528,"vw":17.216834},{"c":17.18,"h":17.2838,"l":17.16,"n":83,"o":17.27,"t":"2026-10-08T11:45:00Z","v":10697,"vw":17.230896},{"c":17.18,"h":17.24,"l":17.15,"n":107,"o":17.16,"t":"2026-10-08T12:00:00Z","v":20057,"vw":17.177925},{"c":17.22,"h":17.22,"l":17.12,"n":67,"o":17.16,"t":"2026-10-08T12:15:00Z","v":9847,"vw":17.179331},{"c":17.2207,"h":17.25,"l":17.17,"n":50,"o":17.25,"t":"2026-10-08T12:30:00Z","v":9714,"vw":17.200142},{"c":17.2097,"h":17.22,"l":17.17,"n":64,"o":17.2,"t":"2026-10-08T12:45:00Z","v":9306,"vw":17.189333},{"c":17.34,"h":17.3638,"l":17.22,"n":62,"o":17.22,"t":"2026-10-08T13:00:00Z","v":16519,"vw":17.313514},{"c":17.38,"h":17.44,"l":17.31,"n":82,"o":17.3551,"t":"2026-10-08T13:15:00Z","v":17728,"vw":17.378396},{"c":17.0944,"h":17.8484,"l":16.96,"n":1428,"o":17.35,"t":"2026-10-08T13:30:00Z","v":329102,"vw":17.367276},{"c":16.9801,"h":17.1829,"l":16.8,"n":1110,"o":17.07,"t":"2026-10-08T13:45:00Z","v":260911,"vw":16.971487},{"c":17.17,"h":17.2391,"l":16.8801,"n":537,"o":16.975,"t":"2026-10-08T14:00:00Z","v":122976,"vw":17.083081},{"c":17.17,"h":17.3118,"l":17.0601,"n":311,"o":17.17,"t":"2026-10-08T14:15:00Z","v":93628,"vw":17.205734},{"c":17.23,"h":17.27,"l":17.1104,"n":203,"o":17.17,"t":"2026-10-08T14:30:00Z","v":46362,"vw":17.199047},{"c":17.065,"h":17.205,"l":16.979,"n":278,"o":17.205,"t":"2026-10-08T14:45:00Z","v":70503,"vw":17.063413},{"c":16.83,"h":17.08,"l":16.75,"n":514,"o":17.065,"t":"2026-10-08T15:00:00Z","v":83495,"vw":16.842923},{"c":16.7358,"h":16.83,"l":16.66,"n":472,"o":16.805,"t":"2026-10-08T15:15:00Z","v":77672,"vw":16.753832},{"c":16.365,"h":16.75,"l":16.275,"n":890,"o":16.74,"t":"2026-10-08T15:30:00Z","v":173419,"vw":16.453633},{"c":16.39,"h":16.5399,"l":16.365,"n":386,"o":16.365,"t":"2026-10-08T15:45:00Z","v":83419,"vw":16.439099},{"c":16.42,"h":16.4699,"l":16.36,"n":264,"o":16.39,"t":"2026-10-08T16:00:00Z","v":47872,"vw":16.389838},{"c":16.66,"h":16.71,"l":16.3825,"n":492,"o":16.4,"t":"2026-10-08T16:15:00Z","v":104282,"vw":16.555857},{"c":16.525,"h":16.67,"l":16.5101,"n":429,"o":16.67,"t":"2026-10-08T16:30:00Z","v":94970,"vw":16.58883},{"c":16.295,"h":16.5577,"l":16.205,"n":885,"o":16.512,"t":"2026-10-08T16:45:00Z","v":152237,"vw":16.324077},{"c":16.45,"h":16.5097,"l":16.08,"n":644,"o":16.28,"t":"2026-10-08T17:00:00Z","v":140550,"vw":16.285106},{"c":16.075,"h":16.45,"l":15.92,"n":631,"o":16.45,"t":"2026-10-08T17:15:00Z","v":109810,"vw":16.077348},{"c":16.14,"h":16.24,"l":15.9747,"n":358,"o":16.05,"t":"2026-10-08T17:30:00Z","v":84644,"vw":16.087217},{"c":16.1299,"h":16.17,"l":15.96,"n":317,"o":16.13,"t":"2026-10-08T17:45:00Z","v":78433,"vw":16.023705},{"c":16.3699,"h":16.3699,"l":16.07,"n":351,"o":16.1297,"t":"2026-10-08T18:00:00Z","v":47674,"vw":16.242099},{"c":16.41,"h":16.51,"l":16.29,"n":350,"o":16.35,"t":"2026-10-08T18:15:00Z","v":65454,"vw":16.398519},{"c":16.2399,"h":16.43,"l":16.16,"n":239,"o":16.42,"t":"2026-10-08T18:30:00Z","v":63525,"vw":16.273787},{"c":16.05,"h":16.27,"l":16.05,"n":213,"o":16.27,"t":"2026-10-08T18:45:00Z","v":25955,"vw":16.135105},{"c":16.03,"h":16.17,"l":15.99,"n":253,"o":16.045,"t":"2026-10-08T19:00:00Z","v":33809,"vw":16.050379},{"c":16.3699,"h":16.43,"l":16.005,"n":302,"o":16.03,"t":"2026-10-08T19:15:00Z","v":45162,"vw":16.216886},{"c":16.36,"h":16.45,"l":16.31,"n":144,"o":16.365,"t":"2026-10-08T19:30:00Z","v":27973,"vw":16.405189},{"c":16.26,"h":16.5,"l":16.15,"n":527,"o":16.36,"t":"2026-10-08T19:45:00Z","v":111540,"vw":16.289903},{"c":16.38,"h":16.38,"l":16.26,"n":56,"o":16.26,"t":"2026-10-08T20:00:00Z","v":5006,"vw":16.302862},{"c":16.32,"h":16.4399,"l":16.32,"n":28,"o":16.32,"t":"2026-10-08T20:15:00Z","v":6144,"vw":16.381414},{"c":16.43,"h":16.43,"l":16.36,"n":9,"o":16.36,"t":"2026-10-08T20:30:00Z","v":2340,"vw":16.418453},{"c":16.38,"h":16.4,"l":16.36,"n":7,"o":16.36,"t":"2026-10-08T20:45:00Z","v":1215,"vw":16.374059},{"c":16.38,"h":16.39,"l":16.3455,"n":26,"o":16.38,"t":"2026-10-08T21:00:00Z","v":5213,"vw":16.379789},{"c":16.4043,"h":16.42,"l":16.32,"n":12,"o":16.34,"t":"2026-10-08T21:15:00Z","v":4733,"vw":16.358486},{"c":16.26,"h":16.4299,"l":16.25,"n":24,"o":16.32,"t":"2026-10-08T21:30:00Z","v":3244,"vw":16.305215},{"c":16.42,"h":16.42,"l":16.331,"n":17,"o":16.38,"t":"2026-10-08T22:00:00Z","v":3439,"vw":16.403355},{"c":16.44,"h":16.45,"l":16.43,"n":7,"o":16.43,"t":"2026-10-08T22:15:00Z","v":1157,"vw":16.436364},{"c":16.43,"h":16.43,"l":16.43,"n":4,"o":16.43,"t":"2026-10-08T22:30:00Z","v":282,"vw":16.43},{"c":16.4043,"h":16.41,"l":16.38,"n":12,"o":16.4051,"t":"2026-10-08T22:45:00Z","v":7459,"vw":16.402784},{"c":16.35,"h":16.3983,"l":16.35,"n":5,"o":16.3983,"t":"2026-10-08T23:00:00Z","v":606,"vw":16.381988},{"c":16.33,"h":16.37,"l":16.33,"n":10,"o":16.37,"t":"2026-10-08T23:15:00Z","v":1046,"vw":16.342008},{"c":16.32,"h":16.35,"l":16.3,"n":10,"o":16.32,"t":"2026-10-08T23:30:00Z","v":1046,"vw":16.31567},{"c":16.309,"h":16.309,"l":16.3,"n":7,"o":16.3,"t":"2026-10-08T23:45:00Z","v":456,"vw":16.306429},{"c":16.9,"h":16.91,"l":16.61,"n":257,"o":16.85,"t":"2026-10-09T08:00:00Z","v":41826,"vw":16.76526},{"c":16.94,"h":16.94,"l":16.85,"n":19,"o":16.9,"t":"2026-10-09T08:15:00Z","v":4451,"vw":16.928354},{"c":16.9182,"h":16.94,"l":16.89,"n":20,"o":16.91,"t":"2026-10-09T08:30:00Z","v":2007,"vw":16.913985},{"c":16.9,"h":16.92,"l":16.9,"n":18,"o":16.9,"t":"2026-10-09T08:45:00Z","v":6108,"vw":16.909454},{"c":16.8,"h":16.89,"l":16.8,"n":19,"o":16.89,"t":"2026-10-09T09:00:00Z","v":2262,"vw":16.832171},{"c":16.82,"h":16.82,"l":16.8,"n":16,"o":16.8,"t":"2026-10-09T09:15:00Z","v":1292,"vw":16.8077},{"c":16.82,"h":16.8263,"l":16.82,"n":3,"o":16.8263,"t":"2026-10-09T09:30:00Z","v":634,"vw":16.824462},{"c":16.84,"h":16.84,"l":16.8,"n":5,"o":16.8,"t":"2026-10-09T09:45:00Z","v":343,"vw":16.824742},{"c":16.83,"h":16.83,"l":16.83,"n":5,"o":16.83,"t":"2026-10-09T10:00:00Z","v":261,"vw":16.83},{"c":16.79,"h":16.81,"l":16.77,"n":11,"o":16.81,"t":"2026-10-09T10:15:00Z","v":2907,"vw":16.795885},{"c":16.7,"h":16.77,"l":16.7,"n":12,"o":16.77,"t":"2026-10-09T10:30:00Z","v":3060,"vw":16.730021},{"c":16.68,"h":16.7,"l":16.68,"n":29,"o":16.7,"t":"2026-10-09T10:45:00Z","v":9709,"vw":16.6817},{"c":16.67,"h":16.7383,"l":16.645,"n":27,"o":16.7,"t":"2026-10-09T11:00:00Z","v":8600,"vw":16.702199},{"c":16.78,"h":16.78,"l":16.6409,"n":22,"o":16.67,"t":"2026-10-09T11:15:00Z","v":6747,"vw":16.694361},{"c":16.78,"h":16.85,"l":16.77,"n":30,"o":16.83,"t":"2026-10-09T11:30:00Z","v":4347,"vw":16.802122},{"c":16.73,"h":16.84,"l":16.73,"n":26,"o":16.8,"t":"2026-10-09T11:45:00Z","v":5282,"vw":16.822898},{"c":16.8,"h":16.84,"l":16.72,"n":61,"o":16.77,"t":"2026-10-09T12:00:00Z","v":12882,"vw":16.763636},{"c":16.72,"h":16.79,"l":16.72,"n":34,"o":16.78,"t":"2026-10-09T12:15:00Z","v":9969,"vw":16.761023},{"c":16.7394,"h":16.7394,"l":16.69,"n":19,"o":16.71,"t":"2026-10-09T12:30:00Z","v":2811,"vw":16.707162},{"c":16.7,"h":16.72,"l":16.66,"n":44,"o":16.7,"t":"2026-10-09T12:45:00Z","v":6327,"vw":16.691984},{"c":16.72,"h":16.8,"l":16.7016,"n":85,"o":16.72,"t":"2026-10-09T13:00:00Z","v":18208,"vw":16.74974},{"c":16.38,"h":16.7,"l":16.33,"n":321,"o":16.7,"t":"2026-10-09T13:15:00Z","v":47036,"vw":16.505236},{"c":15.84,"h":16.6899,"l":15.55,"n":1476,"o":16.41,"t":"2026-10-09T13:30:00Z","v":390532,"vw":15.987372},{"c":15.82,"h":15.8493,"l":15.5674,"n":604,"o":15.8,"t":"2026-10-09T13:45:00Z","v":121212,"vw":15.709778},{"c":15.77,"h":15.9699,"l":15.66,"n":437,"o":15.82,"t":"2026-10-09T14:00:00Z","v":81120,"vw":15.818372},{"c":15.8396,"h":15.85,"l":15.7,"n":299,"o":15.7986,"t":"2026-10-09T14:15:00Z","v":31150,"vw":15.776722},{"c":15.85,"h":15.9,"l":15.7701,"n":458,"o":15.8299,"t":"2026-10-09T14:30:00Z","v":156530,"vw":15.806041},{"c":16.04,"h":16.07,"l":15.7284,"n":348,"o":15.82,"t":"2026-10-09T14:45:00Z","v":73891,"vw":15.960013},{"c":15.83,"h":16.03,"l":15.75,"n":416,"o":16.02,"t":"2026-10-09T15:00:00Z","v":108271,"vw":15.863222},{"c":15.73,"h":15.91,"l":15.73,"n":237,"o":15.81,"t":"2026-10-09T15:15:00Z","v":55403,"vw":15.80953},{"c":15.7469,"h":15.8042,"l":15.71,"n":205,"o":15.75,"t":"2026-10-09T15:30:00Z","v":33092,"vw":15.758521},{"c":15.72,"h":15.7819,"l":15.66,"n":326,"o":15.77,"t":"2026-10-09T15:45:00Z","v":71244,"vw":15.718544},{"c":15.7001,"h":15.74,"l":15.66,"n":232,"o":15.72,"t":"2026-10-09T16:00:00Z","v":45531,"vw":15.702355},{"c":15.83,"h":15.85,"l":15.6501,"n":183,"o":15.72,"t":"2026-10-09T16:15:00Z","v":34628,"vw":15.730482},{"c":15.77,"h":15.85,"l":15.73,"n":129,"o":15.85,"t":"2026-10-09T16:30:00Z","v":22423,"vw":15.785045},{"c":15.8,"h":15.84,"l":15.755,"n":117,"o":15.755,"t":"2026-10-09T16:45:00Z","v":27451,"vw":15.798154},{"c":15.75,"h":15.7999,"l":15.7045,"n":114,"o":15.77,"t":"2026-10-09T17:00:00Z","v":11523,"vw":15.738846},{"c":15.76,"h":15.7941,"l":15.735,"n":89,"o":15.75,"t":"2026-10-09T17:15:00Z","v":19176,"vw":15.758756},{"c":15.81,"h":15.8599,"l":15.745,"n":107,"o":15.755,"t":"2026-10-09T17:30:00Z","v":29320,"vw":15.784577},{"c":16.185,"h":16.24,"l":15.81,"n":309,"o":15.81,"t":"2026-10-09T17:45:00Z","v":95964,"vw":16.050702},{"c":16.505,"h":16.5687,"l":16.0804,"n":335,"o":16.1018,"t":"2026-10-09T18:00:00Z","v":104055,"vw":16.299179},{"c":16.29,"h":16.61,"l":16.2701,"n":322,"o":16.47,"t":"2026-10-09T18:15:00Z","v":108155,"vw":16.422818},{"c":16.1705,"h":16.29,"l":16.12,"n":212,"o":16.2821,"t":"2026-10-09T18:30:00Z","v":42986,"vw":16.192602},{"c":16.27,"h":16.3734,"l":16.18,"n":141,"o":16.18,"t":"2026-10-09T18:45:00Z","v":36301,"vw":16.30093},{"c":16.2544,"h":16.32,"l":16.24,"n":110,"o":16.275,"t":"2026-10-09T19:00:00Z","v":19886,"vw":16.283982},{"c":16.29,"h":16.4,"l":16.22,"n":118,"o":16.22,"t":"2026-10-09T19:15:00Z","v":37640,"vw":16.330035},{"c":16.2716,"h":16.28,"l":16.18,"n":131,"o":16.25,"t":"2026-10-09T19:30:00Z","v":37571,"vw":16.217628},{"c":16.13,"h":16.285,"l":16.065,"n":295,"o":16.285,"t":"2026-10-09T19:45:00Z","v":42775,"vw":16.170223},{"c":16.08,"h":16.2623,"l":16.08,"n":31,"o":16.13,"t":"2026-10-09T20:00:00Z","v":3769,"vw":16.09822},{"c":16.15,"h":16.1747,"l":16.13,"n":15,"o":16.13,"t":"2026-10-09T20:15:00Z","v":2649,"vw":16.151837},{"c":16.16,"h":16.16,"l":16.15,"n":13,"o":16.15,"t":"2026-10-09T20:30:00Z","v":1890,"vw":16.151586},{"c":16.13,"h":16.1473,"l":16.1299,"n":10,"o":16.1299,"t":"2026-10-09T20:45:00Z","v":1514,"vw":16.132706},{"c":16.1521,"h":16.1521,"l":16.07,"n":12,"o":16.07,"t":"2026-10-09T21:00:00Z","v":2797,"vw":16.114165},{"c":16.1,"h":16.1599,"l":16.1,"n":7,"o":16.1105,"t":"2026-10-09T21:15:00Z","v":1300,"vw":16.11603},{"c":16.16,"h":16.21,"l":16.1491,"n":11,"o":16.15,"t":"2026-10-09T21:30:00Z","v":1770,"vw":16.172642},{"c":16.1446,"h":16.1446,"l":16.07,"n":3,"o":16.07,"t":"2026-10-09T22:15:00Z","v":1250,"vw":16.081968},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-09T22:30:00Z","v":324,"vw":16.12},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-09T22:45:00Z","v":200,"vw":16.15},{"c":16.094,"h":16.094,"l":16.094,"n":1,"o":16.094,"t":"2026-10-09T23:15:00Z","v":1650,"vw":16.094},{"c":16.1053,"h":16.15,"l":16.1,"n":3,"o":16.15,"t":"2026-10-09T23:30:00Z","v":1058,"vw":16.105517},{"c":16.08,"h":16.13,"l":16.08,"n":7,"o":16.13,"t":"2026-10-09T23:45:00Z","v":666,"vw":16.106923},{"c":16.19,"h":16.4,"l":16.19,"n":142,"o":16.26,"t":"2026-10-12T08:00:00Z","v":16994,"vw":16.242823},{"c":16.17,"h":16.3,"l":16.17,"n":2,"o":16.3,"t":"2026-10-12T08:15:00Z","v":200,"vw":16.235},{"c":16.05,"h":16.17,"l":16.05,"n":26,"o":16.17,"t":"2026-10-12T08:30:00Z","v":3005,"vw":16.100245},{"c":15.99,"h":16.03,"l":15.99,"n":17,"o":16.03,"t":"2026-10-12T08:45:00Z","v":2009,"vw":16.010679},{"c":16.02,"h":16.02,"l":15.98,"n":7,"o":15.98,"t":"2026-10-12T09:00:00Z","v":652,"vw":16.005532},{"c":15.97,"h":16.15,"l":15.97,"n":9,"o":16.1,"t":"2026-10-12T09:15:00Z","v":680,"vw":16.073003},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-10-12T09:30:00Z","v":313,"vw":15.97},{"c":16.0197,"h":16.0197,"l":16,"n":4,"o":16,"t":"2026-10-12T09:45:00Z","v":900,"vw":16.013739},{"c":16,"h":16.02,"l":15.95,"n":47,"o":15.95,"t":"2026-10-12T10:00:00Z","v":9397,"vw":15.983757},{"c":15.93,"h":16.04,"l":15.93,"n":8,"o":16.04,"t":"2026-10-12T10:15:00Z","v":1462,"vw":15.966491},{"c":16.05,"h":16.05,"l":16.04,"n":6,"o":16.04,"t":"2026-10-12T10:45:00Z","v":651,"vw":16.043333},{"c":15.9336,"h":16.1,"l":15.9336,"n":33,"o":16.09,"t":"2026-10-12T11:00:00Z","v":9219,"vw":16.0066},{"c":15.95,"h":16.03,"l":15.93,"n":9,"o":15.97,"t":"2026-10-12T11:15:00Z","v":1174,"vw":15.970624},{"c":15.898,"h":16.03,"l":15.898,"n":17,"o":16.03,"t":"2026-10-12T11:30:00Z","v":1028,"vw":15.960267},{"c":15.8527,"h":15.8923,"l":15.84,"n":18,"o":15.89,"t":"2026-10-12T11:45:00Z","v":5208,"vw":15.859612},{"c":15.88,"h":15.88,"l":15.85,"n":3,"o":15.8529,"t":"2026-10-12T12:00:00Z","v":433,"vw":15.864309},{"c":15.88,"h":15.9,"l":15.86,"n":14,"o":15.8614,"t":"2026-10-12T12:15:00Z","v":3726,"vw":15.872031},{"c":15.88,"h":15.88,"l":15.84,"n":18,"o":15.85,"t":"2026-10-12T12:30:00Z","v":3140,"vw":15.859591},{"c":15.95,"h":15.98,"l":15.88,"n":24,"o":15.88,"t":"2026-10-12T12:45:00Z","v":6624,"vw":15.914475},{"c":15.89,"h":15.97,"l":15.89,"n":24,"o":15.96,"t":"2026-10-12T13:00:00Z","v":9812,"vw":15.929312},{"c":15.97,"h":15.97,"l":15.88,"n":28,"o":15.93,"t":"2026-10-12T13:15:00Z","v":7856,"vw":15.889384},{"c":15.5736,"h":16,"l":15.2301,"n":913,"o":15.95,"t":"2026-10-12T13:30:00Z","v":188865,"vw":15.517148},{"c":15.38,"h":15.65,"l":15.38,"n":292,"o":15.6,"t":"2026-10-12T13:45:00Z","v":64443,"vw":15.473824},{"c":15.18,"h":15.42,"l":15.03,"n":889,"o":15.37,"t":"2026-10-12T14:00:00Z","v":264551,"vw":15.176854},{"c":14.8603,"h":15.21,"l":14.8229,"n":1101,"o":15.2,"t":"2026-10-12T14:15:00Z","v":287369,"vw":14.962377},{"c":15,"h":15.12,"l":14.85,"n":394,"o":14.85,"t":"2026-10-12T14:30:00Z","v":108340,"vw":14.978392},{"c":14.9747,"h":15.09,"l":14.95,"n":288,"o":15.02,"t":"2026-10-12T14:45:00Z","v":73091,"vw":15.017541},{"c":15.0193,"h":15.04,"l":14.9575,"n":181,"o":14.9575,"t":"2026-10-12T15:00:00Z","v":31724,"vw":15.011688},{"c":15.06,"h":15.09,"l":14.9282,"n":243,"o":15.0199,"t":"2026-10-12T15:15:00Z","v":44604,"vw":14.99622},{"c":15.05,"h":15.1005,"l":14.9901,"n":332,"o":15.055,"t":"2026-10-12T15:30:00Z","v":94339,"vw":15.063224},{"c":15.0577,"h":15.11,"l":15.011,"n":227,"o":15.06,"t":"2026-10-12T15:45:00Z","v":70052,"vw":15.07776},{"c":14.99,"h":15.09,"l":14.99,"n":319,"o":15.0599,"t":"2026-10-12T16:00:00Z","v":90273,"vw":15.043953},{"c":15.08,"h":15.14,"l":14.98,"n":231,"o":14.99,"t":"2026-10-12T16:15:00Z","v":47361,"vw":15.103328},{"c":15.07,"h":15.15,"l":15.03,"n":95,"o":15.08,"t":"2026-10-12T16:30:00Z","v":15996,"vw":15.12284},{"c":15.01,"h":15.09,"l":14.9696,"n":143,"o":15.06,"t":"2026-10-12T16:45:00Z","v":29787,"vw":15.011835},{"c":15.01,"h":15.12,"l":15,"n":164,"o":15.0032,"t":"2026-10-12T17:00:00Z","v":26362,"vw":15.035524},{"c":15.115,"h":15.17,"l":15.05,"n":85,"o":15.08,"t":"2026-10-12T17:15:00Z","v":12880,"vw":15.13202},{"c":15.0643,"h":15.1387,"l":15,"n":133,"o":15.12,"t":"2026-10-12T17:30:00Z","v":26041,"vw":15.05527},{"c":14.985,"h":15.07,"l":14.9302,"n":156,"o":15.0494,"t":"2026-10-12T17:45:00Z","v":35756,"vw":14.989478},{"c":14.96,"h":15.049,"l":14.94,"n":96,"o":14.97,"t":"2026-10-12T18:00:00Z","v":16653,"vw":14.980979},{"c":14.96,"h":15.04,"l":14.94,"n":90,"o":14.94,"t":"2026-10-12T18:15:00Z","v":18317,"vw":14.979354},{"c":14.94,"h":14.95,"l":14.89,"n":203,"o":14.92,"t":"2026-10-12T18:30:00Z","v":62556,"vw":14.923512},{"c":14.97,"h":14.97,"l":14.8383,"n":210,"o":14.9,"t":"2026-10-12T18:45:00Z","v":50117,"vw":14.87986},{"c":14.97,"h":14.99,"l":14.92,"n":143,"o":14.94,"t":"2026-10-12T19:00:00Z","v":54196,"vw":14.938584},{"c":14.98,"h":14.9998,"l":14.9354,"n":43,"o":14.97,"t":"2026-10-12T19:15:00Z","v":5587,"vw":14.967149},{"c":14.84,"h":15.01,"l":14.78,"n":330,"o":14.99,"t":"2026-10-12T19:30:00Z","v":59285,"vw":14.888187},{"c":14.95,"h":14.95,"l":14.68,"n":779,"o":14.85,"t":"2026-10-12T19:45:00Z","v":351793,"vw":14.829307},{"c":15,"h":15,"l":14.9025,"n":59,"o":14.94,"t":"2026-10-12T20:00:00Z","v":20273,"vw":14.945535},{"c":14.96,"h":14.9899,"l":14.95,"n":17,"o":14.9899,"t":"2026-10-12T20:15:00Z","v":2111,"vw":14.955623},{"c":14.99,"h":14.99,"l":14.96,"n":8,"o":14.9836,"t":"2026-10-12T20:30:00Z","v":2009,"vw":14.986242},{"c":14.971,"h":14.99,"l":14.97,"n":9,"o":14.99,"t":"2026-10-12T20:45:00Z","v":1599,"vw":14.974243},{"c":14.98,"h":14.9899,"l":14.9796,"n":10,"o":14.9797,"t":"2026-10-12T21:00:00Z","v":3585,"vw":14.980168},{"c":14.909,"h":14.95,"l":14.909,"n":6,"o":14.95,"t":"2026-10-12T21:15:00Z","v":1430,"vw":14.921746},{"c":14.93,"h":14.9429,"l":14.93,"n":6,"o":14.9429,"t":"2026-10-12T21:30:00Z","v":925,"vw":14.937213},{"c":14.912,"h":14.9496,"l":14.9101,"n":9,"o":14.9496,"t":"2026-10-12T21:45:00Z","v":944,"vw":14.925083},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-12T22:00:00Z","v":102,"vw":14.95},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-12T22:15:00Z","v":326,"vw":14.95},{"c":14.94,"h":14.95,"l":14.93,"n":25,"o":14.949,"t":"2026-10-12T22:30:00Z","v":1712,"vw":14.939235},{"c":14.9107,"h":14.9495,"l":14.9107,"n":9,"o":14.9495,"t":"2026-10-12T22:45:00Z","v":2002,"vw":14.922308},{"c":14.78,"h":14.92,"l":14.78,"n":48,"o":14.92,"t":"2026-10-12T23:00:00Z","v":6668,"vw":14.845174},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-12T23:15:00Z","v":100,"vw":14.86},{"c":14.73,"h":14.75,"l":14.71,"n":13,"o":14.75,"t":"2026-10-12T23:30:00Z","v":2173,"vw":14.730796},{"c":14.7193,"h":14.75,"l":14.7193,"n":11,"o":14.7433,"t":"2026-10-12T23:45:00Z","v":4015,"vw":14.746353},{"c":14.47,"h":14.64,"l":14.3,"n":260,"o":14.52,"t":"2026-10-13T08:00:00Z","v":23937,"vw":14.45319},{"c":14.5,"h":14.5,"l":14.48,"n":4,"o":14.48,"t":"2026-10-13T08:15:00Z","v":302,"vw":14.489901},{"c":14.6,"h":14.6,"l":14.53,"n":26,"o":14.53,"t":"2026-10-13T08:30:00Z","v":3881,"vw":14.571202},{"c":14.6,"h":14.6,"l":14.57,"n":5,"o":14.57,"t":"2026-10-13T08:45:00Z","v":694,"vw":14.59345},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-13T09:00:00Z","v":114,"vw":14.55},{"c":14.52,"h":14.55,"l":14.51,"n":4,"o":14.55,"t":"2026-10-13T09:15:00Z","v":971,"vw":14.518845},{"c":14.51,"h":14.52,"l":14.51,"n":11,"o":14.52,"t":"2026-10-13T09:30:00Z","v":1235,"vw":14.5153},{"c":14.51,"h":14.51,"l":14.4772,"n":3,"o":14.4772,"t":"2026-10-13T09:45:00Z","v":951,"vw":14.484105},{"c":14.51,"h":14.51,"l":14.51,"n":2,"o":14.51,"t":"2026-10-13T10:00:00Z","v":1000,"vw":14.51},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-13T10:15:00Z","v":200,"vw":14.46},{"c":14.46,"h":14.46,"l":14.45,"n":2,"o":14.45,"t":"2026-10-13T10:30:00Z","v":481,"vw":14.454158},{"c":14.37,"h":14.45,"l":14.37,"n":8,"o":14.4,"t":"2026-10-13T10:45:00Z","v":3778,"vw":14.4005},{"c":14.3,"h":14.44,"l":14.25,"n":121,"o":14.4,"t":"2026-10-13T11:00:00Z","v":28764,"vw":14.28212},{"c":14.26,"h":14.3,"l":14.2,"n":57,"o":14.27,"t":"2026-10-13T11:15:00Z","v":22617,"vw":14.257396},{"c":14.3152,"h":14.4,"l":14.27,"n":18,"o":14.34,"t":"2026-10-13T11:30:00Z","v":6306,"vw":14.299378},{"c":14.29,"h":14.38,"l":14.29,"n":29,"o":14.35,"t":"2026-10-13T11:45:00Z","v":6511,"vw":14.328584},{"c":14.27,"h":14.3,"l":14.23,"n":38,"o":14.3,"t":"2026-10-13T12:00:00Z","v":4496,"vw":14.266901},{"c":14.3,"h":14.33,"l":14.26,"n":43,"o":14.28,"t":"2026-10-13T12:15:00Z","v":8128,"vw":14.281601},{"c":14.26,"h":14.3,"l":14.24,"n":62,"o":14.3,"t":"2026-10-13T12:30:00Z","v":11320,"vw":14.262741},{"c":14.26,"h":14.3,"l":14.2,"n":53,"o":14.23,"t":"2026-10-13T12:45:00Z","v":7603,"vw":14.241416},{"c":14.22,"h":14.29,"l":14.21,"n":51,"o":14.2115,"t":"2026-10-13T13:00:00Z","v":8080,"vw":14.227109},{"c":14.26,"h":14.26,"l":14.14,"n":344,"o":14.23,"t":"2026-10-13T13:15:00Z","v":95561,"vw":14.178308},{"c":14.24,"h":14.28,"l":13.75,"n":1299,"o":14.19,"t":"2026-10-13T13:30:00Z","v":298830,"vw":13.945819},{"c":14.1,"h":14.36,"l":13.9,"n":554,"o":14.2577,"t":"2026-10-13T13:45:00Z","v":151127,"vw":14.061306},{"c":14.255,"h":14.3094,"l":14.1,"n":359,"o":14.15,"t":"2026-10-13T14:00:00Z","v":91101,"vw":14.21932},{"c":14.0801,"h":14.29,"l":14.08,"n":272,"o":14.26,"t":"2026-10-13T14:15:00Z","v":37218,"vw":14.205137},{"c":13.935,"h":14.12,"l":13.92,"n":408,"o":14.09,"t":"2026-10-13T14:30:00Z","v":60693,"vw":14.012058},{"c":13.84,"h":13.93,"l":13.77,"n":515,"o":13.93,"t":"2026-10-13T14:45:00Z","v":133378,"vw":13.849464},{"c":13.85,"h":13.9098,"l":13.78,"n":304,"o":13.85,"t":"2026-10-13T15:00:00Z","v":68108,"vw":13.857321},{"c":13.875,"h":13.9496,"l":13.825,"n":241,"o":13.8424,"t":"2026-10-13T15:15:00Z","v":29046,"vw":13.892055},{"c":13.845,"h":13.8834,"l":13.825,"n":305,"o":13.861,"t":"2026-10-13T15:30:00Z","v":54374,"vw":13.851765},{"c":13.855,"h":13.8899,"l":13.78,"n":388,"o":13.8106,"t":"2026-10-13T15:45:00Z","v":55321,"vw":13.833237},{"c":14.035,"h":14.065,"l":13.84,"n":251,"o":13.84,"t":"2026-10-13T16:00:00Z","v":45739,"vw":13.947531},{"c":14.0406,"h":14.1197,"l":14.0253,"n":193,"o":14.05,"t":"2026-10-13T16:15:00Z","v":42151,"vw":14.073481},{"c":14.225,"h":14.24,"l":14.05,"n":273,"o":14.055,"t":"2026-10-13T16:30:00Z","v":50844,"vw":14.172481},{"c":14.1202,"h":14.25,"l":14.12,"n":180,"o":14.22,"t":"2026-10-13T16:45:00Z","v":52665,"vw":14.169332},{"c":14.09,"h":14.13,"l":14.04,"n":191,"o":14.101,"t":"2026-10-13T17:00:00Z","v":21560,"vw":14.095799},{"c":14.15,"h":14.2,"l":14.105,"n":171,"o":14.105,"t":"2026-10-13T17:15:00Z","v":52799,"vw":14.162138},{"c":14.1701,"h":14.19,"l":14.13,"n":129,"o":14.14,"t":"2026-10-13T17:30:00Z","v":27536,"vw":14.159406},{"c":14.01,"h":14.17,"l":14.01,"n":198,"o":14.151,"t":"2026-10-13T17:45:00Z","v":29136,"vw":14.081172},{"c":14.32,"h":14.4158,"l":13.991,"n":314,"o":14.0012,"t":"2026-10-13T18:00:00Z","v":53337,"vw":14.242837},{"c":14.28,"h":14.3399,"l":14.21,"n":98,"o":14.3,"t":"2026-10-13T18:15:00Z","v":16091,"vw":14.285737},{"c":14.185,"h":14.2799,"l":14.14,"n":186,"o":14.26,"t":"2026-10-13T18:30:00Z","v":28745,"vw":14.241171},{"c":14.16,"h":14.25,"l":14.145,"n":168,"o":14.2306,"t":"2026-10-13T18:45:00Z","v":15347,"vw":14.186317},{"c":14.161,"h":14.2235,"l":14.1409,"n":75,"o":14.1658,"t":"2026-10-13T19:00:00Z","v":10353,"vw":14.18764},{"c":14.2,"h":14.22,"l":14.15,"n":149,"o":14.18,"t":"2026-10-13T19:15:00Z","v":21202,"vw":14.164892},{"c":14.17,"h":14.24,"l":14.14,"n":189,"o":14.185,"t":"2026-10-13T19:30:00Z","v":26569,"vw":14.189508},{"c":14.255,"h":14.29,"l":14.14,"n":441,"o":14.19,"t":"2026-10-13T19:45:00Z","v":97611,"vw":14.217371},{"c":14.34,"h":14.34,"l":14.22,"n":45,"o":14.22,"t":"2026-10-13T20:00:00Z","v":6460,"vw":14.259372},{"c":14.3662,"h":14.39,"l":14.35,"n":5,"o":14.35,"t":"2026-10-13T20:15:00Z","v":770,"vw":14.378461},{"c":14.39,"h":14.39,"l":14.33,"n":14,"o":14.39,"t":"2026-10-13T20:30:00Z","v":2686,"vw":14.358147},{"c":14.28,"h":14.3585,"l":14.26,"n":38,"o":14.3,"t":"2026-10-13T20:45:00Z","v":3719,"vw":14.297233},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-13T21:00:00Z","v":300,"vw":14.29},{"c":14.35,"h":14.3743,"l":14.29,"n":10,"o":14.3743,"t":"2026-10-13T21:45:00Z","v":1702,"vw":14.309187},{"c":14.359,"h":14.37,"l":14.3,"n":11,"o":14.37,"t":"2026-10-13T22:00:00Z","v":8702,"vw":14.312549},{"c":14.32,"h":14.32,"l":14.28,"n":11,"o":14.3,"t":"2026-10-13T22:15:00Z","v":718,"vw":14.295723},{"c":14.339,"h":14.3498,"l":14.33,"n":9,"o":14.33,"t":"2026-10-13T22:30:00Z","v":3639,"vw":14.341881},{"c":14.3896,"h":14.3896,"l":14.3896,"n":1,"o":14.3896,"t":"2026-10-13T22:45:00Z","v":2200,"vw":14.3896},{"c":14.35,"h":14.37,"l":14.35,"n":5,"o":14.35,"t":"2026-10-13T23:00:00Z","v":700,"vw":14.356286},{"c":14.28,"h":14.3,"l":14.28,"n":5,"o":14.3,"t":"2026-10-13T23:15:00Z","v":1924,"vw":14.287388},{"c":14.31,"h":14.35,"l":14.3,"n":7,"o":14.35,"t":"2026-10-13T23:30:00Z","v":782,"vw":14.308571},{"c":14.32,"h":14.32,"l":14.28,"n":10,"o":14.3,"t":"2026-10-13T23:45:00Z","v":1336,"vw":14.299458},{"c":14.3,"h":14.46,"l":14.03,"n":261,"o":14.3957,"t":"2026-10-14T08:00:00Z","v":48380,"vw":14.190088},{"c":14.27,"h":14.33,"l":14.27,"n":17,"o":14.33,"t":"2026-10-14T08:15:00Z","v":4851,"vw":14.299561},{"c":14.2,"h":14.27,"l":14.2,"n":10,"o":14.27,"t":"2026-10-14T08:30:00Z","v":943,"vw":14.216687},{"c":14.11,"h":14.13,"l":14.11,"n":5,"o":14.13,"t":"2026-10-14T08:45:00Z","v":3000,"vw":14.110678},{"c":14.12,"h":14.22,"l":14.1,"n":9,"o":14.11,"t":"2026-10-14T09:00:00Z","v":2691,"vw":14.142649},{"c":14.12,"h":14.14,"l":14.12,"n":3,"o":14.14,"t":"2026-10-14T09:15:00Z","v":325,"vw":14.126192},{"c":14.14,"h":14.14,"l":14.1,"n":13,"o":14.14,"t":"2026-10-14T09:45:00Z","v":2319,"vw":14.127215},{"c":14.14,"h":14.14,"l":14.1,"n":3,"o":14.1,"t":"2026-10-14T10:00:00Z","v":559,"vw":14.132032},{"c":14.17,"h":14.17,"l":14.14,"n":9,"o":14.14,"t":"2026-10-14T10:45:00Z","v":3705,"vw":14.150416},{"c":14,"h":14.2052,"l":14,"n":27,"o":14.2052,"t":"2026-10-14T11:00:00Z","v":6664,"vw":14.052172},{"c":14.11,"h":14.14,"l":14.07,"n":10,"o":14.14,"t":"2026-10-14T11:15:00Z","v":1772,"vw":14.080601},{"c":14.0156,"h":14.075,"l":14,"n":32,"o":14.07,"t":"2026-10-14T11:30:00Z","v":3198,"vw":14.019793},{"c":14.0131,"h":14.09,"l":14.0131,"n":2,"o":14.09,"t":"2026-10-14T11:45:00Z","v":2110,"vw":14.017109},{"c":14.12,"h":14.15,"l":14.0846,"n":17,"o":14.15,"t":"2026-10-14T12:00:00Z","v":2028,"vw":14.124314},{"c":14.1119,"h":14.19,"l":14.09,"n":93,"o":14.12,"t":"2026-10-14T12:15:00Z","v":19293,"vw":14.122171},{"c":13.68,"h":14.11,"l":13.65,"n":419,"o":14.1,"t":"2026-10-14T12:30:00Z","v":62009,"vw":13.808967},{"c":13.62,"h":13.74,"l":13.61,"n":193,"o":13.68,"t":"2026-10-14T12:45:00Z","v":25035,"vw":13.673755},{"c":13.61,"h":13.71,"l":13.5669,"n":149,"o":13.62,"t":"2026-10-14T13:00:00Z","v":29544,"vw":13.617282},{"c":13.61,"h":13.65,"l":13.51,"n":198,"o":13.65,"t":"2026-10-14T13:15:00Z","v":43430,"vw":13.56422},{"c":13.6189,"h":13.92,"l":13.35,"n":932,"o":13.561,"t":"2026-10-14T13:30:00Z","v":213556,"vw":13.549246},{"c":13.3249,"h":13.915,"l":13.32,"n":646,"o":13.61,"t":"2026-10-14T13:45:00Z","v":141501,"vw":13.665402},{"c":13.26,"h":13.41,"l":13.21,"n":967,"o":13.32,"t":"2026-10-14T14:00:00Z","v":246949,"vw":13.290626},{"c":13.12,"h":13.35,"l":13.12,"n":607,"o":13.27,"t":"2026-10-14T14:15:00Z","v":95527,"vw":13.23712},{"c":13.21,"h":13.27,"l":13.0702,"n":590,"o":13.13,"t":"2026-10-14T14:30:00Z","v":104256,"vw":13.153522},{"c":13.15,"h":13.275,"l":13.05,"n":718,"o":13.21,"t":"2026-10-14T14:45:00Z","v":193823,"vw":13.147995},{"c":12.995,"h":13.135,"l":12.93,"n":817,"o":13.13,"t":"2026-10-14T15:00:00Z","v":134241,"vw":13.021124},{"c":13,"h":13.08,"l":12.98,"n":382,"o":12.98,"t":"2026-10-14T15:15:00Z","v":55307,"vw":13.012346},{"c":12.74,"h":13.01,"l":12.74,"n":750,"o":12.995,"t":"2026-10-14T15:30:00Z","v":146504,"vw":12.837819},{"c":12.695,"h":12.77,"l":12.6505,"n":1896,"o":12.75,"t":"2026-10-14T15:45:00Z","v":312930,"vw":12.715029},{"c":12.48,"h":12.7,"l":12.4729,"n":914,"o":12.7,"t":"2026-10-14T16:00:00Z","v":206303,"vw":12.584302},{"c":12.46,"h":12.52,"l":12.419,"n":621,"o":12.4771,"t":"2026-10-14T16:15:00Z","v":213742,"vw":12.470483},{"c":12.58,"h":12.6299,"l":12.44,"n":554,"o":12.45,"t":"2026-10-14T16:30:00Z","v":155179,"vw":12.565286},{"c":12.6399,"h":12.65,"l":12.5401,"n":307,"o":12.58,"t":"2026-10-14T16:45:00Z","v":46422,"vw":12.593181},{"c":12.53,"h":12.69,"l":12.47,"n":451,"o":12.635,"t":"2026-10-14T17:00:00Z","v":105743,"vw":12.515031},{"c":12.43,"h":12.55,"l":12.43,"n":303,"o":12.54,"t":"2026-10-14T17:15:00Z","v":43966,"vw":12.5053},{"c":12.2787,"h":12.44,"l":12.22,"n":796,"o":12.4352,"t":"2026-10-14T17:30:00Z","v":163126,"vw":12.299383},{"c":12.11,"h":12.3,"l":12.05,"n":633,"o":12.265,"t":"2026-10-14T17:45:00Z","v":118870,"vw":12.144721},{"c":12.18,"h":12.18,"l":12.03,"n":510,"o":12.11,"t":"2026-10-14T18:00:00Z","v":127784,"vw":12.09786},{"c":12.05,"h":12.1894,"l":12.05,"n":301,"o":12.183,"t":"2026-10-14T18:15:00Z","v":75094,"vw":12.133901},{"c":11.9705,"h":12.0684,"l":11.9542,"n":578,"o":12.05,"t":"2026-10-14T18:30:00Z","v":175484,"vw":11.991068},{"c":12.02,"h":12.07,"l":11.98,"n":381,"o":11.99,"t":"2026-10-14T18:45:00Z","v":143092,"vw":12.042113},{"c":12.01,"h":12.07,"l":11.95,"n":484,"o":12,"t":"2026-10-14T19:00:00Z","v":137689,"vw":12.004735},{"c":12.04,"h":12.124,"l":11.98,"n":265,"o":12,"t":"2026-10-14T19:15:00Z","v":136594,"vw":12.089271},{"c":12.03,"h":12.11,"l":12.025,"n":286,"o":12.04,"t":"2026-10-14T19:30:00Z","v":100608,"vw":12.078963},{"c":12.01,"h":12.05,"l":11.8501,"n":1065,"o":12.05,"t":"2026-10-14T19:45:00Z","v":289370,"vw":11.937849},{"c":12.1,"h":12.16,"l":11.99,"n":121,"o":12,"t":"2026-10-14T20:00:00Z","v":16619,"vw":12.035868},{"c":12.1,"h":12.13,"l":12.07,"n":60,"o":12.07,"t":"2026-10-14T20:15:00Z","v":18411,"vw":12.122799},{"c":10.29,"h":12.13,"l":9.81,"n":786,"o":12.12,"t":"2026-10-14T20:30:00Z","v":80356,"vw":10.919256},{"c":10.31,"h":10.84,"l":9.44,"n":1098,"o":10.29,"t":"2026-10-14T20:45:00Z","v":303625,"vw":10.286737},{"c":10.06,"h":10.3081,"l":9.8196,"n":655,"o":10.3081,"t":"2026-10-14T21:00:00Z","v":165293,"vw":10.068462},{"c":10.33,"h":10.33,"l":10,"n":423,"o":10.0738,"t":"2026-10-14T21:15:00Z","v":93938,"vw":10.099322},{"c":10.14,"h":10.3439,"l":9.94,"n":298,"o":10.3,"t":"2026-10-14T21:30:00Z","v":51656,"vw":10.111897},{"c":10.46,"h":10.4751,"l":10.04,"n":380,"o":10.14,"t":"2026-10-14T21:45:00Z","v":116508,"vw":10.201969},{"c":10.4381,"h":10.55,"l":10.3,"n":193,"o":10.4783,"t":"2026-10-14T22:00:00Z","v":89117,"vw":10.453828},{"c":10.49,"h":10.5,"l":10.26,"n":137,"o":10.43,"t":"2026-10-14T22:15:00Z","v":31872,"vw":10.356541},{"c":10.4827,"h":10.56,"l":10.29,"n":191,"o":10.45,"t":"2026-10-14T22:30:00Z","v":59695,"vw":10.408457},{"c":10.64,"h":10.773,"l":10.411,"n":177,"o":10.411,"t":"2026-10-14T22:45:00Z","v":53264,"vw":10.642637},{"c":10.66,"h":10.7119,"l":10.56,"n":83,"o":10.67,"t":"2026-10-14T23:00:00Z","v":16360,"vw":10.642296},{"c":10.5,"h":10.6983,"l":10.42,"n":122,"o":10.6983,"t":"2026-10-14T23:15:00Z","v":35853,"vw":10.563824},{"c":10.1,"h":10.56,"l":10.1,"n":159,"o":10.5,"t":"2026-10-14T23:30:00Z","v":25448,"vw":10.345839},{"c":9.65,"h":10.16,"l":9.58,"n":605,"o":10.1,"t":"2026-10-14T23:45:00Z","v":132321,"vw":9.768958},{"c":9.8,"h":10.3,"l":9.8,"n":1052,"o":10,"t":"2026-10-15T08:00:00Z","v":183628,"vw":10.069297},{"c":9.55,"h":9.9481,"l":9.54,"n":339,"o":9.8,"t":"2026-10-15T08:15:00Z","v":125125,"vw":9.603227},{"c":9.61,"h":9.7162,"l":9.5919,"n":67,"o":9.63,"t":"2026-10-15T08:30:00Z","v":59728,"vw":9.701349},{"c":9.72,"h":9.78,"l":9.59,"n":112,"o":9.6,"t":"2026-10-15T08:45:00Z","v":29822,"vw":9.712898},{"c":9.91,"h":9.94,"l":9.7,"n":66,"o":9.76,"t":"2026-10-15T09:00:00Z","v":16659,"vw":9.838262},{"c":9.81,"h":9.94,"l":9.81,"n":34,"o":9.91,"t":"2026-10-15T09:15:00Z","v":8323,"vw":9.836299},{"c":9.8,"h":9.83,"l":9.71,"n":39,"o":9.83,"t":"2026-10-15T09:30:00Z","v":4916,"vw":9.797952},{"c":9.77,"h":9.81,"l":9.7119,"n":31,"o":9.7119,"t":"2026-10-15T09:45:00Z","v":9061,"vw":9.773895},{"c":9.75,"h":9.78,"l":9.66,"n":46,"o":9.78,"t":"2026-10-15T10:00:00Z","v":6163,"vw":9.715831},{"c":9.8,"h":9.86,"l":9.7254,"n":30,"o":9.7254,"t":"2026-10-15T10:15:00Z","v":5654,"vw":9.796446},{"c":9.55,"h":9.78,"l":9.55,"n":43,"o":9.78,"t":"2026-10-15T10:30:00Z","v":6019,"vw":9.656943},{"c":9.49,"h":9.59,"l":9.45,"n":193,"o":9.5316,"t":"2026-10-15T10:45:00Z","v":98623,"vw":9.473986},{"c":9.35,"h":9.53,"l":9.13,"n":467,"o":9.5,"t":"2026-10-15T11:00:00Z","v":105437,"vw":9.260958},{"c":9.41,"h":9.4498,"l":9.28,"n":168,"o":9.32,"t":"2026-10-15T11:15:00Z","v":49999,"vw":9.345967},{"c":9.51,"h":9.65,"l":9.3612,"n":200,"o":9.42,"t":"2026-10-15T11:30:00Z","v":65656,"vw":9.528155},{"c":9.45,"h":9.55,"l":9.3984,"n":101,"o":9.51,"t":"2026-10-15T11:45:00Z","v":12217,"vw":9.4782},{"c":9.6,"h":9.6,"l":9.4,"n":118,"o":9.48,"t":"2026-10-15T12:00:00Z","v":24721,"vw":9.470931},{"c":9.78,"h":9.8,"l":9.56,"n":178,"o":9.6047,"t":"2026-10-15T12:15:00Z","v":85203,"vw":9.738302},{"c":9.5,"h":9.78,"l":9.4701,"n":260,"o":9.77,"t":"2026-10-15T12:30:00Z","v":47273,"vw":9.576071},{"c":9.33,"h":9.6,"l":9.22,"n":414,"o":9.51,"t":"2026-10-15T12:45:00Z","v":123747,"vw":9.363052},{"c":9.27,"h":9.4575,"l":9.22,"n":210,"o":9.3423,"t":"2026-10-15T13:00:00Z","v":44497,"vw":9.301843},{"c":9.87,"h":9.9496,"l":9.2,"n":567,"o":9.28,"t":"2026-10-15T13:15:00Z","v":75877,"vw":9.510347},{"c":8.8668,"h":10.3899,"l":8.45,"n":3472,"o":9.94,"t":"2026-10-15T13:30:00Z","v":1058123,"vw":9.063596},{"c":8.5799,"h":8.8986,"l":8.155,"n":2369,"o":8.82,"t":"2026-10-15T13:45:00Z","v":777323,"vw":8.475634},{"c":9.1,"h":9.42,"l":8.4801,"n":1681,"o":8.555,"t":"2026-10-15T14:00:00Z","v":623026,"vw":9.048949},{"c":9.1072,"h":9.305,"l":8.97,"n":946,"o":9.11,"t":"2026-10-15T14:15:00Z","v":305507,"vw":9.152249},{"c":9.575,"h":9.64,"l":8.99,"n":1112,"o":9.0719,"t":"2026-10-15T14:30:00Z","v":374271,"vw":9.424733},{"c":9.545,"h":9.71,"l":9.5,"n":1041,"o":9.5751,"t":"2026-10-15T14:45:00Z","v":386346,"vw":9.606542},{"c":9.78,"h":9.8041,"l":9.5,"n":817,"o":9.5301,"t":"2026-10-15T15:00:00Z","v":272873,"vw":9.686385},{"c":9.6,"h":9.9,"l":9.5402,"n":994,"o":9.79,"t":"2026-10-15T15:15:00Z","v":295470,"vw":9.739274},{"c":9.41,"h":9.6239,"l":9.36,"n":751,"o":9.61,"t":"2026-10-15T15:30:00Z","v":228431,"vw":9.449373},{"c":9.62,"h":9.67,"l":9.355,"n":442,"o":9.41,"t":"2026-10-15T15:45:00Z","v":138263,"vw":9.518299},{"c":9.4,"h":9.65,"l":9.37,"n":423,"o":9.615,"t":"2026-10-15T16:00:00Z","v":109587,"vw":9.507598},{"c":9.2848,"h":9.481,"l":9.28,"n":403,"o":9.395,"t":"2026-10-15T16:15:00Z","v":102426,"vw":9.382836},{"c":9.3667,"h":9.39,"l":9.23,"n":331,"o":9.28,"t":"2026-10-15T16:30:00Z","v":94066,"vw":9.309078},{"c":9.3339,"h":9.39,"l":9.255,"n":267,"o":9.37,"t":"2026-10-15T16:45:00Z","v":44517,"vw":9.320879},{"c":9.39,"h":9.44,"l":9.3,"n":247,"o":9.3,"t":"2026-10-15T17:00:00Z","v":51936,"vw":9.354382},{"c":9.4799,"h":9.565,"l":9.3901,"n":305,"o":9.4,"t":"2026-10-15T17:15:00Z","v":100777,"vw":9.489106},{"c":9.63,"h":9.679,"l":9.47,"n":506,"o":9.47,"t":"2026-10-15T17:30:00Z","v":132328,"vw":9.617735},{"c":9.72,"h":9.755,"l":9.64,"n":312,"o":9.64,"t":"2026-10-15T17:45:00Z","v":79042,"vw":9.671526},{"c":9.635,"h":9.7284,"l":9.59,"n":354,"o":9.7284,"t":"2026-10-15T18:00:00Z","v":60060,"vw":9.637886},{"c":9.62,"h":9.7,"l":9.53,"n":254,"o":9.61,"t":"2026-10-15T18:15:00Z","v":84618,"vw":9.589835},{"c":9.83,"h":9.8352,"l":9.59,"n":327,"o":9.6394,"t":"2026-10-15T18:30:00Z","v":71737,"vw":9.755004},{"c":9.98,"h":10.04,"l":9.83,"n":638,"o":9.84,"t":"2026-10-15T18:45:00Z","v":174798,"vw":9.974274},{"c":10.1706,"h":10.215,"l":9.99,"n":419,"o":10,"t":"2026-10-15T19:00:00Z","v":98997,"vw":10.086387},{"c":10.36,"h":10.4501,"l":10.185,"n":637,"o":10.185,"t":"2026-10-15T19:15:00Z","v":217193,"vw":10.309956},{"c":10.2213,"h":10.37,"l":10.205,"n":919,"o":10.34,"t":"2026-10-15T19:30:00Z","v":199293,"vw":10.302048},{"c":10.43,"h":10.47,"l":10.235,"n":798,"o":10.235,"t":"2026-10-15T19:45:00Z","v":279565,"vw":10.361909},{"c":10.63,"h":10.63,"l":10.4,"n":441,"o":10.4,"t":"2026-10-15T20:00:00Z","v":95618,"vw":10.515737},{"c":10.61,"h":10.63,"l":10.56,"n":185,"o":10.59,"t":"2026-10-15T20:15:00Z","v":24630,"vw":10.586467},{"c":10.73,"h":10.8,"l":10.6,"n":347,"o":10.62,"t":"2026-10-15T20:30:00Z","v":37141,"vw":10.698777},{"c":10.5535,"h":10.69,"l":10.5301,"n":129,"o":10.69,"t":"2026-10-15T20:45:00Z","v":16798,"vw":10.614024},{"c":10.56,"h":10.5881,"l":10.41,"n":89,"o":10.56,"t":"2026-10-15T21:00:00Z","v":18698,"vw":10.502488},{"c":10.64,"h":10.6638,"l":10.47,"n":112,"o":10.5395,"t":"2026-10-15T21:15:00Z","v":30182,"vw":10.560244},{"c":10.6784,"h":10.68,"l":10.6001,"n":36,"o":10.64,"t":"2026-10-15T21:30:00Z","v":11889,"vw":10.622392},{"c":10.63,"h":10.67,"l":10.6,"n":18,"o":10.6626,"t":"2026-10-15T21:45:00Z","v":3747,"vw":10.65001},{"c":10.7518,"h":10.77,"l":10.642,"n":115,"o":10.65,"t":"2026-10-15T22:00:00Z","v":20028,"vw":10.728728},{"c":10.74,"h":10.7699,"l":10.72,"n":123,"o":10.7699,"t":"2026-10-15T22:15:00Z","v":25221,"vw":10.741193},{"c":10.68,"h":10.76,"l":10.6701,"n":101,"o":10.76,"t":"2026-10-15T22:30:00Z","v":25584,"vw":10.704499},{"c":10.51,"h":10.6706,"l":10.51,"n":47,"o":10.6706,"t":"2026-10-15T22:45:00Z","v":18800,"vw":10.573319},{"c":10.5,"h":10.55,"l":10.4323,"n":81,"o":10.51,"t":"2026-10-15T23:00:00Z","v":15722,"vw":10.497186},{"c":10.45,"h":10.54,"l":10.44,"n":70,"o":10.54,"t":"2026-10-15T23:15:00Z","v":20727,"vw":10.463832},{"c":10.35,"h":10.5,"l":10.31,"n":96,"o":10.45,"t":"2026-10-15T23:30:00Z","v":24052,"vw":10.396936},{"c":10.37,"h":10.37,"l":10.3,"n":46,"o":10.37,"t":"2026-10-15T23:45:00Z","v":10189,"vw":10.335983},{"c":10.5306,"h":10.9,"l":10.53,"n":637,"o":10.68,"t":"2026-10-16T08:00:00Z","v":166158,"vw":10.710453},{"c":10.65,"h":10.65,"l":10.54,"n":18,"o":10.56,"t":"2026-10-16T08:15:00Z","v":9057,"vw":10.618966},{"c":10.63,"h":10.65,"l":10.6071,"n":24,"o":10.642,"t":"2026-10-16T08:30:00Z","v":10354,"vw":10.637596},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-16T08:45:00Z","v":250,"vw":10.62},{"c":10.6098,"h":10.6098,"l":10.56,"n":29,"o":10.6,"t":"2026-10-16T09:00:00Z","v":9278,"vw":10.588352},{"c":10.64,"h":10.64,"l":10.6,"n":12,"o":10.63,"t":"2026-10-16T09:15:00Z","v":2078,"vw":10.6265},{"c":10.69,"h":10.72,"l":10.64,"n":37,"o":10.64,"t":"2026-10-16T09:30:00Z","v":8350,"vw":10.680373},{"c":10.62,"h":10.6998,"l":10.62,"n":29,"o":10.6998,"t":"2026-10-16T09:45:00Z","v":9946,"vw":10.670845},{"c":10.55,"h":10.59,"l":10.5,"n":42,"o":10.59,"t":"2026-10-16T10:00:00Z","v":10426,"vw":10.535491},{"c":10.5,"h":10.56,"l":10.5,"n":37,"o":10.54,"t":"2026-10-16T10:15:00Z","v":6074,"vw":10.531752},{"c":10.54,"h":10.57,"l":10.5,"n":9,"o":10.5,"t":"2026-10-16T10:30:00Z","v":1527,"vw":10.542416},{"c":10.5,"h":10.54,"l":10.5,"n":22,"o":10.5105,"t":"2026-10-16T10:45:00Z","v":7046,"vw":10.502831},{"c":10.46,"h":10.51,"l":10.368,"n":77,"o":10.51,"t":"2026-10-16T11:00:00Z","v":17771,"vw":10.40257},{"c":10.405,"h":10.4519,"l":10.36,"n":45,"o":10.45,"t":"2026-10-16T11:15:00Z","v":15817,"vw":10.415595},{"c":10.3303,"h":10.4,"l":10.3,"n":54,"o":10.4,"t":"2026-10-16T11:30:00Z","v":14687,"vw":10.350215},{"c":10.35,"h":10.38,"l":10.32,"n":30,"o":10.36,"t":"2026-10-16T11:45:00Z","v":11929,"vw":10.339629},{"c":10.26,"h":10.35,"l":10.26,"n":47,"o":10.35,"t":"2026-10-16T12:00:00Z","v":9955,"vw":10.315744},{"c":10.31,"h":10.37,"l":10.24,"n":34,"o":10.24,"t":"2026-10-16T12:15:00Z","v":8650,"vw":10.274365},{"c":10.18,"h":10.32,"l":10.18,"n":38,"o":10.3178,"t":"2026-10-16T12:30:00Z","v":7681,"vw":10.258107},{"c":10.14,"h":10.18,"l":10.1,"n":76,"o":10.175,"t":"2026-10-16T12:45:00Z","v":36395,"vw":10.120336},{"c":10.115,"h":10.15,"l":10.05,"n":66,"o":10.14,"t":"2026-10-16T13:00:00Z","v":10551,"vw":10.109368},{"c":10.0603,"h":10.18,"l":10.06,"n":74,"o":10.09,"t":"2026-10-16T13:15:00Z","v":22689,"vw":10.114358},{"c":10.101,"h":10.2399,"l":9.725,"n":1026,"o":10.07,"t":"2026-10-16T13:30:00Z","v":455984,"vw":9.98516},{"c":9.66,"h":10.1393,"l":9.6421,"n":755,"o":10.13,"t":"2026-10-16T13:45:00Z","v":249314,"vw":9.750143},{"c":9.7568,"h":9.95,"l":9.6879,"n":331,"o":9.7,"t":"2026-10-16T14:00:00Z","v":127319,"vw":9.796433},{"c":9.76,"h":9.85,"l":9.724,"n":221,"o":9.77,"t":"2026-10-16T14:15:00Z","v":60522,"vw":9.77638},{"c":9.7686,"h":9.9063,"l":9.7398,"n":291,"o":9.775,"t":"2026-10-16T14:30:00Z","v":84625,"vw":9.835982},{"c":9.5605,"h":9.7998,"l":9.53,"n":396,"o":9.765,"t":"2026-10-16T14:45:00Z","v":136192,"vw":9.629556},{"c":9.3553,"h":9.56,"l":9.26,"n":694,"o":9.5583,"t":"2026-10-16T15:00:00Z","v":187129,"vw":9.409073},{"c":9.3051,"h":9.4199,"l":9.2201,"n":441,"o":9.3478,"t":"2026-10-16T15:15:00Z","v":169926,"vw":9.310424},{"c":9.22,"h":9.3194,"l":9.21,"n":301,"o":9.2946,"t":"2026-10-16T15:30:00Z","v":77834,"vw":9.241194},{"c":9.105,"h":9.28,"l":9.105,"n":399,"o":9.23,"t":"2026-10-16T15:45:00Z","v":92078,"vw":9.188549},{"c":9.16,"h":9.16,"l":9,"n":592,"o":9.1,"t":"2026-10-16T16:00:00Z","v":204654,"vw":9.068436},{"c":9.1029,"h":9.18,"l":9.09,"n":237,"o":9.1675,"t":"2026-10-16T16:15:00Z","v":64840,"vw":9.155531},{"c":9.1,"h":9.14,"l":9.06,"n":175,"o":9.08,"t":"2026-10-16T16:30:00Z","v":31208,"vw":9.098508},{"c":9.05,"h":9.12,"l":9.0237,"n":216,"o":9.12,"t":"2026-10-16T16:45:00Z","v":48041,"vw":9.070568},{"c":8.9101,"h":9.051,"l":8.91,"n":394,"o":9.051,"t":"2026-10-16T17:00:00Z","v":76762,"vw":8.963759},{"c":9.01,"h":9.055,"l":8.865,"n":386,"o":8.92,"t":"2026-10-16T17:15:00Z","v":147187,"vw":8.975001},{"c":8.9869,"h":9.0499,"l":8.9,"n":270,"o":9.0347,"t":"2026-10-16T17:30:00Z","v":100570,"vw":9.001326},{"c":8.8606,"h":9,"l":8.84,"n":243,"o":8.9679,"t":"2026-10-16T17:45:00Z","v":111352,"vw":8.874424},{"c":8.82,"h":8.8665,"l":8.79,"n":325,"o":8.86,"t":"2026-10-16T18:00:00Z","v":128961,"vw":8.820561},{"c":8.79,"h":8.85,"l":8.78,"n":391,"o":8.83,"t":"2026-10-16T18:15:00Z","v":80234,"vw":8.811956},{"c":8.7,"h":8.7942,"l":8.6931,"n":296,"o":8.791,"t":"2026-10-16T18:30:00Z","v":109191,"vw":8.754723},{"c":8.66,"h":8.74,"l":8.6102,"n":373,"o":8.71,"t":"2026-10-16T18:45:00Z","v":142215,"vw":8.653856},{"c":8.7695,"h":8.7695,"l":8.5401,"n":396,"o":8.66,"t":"2026-10-16T19:00:00Z","v":167594,"vw":8.616461},{"c":8.815,"h":8.815,"l":8.6641,"n":350,"o":8.77,"t":"2026-10-16T19:15:00Z","v":110377,"vw":8.76136},{"c":8.6,"h":8.8214,"l":8.58,"n":300,"o":8.8214,"t":"2026-10-16T19:30:00Z","v":91662,"vw":8.667066},{"c":8.72,"h":8.72,"l":8.6,"n":877,"o":8.615,"t":"2026-10-16T19:45:00Z","v":232528,"vw":8.674679},{"c":8.71,"h":8.84,"l":8.65,"n":165,"o":8.7,"t":"2026-10-16T20:00:00Z","v":39111,"vw":8.718361},{"c":8.77,"h":8.79,"l":8.7,"n":73,"o":8.74,"t":"2026-10-16T20:15:00Z","v":12498,"vw":8.741251},{"c":8.808,"h":8.8172,"l":8.78,"n":175,"o":8.79,"t":"2026-10-16T20:30:00Z","v":16261,"vw":8.798253},{"c":8.86,"h":8.88,"l":8.81,"n":67,"o":8.81,"t":"2026-10-16T20:45:00Z","v":17660,"vw":8.851615},{"c":8.8,"h":8.8547,"l":8.72,"n":21,"o":8.8547,"t":"2026-10-16T21:00:00Z","v":3851,"vw":8.804847},{"c":8.8,"h":8.84,"l":8.77,"n":19,"o":8.7717,"t":"2026-10-16T21:15:00Z","v":2703,"vw":8.787752},{"c":8.81,"h":8.85,"l":8.77,"n":47,"o":8.85,"t":"2026-10-16T21:30:00Z","v":3321,"vw":8.81949},{"c":8.71,"h":8.8,"l":8.71,"n":37,"o":8.7992,"t":"2026-10-16T21:45:00Z","v":5941,"vw":8.774302},{"c":8.7108,"h":8.8,"l":8.7,"n":39,"o":8.72,"t":"2026-10-16T22:00:00Z","v":15760,"vw":8.767111},{"c":8.79,"h":8.8,"l":8.7,"n":34,"o":8.7,"t":"2026-10-16T22:15:00Z","v":3340,"vw":8.759424},{"c":8.71,"h":8.84,"l":8.7,"n":8,"o":8.84,"t":"2026-10-16T22:30:00Z","v":5970,"vw":8.716544},{"c":8.75,"h":8.78,"l":8.7,"n":24,"o":8.75,"t":"2026-10-16T22:45:00Z","v":9016,"vw":8.748033},{"c":8.71,"h":8.74,"l":8.68,"n":45,"o":8.74,"t":"2026-10-16T23:00:00Z","v":6105,"vw":8.703448},{"c":8.68,"h":8.74,"l":8.68,"n":23,"o":8.72,"t":"2026-10-16T23:15:00Z","v":4858,"vw":8.703288},{"c":8.72,"h":8.72,"l":8.68,"n":48,"o":8.7,"t":"2026-10-16T23:30:00Z","v":10902,"vw":8.713953},{"c":8.72,"h":8.74,"l":8.7,"n":207,"o":8.72,"t":"2026-10-16T23:45:00Z","v":21092,"vw":8.718477},{"c":9.09,"h":9.28,"l":9.04,"n":733,"o":9.2,"t":"2026-10-19T08:00:00Z","v":118714,"vw":9.168342},{"c":9.07,"h":9.0801,"l":9.05,"n":34,"o":9.08,"t":"2026-10-19T08:15:00Z","v":7460,"vw":9.065587},{"c":8.97,"h":9.06,"l":8.901,"n":167,"o":9.06,"t":"2026-10-19T08:30:00Z","v":32997,"vw":8.968259},{"c":8.92,"h":8.97,"l":8.9002,"n":55,"o":8.94,"t":"2026-10-19T08:45:00Z","v":13428,"vw":8.915483},{"c":8.8876,"h":8.91,"l":8.8709,"n":37,"o":8.9,"t":"2026-10-19T09:00:00Z","v":11914,"vw":8.890925},{"c":8.87,"h":8.92,"l":8.87,"n":114,"o":8.8801,"t":"2026-10-19T09:15:00Z","v":22610,"vw":8.89105},{"c":8.96,"h":8.97,"l":8.9,"n":10,"o":8.9,"t":"2026-10-19T09:30:00Z","v":1802,"vw":8.938498},{"c":8.9778,"h":8.9992,"l":8.96,"n":18,"o":8.96,"t":"2026-10-19T09:45:00Z","v":7159,"vw":8.966236},{"c":9.04,"h":9.04,"l":8.96,"n":39,"o":8.96,"t":"2026-10-19T10:00:00Z","v":9023,"vw":9.01898},{"c":8.94,"h":9.0297,"l":8.94,"n":45,"o":9.01,"t":"2026-10-19T10:15:00Z","v":20199,"vw":9.005705},{"c":9.06,"h":9.06,"l":8.9,"n":42,"o":8.92,"t":"2026-10-19T10:30:00Z","v":16267,"vw":8.926511},{"c":9.0692,"h":9.11,"l":9.03,"n":42,"o":9.07,"t":"2026-10-19T10:45:00Z","v":9277,"vw":9.068516},{"c":8.96,"h":9.06,"l":8.96,"n":82,"o":9.05,"t":"2026-10-19T11:00:00Z","v":30364,"vw":9.015227},{"c":9.05,"h":9.16,"l":8.95,"n":172,"o":8.97,"t":"2026-10-19T11:15:00Z","v":36932,"vw":9.052196},{"c":9.04,"h":9.07,"l":8.95,"n":81,"o":9.07,"t":"2026-10-19T11:30:00Z","v":35605,"vw":9.008512},{"c":9.0371,"h":9.1,"l":9.0369,"n":100,"o":9.0573,"t":"2026-10-19T11:45:00Z","v":25944,"vw":9.060231},{"c":9.13,"h":9.14,"l":9.01,"n":66,"o":9.03,"t":"2026-10-19T12:00:00Z","v":24499,"vw":9.070147},{"c":9.12,"h":9.15,"l":9.1,"n":25,"o":9.13,"t":"2026-10-19T12:15:00Z","v":7147,"vw":9.122402},{"c":9.13,"h":9.14,"l":9.1,"n":71,"o":9.1195,"t":"2026-10-19T12:30:00Z","v":15008,"vw":9.123145},{"c":9.18,"h":9.2,"l":9.12,"n":53,"o":9.139,"t":"2026-10-19T12:45:00Z","v":20327,"vw":9.178888},{"c":9.23,"h":9.28,"l":9.1803,"n":83,"o":9.19,"t":"2026-10-19T13:00:00Z","v":16332,"vw":9.237452},{"c":9.211,"h":9.28,"l":9.14,"n":255,"o":9.2696,"t":"2026-10-19T13:15:00Z","v":58034,"vw":9.201496},{"c":9.2536,"h":9.35,"l":8.9759,"n":1075,"o":9.22,"t":"2026-10-19T13:30:00Z","v":256652,"vw":9.178461},{"c":9.1114,"h":9.41,"l":9.0304,"n":755,"o":9.26,"t":"2026-10-19T13:45:00Z","v":246751,"vw":9.222264},{"c":9.2286,"h":9.23,"l":8.96,"n":563,"o":9.13,"t":"2026-10-19T14:00:00Z","v":149288,"vw":9.044873},{"c":9.16,"h":9.2699,"l":9.15,"n":376,"o":9.2297,"t":"2026-10-19T14:15:00Z","v":100046,"vw":9.205294},{"c":9.14,"h":9.1674,"l":9.03,"n":293,"o":9.135,"t":"2026-10-19T14:30:00Z","v":71765,"vw":9.079083},{"c":9.22,"h":9.25,"l":9.14,"n":198,"o":9.15,"t":"2026-10-19T14:45:00Z","v":43328,"vw":9.214072},{"c":9.22,"h":9.28,"l":9.19,"n":239,"o":9.215,"t":"2026-10-19T15:00:00Z","v":47480,"vw":9.24764},{"c":9.24,"h":9.25,"l":9.21,"n":198,"o":9.2251,"t":"2026-10-19T15:15:00Z","v":52440,"vw":9.228659},{"c":9.39,"h":9.4,"l":9.19,"n":401,"o":9.23,"t":"2026-10-19T15:30:00Z","v":192512,"vw":9.315561},{"c":9.41,"h":9.445,"l":9.34,"n":541,"o":9.38,"t":"2026-10-19T15:45:00Z","v":165069,"vw":9.397684},{"c":9.34,"h":9.4,"l":9.28,"n":219,"o":9.395,"t":"2026-10-19T16:00:00Z","v":59118,"vw":9.323915},{"c":9.3,"h":9.37,"l":9.275,"n":194,"o":9.3345,"t":"2026-10-19T16:15:00Z","v":33252,"vw":9.309378},{"c":9.27,"h":9.29,"l":9.24,"n":132,"o":9.27,"t":"2026-10-19T16:30:00Z","v":25844,"vw":9.256159},{"c":9.1662,"h":9.25,"l":9.1662,"n":232,"o":9.25,"t":"2026-10-19T16:45:00Z","v":36767,"vw":9.21215},{"c":9.16,"h":9.18,"l":9.1328,"n":155,"o":9.15,"t":"2026-10-19T17:00:00Z","v":46583,"vw":9.163796},{"c":9.16,"h":9.215,"l":9.155,"n":127,"o":9.1699,"t":"2026-10-19T17:15:00Z","v":32256,"vw":9.181599},{"c":9.13,"h":9.1801,"l":9.1101,"n":136,"o":9.16,"t":"2026-10-19T17:30:00Z","v":30478,"vw":9.151361},{"c":9.05,"h":9.1,"l":8.995,"n":323,"o":9.1,"t":"2026-10-19T17:45:00Z","v":68687,"vw":9.036108},{"c":9.04,"h":9.06,"l":9.0099,"n":129,"o":9.05,"t":"2026-10-19T18:00:00Z","v":33652,"vw":9.03097},{"c":8.99,"h":9.05,"l":8.9405,"n":254,"o":9.0499,"t":"2026-10-19T18:15:00Z","v":53007,"vw":8.999122},{"c":9.06,"h":9.06,"l":8.96,"n":183,"o":8.985,"t":"2026-10-19T18:30:00Z","v":28362,"vw":9.004397},{"c":9.03,"h":9.1,"l":9.01,"n":182,"o":9.06,"t":"2026-10-19T18:45:00Z","v":41696,"vw":9.04615},{"c":9.01,"h":9.06,"l":9.01,"n":87,"o":9.03,"t":"2026-10-19T19:00:00Z","v":19782,"vw":9.034082},{"c":8.99,"h":9.1,"l":8.97,"n":119,"o":9.0141,"t":"2026-10-19T19:15:00Z","v":22957,"vw":9.024497},{"c":9.03,"h":9.075,"l":8.97,"n":361,"o":8.98,"t":"2026-10-19T19:30:00Z","v":94577,"vw":9.014453},{"c":8.89,"h":9.03,"l":8.8801,"n":344,"o":9.03,"t":"2026-10-19T19:45:00Z","v":91155,"vw":8.941148},{"c":8.94,"h":8.95,"l":8.89,"n":69,"o":8.89,"t":"2026-10-19T20:00:00Z","v":9590,"vw":8.924822},{"c":8.93,"h":8.94,"l":8.9,"n":68,"o":8.93,"t":"2026-10-19T20:15:00Z","v":26199,"vw":8.909413},{"c":8.9492,"h":8.9492,"l":8.93,"n":19,"o":8.94,"t":"2026-10-19T20:30:00Z","v":4474,"vw":8.938109},{"c":8.91,"h":8.93,"l":8.88,"n":48,"o":8.93,"t":"2026-10-19T20:45:00Z","v":4999,"vw":8.903154},{"c":8.97,"h":8.97,"l":8.92,"n":26,"o":8.92,"t":"2026-10-19T21:00:00Z","v":10303,"vw":8.936878},{"c":8.96,"h":8.9769,"l":8.95,"n":15,"o":8.961,"t":"2026-10-19T21:15:00Z","v":5034,"vw":8.954827},{"c":9.0258,"h":9.0385,"l":9.0258,"n":2,"o":9.0385,"t":"2026-10-19T21:30:00Z","v":1100,"vw":9.037345},{"c":8.96,"h":8.9795,"l":8.95,"n":17,"o":8.97,"t":"2026-10-19T21:45:00Z","v":3673,"vw":8.962626},{"c":8.9547,"h":8.96,"l":8.94,"n":5,"o":8.94,"t":"2026-10-19T22:00:00Z","v":3154,"vw":8.957587},{"c":8.957,"h":8.9599,"l":8.93,"n":10,"o":8.9575,"t":"2026-10-19T22:15:00Z","v":5800,"vw":8.938372},{"c":8.94,"h":8.96,"l":8.94,"n":28,"o":8.95,"t":"2026-10-19T22:30:00Z","v":10430,"vw":8.952924},{"c":8.93,"h":8.94,"l":8.93,"n":14,"o":8.93,"t":"2026-10-19T22:45:00Z","v":1853,"vw":8.937494},{"c":8.96,"h":8.96,"l":8.95,"n":32,"o":8.96,"t":"2026-10-19T23:00:00Z","v":11299,"vw":8.958273},{"c":8.9498,"h":8.95,"l":8.94,"n":12,"o":8.95,"t":"2026-10-19T23:15:00Z","v":4446,"vw":8.947633},{"c":8.93,"h":8.9499,"l":8.92,"n":16,"o":8.9499,"t":"2026-10-19T23:30:00Z","v":4052,"vw":8.927322},{"c":8.927,"h":8.9487,"l":8.8935,"n":16,"o":8.9487,"t":"2026-10-19T23:45:00Z","v":5139,"vw":8.918433},{"c":8.64,"h":8.8,"l":8.61,"n":215,"o":8.76,"t":"2026-10-20T08:00:00Z","v":35317,"vw":8.723552},{"c":8.68,"h":8.6891,"l":8.65,"n":17,"o":8.68,"t":"2026-10-20T08:15:00Z","v":2148,"vw":8.678935},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-20T08:30:00Z","v":126,"vw":8.7},{"c":8.6883,"h":8.69,"l":8.68,"n":8,"o":8.68,"t":"2026-10-20T08:45:00Z","v":730,"vw":8.685784},{"c":8.53,"h":8.68,"l":8.53,"n":25,"o":8.68,"t":"2026-10-20T09:00:00Z","v":2629,"vw":8.613923},{"c":8.5891,"h":8.5891,"l":8.54,"n":18,"o":8.548,"t":"2026-10-20T09:15:00Z","v":2309,"vw":8.571347},{"c":8.56,"h":8.62,"l":8.56,"n":21,"o":8.6,"t":"2026-10-20T09:30:00Z","v":3680,"vw":8.586711},{"c":8.58,"h":8.58,"l":8.55,"n":3,"o":8.55,"t":"2026-10-20T09:45:00Z","v":466,"vw":8.565365},{"c":8.61,"h":8.6239,"l":8.58,"n":10,"o":8.5803,"t":"2026-10-20T10:00:00Z","v":2004,"vw":8.598236},{"c":8.58,"h":8.5831,"l":8.58,"n":3,"o":8.5831,"t":"2026-10-20T10:15:00Z","v":325,"vw":8.581192},{"c":8.52,"h":8.56,"l":8.52,"n":22,"o":8.55,"t":"2026-10-20T10:30:00Z","v":8135,"vw":8.54938},{"c":8.54,"h":8.54,"l":8.54,"n":7,"o":8.54,"t":"2026-10-20T10:45:00Z","v":853,"vw":8.54},{"c":8.45,"h":8.68,"l":8.44,"n":700,"o":8.52,"t":"2026-10-20T11:00:00Z","v":113596,"vw":8.563906},{"c":8.39,"h":8.57,"l":8.39,"n":362,"o":8.4501,"t":"2026-10-20T11:15:00Z","v":32517,"vw":8.468145},{"c":8.48,"h":8.48,"l":8.3902,"n":29,"o":8.3946,"t":"2026-10-20T11:30:00Z","v":11202,"vw":8.409015},{"c":8.42,"h":8.4574,"l":8.42,"n":32,"o":8.45,"t":"2026-10-20T11:45:00Z","v":7101,"vw":8.434092},{"c":8.35,"h":8.42,"l":8.32,"n":59,"o":8.42,"t":"2026-10-20T12:00:00Z","v":7254,"vw":8.3486},{"c":8.4099,"h":8.4192,"l":8.32,"n":174,"o":8.32,"t":"2026-10-20T12:15:00Z","v":7936,"vw":8.35226},{"c":8.48,"h":8.547,"l":8.3866,"n":78,"o":8.39,"t":"2026-10-20T12:30:00Z","v":21479,"vw":8.428543},{"c":8.567,"h":8.5721,"l":8.5,"n":43,"o":8.5,"t":"2026-10-20T12:45:00Z","v":17550,"vw":8.533063},{"c":8.61,"h":8.61,"l":8.5504,"n":38,"o":8.5504,"t":"2026-10-20T13:00:00Z","v":4413,"vw":8.584521},{"c":8.63,"h":8.63,"l":8.5107,"n":40,"o":8.5897,"t":"2026-10-20T13:15:00Z","v":14560,"vw":8.559075},{"c":8.26,"h":8.68,"l":8.165,"n":877,"o":8.62,"t":"2026-10-20T13:30:00Z","v":145054,"vw":8.38292},{"c":8.51,"h":8.51,"l":8.23,"n":563,"o":8.25,"t":"2026-10-20T13:45:00Z","v":150899,"vw":8.325901},{"c":8.7999,"h":8.805,"l":8.49,"n":611,"o":8.55,"t":"2026-10-20T14:00:00Z","v":146361,"vw":8.690344},{"c":9.24,"h":9.272,"l":8.77,"n":722,"o":8.79,"t":"2026-10-20T14:15:00Z","v":191239,"vw":9.027047},{"c":9.29,"h":9.29,"l":9.09,"n":824,"o":9.235,"t":"2026-10-20T14:30:00Z","v":218524,"vw":9.195533},{"c":9.23,"h":9.348,"l":9.17,"n":585,"o":9.3,"t":"2026-10-20T14:45:00Z","v":137492,"vw":9.264255},{"c":8.955,"h":9.26,"l":8.89,"n":625,"o":9.22,"t":"2026-10-20T15:00:00Z","v":134097,"vw":9.102083},{"c":8.92,"h":9.02,"l":8.91,"n":422,"o":8.9609,"t":"2026-10-20T15:15:00Z","v":71949,"vw":8.964036},{"c":8.925,"h":8.94,"l":8.83,"n":443,"o":8.92,"t":"2026-10-20T15:30:00Z","v":64622,"vw":8.884077},{"c":8.95,"h":9,"l":8.89,"n":221,"o":8.925,"t":"2026-10-20T15:45:00Z","v":26588,"vw":8.930286},{"c":8.93,"h":8.975,"l":8.91,"n":190,"o":8.9666,"t":"2026-10-20T16:00:00Z","v":21894,"vw":8.946267},{"c":8.91,"h":8.92,"l":8.8,"n":212,"o":8.92,"t":"2026-10-20T16:15:00Z","v":27906,"vw":8.857568},{"c":8.92,"h":8.9509,"l":8.9,"n":132,"o":8.91,"t":"2026-10-20T16:30:00Z","v":19370,"vw":8.930687},{"c":8.87,"h":8.94,"l":8.8403,"n":115,"o":8.94,"t":"2026-10-20T16:45:00Z","v":17212,"vw":8.896978},{"c":8.895,"h":8.915,"l":8.87,"n":67,"o":8.89,"t":"2026-10-20T17:00:00Z","v":12191,"vw":8.892271},{"c":8.9,"h":8.93,"l":8.88,"n":125,"o":8.91,"t":"2026-10-20T17:15:00Z","v":20118,"vw":8.904187},{"c":8.9099,"h":8.925,"l":8.88,"n":51,"o":8.916,"t":"2026-10-20T17:30:00Z","v":16262,"vw":8.898736},{"c":8.9623,"h":8.97,"l":8.9024,"n":87,"o":8.9024,"t":"2026-10-20T17:45:00Z","v":11979,"vw":8.948995},{"c":8.88,"h":8.99,"l":8.861,"n":143,"o":8.965,"t":"2026-10-20T18:00:00Z","v":30716,"vw":8.917101},{"c":8.8803,"h":8.905,"l":8.855,"n":102,"o":8.895,"t":"2026-10-20T18:15:00Z","v":12960,"vw":8.87771},{"c":8.707,"h":8.89,"l":8.68,"n":221,"o":8.885,"t":"2026-10-20T18:30:00Z","v":48059,"vw":8.765799},{"c":8.78,"h":8.8213,"l":8.6905,"n":136,"o":8.6905,"t":"2026-10-20T18:45:00Z","v":27327,"vw":8.783809},{"c":8.82,"h":8.865,"l":8.76,"n":142,"o":8.79,"t":"2026-10-20T19:00:00Z","v":43423,"vw":8.809298},{"c":8.78,"h":8.82,"l":8.77,"n":92,"o":8.8072,"t":"2026-10-20T19:15:00Z","v":14513,"vw":8.791063},{"c":8.7512,"h":8.84,"l":8.73,"n":308,"o":8.8,"t":"2026-10-20T19:30:00Z","v":35585,"vw":8.766413},{"c":8.73,"h":8.77,"l":8.695,"n":229,"o":8.76,"t":"2026-10-20T19:45:00Z","v":35456,"vw":8.734136},{"c":8.9386,"h":8.9699,"l":8.71,"n":102,"o":8.71,"t":"2026-10-20T20:00:00Z","v":17031,"vw":8.82945},{"c":8.86,"h":8.95,"l":8.86,"n":49,"o":8.95,"t":"2026-10-20T20:15:00Z","v":7627,"vw":8.900908},{"c":8.9412,"h":8.9935,"l":8.9,"n":41,"o":8.92,"t":"2026-10-20T20:30:00Z","v":14169,"vw":8.954537},{"c":9.1562,"h":9.2,"l":8.9,"n":144,"o":8.9,"t":"2026-10-20T20:45:00Z","v":22423,"vw":9.068633},{"c":9.14,"h":9.25,"l":9.1,"n":125,"o":9.17,"t":"2026-10-20T21:00:00Z","v":24297,"vw":9.187822},{"c":9.12,"h":9.2,"l":9.12,"n":54,"o":9.1408,"t":"2026-10-20T21:15:00Z","v":18973,"vw":9.152939},{"c":9.19,"h":9.19,"l":9.15,"n":25,"o":9.15,"t":"2026-10-20T21:30:00Z","v":3477,"vw":9.160737},{"c":9.15,"h":9.16,"l":9.11,"n":90,"o":9.16,"t":"2026-10-20T21:45:00Z","v":11861,"vw":9.137728},{"c":9.22,"h":9.25,"l":9.17,"n":140,"o":9.17,"t":"2026-10-20T22:00:00Z","v":9559,"vw":9.198482},{"c":9.23,"h":9.3,"l":9.23,"n":106,"o":9.23,"t":"2026-10-20T22:15:00Z","v":9544,"vw":9.249252},{"c":9.19,"h":9.2107,"l":9.16,"n":36,"o":9.2,"t":"2026-10-20T22:30:00Z","v":8833,"vw":9.186196},{"c":9.2577,"h":9.26,"l":9.18,"n":43,"o":9.18,"t":"2026-10-20T22:45:00Z","v":13396,"vw":9.210548},{"c":9.23,"h":9.25,"l":9.2,"n":16,"o":9.25,"t":"2026-10-20T23:00:00Z","v":26289,"vw":9.222995},{"c":9.15,"h":9.2,"l":9.14,"n":30,"o":9.19,"t":"2026-10-20T23:15:00Z","v":17052,"vw":9.163866},{"c":9.19,"h":9.19,"l":9.15,"n":17,"o":9.1691,"t":"2026-10-20T23:30:00Z","v":5848,"vw":9.159585},{"c":9.2395,"h":9.2395,"l":9.19,"n":107,"o":9.19,"t":"2026-10-20T23:45:00Z","v":9258,"vw":9.202587},{"c":9.33,"h":9.44,"l":9.25,"n":290,"o":9.32,"t":"2026-10-21T08:00:00Z","v":45565,"vw":9.341058},{"c":9.35,"h":9.35,"l":9.3,"n":10,"o":9.3,"t":"2026-10-21T08:15:00Z","v":3057,"vw":9.342295},{"c":9.24,"h":9.3501,"l":9.22,"n":70,"o":9.3501,"t":"2026-10-21T08:30:00Z","v":25305,"vw":9.281516},{"c":9.14,"h":9.27,"l":9.14,"n":60,"o":9.27,"t":"2026-10-21T08:45:00Z","v":9992,"vw":9.198783},{"c":9.19,"h":9.19,"l":9.14,"n":28,"o":9.14,"t":"2026-10-21T09:00:00Z","v":8201,"vw":9.1548},{"c":9.21,"h":9.21,"l":9.19,"n":3,"o":9.19,"t":"2026-10-21T09:15:00Z","v":1164,"vw":9.202543},{"c":9.19,"h":9.2,"l":9.19,"n":11,"o":9.2,"t":"2026-10-21T09:45:00Z","v":1710,"vw":9.196902},{"c":9.09,"h":9.12,"l":9.06,"n":40,"o":9.12,"t":"2026-10-21T10:00:00Z","v":11009,"vw":9.077172},{"c":9.12,"h":9.12,"l":9.05,"n":15,"o":9.06,"t":"2026-10-21T10:15:00Z","v":7987,"vw":9.064358},{"c":9.171,"h":9.1792,"l":9.15,"n":10,"o":9.15,"t":"2026-10-21T10:30:00Z","v":1142,"vw":9.170066},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-21T10:45:00Z","v":1112,"vw":9.17},{"c":9.16,"h":9.23,"l":9.16,"n":44,"o":9.17,"t":"2026-10-21T11:00:00Z","v":7067,"vw":9.201541},{"c":9.2,"h":9.2,"l":9.13,"n":45,"o":9.15,"t":"2026-10-21T11:15:00Z","v":7964,"vw":9.147534},{"c":9.14,"h":9.25,"l":9.13,"n":53,"o":9.22,"t":"2026-10-21T11:30:00Z","v":12804,"vw":9.174853},{"c":9.18,"h":9.18,"l":9.16,"n":11,"o":9.16,"t":"2026-10-21T11:45:00Z","v":2788,"vw":9.172703},{"c":9.15,"h":9.17,"l":9.1062,"n":14,"o":9.1238,"t":"2026-10-21T12:00:00Z","v":4975,"vw":9.144777},{"c":9.15,"h":9.1522,"l":9.08,"n":51,"o":9.1522,"t":"2026-10-21T12:15:00Z","v":13269,"vw":9.118624},{"c":9.0929,"h":9.18,"l":9.07,"n":56,"o":9.14,"t":"2026-10-21T12:30:00Z","v":19492,"vw":9.113484},{"c":9.06,"h":9.11,"l":9.04,"n":45,"o":9.09,"t":"2026-10-21T12:45:00Z","v":7109,"vw":9.06148},{"c":9.14,"h":9.16,"l":9.1046,"n":47,"o":9.12,"t":"2026-10-21T13:00:00Z","v":15796,"vw":9.12675},{"c":9.21,"h":9.27,"l":9.16,"n":190,"o":9.16,"t":"2026-10-21T13:15:00Z","v":22544,"vw":9.213931},{"c":9.395,"h":9.62,"l":9.11,"n":1937,"o":9.2,"t":"2026-10-21T13:30:00Z","v":481591,"vw":9.401357},{"c":9.47,"h":9.54,"l":9.35,"n":1307,"o":9.39,"t":"2026-10-21T13:45:00Z","v":235843,"vw":9.439224},{"c":9.47,"h":9.62,"l":9.43,"n":769,"o":9.51,"t":"2026-10-21T14:00:00Z","v":166397,"vw":9.516947},{"c":9.47,"h":9.6,"l":9.39,"n":687,"o":9.47,"t":"2026-10-21T14:15:00Z","v":159362,"vw":9.489418},{"c":9.47,"h":9.55,"l":9.43,"n":539,"o":9.46,"t":"2026-10-21T14:30:00Z","v":169360,"vw":9.488059},{"c":9.41,"h":9.52,"l":9.38,"n":384,"o":9.47,"t":"2026-10-21T14:45:00Z","v":96799,"vw":9.432737},{"c":9.4511,"h":9.5,"l":9.335,"n":427,"o":9.4,"t":"2026-10-21T15:00:00Z","v":151347,"vw":9.395226},{"c":9.38,"h":9.45,"l":9.34,"n":336,"o":9.45,"t":"2026-10-21T15:15:00Z","v":73589,"vw":9.391953},{"c":9.51,"h":9.51,"l":9.405,"n":216,"o":9.41,"t":"2026-10-21T15:30:00Z","v":33002,"vw":9.479569},{"c":9.52,"h":9.58,"l":9.515,"n":367,"o":9.52,"t":"2026-10-21T15:45:00Z","v":90140,"vw":9.548674},{"c":9.42,"h":9.51,"l":9.4133,"n":198,"o":9.51,"t":"2026-10-21T16:00:00Z","v":62871,"vw":9.441944},{"c":9.435,"h":9.5,"l":9.41,"n":160,"o":9.43,"t":"2026-10-21T16:15:00Z","v":31479,"vw":9.440766},{"c":9.5699,"h":9.68,"l":9.41,"n":568,"o":9.44,"t":"2026-10-21T16:30:00Z","v":128690,"vw":9.574756},{"c":9.53,"h":9.58,"l":9.49,"n":210,"o":9.57,"t":"2026-10-21T16:45:00Z","v":35154,"vw":9.548115},{"c":9.535,"h":9.57,"l":9.495,"n":169,"o":9.53,"t":"2026-10-21T17:00:00Z","v":68902,"vw":9.530221},{"c":9.58,"h":9.5992,"l":9.52,"n":195,"o":9.52,"t":"2026-10-21T17:15:00Z","v":50469,"vw":9.569672},{"c":9.495,"h":9.59,"l":9.495,"n":175,"o":9.589,"t":"2026-10-21T17:30:00Z","v":36354,"vw":9.523954},{"c":9.46,"h":9.5,"l":9.4599,"n":128,"o":9.49,"t":"2026-10-21T17:45:00Z","v":36830,"vw":9.478538},{"c":9.5,"h":9.5051,"l":9.4714,"n":85,"o":9.5,"t":"2026-10-21T18:00:00Z","v":31587,"vw":9.495707},{"c":9.485,"h":9.53,"l":9.475,"n":79,"o":9.4986,"t":"2026-10-21T18:15:00Z","v":28131,"vw":9.500937},{"c":9.505,"h":9.5299,"l":9.47,"n":55,"o":9.49,"t":"2026-10-21T18:30:00Z","v":20042,"vw":9.478545},{"c":9.54,"h":9.66,"l":9.5,"n":176,"o":9.54,"t":"2026-10-21T18:45:00Z","v":47487,"vw":9.563457},{"c":9.5295,"h":9.57,"l":9.47,"n":253,"o":9.52,"t":"2026-10-21T19:00:00Z","v":42148,"vw":9.500672},{"c":9.5559,"h":9.5851,"l":9.53,"n":238,"o":9.53,"t":"2026-10-21T19:15:00Z","v":26774,"vw":9.557866},{"c":9.64,"h":9.67,"l":9.58,"n":446,"o":9.59,"t":"2026-10-21T19:30:00Z","v":110368,"vw":9.637944},{"c":9.65,"h":9.74,"l":9.65,"n":499,"o":9.65,"t":"2026-10-21T19:45:00Z","v":132838,"vw":9.691702},{"c":9.73,"h":9.77,"l":9.65,"n":127,"o":9.65,"t":"2026-10-21T20:00:00Z","v":27389,"vw":9.719428},{"c":9.87,"h":9.87,"l":9.73,"n":135,"o":9.75,"t":"2026-10-21T20:15:00Z","v":29187,"vw":9.788119},{"c":9.98,"h":9.98,"l":9.85,"n":158,"o":9.8602,"t":"2026-10-21T20:30:00Z","v":54742,"vw":9.924092},{"c":9.81,"h":10.01,"l":9.8,"n":150,"o":9.98,"t":"2026-10-21T20:45:00Z","v":38467,"vw":9.919161},{"c":9.84,"h":9.88,"l":9.8,"n":37,"o":9.82,"t":"2026-10-21T21:00:00Z","v":8695,"vw":9.816033},{"c":9.85,"h":9.86,"l":9.82,"n":46,"o":9.86,"t":"2026-10-21T21:15:00Z","v":4077,"vw":9.837503},{"c":9.86,"h":9.9,"l":9.86,"n":24,"o":9.9,"t":"2026-10-21T21:30:00Z","v":11785,"vw":9.87601},{"c":9.77,"h":9.84,"l":9.77,"n":25,"o":9.84,"t":"2026-10-21T21:45:00Z","v":12576,"vw":9.801473},{"c":9.6103,"h":9.7593,"l":9.61,"n":33,"o":9.7593,"t":"2026-10-21T22:00:00Z","v":9725,"vw":9.691506},{"c":9.5,"h":9.62,"l":9.46,"n":55,"o":9.62,"t":"2026-10-21T22:15:00Z","v":5115,"vw":9.535598},{"c":9.56,"h":9.56,"l":9.4954,"n":114,"o":9.51,"t":"2026-10-21T22:30:00Z","v":13475,"vw":9.506736},{"c":9.55,"h":9.55,"l":9.5,"n":12,"o":9.54,"t":"2026-10-21T22:45:00Z","v":2897,"vw":9.514425},{"c":9.47,"h":9.52,"l":9.47,"n":10,"o":9.51,"t":"2026-10-21T23:00:00Z","v":2083,"vw":9.506081},{"c":9.39,"h":9.47,"l":9.35,"n":46,"o":9.47,"t":"2026-10-21T23:15:00Z","v":20006,"vw":9.425628},{"c":9.3793,"h":9.449,"l":9.3793,"n":10,"o":9.39,"t":"2026-10-21T23:30:00Z","v":9929,"vw":9.389264},{"c":9.3662,"h":9.38,"l":9.3662,"n":5,"o":9.38,"t":"2026-10-21T23:45:00Z","v":1760,"vw":9.375453},{"c":8.7117,"h":9.05,"l":8.71,"n":402,"o":8.96,"t":"2026-10-22T08:00:00Z","v":90381,"vw":8.877558},{"c":8.7784,"h":8.79,"l":8.73,"n":28,"o":8.75,"t":"2026-10-22T08:15:00Z","v":12229,"vw":8.753668},{"c":8.85,"h":8.85,"l":8.76,"n":33,"o":8.77,"t":"2026-10-22T08:30:00Z","v":12143,"vw":8.772591},{"c":8.79,"h":8.85,"l":8.78,"n":25,"o":8.85,"t":"2026-10-22T08:45:00Z","v":4417,"vw":8.79949},{"c":8.88,"h":8.88,"l":8.7698,"n":32,"o":8.79,"t":"2026-10-22T09:00:00Z","v":12916,"vw":8.807767},{"c":8.82,"h":8.88,"l":8.82,"n":16,"o":8.83,"t":"2026-10-22T09:15:00Z","v":3138,"vw":8.854433},{"c":8.79,"h":8.85,"l":8.79,"n":17,"o":8.79,"t":"2026-10-22T09:30:00Z","v":4262,"vw":8.799656},{"c":8.85,"h":8.85,"l":8.79,"n":30,"o":8.79,"t":"2026-10-22T09:45:00Z","v":6340,"vw":8.827744},{"c":8.9,"h":8.9,"l":8.83,"n":20,"o":8.83,"t":"2026-10-22T10:00:00Z","v":5125,"vw":8.858984},{"c":8.9,"h":8.9,"l":8.86,"n":28,"o":8.88,"t":"2026-10-22T10:15:00Z","v":5356,"vw":8.87107},{"c":8.92,"h":8.95,"l":8.91,"n":33,"o":8.91,"t":"2026-10-22T10:30:00Z","v":5152,"vw":8.92846},{"c":8.9493,"h":8.97,"l":8.93,"n":5,"o":8.97,"t":"2026-10-22T10:45:00Z","v":2046,"vw":8.9539},{"c":8.89,"h":8.95,"l":8.89,"n":56,"o":8.92,"t":"2026-10-22T11:00:00Z","v":11620,"vw":8.922342},{"c":8.87,"h":8.9038,"l":8.87,"n":10,"o":8.9,"t":"2026-10-22T11:15:00Z","v":2624,"vw":8.888987},{"c":9,"h":9,"l":8.91,"n":39,"o":8.91,"t":"2026-10-22T11:30:00Z","v":7994,"vw":8.975349},{"c":8.95,"h":8.97,"l":8.92,"n":23,"o":8.96,"t":"2026-10-22T11:45:00Z","v":2247,"vw":8.934359},{"c":8.88,"h":8.94,"l":8.88,"n":25,"o":8.94,"t":"2026-10-22T12:00:00Z","v":5325,"vw":8.891781},{"c":8.88,"h":8.89,"l":8.86,"n":26,"o":8.88,"t":"2026-10-22T12:15:00Z","v":5971,"vw":8.872544},{"c":8.87,"h":8.91,"l":8.86,"n":22,"o":8.9,"t":"2026-10-22T12:30:00Z","v":6058,"vw":8.890741},{"c":8.8,"h":8.89,"l":8.8,"n":37,"o":8.8614,"t":"2026-10-22T12:45:00Z","v":10355,"vw":8.837119},{"c":8.79,"h":8.82,"l":8.77,"n":52,"o":8.8,"t":"2026-10-22T13:00:00Z","v":28560,"vw":8.791981},{"c":8.84,"h":8.84,"l":8.71,"n":124,"o":8.7537,"t":"2026-10-22T13:15:00Z","v":20096,"vw":8.76801},{"c":9.17,"h":9.4,"l":8.89,"n":1573,"o":8.92,"t":"2026-10-22T13:30:00Z","v":254526,"vw":9.192539},{"c":9.0699,"h":9.18,"l":8.87,"n":1062,"o":9.17,"t":"2026-10-22T13:45:00Z","v":166633,"vw":9.019884},{"c":8.9601,"h":9.16,"l":8.93,"n":548,"o":9.1,"t":"2026-10-22T14:00:00Z","v":104657,"vw":9.031127},{"c":8.94,"h":9.09,"l":8.905,"n":411,"o":8.96,"t":"2026-10-22T14:15:00Z","v":77772,"vw":9.02544},{"c":8.96,"h":8.99,"l":8.85,"n":360,"o":8.9428,"t":"2026-10-22T14:30:00Z","v":55109,"vw":8.917451},{"c":8.855,"h":8.99,"l":8.8,"n":388,"o":8.97,"t":"2026-10-22T14:45:00Z","v":70772,"vw":8.859145},{"c":8.6,"h":8.895,"l":8.55,"n":690,"o":8.86,"t":"2026-10-22T15:00:00Z","v":138440,"vw":8.676595},{"c":8.7,"h":8.8194,"l":8.59,"n":390,"o":8.59,"t":"2026-10-22T15:15:00Z","v":74619,"vw":8.71547},{"c":8.78,"h":8.8383,"l":8.6776,"n":378,"o":8.71,"t":"2026-10-22T15:30:00Z","v":55995,"vw":8.764819},{"c":8.855,"h":8.88,"l":8.715,"n":285,"o":8.78,"t":"2026-10-22T15:45:00Z","v":48084,"vw":8.80746},{"c":8.875,"h":8.9328,"l":8.83,"n":278,"o":8.87,"t":"2026-10-22T16:00:00Z","v":60476,"vw":8.885559},{"c":8.775,"h":8.89,"l":8.77,"n":261,"o":8.88,"t":"2026-10-22T16:15:00Z","v":38996,"vw":8.822233},{"c":8.6101,"h":8.78,"l":8.61,"n":317,"o":8.76,"t":"2026-10-22T16:30:00Z","v":65218,"vw":8.695432},{"c":8.67,"h":8.685,"l":8.53,"n":458,"o":8.61,"t":"2026-10-22T16:45:00Z","v":100431,"vw":8.593007},{"c":8.58,"h":8.68,"l":8.555,"n":288,"o":8.66,"t":"2026-10-22T17:00:00Z","v":129253,"vw":8.649039},{"c":8.57,"h":8.6299,"l":8.53,"n":220,"o":8.585,"t":"2026-10-22T17:15:00Z","v":40047,"vw":8.581518},{"c":8.54,"h":8.58,"l":8.505,"n":274,"o":8.55,"t":"2026-10-22T17:30:00Z","v":64072,"vw":8.540922},{"c":8.445,"h":8.51,"l":8.44,"n":254,"o":8.505,"t":"2026-10-22T17:45:00Z","v":50961,"vw":8.481195},{"c":8.47,"h":8.495,"l":8.32,"n":253,"o":8.44,"t":"2026-10-22T18:00:00Z","v":56370,"vw":8.424489},{"c":8.48,"h":8.58,"l":8.45,"n":289,"o":8.46,"t":"2026-10-22T18:15:00Z","v":90688,"vw":8.501344},{"c":8.5449,"h":8.5449,"l":8.455,"n":131,"o":8.465,"t":"2026-10-22T18:30:00Z","v":49403,"vw":8.490585},{"c":8.43,"h":8.535,"l":8.41,"n":94,"o":8.535,"t":"2026-10-22T18:45:00Z","v":13912,"vw":8.483018},{"c":8.495,"h":8.51,"l":8.38,"n":265,"o":8.415,"t":"2026-10-22T19:00:00Z","v":57243,"vw":8.438447},{"c":8.64,"h":8.65,"l":8.46,"n":165,"o":8.49,"t":"2026-10-22T19:15:00Z","v":30544,"vw":8.580778},{"c":8.6287,"h":8.72,"l":8.62,"n":166,"o":8.6592,"t":"2026-10-22T19:30:00Z","v":57444,"vw":8.665526},{"c":8.78,"h":8.8374,"l":8.57,"n":277,"o":8.6177,"t":"2026-10-22T19:45:00Z","v":56011,"vw":8.745412},{"c":8.7346,"h":8.84,"l":8.73,"n":41,"o":8.76,"t":"2026-10-22T20:00:00Z","v":7337,"vw":8.771456},{"c":8.72,"h":8.7604,"l":8.72,"n":10,"o":8.75,"t":"2026-10-22T20:15:00Z","v":1918,"vw":8.750292},{"c":8.68,"h":8.71,"l":8.68,"n":8,"o":8.71,"t":"2026-10-22T20:30:00Z","v":2651,"vw":8.684369},{"c":8.6413,"h":8.68,"l":8.6413,"n":5,"o":8.68,"t":"2026-10-22T20:45:00Z","v":343,"vw":8.667185},{"c":8.7,"h":8.7,"l":8.6899,"n":23,"o":8.6899,"t":"2026-10-22T21:00:00Z","v":6519,"vw":8.699544},{"c":8.7407,"h":8.75,"l":8.7032,"n":8,"o":8.75,"t":"2026-10-22T21:15:00Z","v":1827,"vw":8.743897},{"c":8.74,"h":8.74,"l":8.7,"n":3,"o":8.7,"t":"2026-10-22T21:30:00Z","v":277,"vw":8.717913},{"c":8.6886,"h":8.69,"l":8.6351,"n":8,"o":8.6417,"t":"2026-10-22T21:45:00Z","v":2130,"vw":8.658374},{"c":8.73,"h":8.73,"l":8.68,"n":6,"o":8.69,"t":"2026-10-22T22:00:00Z","v":2584,"vw":8.712478},{"c":8.69,"h":8.73,"l":8.62,"n":8,"o":8.73,"t":"2026-10-22T22:15:00Z","v":2034,"vw":8.661463},{"c":8.6429,"h":8.6993,"l":8.6349,"n":8,"o":8.6349,"t":"2026-10-22T22:45:00Z","v":6504,"vw":8.639301},{"c":8.62,"h":8.65,"l":8.62,"n":6,"o":8.65,"t":"2026-10-22T23:00:00Z","v":14390,"vw":8.625888},{"c":8.61,"h":8.65,"l":8.6,"n":27,"o":8.64,"t":"2026-10-22T23:15:00Z","v":2487,"vw":8.626405},{"c":8.5101,"h":8.59,"l":8.51,"n":7,"o":8.59,"t":"2026-10-22T23:30:00Z","v":3735,"vw":8.522075},{"c":8.6476,"h":8.6476,"l":8.51,"n":5,"o":8.569,"t":"2026-10-22T23:45:00Z","v":630,"vw":8.563531},{"c":9.16,"h":9.17,"l":8.73,"n":188,"o":8.83,"t":"2026-10-23T08:00:00Z","v":29977,"vw":8.991204},{"c":9.25,"h":9.27,"l":9.1681,"n":30,"o":9.1681,"t":"2026-10-23T08:15:00Z","v":9136,"vw":9.209532},{"c":9.14,"h":9.21,"l":9.14,"n":25,"o":9.21,"t":"2026-10-23T08:30:00Z","v":2912,"vw":9.174836},{"c":9.13,"h":9.15,"l":9.13,"n":8,"o":9.15,"t":"2026-10-23T08:45:00Z","v":1954,"vw":9.146616},{"c":9.08,"h":9.1297,"l":9.08,"n":137,"o":9.12,"t":"2026-10-23T09:00:00Z","v":14691,"vw":9.117426},{"c":8.96,"h":9.05,"l":8.92,"n":23,"o":9.05,"t":"2026-10-23T09:15:00Z","v":6972,"vw":8.990373},{"c":8.92,"h":8.98,"l":8.91,"n":31,"o":8.98,"t":"2026-10-23T09:30:00Z","v":11438,"vw":8.924008},{"c":8.89,"h":8.95,"l":8.89,"n":12,"o":8.95,"t":"2026-10-23T09:45:00Z","v":1587,"vw":8.931328},{"c":8.92,"h":8.92,"l":8.87,"n":9,"o":8.88,"t":"2026-10-23T10:00:00Z","v":1568,"vw":8.900598},{"c":8.9,"h":8.91,"l":8.9,"n":4,"o":8.91,"t":"2026-10-23T10:15:00Z","v":620,"vw":8.906499},{"c":8.84,"h":8.9,"l":8.84,"n":10,"o":8.89,"t":"2026-10-23T10:30:00Z","v":3883,"vw":8.881446},{"c":8.79,"h":8.84,"l":8.79,"n":13,"o":8.83,"t":"2026-10-23T10:45:00Z","v":3256,"vw":8.806776},{"c":8.77,"h":8.8299,"l":8.7103,"n":79,"o":8.8299,"t":"2026-10-23T11:00:00Z","v":9190,"vw":8.770089},{"c":8.73,"h":8.75,"l":8.7002,"n":15,"o":8.7002,"t":"2026-10-23T11:15:00Z","v":4531,"vw":8.737399},{"c":8.7792,"h":8.7792,"l":8.72,"n":27,"o":8.73,"t":"2026-10-23T11:30:00Z","v":6223,"vw":8.740571},{"c":8.76,"h":8.79,"l":8.76,"n":10,"o":8.79,"t":"2026-10-23T11:45:00Z","v":2380,"vw":8.787429},{"c":8.65,"h":8.75,"l":8.65,"n":50,"o":8.75,"t":"2026-10-23T12:00:00Z","v":9575,"vw":8.707268},{"c":8.6798,"h":8.7,"l":8.66,"n":7,"o":8.7,"t":"2026-10-23T12:15:00Z","v":1644,"vw":8.67906},{"c":8.6595,"h":8.6754,"l":8.63,"n":14,"o":8.67,"t":"2026-10-23T12:30:00Z","v":3038,"vw":8.661485},{"c":8.5793,"h":8.6295,"l":8.56,"n":31,"o":8.6295,"t":"2026-10-23T12:45:00Z","v":6385,"vw":8.577445},{"c":8.63,"h":8.66,"l":8.58,"n":10,"o":8.58,"t":"2026-10-23T13:00:00Z","v":4399,"vw":8.631895},{"c":8.57,"h":8.67,"l":8.57,"n":51,"o":8.62,"t":"2026-10-23T13:15:00Z","v":11211,"vw":8.598151},{"c":8.5275,"h":8.6,"l":8.1801,"n":1196,"o":8.59,"t":"2026-10-23T13:30:00Z","v":373271,"vw":8.307876},{"c":8.51,"h":8.6,"l":8.3,"n":483,"o":8.4894,"t":"2026-10-23T13:45:00Z","v":175737,"vw":8.482087},{"c":8.53,"h":8.73,"l":8.43,"n":458,"o":8.55,"t":"2026-10-23T14:00:00Z","v":121105,"vw":8.535248},{"c":8.4704,"h":8.53,"l":8.4,"n":214,"o":8.5,"t":"2026-10-23T14:15:00Z","v":56177,"vw":8.447213},{"c":8.77,"h":8.77,"l":8.4901,"n":413,"o":8.4901,"t":"2026-10-23T14:30:00Z","v":103798,"vw":8.618533},{"c":8.71,"h":8.77,"l":8.6901,"n":293,"o":8.76,"t":"2026-10-23T14:45:00Z","v":64348,"vw":8.727561},{"c":8.7499,"h":8.76,"l":8.64,"n":167,"o":8.71,"t":"2026-10-23T15:00:00Z","v":45652,"vw":8.695317},{"c":8.82,"h":8.852,"l":8.75,"n":254,"o":8.75,"t":"2026-10-23T15:15:00Z","v":86441,"vw":8.797438},{"c":8.805,"h":8.87,"l":8.785,"n":235,"o":8.81,"t":"2026-10-23T15:30:00Z","v":63080,"vw":8.833184},{"c":8.94,"h":8.95,"l":8.81,"n":227,"o":8.82,"t":"2026-10-23T15:45:00Z","v":55486,"vw":8.881774},{"c":8.9495,"h":8.96,"l":8.89,"n":160,"o":8.9303,"t":"2026-10-23T16:00:00Z","v":37617,"vw":8.921851},{"c":8.955,"h":8.975,"l":8.8815,"n":172,"o":8.945,"t":"2026-10-23T16:15:00Z","v":76400,"vw":8.930671},{"c":9.14,"h":9.15,"l":8.9599,"n":337,"o":8.965,"t":"2026-10-23T16:30:00Z","v":94753,"vw":9.068697},{"c":9.0901,"h":9.19,"l":9.09,"n":252,"o":9.15,"t":"2026-10-23T16:45:00Z","v":51047,"vw":9.132163},{"c":9.15,"h":9.18,"l":9.085,"n":136,"o":9.09,"t":"2026-10-23T17:00:00Z","v":33976,"vw":9.137993},{"c":9.1206,"h":9.1899,"l":9.1099,"n":146,"o":9.1599,"t":"2026-10-23T17:15:00Z","v":34322,"vw":9.149005},{"c":9.115,"h":9.14,"l":9.1,"n":63,"o":9.125,"t":"2026-10-23T17:30:00Z","v":10069,"vw":9.115691},{"c":9.18,"h":9.19,"l":9.115,"n":100,"o":9.115,"t":"2026-10-23T17:45:00Z","v":17483,"vw":9.157106},{"c":9.1404,"h":9.175,"l":9.1,"n":59,"o":9.175,"t":"2026-10-23T18:00:00Z","v":9140,"vw":9.127684},{"c":9.16,"h":9.17,"l":9.13,"n":103,"o":9.17,"t":"2026-10-23T18:15:00Z","v":17001,"vw":9.153994},{"c":9.24,"h":9.24,"l":9.1159,"n":97,"o":9.15,"t":"2026-10-23T18:30:00Z","v":30022,"vw":9.192552},{"c":9.265,"h":9.2972,"l":9.17,"n":226,"o":9.23,"t":"2026-10-23T18:45:00Z","v":50020,"vw":9.228534},{"c":9.26,"h":9.27,"l":9.215,"n":101,"o":9.27,"t":"2026-10-23T19:00:00Z","v":30496,"vw":9.24732},{"c":9.31,"h":9.33,"l":9.26,"n":257,"o":9.27,"t":"2026-10-23T19:15:00Z","v":56980,"vw":9.294376},{"c":9.28,"h":9.34,"l":9.265,"n":316,"o":9.295,"t":"2026-10-23T19:30:00Z","v":76070,"vw":9.296806},{"c":9.2223,"h":9.3,"l":9.22,"n":350,"o":9.275,"t":"2026-10-23T19:45:00Z","v":108551,"vw":9.250419},{"c":9.23,"h":9.24,"l":9.16,"n":40,"o":9.24,"t":"2026-10-23T20:00:00Z","v":9440,"vw":9.216995},{"c":9.229,"h":9.2392,"l":9.22,"n":9,"o":9.22,"t":"2026-10-23T20:15:00Z","v":842,"vw":9.225996},{"c":9.2022,"h":9.22,"l":9.2,"n":18,"o":9.22,"t":"2026-10-23T20:30:00Z","v":3855,"vw":9.207515},{"c":9.21,"h":9.21,"l":9.2,"n":8,"o":9.2085,"t":"2026-10-23T20:45:00Z","v":2772,"vw":9.207579},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-10-23T21:00:00Z","v":781,"vw":9.21},{"c":9.21,"h":9.2102,"l":9.21,"n":2,"o":9.2102,"t":"2026-10-23T21:15:00Z","v":1716,"vw":9.210146},{"c":9.2022,"h":9.21,"l":9.2,"n":7,"o":9.2,"t":"2026-10-23T21:30:00Z","v":3356,"vw":9.204581},{"c":9.21,"h":9.21,"l":9.2,"n":3,"o":9.2,"t":"2026-10-23T21:45:00Z","v":706,"vw":9.201603},{"c":9.2005,"h":9.2085,"l":9.2,"n":3,"o":9.2,"t":"2026-10-23T22:00:00Z","v":331,"vw":9.203032},{"c":9.1808,"h":9.2001,"l":9.1808,"n":11,"o":9.2001,"t":"2026-10-23T22:15:00Z","v":1164,"vw":9.196521},{"c":9.12,"h":9.18,"l":9.11,"n":36,"o":9.18,"t":"2026-10-23T22:30:00Z","v":3589,"vw":9.130578},{"c":9.1017,"h":9.1017,"l":9.08,"n":2,"o":9.08,"t":"2026-10-23T22:45:00Z","v":227,"vw":9.092141},{"c":9.1,"h":9.1,"l":9.09,"n":7,"o":9.1,"t":"2026-10-23T23:00:00Z","v":3803,"vw":9.090995},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-23T23:30:00Z","v":100,"vw":9.18},{"c":9.09,"h":9.16,"l":9.09,"n":17,"o":9.16,"t":"2026-10-23T23:45:00Z","v":3475,"vw":9.106512}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20186908023790617,"strike":22.925236790483755,"iv":2.189143495765324,"gamma":0.03297483928296344,"theta":-0.01797243625196332,"vega":0.004265727070940294,"rho":0.0005002876845590584,"breakevenPct":154.4236069386321},{"delta":0.15,"premium":0.26506930440784743,"strike":16.3972278236861,"iv":1.7052074291166834,"gamma":0.056550916528764074,"theta":-0.018424556425935146,"vega":0.005638091057395171,"rho":0.0007763586154096355,"breakevenPct":83.30359876891036},{"delta":0.2,"premium":0.3774061183068901,"strike":14.655972807524932,"iv":1.6632675536553303,"gamma":0.06840596357160653,"theta":-0.021776110438994106,"vega":0.00674346785768933,"rho":0.0010194586291461787,"breakevenPct":65.38370655480554},{"delta":0.25,"premium":0.5170349428719124,"strike":14.035400253902612,"iv":1.7691842196686025,"gamma":0.0737725496274698,"theta":-0.026380416764970233,"vega":0.0077160171921224225,"rho":0.0012442379302189653,"breakevenPct":60.09279644416419},{"delta":0.3,"premium":0.6224291158804475,"strike":12.728976480683157,"iv":1.664425653841788,"gamma":0.08569200232394276,"theta":-0.02713597937828193,"vega":0.008433145153159034,"rho":0.0014932150857583143,"breakevenPct":46.88014957715737},{"delta":0.35,"premium":0.7557453416149068,"strike":11.923395445134576,"iv":1.6546364389233956,"gamma":0.09229544513457556,"theta":-0.02886977225672878,"vega":0.009022981366459626,"rho":0.0017246620017910684,"breakevenPct":39.48449710395471},{"delta":0.4,"premium":0.8475,"strike":10.952631578947368,"iv":1.513452105263158,"gamma":0.10509736842105263,"theta":-0.027517894736842106,"vega":0.009318947368421052,"rho":0.0019825281697262646,"breakevenPct":29.81442881130218},{"delta":0.45,"premium":1.0558333333333332,"strike":10.514035087719298,"iv":1.597267894736842,"gamma":0.10136929824561404,"theta":-0.02953543859649123,"vega":0.00949438596491228,"rho":0.002158989660945044,"breakevenPct":27.281280759654916},{"delta":0.5,"premium":1.2641666666666664,"strike":10.075438596491228,"iv":1.6810836842105261,"gamma":0.09764122807017545,"theta":-0.03155298245614035,"vega":0.00966982456140351,"rho":0.0023354511521638233,"breakevenPct":24.748132708007653},{"delta":0.55,"premium":1.4780645161290324,"strike":9.55483870967742,"iv":1.707385806451613,"gamma":0.09495225806451613,"theta":-0.031677419354838705,"vega":0.009566451612903227,"rho":0.0025078130993656683,"breakevenPct":21.374072891160086},{"delta":0.6,"premium":1.6931182795698925,"strike":9.01720430107527,"iv":1.7217406451612902,"gamma":0.09247913978494623,"theta":-0.03140860215053763,"vega":0.00940516129032258,"rho":0.002679323450467377,"breakevenPct":17.82533092018879},{"delta":0.65,"premium":1.929263157894737,"strike":8.490526315789474,"iv":1.7111953684210526,"gamma":0.08847705263157894,"theta":-0.029769684210526313,"vega":0.008941473684210527,"rho":0.002835800399989633,"breakevenPct":14.629147125238838},{"delta":0.7,"premium":2.174971751412429,"strike":7.961581920903956,"iv":1.7044725423728813,"gamma":0.0840123163841808,"theta":-0.028077062146892658,"vega":0.008446214689265538,"rho":0.0029855355077610815,"breakevenPct":11.5132417196522},{"delta":0.75,"premium":2.542203389830508,"strike":7.396610169491526,"iv":1.7614216949152541,"gamma":0.0738993220338983,"theta":-0.026269152542372883,"vega":0.007655254237288136,"rho":0.0030496791647748995,"breakevenPct":9.337882940836465},{"delta":0.8,"premium":2.8947182449479696,"strike":6.842136258420051,"iv":1.7764068862125664,"gamma":0.06418469461142015,"theta":-0.023566058266203123,"vega":0.006749164270673047,"rho":0.0031247972912344796,"breakevenPct":7.116111148163048},{"delta":0.85,"premium":3.2125647045049135,"strike":6.3123921591584775,"iv":1.692537376858763,"gamma":0.05540850203229319,"theta":-0.018754173253461928,"vega":0.005571863165549043,"rho":0.003225768026925353,"breakevenPct":4.785004000697375},{"delta":0.9,"premium":3.94061003479978,"strike":5.430936805473916,"iv":1.8670812771840488,"gamma":0.039447660336472956,"theta":-0.015495542385752212,"vega":0.004244414517602212,"rho":0.0030334249393809713,"breakevenPct":3.0973249755082057}],"put":[{"delta":0.1,"premium":0.23850506294820967,"strike":5.540202517928386,"iv":1.771605968365297,"gamma":0.04327988675742358,"theta":-0.01362507685890366,"vega":0.004226601730010383,"rho":-0.0008305884360108941,"breakevenPct":41.67549554477253},{"delta":0.15,"premium":0.33795345142004524,"strike":6.502591150971687,"iv":1.4850776992422854,"gamma":0.06450711530405832,"theta":-0.015611131064725444,"vega":0.005577613388617084,"rho":-0.0012320366430914114,"breakevenPct":32.182203525284464},{"delta":0.2,"premium":0.49166666666666675,"strike":7.111111111111112,"iv":1.4435666666666667,"gamma":0.07917777777777778,"theta":-0.01856666666666667,"vega":0.006722222222222222,"rho":-0.0016710537038871038,"breakevenPct":27.178828994010512},{"delta":0.25,"premium":0.750064599483204,"strike":7.541774332472007,"iv":1.5608793281653746,"gamma":0.08219242032730405,"theta":-0.022701033591731264,"vega":0.007583548664944014,"rho":-0.0021823785542619887,"breakevenPct":25.283721309254098},{"delta":0.3,"premium":1.0084625322997411,"strike":7.972437553832902,"iv":1.6781919896640827,"gamma":0.08520706287683032,"theta":-0.026835400516795862,"vega":0.008444875107665804,"rho":-0.002693703404636874,"breakevenPct":23.388613624497683},{"delta":0.35,"premium":1.168085606773283,"strike":8.440263405456255,"iv":1.5917037629350894,"gamma":0.09570216368767638,"theta":-0.026659736594543744,"vega":0.00889623706491063,"rho":-0.0031349098968230537,"breakevenPct":19.99804401888919},{"delta":0.4,"premium":1.3209548447789277,"strike":8.91063029162747,"iv":1.491280432737535,"gamma":0.1067087488240828,"theta":-0.02618936970837253,"vega":0.009319567262464723,"rho":-0.0035713219713553053,"breakevenPct":16.505220606726706},{"delta":0.45,"premium":1.7298358733880423,"strike":9.474794841735052,"iv":1.5625059788980071,"gamma":0.10409953106682297,"theta":-0.02804665885111372,"vega":0.009542438452520516,"rho":-0.004189141505628315,"breakevenPct":14.79693104128701},{"delta":0.5,"premium":2.192523364485981,"strike":10.060747663551401,"iv":1.6622056074766356,"gamma":0.09879065420560748,"theta":-0.030151401869158878,"vega":0.00968785046728972,"rho":-0.004845129657948022,"breakevenPct":13.440876797960174},{"delta":0.55,"premium":2.6014018691588787,"strike":10.644859813084112,"iv":1.660336448598131,"gamma":0.0977392523364486,"theta":-0.02968411214953271,"vega":0.009571028037383177,"rho":-0.005463350126118929,"breakevenPct":11.51311392821525},{"delta":0.6,"premium":3.0026140155728585,"strike":11.218020022246941,"iv":1.64210723025584,"gamma":0.09651134593993327,"theta":-0.02859332591768632,"vega":0.009347385984427142,"rho":-0.006075973278982483,"breakevenPct":9.621496076192713},{"delta":0.65,"premium":3.3919354838709674,"strike":11.774193548387096,"iv":1.5985032258064515,"gamma":0.09500967741935484,"theta":-0.02653548387096774,"vega":0.008958064516129032,"rho":-0.006679914881573413,"breakevenPct":7.7859398843110155},{"delta":0.7,"premium":3.984573045487538,"strike":12.511262406455927,"iv":1.595906322910469,"gamma":0.08944759182976893,"theta":-0.024578628291832216,"vega":0.008422558707531135,"rho":-0.007433229517295319,"breakevenPct":6.197036733021028},{"delta":0.75,"premium":4.710398092756878,"strike":13.365174226772798,"iv":1.6017270662325882,"gamma":0.08124736893533183,"theta":-0.022192174229254125,"vega":0.007693585441638561,"rho":-0.008281722309392683,"breakevenPct":4.78794131995688},{"delta":0.8,"premium":5.502328819680699,"strike":14.280365355200777,"iv":1.5863598605074545,"gamma":0.07240740706930508,"theta":-0.01905095170032736,"vega":0.006788171479811291,"rho":-0.009173806488141086,"breakevenPct":3.4319413034094866},{"delta":0.85,"premium":6.5060016581270546,"strike":15.39555739791895,"iv":1.565850065269059,"gamma":0.06088413204574022,"theta":-0.015191640455092265,"vega":0.005641517911844842,"rho":-0.010217171226264515,"breakevenPct":2.2051073730264625}]},"raw":{"call":[{"delta":0.1,"premium":0.20186908023790617,"strike":22.925236790483755,"iv":2.189143495765324,"gamma":0.03297483928296344,"theta":-0.01797243625196332,"vega":0.004265727070940294,"rho":0.0005002876845590584,"breakevenPct":154.4236069386321},{"delta":0.15,"premium":0.26506930440784743,"strike":16.3972278236861,"iv":1.7052074291166834,"gamma":0.056550916528764074,"theta":-0.018424556425935146,"vega":0.005638091057395171,"rho":0.0007763586154096355,"breakevenPct":83.30359876891036},{"delta":0.2,"premium":0.3774061183068901,"strike":14.655972807524932,"iv":1.6632675536553303,"gamma":0.06840596357160653,"theta":-0.021776110438994106,"vega":0.00674346785768933,"rho":0.0010194586291461787,"breakevenPct":65.38370655480554},{"delta":0.25,"premium":0.5170349428719124,"strike":14.035400253902612,"iv":1.7691842196686025,"gamma":0.0737725496274698,"theta":-0.026380416764970233,"vega":0.0077160171921224225,"rho":0.0012442379302189653,"breakevenPct":60.09279644416419},{"delta":0.3,"premium":0.6224291158804475,"strike":12.728976480683157,"iv":1.664425653841788,"gamma":0.08569200232394276,"theta":-0.02713597937828193,"vega":0.008433145153159034,"rho":0.0014932150857583143,"breakevenPct":46.88014957715737},{"delta":0.35,"premium":0.7557453416149068,"strike":11.923395445134576,"iv":1.6546364389233956,"gamma":0.09229544513457556,"theta":-0.02886977225672878,"vega":0.009022981366459626,"rho":0.0017246620017910684,"breakevenPct":39.48449710395471},{"delta":0.4,"premium":0.8475,"strike":10.952631578947368,"iv":1.513452105263158,"gamma":0.10509736842105263,"theta":-0.027517894736842106,"vega":0.009318947368421052,"rho":0.0019825281697262646,"breakevenPct":29.81442881130218},{"delta":0.45,"premium":1.0558333333333332,"strike":10.514035087719298,"iv":1.597267894736842,"gamma":0.10136929824561404,"theta":-0.02953543859649123,"vega":0.00949438596491228,"rho":0.002158989660945044,"breakevenPct":27.281280759654916},{"delta":0.5,"premium":1.2641666666666664,"strike":10.075438596491228,"iv":1.6810836842105261,"gamma":0.09764122807017545,"theta":-0.03155298245614035,"vega":0.00966982456140351,"rho":0.0023354511521638233,"breakevenPct":24.748132708007653},{"delta":0.55,"premium":1.4780645161290324,"strike":9.55483870967742,"iv":1.707385806451613,"gamma":0.09495225806451613,"theta":-0.031677419354838705,"vega":0.009566451612903227,"rho":0.0025078130993656683,"breakevenPct":21.374072891160086},{"delta":0.6,"premium":1.6931182795698925,"strike":9.01720430107527,"iv":1.7217406451612902,"gamma":0.09247913978494623,"theta":-0.03140860215053763,"vega":0.00940516129032258,"rho":0.002679323450467377,"breakevenPct":17.82533092018879},{"delta":0.65,"premium":1.929263157894737,"strike":8.490526315789474,"iv":1.7111953684210526,"gamma":0.08847705263157894,"theta":-0.029769684210526313,"vega":0.008941473684210527,"rho":0.002835800399989633,"breakevenPct":14.629147125238838},{"delta":0.7,"premium":2.174971751412429,"strike":7.961581920903956,"iv":1.7044725423728813,"gamma":0.0840123163841808,"theta":-0.028077062146892658,"vega":0.008446214689265538,"rho":0.0029855355077610815,"breakevenPct":11.5132417196522},{"delta":0.75,"premium":2.542203389830508,"strike":7.396610169491526,"iv":1.7614216949152541,"gamma":0.0738993220338983,"theta":-0.026269152542372883,"vega":0.007655254237288136,"rho":0.0030496791647748995,"breakevenPct":9.337882940836465},{"delta":0.8,"premium":2.8947182449479696,"strike":6.842136258420051,"iv":1.7764068862125664,"gamma":0.06418469461142015,"theta":-0.023566058266203123,"vega":0.006749164270673047,"rho":0.0031247972912344796,"breakevenPct":7.116111148163048},{"delta":0.85,"premium":3.2125647045049135,"strike":6.3123921591584775,"iv":1.692537376858763,"gamma":0.05540850203229319,"theta":-0.018754173253461928,"vega":0.005571863165549043,"rho":0.003225768026925353,"breakevenPct":4.785004000697375},{"delta":0.9,"premium":3.94061003479978,"strike":5.430936805473916,"iv":1.8670812771840488,"gamma":0.039447660336472956,"theta":-0.015495542385752212,"vega":0.004244414517602212,"rho":0.0030334249393809713,"breakevenPct":3.0973249755082057}],"put":[{"delta":0.1,"premium":0.23850506294820967,"strike":5.540202517928386,"iv":1.771605968365297,"gamma":0.04327988675742358,"theta":-0.01362507685890366,"vega":0.004226601730010383,"rho":-0.0008305884360108941,"breakevenPct":41.67549554477253},{"delta":0.15,"premium":0.33795345142004524,"strike":6.502591150971687,"iv":1.4850776992422854,"gamma":0.06450711530405832,"theta":-0.015611131064725444,"vega":0.005577613388617084,"rho":-0.0012320366430914114,"breakevenPct":32.182203525284464},{"delta":0.2,"premium":0.49166666666666675,"strike":7.111111111111112,"iv":1.4435666666666667,"gamma":0.07917777777777778,"theta":-0.01856666666666667,"vega":0.006722222222222222,"rho":-0.0016710537038871038,"breakevenPct":27.178828994010512},{"delta":0.25,"premium":0.750064599483204,"strike":7.541774332472007,"iv":1.5608793281653746,"gamma":0.08219242032730405,"theta":-0.022701033591731264,"vega":0.007583548664944014,"rho":-0.0021823785542619887,"breakevenPct":25.283721309254098},{"delta":0.3,"premium":1.0084625322997411,"strike":7.972437553832902,"iv":1.6781919896640827,"gamma":0.08520706287683032,"theta":-0.026835400516795862,"vega":0.008444875107665804,"rho":-0.002693703404636874,"breakevenPct":23.388613624497683},{"delta":0.35,"premium":1.168085606773283,"strike":8.440263405456255,"iv":1.5917037629350894,"gamma":0.09570216368767638,"theta":-0.026659736594543744,"vega":0.00889623706491063,"rho":-0.0031349098968230537,"breakevenPct":19.99804401888919},{"delta":0.4,"premium":1.3209548447789277,"strike":8.91063029162747,"iv":1.491280432737535,"gamma":0.1067087488240828,"theta":-0.02618936970837253,"vega":0.009319567262464723,"rho":-0.0035713219713553053,"breakevenPct":16.505220606726706},{"delta":0.45,"premium":1.7298358733880423,"strike":9.474794841735052,"iv":1.5625059788980071,"gamma":0.10409953106682297,"theta":-0.02804665885111372,"vega":0.009542438452520516,"rho":-0.004189141505628315,"breakevenPct":14.79693104128701},{"delta":0.5,"premium":2.192523364485981,"strike":10.060747663551401,"iv":1.6622056074766356,"gamma":0.09879065420560748,"theta":-0.030151401869158878,"vega":0.00968785046728972,"rho":-0.004845129657948022,"breakevenPct":13.440876797960174},{"delta":0.55,"premium":2.6014018691588787,"strike":10.644859813084112,"iv":1.660336448598131,"gamma":0.0977392523364486,"theta":-0.02968411214953271,"vega":0.009571028037383177,"rho":-0.005463350126118929,"breakevenPct":11.51311392821525},{"delta":0.6,"premium":3.0026140155728585,"strike":11.218020022246941,"iv":1.64210723025584,"gamma":0.09651134593993327,"theta":-0.02859332591768632,"vega":0.009347385984427142,"rho":-0.006075973278982483,"breakevenPct":9.621496076192713},{"delta":0.65,"premium":3.3919354838709674,"strike":11.774193548387096,"iv":1.5985032258064515,"gamma":0.09500967741935484,"theta":-0.02653548387096774,"vega":0.008958064516129032,"rho":-0.006679914881573413,"breakevenPct":7.7859398843110155},{"delta":0.7,"premium":3.984573045487538,"strike":12.511262406455927,"iv":1.595906322910469,"gamma":0.08944759182976893,"theta":-0.024578628291832216,"vega":0.008422558707531135,"rho":-0.007433229517295319,"breakevenPct":6.197036733021028},{"delta":0.75,"premium":4.710398092756878,"strike":13.365174226772798,"iv":1.6017270662325882,"gamma":0.08124736893533183,"theta":-0.022192174229254125,"vega":0.007693585441638561,"rho":-0.008281722309392683,"breakevenPct":4.78794131995688},{"delta":0.8,"premium":5.502328819680699,"strike":14.280365355200777,"iv":1.5863598605074545,"gamma":0.07240740706930508,"theta":-0.01905095170032736,"vega":0.006788171479811291,"rho":-0.009173806488141086,"breakevenPct":3.4319413034094866},{"delta":0.85,"premium":6.5060016581270546,"strike":15.39555739791895,"iv":1.565850065269059,"gamma":0.06088413204574022,"theta":-0.015191640455092265,"vega":0.005641517911844842,"rho":-0.010217171226264515,"breakevenPct":2.2051073730264625}]}},"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"}}