{"symbol":"SKHX","url":"https://intraalpha.com/companies/SKHX","capturedAt":"2026-10-22T20:48:00.176Z","state":"partial","quote":{"symbol":"SKHX","last_price":8.07,"prev_close":9.77,"regular_close":8.21,"change":-1.7,"change_pct":-17.4002,"regular_change":-1.56,"regular_change_pct":-15.9672,"extended_change":-0.14,"extended_change_pct":-1.7052,"bid":8.05,"ask":8.07,"bid_size":900,"ask_size":1000,"volume":4411865,"vwap":8.63098,"open":8.91,"high":9.2199,"low":8.07,"close":8.21,"trade_count":17074,"last_trade_at":"2026-10-22T20:47:59.211849679Z","last_quote_at":"2026-10-22T20:47:59.214062896Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:20.646Z","bars":[{"c":9.13,"h":9.33,"l":8.85,"n":896,"o":9.28,"t":"2026-10-15T08:00:00Z","v":255737,"vw":9.081599},{"c":9.17,"h":9.2,"l":9.13,"n":59,"o":9.13,"t":"2026-10-15T08:05:00Z","v":12912,"vw":9.160718},{"c":9.14,"h":9.16,"l":9.1321,"n":30,"o":9.1321,"t":"2026-10-15T08:10:00Z","v":4066,"vw":9.14331},{"c":9.1002,"h":9.13,"l":9.09,"n":29,"o":9.13,"t":"2026-10-15T08:15:00Z","v":4934,"vw":9.105009},{"c":9.12,"h":9.12,"l":9.105,"n":49,"o":9.105,"t":"2026-10-15T08:20:00Z","v":5336,"vw":9.111727},{"c":9.105,"h":9.155,"l":9.105,"n":40,"o":9.12,"t":"2026-10-15T08:25:00Z","v":6549,"vw":9.118812},{"c":9.14,"h":9.15,"l":9.12,"n":37,"o":9.12,"t":"2026-10-15T08:30:00Z","v":9053,"vw":9.130833},{"c":9.1,"h":9.15,"l":9.1,"n":64,"o":9.13,"t":"2026-10-15T08:35:00Z","v":14062,"vw":9.132671},{"c":9.07,"h":9.1,"l":9.06,"n":34,"o":9.09,"t":"2026-10-15T08:40:00Z","v":9166,"vw":9.084043},{"c":9.16,"h":9.18,"l":9.075,"n":206,"o":9.08,"t":"2026-10-15T08:45:00Z","v":52425,"vw":9.118324},{"c":9.1551,"h":9.1551,"l":9.1495,"n":25,"o":9.1495,"t":"2026-10-15T08:50:00Z","v":6351,"vw":9.150456},{"c":9.1333,"h":9.2,"l":9.13,"n":67,"o":9.2,"t":"2026-10-15T08:55:00Z","v":16521,"vw":9.143579},{"c":9.15,"h":9.17,"l":9.07,"n":64,"o":9.14,"t":"2026-10-15T09:00:00Z","v":16215,"vw":9.137878},{"c":9.14,"h":9.14,"l":9.11,"n":12,"o":9.11,"t":"2026-10-15T09:05:00Z","v":2409,"vw":9.116463},{"c":9.23,"h":9.23,"l":9.19,"n":29,"o":9.2,"t":"2026-10-15T09:10:00Z","v":5722,"vw":9.200637},{"c":9.23,"h":9.23,"l":9.23,"n":4,"o":9.23,"t":"2026-10-15T09:15:00Z","v":1000,"vw":9.23},{"c":9.13,"h":9.14,"l":9.13,"n":6,"o":9.14,"t":"2026-10-15T09:20:00Z","v":500,"vw":9.1325},{"c":9.13,"h":9.1398,"l":9.13,"n":4,"o":9.1398,"t":"2026-10-15T09:25:00Z","v":310,"vw":9.135717},{"c":9.1,"h":9.11,"l":9.1,"n":16,"o":9.11,"t":"2026-10-15T09:30:00Z","v":4248,"vw":9.102686},{"c":9.08,"h":9.13,"l":9.08,"n":24,"o":9.11,"t":"2026-10-15T09:35:00Z","v":3109,"vw":9.09993},{"c":9.05,"h":9.09,"l":9.04,"n":13,"o":9.09,"t":"2026-10-15T09:45:00Z","v":1013,"vw":9.068069},{"c":9.07,"h":9.07,"l":9.04,"n":16,"o":9.04,"t":"2026-10-15T09:50:00Z","v":3432,"vw":9.058917},{"c":9.075,"h":9.075,"l":9.05,"n":7,"o":9.05,"t":"2026-10-15T09:55:00Z","v":919,"vw":9.05451},{"c":9.05,"h":9.0619,"l":9.05,"n":6,"o":9.0619,"t":"2026-10-15T10:00:00Z","v":719,"vw":9.053005},{"c":9.04,"h":9.05,"l":9.04,"n":12,"o":9.05,"t":"2026-10-15T10:10:00Z","v":2164,"vw":9.0445},{"c":9.1,"h":9.14,"l":9.1,"n":4,"o":9.11,"t":"2026-10-15T10:15:00Z","v":629,"vw":9.11159},{"c":9.09,"h":9.095,"l":9.09,"n":3,"o":9.095,"t":"2026-10-15T10:20:00Z","v":429,"vw":9.091166},{"c":9.09,"h":9.1,"l":9.09,"n":12,"o":9.09,"t":"2026-10-15T10:25:00Z","v":1846,"vw":9.096718},{"c":9.04,"h":9.0684,"l":9.04,"n":4,"o":9.04,"t":"2026-10-15T10:30:00Z","v":1206,"vw":9.060545},{"c":9.03,"h":9.03,"l":9.02,"n":12,"o":9.02,"t":"2026-10-15T10:35:00Z","v":4009,"vw":9.026264},{"c":9,"h":9.02,"l":9,"n":42,"o":9.02,"t":"2026-10-15T10:40:00Z","v":5475,"vw":9.00456},{"c":8.94,"h":8.97,"l":8.94,"n":12,"o":8.96,"t":"2026-10-15T10:45:00Z","v":920,"vw":8.952415},{"c":8.9,"h":8.93,"l":8.8825,"n":46,"o":8.93,"t":"2026-10-15T10:50:00Z","v":8142,"vw":8.900345},{"c":8.91,"h":8.91,"l":8.88,"n":22,"o":8.91,"t":"2026-10-15T10:55:00Z","v":3607,"vw":8.900582},{"c":8.85,"h":8.93,"l":8.8274,"n":164,"o":8.9,"t":"2026-10-15T11:00:00Z","v":32723,"vw":8.88105},{"c":8.95,"h":8.95,"l":8.83,"n":35,"o":8.87,"t":"2026-10-15T11:05:00Z","v":24975,"vw":8.883551},{"c":9.01,"h":9.02,"l":8.93,"n":42,"o":8.97,"t":"2026-10-15T11:10:00Z","v":5503,"vw":8.973377},{"c":9.05,"h":9.05,"l":8.9923,"n":26,"o":8.998,"t":"2026-10-15T11:15:00Z","v":6273,"vw":9.012302},{"c":9.02,"h":9.0429,"l":9.02,"n":16,"o":9.02,"t":"2026-10-15T11:20:00Z","v":8403,"vw":9.02758},{"c":9.0461,"h":9.0461,"l":9.02,"n":22,"o":9.02,"t":"2026-10-15T11:25:00Z","v":4299,"vw":9.025721},{"c":9.11,"h":9.12,"l":9.05,"n":29,"o":9.08,"t":"2026-10-15T11:30:00Z","v":5612,"vw":9.097489},{"c":9.105,"h":9.14,"l":9.08,"n":29,"o":9.09,"t":"2026-10-15T11:35:00Z","v":4852,"vw":9.113747},{"c":9.1196,"h":9.15,"l":9.11,"n":33,"o":9.14,"t":"2026-10-15T11:40:00Z","v":8202,"vw":9.124525},{"c":9.11,"h":9.12,"l":9.09,"n":18,"o":9.11,"t":"2026-10-15T11:45:00Z","v":9438,"vw":9.103708},{"c":9.1,"h":9.1,"l":9.1,"n":7,"o":9.1,"t":"2026-10-15T11:50:00Z","v":310,"vw":9.1},{"c":9.06,"h":9.12,"l":9.06,"n":15,"o":9.12,"t":"2026-10-15T11:55:00Z","v":2878,"vw":9.102979},{"c":9.01,"h":9.06,"l":9.01,"n":61,"o":9.06,"t":"2026-10-15T12:00:00Z","v":17873,"vw":9.040764},{"c":9.02,"h":9.0497,"l":9.01,"n":40,"o":9.02,"t":"2026-10-15T12:05:00Z","v":18074,"vw":9.02432},{"c":9.0209,"h":9.05,"l":9.01,"n":13,"o":9.03,"t":"2026-10-15T12:10:00Z","v":12730,"vw":9.023962},{"c":9.0379,"h":9.06,"l":9.02,"n":18,"o":9.04,"t":"2026-10-15T12:15:00Z","v":4506,"vw":9.041087},{"c":9.105,"h":9.105,"l":9.0167,"n":112,"o":9.03,"t":"2026-10-15T12:20:00Z","v":31296,"vw":9.041105},{"c":9.0594,"h":9.105,"l":9.0594,"n":22,"o":9.08,"t":"2026-10-15T12:25:00Z","v":8636,"vw":9.067667},{"c":9.1,"h":9.145,"l":8.93,"n":223,"o":9.05,"t":"2026-10-15T12:30:00Z","v":67894,"vw":9.011447},{"c":9.22,"h":9.22,"l":9.02,"n":427,"o":9.06,"t":"2026-10-15T12:35:00Z","v":34593,"vw":9.090695},{"c":9.1,"h":9.18,"l":9.1,"n":42,"o":9.18,"t":"2026-10-15T12:40:00Z","v":10156,"vw":9.160804},{"c":9.12,"h":9.19,"l":9.12,"n":41,"o":9.13,"t":"2026-10-15T12:45:00Z","v":7465,"vw":9.150797},{"c":9.1,"h":9.13,"l":9.07,"n":52,"o":9.09,"t":"2026-10-15T12:50:00Z","v":11362,"vw":9.105818},{"c":9.0199,"h":9.1,"l":8.96,"n":56,"o":9.1,"t":"2026-10-15T12:55:00Z","v":14234,"vw":9.038242},{"c":8.9675,"h":9.06,"l":8.9675,"n":78,"o":9.02,"t":"2026-10-15T13:00:00Z","v":22012,"vw":9.008934},{"c":9,"h":9.01,"l":8.9675,"n":24,"o":8.9675,"t":"2026-10-15T13:05:00Z","v":7459,"vw":8.997548},{"c":8.9786,"h":9,"l":8.9775,"n":19,"o":9,"t":"2026-10-15T13:10:00Z","v":3727,"vw":8.992059},{"c":9.04,"h":9.04,"l":9.01,"n":16,"o":9.01,"t":"2026-10-15T13:15:00Z","v":1219,"vw":9.026426},{"c":9.0483,"h":9.0496,"l":9.02,"n":42,"o":9.04,"t":"2026-10-15T13:20:00Z","v":14041,"vw":9.042283},{"c":9.142,"h":9.142,"l":9,"n":93,"o":9.05,"t":"2026-10-15T13:25:00Z","v":32644,"vw":9.036072},{"c":9.19,"h":9.38,"l":9.07,"n":820,"o":9.07,"t":"2026-10-15T13:30:00Z","v":331017,"vw":9.266181},{"c":9.47,"h":9.47,"l":9.1,"n":759,"o":9.18,"t":"2026-10-15T13:35:00Z","v":169019,"vw":9.332243},{"c":9.67,"h":9.7,"l":9.415,"n":758,"o":9.47,"t":"2026-10-15T13:40:00Z","v":144763,"vw":9.567493},{"c":9.45,"h":9.71,"l":9.42,"n":605,"o":9.665,"t":"2026-10-15T13:45:00Z","v":155357,"vw":9.547446},{"c":9.2601,"h":9.5,"l":9.2601,"n":378,"o":9.46,"t":"2026-10-15T13:50:00Z","v":79407,"vw":9.33683},{"c":9.4,"h":9.41,"l":9.255,"n":292,"o":9.27,"t":"2026-10-15T13:55:00Z","v":68538,"vw":9.312415},{"c":9.5476,"h":9.605,"l":9.39,"n":534,"o":9.39,"t":"2026-10-15T14:00:00Z","v":139674,"vw":9.519948},{"c":9.5301,"h":9.62,"l":9.48,"n":310,"o":9.54,"t":"2026-10-15T14:05:00Z","v":59857,"vw":9.545905},{"c":9.4597,"h":9.63,"l":9.43,"n":292,"o":9.55,"t":"2026-10-15T14:10:00Z","v":42815,"vw":9.537036},{"c":9.615,"h":9.615,"l":9.48,"n":257,"o":9.5,"t":"2026-10-15T14:15:00Z","v":47423,"vw":9.531114},{"c":9.5458,"h":9.65,"l":9.535,"n":255,"o":9.61,"t":"2026-10-15T14:20:00Z","v":49951,"vw":9.598339},{"c":9.5399,"h":9.58,"l":9.52,"n":199,"o":9.5399,"t":"2026-10-15T14:25:00Z","v":30991,"vw":9.551305},{"c":9.5465,"h":9.58,"l":9.45,"n":296,"o":9.53,"t":"2026-10-15T14:30:00Z","v":60570,"vw":9.495297},{"c":9.62,"h":9.62,"l":9.4886,"n":126,"o":9.5684,"t":"2026-10-15T14:35:00Z","v":17504,"vw":9.530276},{"c":9.7788,"h":9.7898,"l":9.615,"n":404,"o":9.62,"t":"2026-10-15T14:40:00Z","v":115280,"vw":9.741855},{"c":9.7,"h":9.8758,"l":9.6822,"n":395,"o":9.78,"t":"2026-10-15T14:45:00Z","v":83485,"vw":9.813032},{"c":9.715,"h":9.735,"l":9.64,"n":293,"o":9.695,"t":"2026-10-15T14:50:00Z","v":83147,"vw":9.691797},{"c":9.865,"h":9.89,"l":9.72,"n":306,"o":9.73,"t":"2026-10-15T14:55:00Z","v":67801,"vw":9.815901},{"c":9.92,"h":9.92,"l":9.8,"n":175,"o":9.8601,"t":"2026-10-15T15:00:00Z","v":56841,"vw":9.856052},{"c":9.88,"h":9.97,"l":9.79,"n":235,"o":9.92,"t":"2026-10-15T15:05:00Z","v":58511,"vw":9.881444},{"c":10.05,"h":10.05,"l":9.84,"n":262,"o":9.885,"t":"2026-10-15T15:10:00Z","v":81369,"vw":9.989527},{"c":10.04,"h":10.125,"l":10.0124,"n":325,"o":10.06,"t":"2026-10-15T15:15:00Z","v":74713,"vw":10.064134},{"c":10.02,"h":10.0497,"l":9.9677,"n":243,"o":10.0361,"t":"2026-10-15T15:20:00Z","v":46903,"vw":10.002532},{"c":9.92,"h":10.03,"l":9.88,"n":305,"o":10.03,"t":"2026-10-15T15:25:00Z","v":91049,"vw":9.945238},{"c":9.97,"h":9.9999,"l":9.9,"n":201,"o":9.93,"t":"2026-10-15T15:30:00Z","v":33565,"vw":9.943124},{"c":9.9775,"h":10.0012,"l":9.92,"n":143,"o":9.99,"t":"2026-10-15T15:35:00Z","v":25158,"vw":9.96769},{"c":9.9877,"h":10.01,"l":9.9642,"n":129,"o":9.98,"t":"2026-10-15T15:40:00Z","v":31725,"vw":9.984346},{"c":10.01,"h":10.02,"l":9.94,"n":103,"o":9.97,"t":"2026-10-15T15:45:00Z","v":20361,"vw":9.965731},{"c":10.01,"h":10.06,"l":10.005,"n":79,"o":10.01,"t":"2026-10-15T15:50:00Z","v":15607,"vw":10.041434},{"c":10.13,"h":10.1362,"l":10,"n":169,"o":10.01,"t":"2026-10-15T15:55:00Z","v":31005,"vw":10.079152},{"c":10.075,"h":10.1688,"l":10.0724,"n":120,"o":10.13,"t":"2026-10-15T16:00:00Z","v":18343,"vw":10.129543},{"c":10.041,"h":10.12,"l":10.0324,"n":104,"o":10.08,"t":"2026-10-15T16:05:00Z","v":20660,"vw":10.086102},{"c":10.02,"h":10.05,"l":10,"n":119,"o":10.05,"t":"2026-10-15T16:10:00Z","v":33801,"vw":10.017899},{"c":9.975,"h":10.01,"l":9.94,"n":127,"o":10.0099,"t":"2026-10-15T16:15:00Z","v":26903,"vw":9.967343},{"c":9.92,"h":9.9724,"l":9.91,"n":121,"o":9.965,"t":"2026-10-15T16:20:00Z","v":29612,"vw":9.931866},{"c":9.83,"h":9.915,"l":9.83,"n":151,"o":9.915,"t":"2026-10-15T16:25:00Z","v":52073,"vw":9.848594},{"c":9.84,"h":9.84,"l":9.805,"n":133,"o":9.835,"t":"2026-10-15T16:30:00Z","v":31837,"vw":9.82779},{"c":9.84,"h":9.93,"l":9.84,"n":114,"o":9.85,"t":"2026-10-15T16:35:00Z","v":32852,"vw":9.882861},{"c":9.845,"h":9.845,"l":9.8,"n":132,"o":9.84,"t":"2026-10-15T16:40:00Z","v":32960,"vw":9.814861},{"c":9.81,"h":9.87,"l":9.805,"n":121,"o":9.8684,"t":"2026-10-15T16:45:00Z","v":26051,"vw":9.836722},{"c":9.79,"h":9.805,"l":9.75,"n":204,"o":9.8,"t":"2026-10-15T16:50:00Z","v":67428,"vw":9.770092},{"c":9.845,"h":9.85,"l":9.7801,"n":85,"o":9.795,"t":"2026-10-15T16:55:00Z","v":14144,"vw":9.809264},{"c":9.83,"h":9.84,"l":9.82,"n":30,"o":9.84,"t":"2026-10-15T17:00:00Z","v":4289,"vw":9.827139},{"c":9.91,"h":9.9188,"l":9.835,"n":56,"o":9.835,"t":"2026-10-15T17:05:00Z","v":8902,"vw":9.860216},{"c":9.92,"h":9.94,"l":9.9,"n":85,"o":9.915,"t":"2026-10-15T17:10:00Z","v":30996,"vw":9.916324},{"c":9.93,"h":9.94,"l":9.915,"n":76,"o":9.915,"t":"2026-10-15T17:15:00Z","v":11281,"vw":9.92284},{"c":9.91,"h":9.9258,"l":9.8901,"n":84,"o":9.92,"t":"2026-10-15T17:20:00Z","v":47146,"vw":9.909218},{"c":9.9215,"h":9.94,"l":9.895,"n":45,"o":9.91,"t":"2026-10-15T17:25:00Z","v":7511,"vw":9.918652},{"c":9.9501,"h":9.98,"l":9.935,"n":57,"o":9.94,"t":"2026-10-15T17:30:00Z","v":6099,"vw":9.947214},{"c":9.9994,"h":9.9994,"l":9.98,"n":103,"o":9.98,"t":"2026-10-15T17:35:00Z","v":32246,"vw":9.989262},{"c":9.9802,"h":10.08,"l":9.9802,"n":74,"o":10,"t":"2026-10-15T17:40:00Z","v":11774,"vw":10.023065},{"c":9.99,"h":10.02,"l":9.985,"n":32,"o":9.9925,"t":"2026-10-15T17:45:00Z","v":4375,"vw":10.002164},{"c":9.97,"h":9.999,"l":9.955,"n":81,"o":9.9876,"t":"2026-10-15T17:50:00Z","v":26996,"vw":9.970357},{"c":10,"h":10.01,"l":9.9605,"n":54,"o":9.97,"t":"2026-10-15T17:55:00Z","v":13518,"vw":10.004163},{"c":9.93,"h":10.005,"l":9.91,"n":114,"o":10.005,"t":"2026-10-15T18:00:00Z","v":19852,"vw":9.946638},{"c":9.9,"h":9.94,"l":9.89,"n":43,"o":9.93,"t":"2026-10-15T18:05:00Z","v":12249,"vw":9.90539},{"c":9.83,"h":9.9176,"l":9.83,"n":79,"o":9.91,"t":"2026-10-15T18:10:00Z","v":17574,"vw":9.853559},{"c":9.885,"h":9.885,"l":9.835,"n":44,"o":9.85,"t":"2026-10-15T18:15:00Z","v":7304,"vw":9.862308},{"c":9.89,"h":9.89,"l":9.87,"n":15,"o":9.88,"t":"2026-10-15T18:20:00Z","v":1203,"vw":9.881666},{"c":9.93,"h":9.93,"l":9.88,"n":42,"o":9.9,"t":"2026-10-15T18:25:00Z","v":7632,"vw":9.896609},{"c":9.95,"h":9.95,"l":9.92,"n":30,"o":9.945,"t":"2026-10-15T18:30:00Z","v":4880,"vw":9.930943},{"c":9.9476,"h":9.9662,"l":9.945,"n":35,"o":9.95,"t":"2026-10-15T18:35:00Z","v":7587,"vw":9.954109},{"c":9.95,"h":9.95,"l":9.91,"n":46,"o":9.95,"t":"2026-10-15T18:40:00Z","v":7095,"vw":9.92722},{"c":9.9592,"h":9.98,"l":9.95,"n":28,"o":9.96,"t":"2026-10-15T18:45:00Z","v":3198,"vw":9.95581},{"c":10.02,"h":10.02,"l":9.95,"n":45,"o":9.95,"t":"2026-10-15T18:50:00Z","v":7607,"vw":9.995997},{"c":10.0601,"h":10.0601,"l":10.01,"n":119,"o":10.02,"t":"2026-10-15T18:55:00Z","v":28715,"vw":10.047442},{"c":10.14,"h":10.14,"l":10.0601,"n":125,"o":10.0601,"t":"2026-10-15T19:00:00Z","v":39713,"vw":10.116923},{"c":10.19,"h":10.19,"l":10.13,"n":97,"o":10.135,"t":"2026-10-15T19:05:00Z","v":17055,"vw":10.153796},{"c":10.3,"h":10.3,"l":10.19,"n":116,"o":10.2,"t":"2026-10-15T19:10:00Z","v":21770,"vw":10.259662},{"c":10.25,"h":10.29,"l":10.23,"n":136,"o":10.29,"t":"2026-10-15T19:15:00Z","v":45415,"vw":10.258488},{"c":10.225,"h":10.28,"l":10.2014,"n":193,"o":10.26,"t":"2026-10-15T19:20:00Z","v":77902,"vw":10.238543},{"c":10.21,"h":10.235,"l":10.2,"n":129,"o":10.22,"t":"2026-10-15T19:25:00Z","v":40157,"vw":10.223735},{"c":10.26,"h":10.285,"l":10.19,"n":146,"o":10.2,"t":"2026-10-15T19:30:00Z","v":23734,"vw":10.237825},{"c":10.3,"h":10.3062,"l":10.23,"n":68,"o":10.255,"t":"2026-10-15T19:35:00Z","v":12090,"vw":10.279262},{"c":10.255,"h":10.3195,"l":10.255,"n":105,"o":10.29,"t":"2026-10-15T19:40:00Z","v":23756,"vw":10.284948},{"c":10.29,"h":10.305,"l":10.2208,"n":342,"o":10.26,"t":"2026-10-15T19:45:00Z","v":137031,"vw":10.249346},{"c":10.31,"h":10.31,"l":10.24,"n":159,"o":10.3,"t":"2026-10-15T19:50:00Z","v":38209,"vw":10.289549},{"c":10.29,"h":10.3058,"l":10.25,"n":170,"o":10.305,"t":"2026-10-15T19:55:00Z","v":34968,"vw":10.279946},{"c":10.3991,"h":10.4146,"l":10.3,"n":50,"o":10.3,"t":"2026-10-15T20:00:00Z","v":8403,"vw":10.363885},{"c":10.38,"h":10.3931,"l":10.3346,"n":32,"o":10.38,"t":"2026-10-15T20:05:00Z","v":5503,"vw":10.368128},{"c":10.38,"h":10.38,"l":10.36,"n":19,"o":10.379,"t":"2026-10-15T20:15:00Z","v":8408,"vw":10.36409},{"c":10.4188,"h":10.4188,"l":10.35,"n":55,"o":10.39,"t":"2026-10-15T20:20:00Z","v":7313,"vw":10.392896},{"c":10.385,"h":10.4291,"l":10.38,"n":20,"o":10.41,"t":"2026-10-15T20:25:00Z","v":2293,"vw":10.393664},{"c":10.42,"h":10.42,"l":10.39,"n":11,"o":10.39,"t":"2026-10-15T20:30:00Z","v":2282,"vw":10.39672},{"c":10.45,"h":10.45,"l":10.44,"n":11,"o":10.44,"t":"2026-10-15T20:35:00Z","v":6111,"vw":10.447908},{"c":10.4098,"h":10.45,"l":10.409,"n":15,"o":10.45,"t":"2026-10-15T20:40:00Z","v":4170,"vw":10.428763},{"c":10.439,"h":10.439,"l":10.4046,"n":3,"o":10.41,"t":"2026-10-15T20:45:00Z","v":706,"vw":10.41296},{"c":10.4,"h":10.44,"l":10.4,"n":42,"o":10.44,"t":"2026-10-15T20:50:00Z","v":6105,"vw":10.431056},{"c":10.2101,"h":10.39,"l":10.1524,"n":73,"o":10.39,"t":"2026-10-15T20:55:00Z","v":28249,"vw":10.305906},{"c":10.11,"h":10.232,"l":10.06,"n":41,"o":10.22,"t":"2026-10-15T21:00:00Z","v":12125,"vw":10.137758},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-15T21:05:00Z","v":132,"vw":10.13},{"c":10.25,"h":10.25,"l":10.18,"n":6,"o":10.1895,"t":"2026-10-15T21:15:00Z","v":2603,"vw":10.236824},{"c":10.27,"h":10.27,"l":10.24,"n":25,"o":10.24,"t":"2026-10-15T21:20:00Z","v":9454,"vw":10.252874},{"c":10.26,"h":10.28,"l":10.2456,"n":8,"o":10.27,"t":"2026-10-15T21:25:00Z","v":1784,"vw":10.261289},{"c":10.24,"h":10.2644,"l":10.24,"n":3,"o":10.2644,"t":"2026-10-15T21:30:00Z","v":502,"vw":10.245398},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-15T21:35:00Z","v":417,"vw":10.23},{"c":10.27,"h":10.279,"l":10.27,"n":2,"o":10.279,"t":"2026-10-15T21:50:00Z","v":500,"vw":10.2754},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T21:55:00Z","v":1500,"vw":10.3},{"c":10.31,"h":10.32,"l":10.31,"n":18,"o":10.31,"t":"2026-10-15T22:00:00Z","v":4878,"vw":10.311578},{"c":10.335,"h":10.36,"l":10.335,"n":6,"o":10.35,"t":"2026-10-15T22:05:00Z","v":1045,"vw":10.351133},{"c":10.3671,"h":10.3671,"l":10.35,"n":2,"o":10.35,"t":"2026-10-15T22:10:00Z","v":270,"vw":10.3595},{"c":10.369,"h":10.38,"l":10.35,"n":13,"o":10.36,"t":"2026-10-15T22:15:00Z","v":4000,"vw":10.37071},{"c":10.35,"h":10.35,"l":10.35,"n":4,"o":10.35,"t":"2026-10-15T22:25:00Z","v":873,"vw":10.35},{"c":10.26,"h":10.35,"l":10.22,"n":13,"o":10.35,"t":"2026-10-15T22:30:00Z","v":2932,"vw":10.325861},{"c":10.27,"h":10.27,"l":10.27,"n":5,"o":10.27,"t":"2026-10-15T22:35:00Z","v":940,"vw":10.27},{"c":10.249,"h":10.27,"l":10.235,"n":28,"o":10.27,"t":"2026-10-15T22:40:00Z","v":4656,"vw":10.252053},{"c":10.215,"h":10.25,"l":10.215,"n":38,"o":10.25,"t":"2026-10-15T22:45:00Z","v":4434,"vw":10.244461},{"c":10.15,"h":10.2,"l":10.15,"n":80,"o":10.2,"t":"2026-10-15T22:50:00Z","v":2366,"vw":10.190476},{"c":10.19,"h":10.19,"l":10.175,"n":2,"o":10.175,"t":"2026-10-15T23:00:00Z","v":200,"vw":10.1825},{"c":10.2,"h":10.21,"l":10.15,"n":22,"o":10.17,"t":"2026-10-15T23:05:00Z","v":6917,"vw":10.164783},{"c":10.23,"h":10.23,"l":10.1577,"n":5,"o":10.1577,"t":"2026-10-15T23:10:00Z","v":7112,"vw":10.158718},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-15T23:15:00Z","v":557,"vw":10.25},{"c":10.15,"h":10.25,"l":10.15,"n":8,"o":10.22,"t":"2026-10-15T23:20:00Z","v":2152,"vw":10.235634},{"c":10.19,"h":10.2,"l":10.1658,"n":4,"o":10.1658,"t":"2026-10-15T23:25:00Z","v":1000,"vw":10.18858},{"c":10.17,"h":10.1938,"l":10.1662,"n":6,"o":10.18,"t":"2026-10-15T23:30:00Z","v":1517,"vw":10.175972},{"c":10.16,"h":10.17,"l":10.16,"n":11,"o":10.17,"t":"2026-10-15T23:35:00Z","v":905,"vw":10.166757},{"c":10.13,"h":10.13,"l":10.12,"n":9,"o":10.12,"t":"2026-10-15T23:40:00Z","v":1580,"vw":10.126656},{"c":10.05,"h":10.17,"l":10.05,"n":133,"o":10.13,"t":"2026-10-15T23:45:00Z","v":21329,"vw":10.115164},{"c":10.02,"h":10.02,"l":9.97,"n":83,"o":10.02,"t":"2026-10-15T23:50:00Z","v":27596,"vw":9.994924},{"c":10.0109,"h":10.0538,"l":10,"n":25,"o":10.0414,"t":"2026-10-15T23:55:00Z","v":13407,"vw":10.041664},{"c":9.82,"h":10.29,"l":9.68,"n":617,"o":9.88,"t":"2026-10-16T08:00:00Z","v":122585,"vw":9.912443},{"c":9.8,"h":9.97,"l":9.77,"n":14,"o":9.78,"t":"2026-10-16T08:05:00Z","v":5139,"vw":9.797688},{"c":9.77,"h":9.8,"l":9.77,"n":7,"o":9.8,"t":"2026-10-16T08:10:00Z","v":2108,"vw":9.77886},{"c":9.72,"h":9.7517,"l":9.715,"n":20,"o":9.7506,"t":"2026-10-16T08:15:00Z","v":7920,"vw":9.732563},{"c":9.71,"h":9.73,"l":9.71,"n":14,"o":9.72,"t":"2026-10-16T08:20:00Z","v":2986,"vw":9.721719},{"c":9.7321,"h":9.7321,"l":9.7321,"n":1,"o":9.7321,"t":"2026-10-16T08:25:00Z","v":196,"vw":9.7321},{"c":9.7408,"h":9.75,"l":9.74,"n":5,"o":9.74,"t":"2026-10-16T08:30:00Z","v":2397,"vw":9.741044},{"c":9.79,"h":9.79,"l":9.745,"n":21,"o":9.745,"t":"2026-10-16T08:35:00Z","v":5313,"vw":9.7591},{"c":9.8,"h":9.81,"l":9.78,"n":14,"o":9.78,"t":"2026-10-16T08:40:00Z","v":3352,"vw":9.795867},{"c":9.71,"h":9.8,"l":9.71,"n":30,"o":9.8,"t":"2026-10-16T08:45:00Z","v":5076,"vw":9.743447},{"c":9.73,"h":9.73,"l":9.72,"n":4,"o":9.72,"t":"2026-10-16T08:50:00Z","v":3095,"vw":9.720535},{"c":9.7,"h":9.71,"l":9.7,"n":14,"o":9.71,"t":"2026-10-16T08:55:00Z","v":3824,"vw":9.701998},{"c":9.6,"h":9.705,"l":9.6,"n":47,"o":9.705,"t":"2026-10-16T09:00:00Z","v":6827,"vw":9.656736},{"c":9.66,"h":9.6895,"l":9.64,"n":4,"o":9.64,"t":"2026-10-16T09:05:00Z","v":1250,"vw":9.645792},{"c":9.68,"h":9.7,"l":9.6519,"n":10,"o":9.66,"t":"2026-10-16T09:10:00Z","v":1083,"vw":9.671603},{"c":9.6718,"h":9.6718,"l":9.67,"n":3,"o":9.67,"t":"2026-10-16T09:15:00Z","v":4618,"vw":9.671711},{"c":9.73,"h":9.73,"l":9.69,"n":16,"o":9.69,"t":"2026-10-16T09:20:00Z","v":2803,"vw":9.715101},{"c":9.7001,"h":9.71,"l":9.7001,"n":4,"o":9.71,"t":"2026-10-16T09:25:00Z","v":1039,"vw":9.70364},{"c":9.7,"h":9.73,"l":9.699,"n":8,"o":9.73,"t":"2026-10-16T09:30:00Z","v":1388,"vw":9.705002},{"c":9.71,"h":9.71,"l":9.71,"n":3,"o":9.71,"t":"2026-10-16T09:35:00Z","v":285,"vw":9.71},{"c":9.7,"h":9.74,"l":9.7,"n":11,"o":9.74,"t":"2026-10-16T09:40:00Z","v":1042,"vw":9.713965},{"c":9.7,"h":9.72,"l":9.7,"n":6,"o":9.72,"t":"2026-10-16T09:45:00Z","v":3730,"vw":9.707567},{"c":9.7,"h":9.7,"l":9.69,"n":7,"o":9.7,"t":"2026-10-16T09:55:00Z","v":2169,"vw":9.695994},{"c":9.67,"h":9.69,"l":9.67,"n":14,"o":9.69,"t":"2026-10-16T10:00:00Z","v":1973,"vw":9.671222},{"c":9.65,"h":9.67,"l":9.65,"n":7,"o":9.67,"t":"2026-10-16T10:05:00Z","v":1278,"vw":9.660886},{"c":9.67,"h":9.67,"l":9.62,"n":20,"o":9.63,"t":"2026-10-16T10:10:00Z","v":5026,"vw":9.639518},{"c":9.67,"h":9.68,"l":9.67,"n":5,"o":9.67,"t":"2026-10-16T10:15:00Z","v":481,"vw":9.672463},{"c":9.66,"h":9.6731,"l":9.66,"n":7,"o":9.6731,"t":"2026-10-16T10:20:00Z","v":816,"vw":9.663904},{"c":9.61,"h":9.66,"l":9.61,"n":26,"o":9.65,"t":"2026-10-16T10:25:00Z","v":4311,"vw":9.625005},{"c":9.59,"h":9.61,"l":9.59,"n":19,"o":9.61,"t":"2026-10-16T10:30:00Z","v":1533,"vw":9.601313},{"c":9.5893,"h":9.5893,"l":9.5893,"n":1,"o":9.5893,"t":"2026-10-16T10:35:00Z","v":100,"vw":9.5893},{"c":9.67,"h":9.67,"l":9.67,"n":10,"o":9.67,"t":"2026-10-16T10:40:00Z","v":3605,"vw":9.67},{"c":9.66,"h":9.68,"l":9.63,"n":9,"o":9.68,"t":"2026-10-16T10:45:00Z","v":4749,"vw":9.660876},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-16T10:50:00Z","v":200,"vw":9.62},{"c":9.6498,"h":9.6498,"l":9.59,"n":45,"o":9.61,"t":"2026-10-16T11:00:00Z","v":8421,"vw":9.613493},{"c":9.65,"h":9.6589,"l":9.65,"n":2,"o":9.6589,"t":"2026-10-16T11:05:00Z","v":705,"vw":9.657133},{"c":9.7196,"h":9.7196,"l":9.65,"n":34,"o":9.65,"t":"2026-10-16T11:10:00Z","v":19658,"vw":9.666188},{"c":9.68,"h":9.7,"l":9.68,"n":6,"o":9.7,"t":"2026-10-16T11:15:00Z","v":1280,"vw":9.68513},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-16T11:20:00Z","v":600,"vw":9.67},{"c":9.65,"h":9.66,"l":9.65,"n":21,"o":9.66,"t":"2026-10-16T11:25:00Z","v":2857,"vw":9.655469},{"c":9.64,"h":9.67,"l":9.64,"n":8,"o":9.67,"t":"2026-10-16T11:30:00Z","v":489,"vw":9.646521},{"c":9.61,"h":9.62,"l":9.61,"n":7,"o":9.62,"t":"2026-10-16T11:35:00Z","v":933,"vw":9.618798},{"c":9.6,"h":9.61,"l":9.5749,"n":19,"o":9.61,"t":"2026-10-16T11:40:00Z","v":2778,"vw":9.585647},{"c":9.61,"h":9.62,"l":9.5908,"n":20,"o":9.5999,"t":"2026-10-16T11:45:00Z","v":7701,"vw":9.600911},{"c":9.6,"h":9.609,"l":9.5918,"n":14,"o":9.6,"t":"2026-10-16T11:50:00Z","v":1920,"vw":9.601059},{"c":9.65,"h":9.65,"l":9.62,"n":14,"o":9.62,"t":"2026-10-16T11:55:00Z","v":3114,"vw":9.644239},{"c":9.67,"h":9.6876,"l":9.65,"n":47,"o":9.65,"t":"2026-10-16T12:00:00Z","v":14667,"vw":9.652507},{"c":9.68,"h":9.68,"l":9.661,"n":4,"o":9.661,"t":"2026-10-16T12:05:00Z","v":358,"vw":9.674678},{"c":9.65,"h":9.7,"l":9.65,"n":44,"o":9.7,"t":"2026-10-16T12:10:00Z","v":8055,"vw":9.677762},{"c":9.6,"h":9.62,"l":9.575,"n":41,"o":9.62,"t":"2026-10-16T12:15:00Z","v":9132,"vw":9.592722},{"c":9.6302,"h":9.64,"l":9.6,"n":20,"o":9.6098,"t":"2026-10-16T12:20:00Z","v":2551,"vw":9.618239},{"c":9.64,"h":9.67,"l":9.64,"n":15,"o":9.64,"t":"2026-10-16T12:25:00Z","v":2569,"vw":9.654827},{"c":9.7,"h":9.71,"l":9.67,"n":14,"o":9.67,"t":"2026-10-16T12:30:00Z","v":5810,"vw":9.699736},{"c":9.68,"h":9.71,"l":9.68,"n":19,"o":9.71,"t":"2026-10-16T12:35:00Z","v":3337,"vw":9.692209},{"c":9.6824,"h":9.69,"l":9.68,"n":4,"o":9.68,"t":"2026-10-16T12:40:00Z","v":885,"vw":9.68275},{"c":9.65,"h":9.68,"l":9.65,"n":18,"o":9.67,"t":"2026-10-16T12:45:00Z","v":4272,"vw":9.664673},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-16T12:50:00Z","v":400,"vw":9.68},{"c":9.65,"h":9.66,"l":9.65,"n":10,"o":9.66,"t":"2026-10-16T12:55:00Z","v":1225,"vw":9.658182},{"c":9.63,"h":9.67,"l":9.63,"n":19,"o":9.67,"t":"2026-10-16T13:00:00Z","v":3872,"vw":9.651783},{"c":9.63,"h":9.63,"l":9.62,"n":5,"o":9.62,"t":"2026-10-16T13:05:00Z","v":422,"vw":9.627067},{"c":9.67,"h":9.67,"l":9.67,"n":5,"o":9.67,"t":"2026-10-16T13:10:00Z","v":1184,"vw":9.67},{"c":9.6231,"h":9.65,"l":9.6231,"n":20,"o":9.64,"t":"2026-10-16T13:15:00Z","v":2310,"vw":9.635914},{"c":9.63,"h":9.64,"l":9.63,"n":19,"o":9.6369,"t":"2026-10-16T13:20:00Z","v":3944,"vw":9.6307},{"c":9.61,"h":9.71,"l":9.58,"n":40,"o":9.7,"t":"2026-10-16T13:25:00Z","v":6165,"vw":9.602908},{"c":9.3901,"h":9.64,"l":9.33,"n":463,"o":9.64,"t":"2026-10-16T13:30:00Z","v":108585,"vw":9.487621},{"c":9.44,"h":9.47,"l":9.32,"n":499,"o":9.39,"t":"2026-10-16T13:35:00Z","v":115172,"vw":9.375019},{"c":9.5,"h":9.5,"l":9.3706,"n":367,"o":9.43,"t":"2026-10-16T13:40:00Z","v":75766,"vw":9.423483},{"c":9.305,"h":9.52,"l":9.265,"n":327,"o":9.49,"t":"2026-10-16T13:45:00Z","v":88292,"vw":9.362942},{"c":9.19,"h":9.315,"l":9.1305,"n":422,"o":9.285,"t":"2026-10-16T13:50:00Z","v":109952,"vw":9.215288},{"c":9.19,"h":9.2,"l":9.08,"n":414,"o":9.18,"t":"2026-10-16T13:55:00Z","v":128837,"vw":9.120881},{"c":9.28,"h":9.29,"l":9.16,"n":213,"o":9.2,"t":"2026-10-16T14:00:00Z","v":85410,"vw":9.228163},{"c":9.19,"h":9.26,"l":9.17,"n":181,"o":9.26,"t":"2026-10-16T14:05:00Z","v":59313,"vw":9.193914},{"c":9.2,"h":9.2,"l":9.11,"n":227,"o":9.185,"t":"2026-10-16T14:10:00Z","v":66161,"vw":9.141248},{"c":9.16,"h":9.23,"l":9.1401,"n":181,"o":9.2,"t":"2026-10-16T14:15:00Z","v":49289,"vw":9.185961},{"c":9.19,"h":9.21,"l":9.12,"n":230,"o":9.155,"t":"2026-10-16T14:20:00Z","v":45875,"vw":9.161576},{"c":9.25,"h":9.25,"l":9.185,"n":97,"o":9.195,"t":"2026-10-16T14:25:00Z","v":25863,"vw":9.220998},{"c":9.34,"h":9.34,"l":9.24,"n":213,"o":9.245,"t":"2026-10-16T14:30:00Z","v":71444,"vw":9.283407},{"c":9.43,"h":9.43,"l":9.335,"n":161,"o":9.36,"t":"2026-10-16T14:35:00Z","v":61455,"vw":9.40803},{"c":9.4,"h":9.46,"l":9.36,"n":179,"o":9.44,"t":"2026-10-16T14:40:00Z","v":55782,"vw":9.426133},{"c":9.41,"h":9.42,"l":9.3661,"n":120,"o":9.3871,"t":"2026-10-16T14:45:00Z","v":23258,"vw":9.39156},{"c":9.295,"h":9.42,"l":9.29,"n":78,"o":9.4158,"t":"2026-10-16T14:50:00Z","v":38368,"vw":9.336115},{"c":9.33,"h":9.345,"l":9.288,"n":202,"o":9.3,"t":"2026-10-16T14:55:00Z","v":110380,"vw":9.29783},{"c":9.25,"h":9.32,"l":9.24,"n":142,"o":9.32,"t":"2026-10-16T15:00:00Z","v":33939,"vw":9.270569},{"c":9.18,"h":9.25,"l":9.18,"n":165,"o":9.25,"t":"2026-10-16T15:05:00Z","v":64111,"vw":9.220183},{"c":9.22,"h":9.235,"l":9.165,"n":219,"o":9.1702,"t":"2026-10-16T15:10:00Z","v":55821,"vw":9.197909},{"c":9.241,"h":9.2476,"l":9.215,"n":93,"o":9.215,"t":"2026-10-16T15:15:00Z","v":20352,"vw":9.234571},{"c":9.205,"h":9.2625,"l":9.17,"n":190,"o":9.26,"t":"2026-10-16T15:20:00Z","v":26974,"vw":9.201612},{"c":9.23,"h":9.231,"l":9.2097,"n":94,"o":9.21,"t":"2026-10-16T15:25:00Z","v":18709,"vw":9.221264},{"c":9.27,"h":9.29,"l":9.23,"n":104,"o":9.23,"t":"2026-10-16T15:30:00Z","v":13320,"vw":9.24657},{"c":9.31,"h":9.32,"l":9.25,"n":99,"o":9.2575,"t":"2026-10-16T15:35:00Z","v":16383,"vw":9.278173},{"c":9.29,"h":9.315,"l":9.29,"n":76,"o":9.315,"t":"2026-10-16T15:40:00Z","v":14417,"vw":9.303931},{"c":9.3,"h":9.33,"l":9.26,"n":121,"o":9.2929,"t":"2026-10-16T15:45:00Z","v":18394,"vw":9.29831},{"c":9.22,"h":9.31,"l":9.22,"n":131,"o":9.31,"t":"2026-10-16T15:50:00Z","v":35402,"vw":9.263269},{"c":9.255,"h":9.255,"l":9.2152,"n":118,"o":9.22,"t":"2026-10-16T15:55:00Z","v":28380,"vw":9.231885},{"c":9.22,"h":9.235,"l":9.175,"n":206,"o":9.23,"t":"2026-10-16T16:00:00Z","v":61488,"vw":9.20622},{"c":9.23,"h":9.27,"l":9.21,"n":99,"o":9.23,"t":"2026-10-16T16:05:00Z","v":21597,"vw":9.229995},{"c":9.2922,"h":9.2922,"l":9.2224,"n":82,"o":9.225,"t":"2026-10-16T16:10:00Z","v":16312,"vw":9.23585},{"c":9.2816,"h":9.32,"l":9.2816,"n":110,"o":9.2979,"t":"2026-10-16T16:15:00Z","v":21968,"vw":9.309539},{"c":9.31,"h":9.31,"l":9.29,"n":64,"o":9.295,"t":"2026-10-16T16:20:00Z","v":7753,"vw":9.296851},{"c":9.33,"h":9.33,"l":9.305,"n":80,"o":9.305,"t":"2026-10-16T16:25:00Z","v":16386,"vw":9.320326},{"c":9.28,"h":9.32,"l":9.28,"n":84,"o":9.315,"t":"2026-10-16T16:30:00Z","v":16489,"vw":9.297909},{"c":9.345,"h":9.35,"l":9.26,"n":59,"o":9.27,"t":"2026-10-16T16:35:00Z","v":12993,"vw":9.290965},{"c":9.3662,"h":9.3662,"l":9.325,"n":55,"o":9.33,"t":"2026-10-16T16:40:00Z","v":9576,"vw":9.335296},{"c":9.29,"h":9.36,"l":9.29,"n":46,"o":9.36,"t":"2026-10-16T16:45:00Z","v":8401,"vw":9.334368},{"c":9.3,"h":9.31,"l":9.26,"n":84,"o":9.28,"t":"2026-10-16T16:50:00Z","v":29779,"vw":9.282058},{"c":9.3,"h":9.305,"l":9.2676,"n":59,"o":9.2798,"t":"2026-10-16T16:55:00Z","v":12497,"vw":9.281293},{"c":9.25,"h":9.345,"l":9.25,"n":68,"o":9.31,"t":"2026-10-16T17:00:00Z","v":15572,"vw":9.300852},{"c":9.2101,"h":9.26,"l":9.18,"n":127,"o":9.24,"t":"2026-10-16T17:05:00Z","v":48867,"vw":9.220466},{"c":9.175,"h":9.22,"l":9.16,"n":113,"o":9.21,"t":"2026-10-16T17:10:00Z","v":24998,"vw":9.20057},{"c":9.03,"h":9.16,"l":9.03,"n":477,"o":9.16,"t":"2026-10-16T17:15:00Z","v":138235,"vw":9.115621},{"c":9.03,"h":9.04,"l":8.975,"n":649,"o":9.025,"t":"2026-10-16T17:20:00Z","v":141671,"vw":9.004263},{"c":9.07,"h":9.0976,"l":9.01,"n":134,"o":9.01,"t":"2026-10-16T17:25:00Z","v":38976,"vw":9.053099},{"c":9.0995,"h":9.0995,"l":9.04,"n":95,"o":9.07,"t":"2026-10-16T17:30:00Z","v":17730,"vw":9.078425},{"c":9.07,"h":9.1258,"l":9.07,"n":65,"o":9.0999,"t":"2026-10-16T17:35:00Z","v":27147,"vw":9.088808},{"c":9.22,"h":9.22,"l":9.065,"n":139,"o":9.0676,"t":"2026-10-16T17:40:00Z","v":35029,"vw":9.170727},{"c":9.16,"h":9.2201,"l":9.14,"n":65,"o":9.215,"t":"2026-10-16T17:45:00Z","v":15407,"vw":9.17669},{"c":9.1223,"h":9.1593,"l":9.11,"n":105,"o":9.15,"t":"2026-10-16T17:50:00Z","v":12687,"vw":9.131779},{"c":9.1,"h":9.125,"l":9.085,"n":50,"o":9.12,"t":"2026-10-16T17:55:00Z","v":12247,"vw":9.100796},{"c":9.0401,"h":9.1,"l":9.04,"n":68,"o":9.09,"t":"2026-10-16T18:00:00Z","v":17045,"vw":9.0622},{"c":9.12,"h":9.13,"l":9.0625,"n":83,"o":9.0625,"t":"2026-10-16T18:05:00Z","v":17221,"vw":9.105995},{"c":9.125,"h":9.15,"l":9.105,"n":96,"o":9.12,"t":"2026-10-16T18:10:00Z","v":17166,"vw":9.129657},{"c":9.08,"h":9.14,"l":9.08,"n":59,"o":9.13,"t":"2026-10-16T18:15:00Z","v":8999,"vw":9.108294},{"c":9.09,"h":9.095,"l":9.07,"n":77,"o":9.08,"t":"2026-10-16T18:20:00Z","v":12704,"vw":9.084446},{"c":9.12,"h":9.12,"l":9.09,"n":96,"o":9.11,"t":"2026-10-16T18:25:00Z","v":26072,"vw":9.098231},{"c":9.0877,"h":9.11,"l":9.055,"n":91,"o":9.11,"t":"2026-10-16T18:30:00Z","v":15099,"vw":9.076538},{"c":9.08,"h":9.09,"l":9.06,"n":67,"o":9.08,"t":"2026-10-16T18:35:00Z","v":8202,"vw":9.077114},{"c":9.045,"h":9.11,"l":9.03,"n":73,"o":9.09,"t":"2026-10-16T18:40:00Z","v":14796,"vw":9.0669},{"c":9.0225,"h":9.06,"l":9.02,"n":107,"o":9.045,"t":"2026-10-16T18:45:00Z","v":24908,"vw":9.035114},{"c":9.005,"h":9.03,"l":9,"n":84,"o":9.03,"t":"2026-10-16T18:50:00Z","v":16997,"vw":9.011019},{"c":9.01,"h":9.01,"l":8.965,"n":179,"o":9,"t":"2026-10-16T18:55:00Z","v":76701,"vw":8.989086},{"c":8.975,"h":9.0117,"l":8.97,"n":116,"o":9.01,"t":"2026-10-16T19:00:00Z","v":29661,"vw":8.991143},{"c":8.94,"h":8.98,"l":8.9,"n":165,"o":8.975,"t":"2026-10-16T19:05:00Z","v":27301,"vw":8.919608},{"c":9.1,"h":9.1,"l":8.945,"n":125,"o":8.945,"t":"2026-10-16T19:10:00Z","v":23339,"vw":9.04096},{"c":9.1,"h":9.12,"l":9.0551,"n":143,"o":9.1,"t":"2026-10-16T19:15:00Z","v":29328,"vw":9.080358},{"c":9.15,"h":9.16,"l":9.11,"n":126,"o":9.12,"t":"2026-10-16T19:20:00Z","v":14862,"vw":9.136571},{"c":9.18,"h":9.18,"l":9.135,"n":153,"o":9.135,"t":"2026-10-16T19:25:00Z","v":31072,"vw":9.161243},{"c":9.08,"h":9.2,"l":9.0505,"n":163,"o":9.19,"t":"2026-10-16T19:30:00Z","v":30270,"vw":9.128561},{"c":9.07,"h":9.08,"l":9.025,"n":85,"o":9.08,"t":"2026-10-16T19:35:00Z","v":13878,"vw":9.049728},{"c":8.945,"h":9.09,"l":8.945,"n":205,"o":9.08,"t":"2026-10-16T19:40:00Z","v":52029,"vw":8.981379},{"c":8.92,"h":8.9591,"l":8.9121,"n":168,"o":8.95,"t":"2026-10-16T19:45:00Z","v":86673,"vw":8.933317},{"c":8.95,"h":8.98,"l":8.9,"n":206,"o":8.92,"t":"2026-10-16T19:50:00Z","v":47021,"vw":8.924253},{"c":8.91,"h":8.995,"l":8.9,"n":223,"o":8.95,"t":"2026-10-16T19:55:00Z","v":56608,"vw":8.941468},{"c":8.96,"h":8.96,"l":8.915,"n":22,"o":8.915,"t":"2026-10-16T20:00:00Z","v":3525,"vw":8.935277},{"c":8.96,"h":8.97,"l":8.955,"n":5,"o":8.955,"t":"2026-10-16T20:05:00Z","v":546,"vw":8.962593},{"c":8.93,"h":8.96,"l":8.93,"n":19,"o":8.96,"t":"2026-10-16T20:10:00Z","v":5283,"vw":8.946945},{"c":8.91,"h":8.93,"l":8.91,"n":21,"o":8.93,"t":"2026-10-16T20:15:00Z","v":2460,"vw":8.9221},{"c":8.91,"h":8.92,"l":8.91,"n":27,"o":8.91,"t":"2026-10-16T20:20:00Z","v":4037,"vw":8.914435},{"c":8.938,"h":8.938,"l":8.938,"n":1,"o":8.938,"t":"2026-10-16T20:25:00Z","v":105,"vw":8.938},{"c":8.96,"h":8.96,"l":8.95,"n":47,"o":8.95,"t":"2026-10-16T20:30:00Z","v":13411,"vw":8.952591},{"c":8.95,"h":8.9685,"l":8.9494,"n":38,"o":8.96,"t":"2026-10-16T20:35:00Z","v":7323,"vw":8.954876},{"c":8.9897,"h":8.99,"l":8.98,"n":5,"o":8.98,"t":"2026-10-16T20:40:00Z","v":1291,"vw":8.989071},{"c":8.9965,"h":8.9965,"l":8.98,"n":5,"o":8.98,"t":"2026-10-16T20:45:00Z","v":425,"vw":8.984125},{"c":9.0353,"h":9.0353,"l":9.0353,"n":3,"o":9.0353,"t":"2026-10-16T20:55:00Z","v":13103,"vw":9.0353},{"c":8.94,"h":8.95,"l":8.94,"n":5,"o":8.95,"t":"2026-10-16T21:00:00Z","v":1002,"vw":8.942112},{"c":8.9994,"h":8.9994,"l":8.94,"n":8,"o":8.94,"t":"2026-10-16T21:05:00Z","v":3352,"vw":8.982236},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-16T21:10:00Z","v":101,"vw":8.97},{"c":8.95,"h":8.9692,"l":8.941,"n":4,"o":8.941,"t":"2026-10-16T21:15:00Z","v":517,"vw":8.948966},{"c":8.95,"h":8.95,"l":8.95,"n":6,"o":8.95,"t":"2026-10-16T21:25:00Z","v":911,"vw":8.95},{"c":8.91,"h":8.95,"l":8.91,"n":6,"o":8.95,"t":"2026-10-16T21:50:00Z","v":2816,"vw":8.939037},{"c":8.93,"h":8.93,"l":8.925,"n":2,"o":8.925,"t":"2026-10-16T21:55:00Z","v":1000,"vw":8.9295},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-16T22:00:00Z","v":115,"vw":8.92},{"c":8.9001,"h":8.91,"l":8.9001,"n":3,"o":8.91,"t":"2026-10-16T22:05:00Z","v":19601,"vw":8.902626},{"c":8.92,"h":8.92,"l":8.91,"n":5,"o":8.91,"t":"2026-10-16T22:15:00Z","v":2301,"vw":8.918696},{"c":8.9069,"h":8.95,"l":8.9069,"n":13,"o":8.935,"t":"2026-10-16T22:25:00Z","v":1159,"vw":8.917074},{"c":8.9108,"h":8.9108,"l":8.91,"n":2,"o":8.91,"t":"2026-10-16T22:30:00Z","v":752,"vw":8.91032},{"c":8.88,"h":8.91,"l":8.875,"n":51,"o":8.91,"t":"2026-10-16T22:35:00Z","v":6280,"vw":8.886469},{"c":8.88,"h":8.88,"l":8.88,"n":4,"o":8.88,"t":"2026-10-16T22:40:00Z","v":611,"vw":8.88},{"c":8.9,"h":8.94,"l":8.88,"n":10,"o":8.88,"t":"2026-10-16T22:45:00Z","v":3169,"vw":8.910455},{"c":8.91,"h":8.91,"l":8.9009,"n":6,"o":8.9009,"t":"2026-10-16T22:50:00Z","v":1080,"vw":8.90727},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-16T22:55:00Z","v":100,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-16T23:00:00Z","v":200,"vw":8.9},{"c":8.91,"h":8.91,"l":8.89,"n":21,"o":8.89,"t":"2026-10-16T23:05:00Z","v":2450,"vw":8.906219},{"c":8.9,"h":8.9,"l":8.9,"n":33,"o":8.9,"t":"2026-10-16T23:10:00Z","v":2431,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-10-16T23:15:00Z","v":269,"vw":8.89},{"c":8.89,"h":8.9,"l":8.885,"n":14,"o":8.885,"t":"2026-10-16T23:20:00Z","v":3313,"vw":8.890158},{"c":8.88,"h":8.88,"l":8.88,"n":7,"o":8.88,"t":"2026-10-16T23:25:00Z","v":1647,"vw":8.88},{"c":8.89,"h":8.89,"l":8.88,"n":14,"o":8.89,"t":"2026-10-16T23:35:00Z","v":3451,"vw":8.882457},{"c":8.89,"h":8.89,"l":8.8831,"n":3,"o":8.8831,"t":"2026-10-16T23:40:00Z","v":501,"vw":8.88586},{"c":8.92,"h":8.92,"l":8.8868,"n":14,"o":8.92,"t":"2026-10-16T23:45:00Z","v":1482,"vw":8.906559},{"c":8.92,"h":8.92,"l":8.9189,"n":9,"o":8.9189,"t":"2026-10-16T23:50:00Z","v":1920,"vw":8.919911},{"c":8.95,"h":8.95,"l":8.9,"n":81,"o":8.9,"t":"2026-10-16T23:55:00Z","v":8425,"vw":8.932942},{"c":9.6,"h":9.6,"l":9.21,"n":352,"o":9.37,"t":"2026-10-19T08:00:00Z","v":78372,"vw":9.4393},{"c":9.59,"h":9.63,"l":9.59,"n":25,"o":9.605,"t":"2026-10-19T08:05:00Z","v":11366,"vw":9.612321},{"c":9.5618,"h":9.58,"l":9.55,"n":23,"o":9.58,"t":"2026-10-19T08:10:00Z","v":4884,"vw":9.566783},{"c":9.55,"h":9.561,"l":9.54,"n":27,"o":9.56,"t":"2026-10-19T08:15:00Z","v":10545,"vw":9.5483},{"c":9.6,"h":9.605,"l":9.55,"n":12,"o":9.55,"t":"2026-10-19T08:20:00Z","v":1540,"vw":9.588139},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-19T08:25:00Z","v":138,"vw":9.61},{"c":9.675,"h":9.679,"l":9.65,"n":12,"o":9.65,"t":"2026-10-19T08:30:00Z","v":2097,"vw":9.664478},{"c":9.65,"h":9.65,"l":9.62,"n":12,"o":9.64,"t":"2026-10-19T08:35:00Z","v":4308,"vw":9.633961},{"c":9.66,"h":9.66,"l":9.65,"n":13,"o":9.65,"t":"2026-10-19T08:40:00Z","v":2928,"vw":9.654543},{"c":9.66,"h":9.67,"l":9.66,"n":13,"o":9.67,"t":"2026-10-19T08:45:00Z","v":1964,"vw":9.668444},{"c":9.64,"h":9.67,"l":9.6275,"n":7,"o":9.66,"t":"2026-10-19T08:50:00Z","v":1872,"vw":9.6507},{"c":9.6,"h":9.63,"l":9.6,"n":6,"o":9.63,"t":"2026-10-19T08:55:00Z","v":1593,"vw":9.610423},{"c":9.58,"h":9.58,"l":9.54,"n":6,"o":9.58,"t":"2026-10-19T09:00:00Z","v":2004,"vw":9.567525},{"c":9.6,"h":9.6,"l":9.58,"n":9,"o":9.59,"t":"2026-10-19T09:05:00Z","v":6630,"vw":9.597921},{"c":9.6,"h":9.6,"l":9.6,"n":15,"o":9.6,"t":"2026-10-19T09:10:00Z","v":3481,"vw":9.6},{"c":9.62,"h":9.63,"l":9.62,"n":10,"o":9.62,"t":"2026-10-19T09:15:00Z","v":1065,"vw":9.625556},{"c":9.639,"h":9.639,"l":9.639,"n":1,"o":9.639,"t":"2026-10-19T09:20:00Z","v":100,"vw":9.639},{"c":9.63,"h":9.64,"l":9.63,"n":3,"o":9.64,"t":"2026-10-19T09:25:00Z","v":210,"vw":9.635122},{"c":9.63,"h":9.63,"l":9.63,"n":11,"o":9.63,"t":"2026-10-19T09:30:00Z","v":1888,"vw":9.63},{"c":9.62,"h":9.62,"l":9.605,"n":28,"o":9.605,"t":"2026-10-19T09:35:00Z","v":8500,"vw":9.614059},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-19T09:40:00Z","v":300,"vw":9.62},{"c":9.63,"h":9.63,"l":9.63,"n":11,"o":9.63,"t":"2026-10-19T09:45:00Z","v":1327,"vw":9.63},{"c":9.65,"h":9.65,"l":9.64,"n":7,"o":9.64,"t":"2026-10-19T09:55:00Z","v":960,"vw":9.645556},{"c":9.7,"h":9.7,"l":9.66,"n":8,"o":9.66,"t":"2026-10-19T10:00:00Z","v":4158,"vw":9.687369},{"c":9.67,"h":9.69,"l":9.67,"n":7,"o":9.69,"t":"2026-10-19T10:05:00Z","v":2020,"vw":9.687436},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-10-19T10:10:00Z","v":660,"vw":9.69},{"c":9.659,"h":9.66,"l":9.659,"n":2,"o":9.66,"t":"2026-10-19T10:15:00Z","v":840,"vw":9.659119},{"c":9.64,"h":9.65,"l":9.6381,"n":17,"o":9.65,"t":"2026-10-19T10:20:00Z","v":5822,"vw":9.642346},{"c":9.62,"h":9.63,"l":9.62,"n":14,"o":9.63,"t":"2026-10-19T10:25:00Z","v":11355,"vw":9.623063},{"c":9.62,"h":9.63,"l":9.6014,"n":48,"o":9.62,"t":"2026-10-19T10:30:00Z","v":20444,"vw":9.618157},{"c":9.7,"h":9.7,"l":9.62,"n":37,"o":9.6202,"t":"2026-10-19T10:35:00Z","v":4189,"vw":9.660243},{"c":9.76,"h":9.76,"l":9.72,"n":16,"o":9.72,"t":"2026-10-19T10:45:00Z","v":3058,"vw":9.742675},{"c":9.79,"h":9.79,"l":9.78,"n":9,"o":9.79,"t":"2026-10-19T10:50:00Z","v":1931,"vw":9.789357},{"c":9.77,"h":9.789,"l":9.77,"n":4,"o":9.789,"t":"2026-10-19T10:55:00Z","v":457,"vw":9.779243},{"c":9.68,"h":9.77,"l":9.6682,"n":47,"o":9.75,"t":"2026-10-19T11:00:00Z","v":36826,"vw":9.701673},{"c":9.6658,"h":9.67,"l":9.65,"n":18,"o":9.67,"t":"2026-10-19T11:05:00Z","v":10309,"vw":9.664881},{"c":9.64,"h":9.66,"l":9.64,"n":6,"o":9.66,"t":"2026-10-19T11:10:00Z","v":2315,"vw":9.653018},{"c":9.6411,"h":9.6411,"l":9.63,"n":17,"o":9.64,"t":"2026-10-19T11:15:00Z","v":6652,"vw":9.636418},{"c":9.63,"h":9.659,"l":9.63,"n":15,"o":9.659,"t":"2026-10-19T11:20:00Z","v":2500,"vw":9.640079},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-10-19T11:25:00Z","v":709,"vw":9.64},{"c":9.57,"h":9.62,"l":9.57,"n":172,"o":9.62,"t":"2026-10-19T11:30:00Z","v":24335,"vw":9.599793},{"c":9.61,"h":9.64,"l":9.58,"n":13,"o":9.58,"t":"2026-10-19T11:35:00Z","v":1465,"vw":9.618244},{"c":9.65,"h":9.65,"l":9.6,"n":3,"o":9.6,"t":"2026-10-19T11:40:00Z","v":1206,"vw":9.605224},{"c":9.67,"h":9.67,"l":9.64,"n":8,"o":9.64,"t":"2026-10-19T11:45:00Z","v":4538,"vw":9.651285},{"c":9.66,"h":9.6766,"l":9.66,"n":8,"o":9.67,"t":"2026-10-19T11:50:00Z","v":727,"vw":9.667767},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-19T11:55:00Z","v":250,"vw":9.66},{"c":9.661,"h":9.661,"l":9.661,"n":5,"o":9.661,"t":"2026-10-19T12:00:00Z","v":756,"vw":9.661},{"c":9.74,"h":9.74,"l":9.7,"n":16,"o":9.7,"t":"2026-10-19T12:05:00Z","v":1657,"vw":9.727086},{"c":9.73,"h":9.73,"l":9.7292,"n":7,"o":9.7292,"t":"2026-10-19T12:10:00Z","v":7848,"vw":9.729231},{"c":9.72,"h":9.75,"l":9.71,"n":42,"o":9.74,"t":"2026-10-19T12:15:00Z","v":6862,"vw":9.72861},{"c":9.7261,"h":9.74,"l":9.72,"n":8,"o":9.72,"t":"2026-10-19T12:20:00Z","v":4661,"vw":9.726545},{"c":9.73,"h":9.74,"l":9.72,"n":9,"o":9.72,"t":"2026-10-19T12:25:00Z","v":4625,"vw":9.734453},{"c":9.73,"h":9.73,"l":9.7266,"n":7,"o":9.7298,"t":"2026-10-19T12:30:00Z","v":1545,"vw":9.72944},{"c":9.735,"h":9.74,"l":9.735,"n":10,"o":9.74,"t":"2026-10-19T12:35:00Z","v":4401,"vw":9.739827},{"c":9.7,"h":9.725,"l":9.7,"n":18,"o":9.725,"t":"2026-10-19T12:40:00Z","v":3233,"vw":9.705727},{"c":9.7,"h":9.7,"l":9.69,"n":9,"o":9.6975,"t":"2026-10-19T12:45:00Z","v":1524,"vw":9.696493},{"c":9.72,"h":9.73,"l":9.71,"n":29,"o":9.7266,"t":"2026-10-19T12:50:00Z","v":6026,"vw":9.717531},{"c":9.699,"h":9.7396,"l":9.699,"n":7,"o":9.7396,"t":"2026-10-19T12:55:00Z","v":1246,"vw":9.714913},{"c":9.7204,"h":9.74,"l":9.69,"n":22,"o":9.6904,"t":"2026-10-19T13:00:00Z","v":4046,"vw":9.722778},{"c":9.76,"h":9.76,"l":9.74,"n":12,"o":9.74,"t":"2026-10-19T13:05:00Z","v":1151,"vw":9.750795},{"c":9.76,"h":9.82,"l":9.76,"n":45,"o":9.7792,"t":"2026-10-19T13:10:00Z","v":12600,"vw":9.792926},{"c":9.79,"h":9.79,"l":9.77,"n":16,"o":9.78,"t":"2026-10-19T13:15:00Z","v":7175,"vw":9.77276},{"c":9.81,"h":9.82,"l":9.8,"n":16,"o":9.8003,"t":"2026-10-19T13:20:00Z","v":3972,"vw":9.811724},{"c":9.82,"h":9.85,"l":9.8095,"n":87,"o":9.82,"t":"2026-10-19T13:25:00Z","v":27673,"vw":9.825669},{"c":9.64,"h":9.83,"l":9.58,"n":751,"o":9.83,"t":"2026-10-19T13:30:00Z","v":259295,"vw":9.664648},{"c":9.6,"h":9.68,"l":9.5499,"n":415,"o":9.65,"t":"2026-10-19T13:35:00Z","v":102361,"vw":9.613542},{"c":9.801,"h":9.815,"l":9.56,"n":320,"o":9.62,"t":"2026-10-19T13:40:00Z","v":59631,"vw":9.689467},{"c":9.8,"h":9.8322,"l":9.76,"n":171,"o":9.8,"t":"2026-10-19T13:45:00Z","v":36799,"vw":9.79433},{"c":9.761,"h":9.9,"l":9.7601,"n":309,"o":9.8001,"t":"2026-10-19T13:50:00Z","v":80120,"vw":9.841114},{"c":9.69,"h":9.75,"l":9.64,"n":259,"o":9.75,"t":"2026-10-19T13:55:00Z","v":99205,"vw":9.699916},{"c":9.64,"h":9.73,"l":9.59,"n":344,"o":9.69,"t":"2026-10-19T14:00:00Z","v":94292,"vw":9.652928},{"c":9.7215,"h":9.74,"l":9.62,"n":184,"o":9.63,"t":"2026-10-19T14:05:00Z","v":28381,"vw":9.6984},{"c":9.8521,"h":9.86,"l":9.7012,"n":189,"o":9.75,"t":"2026-10-19T14:10:00Z","v":62736,"vw":9.768125},{"c":9.87,"h":9.9,"l":9.84,"n":219,"o":9.85,"t":"2026-10-19T14:15:00Z","v":88849,"vw":9.875056},{"c":9.94,"h":9.97,"l":9.86,"n":209,"o":9.885,"t":"2026-10-19T14:20:00Z","v":64454,"vw":9.928722},{"c":9.93,"h":9.99,"l":9.9226,"n":168,"o":9.95,"t":"2026-10-19T14:25:00Z","v":42561,"vw":9.971813},{"c":9.88,"h":9.939,"l":9.85,"n":205,"o":9.935,"t":"2026-10-19T14:30:00Z","v":64045,"vw":9.877224},{"c":9.8812,"h":9.915,"l":9.83,"n":230,"o":9.89,"t":"2026-10-19T14:35:00Z","v":73797,"vw":9.873996},{"c":9.9057,"h":9.92,"l":9.885,"n":115,"o":9.885,"t":"2026-10-19T14:40:00Z","v":26630,"vw":9.899989},{"c":9.895,"h":9.97,"l":9.875,"n":109,"o":9.925,"t":"2026-10-19T14:45:00Z","v":38706,"vw":9.949304},{"c":9.895,"h":9.895,"l":9.85,"n":85,"o":9.88,"t":"2026-10-19T14:50:00Z","v":18331,"vw":9.87192},{"c":9.8784,"h":9.9295,"l":9.8612,"n":58,"o":9.89,"t":"2026-10-19T14:55:00Z","v":16919,"vw":9.895245},{"c":9.91,"h":9.91,"l":9.8599,"n":106,"o":9.8674,"t":"2026-10-19T15:00:00Z","v":18411,"vw":9.881617},{"c":9.95,"h":9.975,"l":9.92,"n":73,"o":9.92,"t":"2026-10-19T15:05:00Z","v":14275,"vw":9.954936},{"c":9.935,"h":9.965,"l":9.91,"n":66,"o":9.955,"t":"2026-10-19T15:10:00Z","v":12127,"vw":9.941111},{"c":9.995,"h":10.0076,"l":9.935,"n":99,"o":9.95,"t":"2026-10-19T15:15:00Z","v":15578,"vw":9.978055},{"c":10.0299,"h":10.035,"l":9.995,"n":132,"o":9.9976,"t":"2026-10-19T15:20:00Z","v":30738,"vw":10.016296},{"c":10.02,"h":10.04,"l":9.9605,"n":156,"o":10.0201,"t":"2026-10-19T15:25:00Z","v":55982,"vw":9.998636},{"c":10.0862,"h":10.0862,"l":10.02,"n":74,"o":10.02,"t":"2026-10-19T15:30:00Z","v":38293,"vw":10.051113},{"c":10.1205,"h":10.1205,"l":10.065,"n":83,"o":10.065,"t":"2026-10-19T15:35:00Z","v":13977,"vw":10.104839},{"c":10.125,"h":10.13,"l":10.1,"n":54,"o":10.125,"t":"2026-10-19T15:40:00Z","v":11477,"vw":10.114849},{"c":10.1201,"h":10.15,"l":10.1109,"n":74,"o":10.12,"t":"2026-10-19T15:45:00Z","v":22691,"vw":10.127991},{"c":10.115,"h":10.15,"l":10.1,"n":119,"o":10.13,"t":"2026-10-19T15:50:00Z","v":43654,"vw":10.128644},{"c":10.12,"h":10.13,"l":10.095,"n":184,"o":10.115,"t":"2026-10-19T15:55:00Z","v":55239,"vw":10.115993},{"c":10.0112,"h":10.1,"l":9.99,"n":134,"o":10.1,"t":"2026-10-19T16:00:00Z","v":35931,"vw":10.025082},{"c":9.99,"h":10.01,"l":9.9724,"n":81,"o":10.01,"t":"2026-10-19T16:05:00Z","v":23709,"vw":9.993583},{"c":10.01,"h":10.025,"l":9.985,"n":54,"o":9.985,"t":"2026-10-19T16:10:00Z","v":13667,"vw":10.014896},{"c":10.01,"h":10.0323,"l":10.0024,"n":104,"o":10.0071,"t":"2026-10-19T16:15:00Z","v":19712,"vw":10.013653},{"c":9.985,"h":10.005,"l":9.97,"n":78,"o":10.005,"t":"2026-10-19T16:20:00Z","v":21570,"vw":9.986149},{"c":9.96,"h":9.99,"l":9.94,"n":64,"o":9.985,"t":"2026-10-19T16:25:00Z","v":16875,"vw":9.950606},{"c":9.935,"h":9.95,"l":9.91,"n":81,"o":9.95,"t":"2026-10-19T16:30:00Z","v":24865,"vw":9.921411},{"c":9.93,"h":9.95,"l":9.925,"n":63,"o":9.935,"t":"2026-10-19T16:35:00Z","v":9282,"vw":9.933099},{"c":9.945,"h":9.96,"l":9.92,"n":72,"o":9.92,"t":"2026-10-19T16:40:00Z","v":9878,"vw":9.942671},{"c":9.885,"h":9.925,"l":9.88,"n":113,"o":9.925,"t":"2026-10-19T16:45:00Z","v":19602,"vw":9.895905},{"c":9.865,"h":9.88,"l":9.86,"n":65,"o":9.88,"t":"2026-10-19T16:50:00Z","v":15360,"vw":9.873146},{"c":9.84,"h":9.89,"l":9.84,"n":85,"o":9.86,"t":"2026-10-19T16:55:00Z","v":15135,"vw":9.855278},{"c":9.855,"h":9.87,"l":9.84,"n":76,"o":9.84,"t":"2026-10-19T17:00:00Z","v":16163,"vw":9.852719},{"c":9.83,"h":9.8625,"l":9.83,"n":46,"o":9.86,"t":"2026-10-19T17:05:00Z","v":9351,"vw":9.839798},{"c":9.81,"h":9.82,"l":9.805,"n":63,"o":9.82,"t":"2026-10-19T17:10:00Z","v":13821,"vw":9.812025},{"c":9.82,"h":9.845,"l":9.79,"n":83,"o":9.81,"t":"2026-10-19T17:15:00Z","v":14274,"vw":9.820891},{"c":9.79,"h":9.8121,"l":9.78,"n":61,"o":9.81,"t":"2026-10-19T17:20:00Z","v":10061,"vw":9.791991},{"c":9.79,"h":9.82,"l":9.7704,"n":42,"o":9.7837,"t":"2026-10-19T17:25:00Z","v":16268,"vw":9.780708},{"c":9.77,"h":9.79,"l":9.765,"n":40,"o":9.785,"t":"2026-10-19T17:30:00Z","v":6725,"vw":9.77854},{"c":9.77,"h":9.78,"l":9.76,"n":65,"o":9.77,"t":"2026-10-19T17:35:00Z","v":15907,"vw":9.773042},{"c":9.7801,"h":9.79,"l":9.74,"n":85,"o":9.77,"t":"2026-10-19T17:40:00Z","v":16545,"vw":9.766753},{"c":9.725,"h":9.765,"l":9.71,"n":96,"o":9.755,"t":"2026-10-19T17:45:00Z","v":16971,"vw":9.736791},{"c":9.731,"h":9.75,"l":9.715,"n":59,"o":9.73,"t":"2026-10-19T17:50:00Z","v":10830,"vw":9.733686},{"c":9.78,"h":9.785,"l":9.7101,"n":68,"o":9.735,"t":"2026-10-19T17:55:00Z","v":13051,"vw":9.736294},{"c":9.755,"h":9.8,"l":9.735,"n":66,"o":9.79,"t":"2026-10-19T18:00:00Z","v":20888,"vw":9.778252},{"c":9.77,"h":9.77,"l":9.755,"n":37,"o":9.76,"t":"2026-10-19T18:05:00Z","v":12372,"vw":9.765171},{"c":9.77,"h":9.78,"l":9.765,"n":44,"o":9.775,"t":"2026-10-19T18:10:00Z","v":6944,"vw":9.768812},{"c":9.78,"h":9.79,"l":9.755,"n":57,"o":9.755,"t":"2026-10-19T18:15:00Z","v":16368,"vw":9.769619},{"c":9.735,"h":9.78,"l":9.735,"n":37,"o":9.78,"t":"2026-10-19T18:20:00Z","v":5181,"vw":9.766556},{"c":9.735,"h":9.74,"l":9.7,"n":67,"o":9.74,"t":"2026-10-19T18:25:00Z","v":16544,"vw":9.720802},{"c":9.72,"h":9.73,"l":9.72,"n":23,"o":9.73,"t":"2026-10-19T18:30:00Z","v":2633,"vw":9.724335},{"c":9.75,"h":9.75,"l":9.7,"n":29,"o":9.7,"t":"2026-10-19T18:35:00Z","v":19758,"vw":9.734654},{"c":9.795,"h":9.795,"l":9.7589,"n":13,"o":9.7589,"t":"2026-10-19T18:40:00Z","v":3747,"vw":9.762745},{"c":9.8,"h":9.83,"l":9.795,"n":55,"o":9.8,"t":"2026-10-19T18:45:00Z","v":15178,"vw":9.804081},{"c":9.785,"h":9.82,"l":9.77,"n":21,"o":9.8,"t":"2026-10-19T18:50:00Z","v":11864,"vw":9.794458},{"c":9.78,"h":9.79,"l":9.78,"n":27,"o":9.78,"t":"2026-10-19T18:55:00Z","v":2568,"vw":9.787797},{"c":9.8,"h":9.805,"l":9.775,"n":23,"o":9.775,"t":"2026-10-19T19:00:00Z","v":5239,"vw":9.796445},{"c":9.77,"h":9.81,"l":9.745,"n":33,"o":9.81,"t":"2026-10-19T19:05:00Z","v":5426,"vw":9.778234},{"c":9.74,"h":9.755,"l":9.74,"n":15,"o":9.755,"t":"2026-10-19T19:10:00Z","v":3144,"vw":9.746187},{"c":9.79,"h":9.79,"l":9.74,"n":28,"o":9.74,"t":"2026-10-19T19:15:00Z","v":2523,"vw":9.770629},{"c":9.87,"h":9.87,"l":9.785,"n":53,"o":9.8,"t":"2026-10-19T19:20:00Z","v":11927,"vw":9.817575},{"c":9.81,"h":9.86,"l":9.81,"n":47,"o":9.86,"t":"2026-10-19T19:25:00Z","v":6730,"vw":9.832473},{"c":9.845,"h":9.845,"l":9.79,"n":48,"o":9.8,"t":"2026-10-19T19:30:00Z","v":7832,"vw":9.829782},{"c":9.91,"h":9.91,"l":9.85,"n":52,"o":9.85,"t":"2026-10-19T19:35:00Z","v":12654,"vw":9.875825},{"c":9.91,"h":9.94,"l":9.905,"n":78,"o":9.91,"t":"2026-10-19T19:40:00Z","v":113902,"vw":9.920405},{"c":9.9,"h":9.92,"l":9.89,"n":57,"o":9.92,"t":"2026-10-19T19:45:00Z","v":20054,"vw":9.892257},{"c":9.81,"h":9.89,"l":9.77,"n":73,"o":9.89,"t":"2026-10-19T19:50:00Z","v":22140,"vw":9.820978},{"c":9.745,"h":9.83,"l":9.73,"n":204,"o":9.83,"t":"2026-10-19T19:55:00Z","v":38739,"vw":9.752475},{"c":9.76,"h":9.76,"l":9.75,"n":10,"o":9.75,"t":"2026-10-19T20:00:00Z","v":1390,"vw":9.753766},{"c":9.79,"h":9.79,"l":9.76,"n":16,"o":9.76,"t":"2026-10-19T20:05:00Z","v":1185,"vw":9.765376},{"c":9.789,"h":9.82,"l":9.789,"n":12,"o":9.82,"t":"2026-10-19T20:10:00Z","v":986,"vw":9.816046},{"c":9.7802,"h":9.7802,"l":9.77,"n":10,"o":9.77,"t":"2026-10-19T20:15:00Z","v":932,"vw":9.771457},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T20:20:00Z","v":100,"vw":9.8},{"c":9.8079,"h":9.8079,"l":9.7807,"n":6,"o":9.7807,"t":"2026-10-19T20:25:00Z","v":580,"vw":9.790971},{"c":9.8,"h":9.8,"l":9.798,"n":13,"o":9.798,"t":"2026-10-19T20:30:00Z","v":554,"vw":9.799052},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T20:40:00Z","v":400,"vw":9.8},{"c":9.7985,"h":9.8,"l":9.7985,"n":9,"o":9.8,"t":"2026-10-19T20:55:00Z","v":4659,"vw":9.799312},{"c":9.8,"h":9.8,"l":9.8,"n":74,"o":9.8,"t":"2026-10-19T21:00:00Z","v":3154,"vw":9.8},{"c":9.79,"h":9.795,"l":9.79,"n":2,"o":9.795,"t":"2026-10-19T21:05:00Z","v":383,"vw":9.791305},{"c":9.8,"h":9.8,"l":9.8,"n":56,"o":9.8,"t":"2026-10-19T21:10:00Z","v":2625,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-19T21:15:00Z","v":100,"vw":9.82},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-19T21:20:00Z","v":2000,"vw":9.84},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-19T21:30:00Z","v":221,"vw":9.85},{"c":9.83,"h":9.83,"l":9.83,"n":4,"o":9.83,"t":"2026-10-19T21:35:00Z","v":950,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-19T21:55:00Z","v":193,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":5,"o":9.85,"t":"2026-10-19T22:10:00Z","v":484,"vw":9.85},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-19T22:15:00Z","v":500,"vw":9.84},{"c":9.87,"h":9.88,"l":9.87,"n":6,"o":9.87,"t":"2026-10-19T22:25:00Z","v":1005,"vw":9.875482},{"c":9.858,"h":9.86,"l":9.858,"n":11,"o":9.86,"t":"2026-10-19T22:30:00Z","v":680,"vw":9.859048},{"c":9.83,"h":9.87,"l":9.83,"n":11,"o":9.86,"t":"2026-10-19T22:40:00Z","v":3160,"vw":9.845029},{"c":9.82,"h":9.83,"l":9.81,"n":59,"o":9.83,"t":"2026-10-19T22:45:00Z","v":62876,"vw":9.819941},{"c":9.82,"h":9.82,"l":9.81,"n":52,"o":9.82,"t":"2026-10-19T22:50:00Z","v":14459,"vw":9.818271},{"c":9.83,"h":9.83,"l":9.8191,"n":13,"o":9.8191,"t":"2026-10-19T22:55:00Z","v":6549,"vw":9.820694},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T23:00:00Z","v":100,"vw":9.9},{"c":9.92,"h":9.92,"l":9.9,"n":2,"o":9.9,"t":"2026-10-19T23:05:00Z","v":288,"vw":9.906944},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-19T23:15:00Z","v":139,"vw":9.87},{"c":9.83,"h":9.83,"l":9.821,"n":3,"o":9.821,"t":"2026-10-19T23:25:00Z","v":325,"vw":9.827},{"c":9.771,"h":9.81,"l":9.771,"n":6,"o":9.81,"t":"2026-10-19T23:40:00Z","v":3245,"vw":9.783775},{"c":9.68,"h":9.72,"l":9.68,"n":7,"o":9.72,"t":"2026-10-19T23:45:00Z","v":2003,"vw":9.708186},{"c":9.6801,"h":9.72,"l":9.68,"n":11,"o":9.68,"t":"2026-10-19T23:50:00Z","v":3633,"vw":9.689433},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-19T23:55:00Z","v":100,"vw":9.69},{"c":8.95,"h":9.12,"l":8.92,"n":330,"o":9.01,"t":"2026-10-20T08:00:00Z","v":66010,"vw":9.004328},{"c":8.93,"h":9.01,"l":8.92,"n":32,"o":9,"t":"2026-10-20T08:05:00Z","v":5773,"vw":8.937826},{"c":8.92,"h":8.93,"l":8.92,"n":4,"o":8.93,"t":"2026-10-20T08:10:00Z","v":3400,"vw":8.925588},{"c":9,"h":9,"l":8.9779,"n":22,"o":8.9779,"t":"2026-10-20T08:15:00Z","v":3949,"vw":8.996333},{"c":8.98,"h":8.99,"l":8.98,"n":7,"o":8.99,"t":"2026-10-20T08:20:00Z","v":2300,"vw":8.983044},{"c":8.95,"h":8.98,"l":8.95,"n":19,"o":8.97,"t":"2026-10-20T08:25:00Z","v":2336,"vw":8.964629},{"c":8.96,"h":8.96,"l":8.93,"n":17,"o":8.93,"t":"2026-10-20T08:30:00Z","v":2933,"vw":8.941422},{"c":8.99,"h":9,"l":8.97,"n":15,"o":8.97,"t":"2026-10-20T08:35:00Z","v":2498,"vw":8.988641},{"c":8.99,"h":8.99,"l":8.97,"n":24,"o":8.99,"t":"2026-10-20T08:40:00Z","v":6106,"vw":8.982736},{"c":8.93,"h":9,"l":8.93,"n":32,"o":8.98,"t":"2026-10-20T08:45:00Z","v":6688,"vw":8.977004},{"c":8.93,"h":8.93,"l":8.92,"n":7,"o":8.92,"t":"2026-10-20T08:50:00Z","v":1995,"vw":8.929084},{"c":8.93,"h":8.93,"l":8.919,"n":4,"o":8.919,"t":"2026-10-20T08:55:00Z","v":371,"vw":8.922654},{"c":8.87,"h":8.9127,"l":8.85,"n":60,"o":8.91,"t":"2026-10-20T09:00:00Z","v":11742,"vw":8.887641},{"c":8.81,"h":8.83,"l":8.81,"n":19,"o":8.83,"t":"2026-10-20T09:05:00Z","v":2315,"vw":8.817357},{"c":8.81,"h":8.83,"l":8.8,"n":86,"o":8.81,"t":"2026-10-20T09:10:00Z","v":26481,"vw":8.808182},{"c":8.83,"h":8.83,"l":8.81,"n":17,"o":8.82,"t":"2026-10-20T09:15:00Z","v":4096,"vw":8.822923},{"c":8.85,"h":8.88,"l":8.83,"n":70,"o":8.83,"t":"2026-10-20T09:20:00Z","v":22307,"vw":8.84849},{"c":8.86,"h":8.86,"l":8.85,"n":26,"o":8.858,"t":"2026-10-20T09:25:00Z","v":13361,"vw":8.852827},{"c":8.85,"h":8.8729,"l":8.85,"n":20,"o":8.86,"t":"2026-10-20T09:30:00Z","v":1924,"vw":8.866651},{"c":8.8391,"h":8.8416,"l":8.8391,"n":12,"o":8.8416,"t":"2026-10-20T09:35:00Z","v":686,"vw":8.840233},{"c":8.81,"h":8.82,"l":8.8,"n":42,"o":8.8007,"t":"2026-10-20T09:40:00Z","v":16304,"vw":8.801878},{"c":8.7879,"h":8.83,"l":8.7879,"n":34,"o":8.81,"t":"2026-10-20T09:45:00Z","v":13668,"vw":8.800312},{"c":8.7882,"h":8.8,"l":8.78,"n":54,"o":8.78,"t":"2026-10-20T09:50:00Z","v":22631,"vw":8.784526},{"c":8.84,"h":8.85,"l":8.8,"n":4,"o":8.8,"t":"2026-10-20T09:55:00Z","v":6610,"vw":8.818805},{"c":8.8,"h":8.8395,"l":8.8,"n":3,"o":8.8395,"t":"2026-10-20T10:00:00Z","v":504,"vw":8.807916},{"c":8.82,"h":8.82,"l":8.81,"n":4,"o":8.81,"t":"2026-10-20T10:05:00Z","v":1900,"vw":8.814737},{"c":8.8,"h":8.82,"l":8.8,"n":14,"o":8.82,"t":"2026-10-20T10:10:00Z","v":2373,"vw":8.812462},{"c":8.83,"h":8.83,"l":8.81,"n":6,"o":8.82,"t":"2026-10-20T10:15:00Z","v":1092,"vw":8.821429},{"c":8.81,"h":8.84,"l":8.8,"n":17,"o":8.84,"t":"2026-10-20T10:20:00Z","v":5930,"vw":8.812545},{"c":8.8,"h":8.8,"l":8.79,"n":7,"o":8.79,"t":"2026-10-20T10:25:00Z","v":1322,"vw":8.793142},{"c":8.8,"h":8.8,"l":8.79,"n":3,"o":8.79,"t":"2026-10-20T10:30:00Z","v":1820,"vw":8.791667},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-20T10:35:00Z","v":400,"vw":8.82},{"c":8.76,"h":8.79,"l":8.75,"n":29,"o":8.79,"t":"2026-10-20T10:40:00Z","v":6156,"vw":8.773968},{"c":8.77,"h":8.77,"l":8.76,"n":10,"o":8.77,"t":"2026-10-20T10:45:00Z","v":7102,"vw":8.76688},{"c":8.76,"h":8.79,"l":8.76,"n":10,"o":8.79,"t":"2026-10-20T10:50:00Z","v":1167,"vw":8.771494},{"c":8.78,"h":8.82,"l":8.78,"n":12,"o":8.79,"t":"2026-10-20T10:55:00Z","v":4032,"vw":8.78477},{"c":8.8,"h":8.8,"l":8.77,"n":79,"o":8.78,"t":"2026-10-20T11:00:00Z","v":24487,"vw":8.779814},{"c":8.78,"h":8.8,"l":8.77,"n":19,"o":8.8,"t":"2026-10-20T11:05:00Z","v":6730,"vw":8.782104},{"c":8.8,"h":8.8,"l":8.78,"n":6,"o":8.79,"t":"2026-10-20T11:10:00Z","v":1286,"vw":8.794946},{"c":8.79,"h":8.8,"l":8.79,"n":10,"o":8.791,"t":"2026-10-20T11:15:00Z","v":962,"vw":8.797625},{"c":8.82,"h":8.82,"l":8.81,"n":19,"o":8.81,"t":"2026-10-20T11:20:00Z","v":2626,"vw":8.813916},{"c":8.78,"h":8.82,"l":8.78,"n":19,"o":8.82,"t":"2026-10-20T11:25:00Z","v":18005,"vw":8.790297},{"c":8.76,"h":8.79,"l":8.76,"n":22,"o":8.79,"t":"2026-10-20T11:30:00Z","v":3718,"vw":8.770939},{"c":8.77,"h":8.7701,"l":8.77,"n":6,"o":8.77,"t":"2026-10-20T11:35:00Z","v":803,"vw":8.770013},{"c":8.82,"h":8.8294,"l":8.81,"n":7,"o":8.81,"t":"2026-10-20T11:40:00Z","v":1059,"vw":8.823382},{"c":8.8,"h":8.82,"l":8.7801,"n":13,"o":8.82,"t":"2026-10-20T11:45:00Z","v":1837,"vw":8.79807},{"c":8.81,"h":8.81,"l":8.7935,"n":7,"o":8.7935,"t":"2026-10-20T11:50:00Z","v":647,"vw":8.804597},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-20T11:55:00Z","v":100,"vw":8.81},{"c":8.81,"h":8.8399,"l":8.81,"n":15,"o":8.83,"t":"2026-10-20T12:00:00Z","v":3002,"vw":8.816592},{"c":8.78,"h":8.8,"l":8.78,"n":9,"o":8.8,"t":"2026-10-20T12:05:00Z","v":7514,"vw":8.782289},{"c":8.751,"h":8.779,"l":8.751,"n":9,"o":8.779,"t":"2026-10-20T12:10:00Z","v":7621,"vw":8.756898},{"c":8.8034,"h":8.8034,"l":8.77,"n":6,"o":8.77,"t":"2026-10-20T12:15:00Z","v":1462,"vw":8.7886},{"c":8.81,"h":8.81,"l":8.81,"n":12,"o":8.81,"t":"2026-10-20T12:20:00Z","v":1874,"vw":8.81},{"c":8.81,"h":8.84,"l":8.81,"n":8,"o":8.84,"t":"2026-10-20T12:25:00Z","v":638,"vw":8.832024},{"c":8.8,"h":8.84,"l":8.8,"n":7,"o":8.84,"t":"2026-10-20T12:30:00Z","v":3381,"vw":8.801493},{"c":8.9,"h":8.9,"l":8.82,"n":39,"o":8.83,"t":"2026-10-20T12:35:00Z","v":12070,"vw":8.875621},{"c":8.9398,"h":8.9611,"l":8.9075,"n":21,"o":8.92,"t":"2026-10-20T12:40:00Z","v":26909,"vw":8.923751},{"c":8.93,"h":8.97,"l":8.93,"n":11,"o":8.97,"t":"2026-10-20T12:45:00Z","v":3090,"vw":8.932818},{"c":8.9585,"h":8.9585,"l":8.91,"n":12,"o":8.92,"t":"2026-10-20T12:50:00Z","v":2849,"vw":8.922192},{"c":8.95,"h":8.95,"l":8.94,"n":13,"o":8.95,"t":"2026-10-20T12:55:00Z","v":2299,"vw":8.948945},{"c":8.96,"h":8.969,"l":8.94,"n":5,"o":8.969,"t":"2026-10-20T13:00:00Z","v":1565,"vw":8.962902},{"c":8.99,"h":9.01,"l":8.99,"n":25,"o":8.99,"t":"2026-10-20T13:05:00Z","v":6359,"vw":9.00684},{"c":9.02,"h":9.05,"l":9.01,"n":65,"o":9.01,"t":"2026-10-20T13:10:00Z","v":14644,"vw":9.023169},{"c":9.03,"h":9.07,"l":9.03,"n":19,"o":9.03,"t":"2026-10-20T13:15:00Z","v":2970,"vw":9.034774},{"c":9,"h":9.04,"l":8.99,"n":38,"o":9.04,"t":"2026-10-20T13:20:00Z","v":13265,"vw":9.000903},{"c":9.04,"h":9.06,"l":8.96,"n":63,"o":9.02,"t":"2026-10-20T13:25:00Z","v":14697,"vw":9.014641},{"c":9.1097,"h":9.14,"l":8.98,"n":365,"o":9.05,"t":"2026-10-20T13:30:00Z","v":93571,"vw":9.07018},{"c":9.23,"h":9.29,"l":9.0391,"n":679,"o":9.1,"t":"2026-10-20T13:35:00Z","v":167058,"vw":9.160343},{"c":9.2042,"h":9.2698,"l":9.15,"n":233,"o":9.23,"t":"2026-10-20T13:40:00Z","v":58413,"vw":9.194925},{"c":9.26,"h":9.33,"l":9.19,"n":222,"o":9.19,"t":"2026-10-20T13:45:00Z","v":64983,"vw":9.272403},{"c":9.34,"h":9.355,"l":9.21,"n":291,"o":9.27,"t":"2026-10-20T13:50:00Z","v":68692,"vw":9.301629},{"c":9.415,"h":9.44,"l":9.31,"n":224,"o":9.33,"t":"2026-10-20T13:55:00Z","v":81800,"vw":9.382688},{"c":9.44,"h":9.49,"l":9.39,"n":282,"o":9.425,"t":"2026-10-20T14:00:00Z","v":63259,"vw":9.431211},{"c":9.49,"h":9.54,"l":9.42,"n":255,"o":9.43,"t":"2026-10-20T14:05:00Z","v":86697,"vw":9.490223},{"c":9.495,"h":9.505,"l":9.43,"n":158,"o":9.5,"t":"2026-10-20T14:10:00Z","v":43965,"vw":9.468705},{"c":9.47,"h":9.54,"l":9.43,"n":175,"o":9.5,"t":"2026-10-20T14:15:00Z","v":34139,"vw":9.482572},{"c":9.53,"h":9.53,"l":9.465,"n":89,"o":9.48,"t":"2026-10-20T14:20:00Z","v":13050,"vw":9.488307},{"c":9.64,"h":9.66,"l":9.51,"n":231,"o":9.53,"t":"2026-10-20T14:25:00Z","v":50260,"vw":9.610302},{"c":9.53,"h":9.675,"l":9.52,"n":287,"o":9.64,"t":"2026-10-20T14:30:00Z","v":71168,"vw":9.606277},{"c":9.51,"h":9.56,"l":9.502,"n":211,"o":9.54,"t":"2026-10-20T14:35:00Z","v":70824,"vw":9.525761},{"c":9.57,"h":9.59,"l":9.51,"n":116,"o":9.51,"t":"2026-10-20T14:40:00Z","v":31402,"vw":9.556929},{"c":9.532,"h":9.61,"l":9.53,"n":147,"o":9.57,"t":"2026-10-20T14:45:00Z","v":26746,"vw":9.573175},{"c":9.539,"h":9.54,"l":9.48,"n":149,"o":9.535,"t":"2026-10-20T14:50:00Z","v":39307,"vw":9.511935},{"c":9.57,"h":9.6099,"l":9.5599,"n":78,"o":9.56,"t":"2026-10-20T14:55:00Z","v":19193,"vw":9.581817},{"c":9.525,"h":9.56,"l":9.52,"n":127,"o":9.56,"t":"2026-10-20T15:00:00Z","v":27771,"vw":9.546205},{"c":9.5299,"h":9.54,"l":9.52,"n":35,"o":9.53,"t":"2026-10-20T15:05:00Z","v":6039,"vw":9.531471},{"c":9.37,"h":9.53,"l":9.33,"n":339,"o":9.49,"t":"2026-10-20T15:10:00Z","v":97860,"vw":9.41778},{"c":9.4,"h":9.432,"l":9.359,"n":196,"o":9.38,"t":"2026-10-20T15:15:00Z","v":53574,"vw":9.403178},{"c":9.42,"h":9.42,"l":9.37,"n":188,"o":9.395,"t":"2026-10-20T15:20:00Z","v":27810,"vw":9.393635},{"c":9.37,"h":9.43,"l":9.36,"n":86,"o":9.42,"t":"2026-10-20T15:25:00Z","v":10638,"vw":9.400457},{"c":9.31,"h":9.36,"l":9.25,"n":255,"o":9.36,"t":"2026-10-20T15:30:00Z","v":82510,"vw":9.295233},{"c":9.25,"h":9.32,"l":9.25,"n":120,"o":9.31,"t":"2026-10-20T15:35:00Z","v":14960,"vw":9.28796},{"c":9.335,"h":9.3499,"l":9.28,"n":115,"o":9.28,"t":"2026-10-20T15:40:00Z","v":26542,"vw":9.331604},{"c":9.32,"h":9.34,"l":9.29,"n":117,"o":9.33,"t":"2026-10-20T15:45:00Z","v":21417,"vw":9.317081},{"c":9.415,"h":9.415,"l":9.31,"n":137,"o":9.31,"t":"2026-10-20T15:50:00Z","v":35149,"vw":9.348372},{"c":9.435,"h":9.435,"l":9.37,"n":81,"o":9.41,"t":"2026-10-20T15:55:00Z","v":15240,"vw":9.404762},{"c":9.38,"h":9.43,"l":9.38,"n":36,"o":9.43,"t":"2026-10-20T16:00:00Z","v":10846,"vw":9.40691},{"c":9.42,"h":9.42,"l":9.38,"n":96,"o":9.38,"t":"2026-10-20T16:05:00Z","v":19583,"vw":9.39182},{"c":9.394,"h":9.43,"l":9.38,"n":31,"o":9.42,"t":"2026-10-20T16:10:00Z","v":7307,"vw":9.4039},{"c":9.33,"h":9.41,"l":9.33,"n":108,"o":9.4,"t":"2026-10-20T16:15:00Z","v":18580,"vw":9.356},{"c":9.34,"h":9.369,"l":9.33,"n":60,"o":9.33,"t":"2026-10-20T16:20:00Z","v":8911,"vw":9.342269},{"c":9.3901,"h":9.42,"l":9.35,"n":48,"o":9.35,"t":"2026-10-20T16:25:00Z","v":6754,"vw":9.397535},{"c":9.4,"h":9.4201,"l":9.39,"n":100,"o":9.41,"t":"2026-10-20T16:30:00Z","v":15111,"vw":9.407062},{"c":9.42,"h":9.425,"l":9.4,"n":62,"o":9.4,"t":"2026-10-20T16:35:00Z","v":13322,"vw":9.419187},{"c":9.39,"h":9.405,"l":9.36,"n":62,"o":9.4,"t":"2026-10-20T16:40:00Z","v":20037,"vw":9.394968},{"c":9.415,"h":9.429,"l":9.37,"n":32,"o":9.385,"t":"2026-10-20T16:45:00Z","v":13397,"vw":9.419196},{"c":9.355,"h":9.41,"l":9.355,"n":44,"o":9.41,"t":"2026-10-20T16:50:00Z","v":18539,"vw":9.40251},{"c":9.37,"h":9.38,"l":9.36,"n":34,"o":9.37,"t":"2026-10-20T16:55:00Z","v":4613,"vw":9.362197},{"c":9.38,"h":9.39,"l":9.36,"n":112,"o":9.38,"t":"2026-10-20T17:00:00Z","v":15752,"vw":9.372217},{"c":9.4,"h":9.4,"l":9.38,"n":62,"o":9.38,"t":"2026-10-20T17:05:00Z","v":7792,"vw":9.393957},{"c":9.4,"h":9.4,"l":9.4,"n":17,"o":9.4,"t":"2026-10-20T17:10:00Z","v":1038,"vw":9.4},{"c":9.4,"h":9.42,"l":9.4,"n":21,"o":9.4,"t":"2026-10-20T17:15:00Z","v":2623,"vw":9.407038},{"c":9.42,"h":9.43,"l":9.4,"n":58,"o":9.4,"t":"2026-10-20T17:20:00Z","v":9670,"vw":9.418584},{"c":9.44,"h":9.44,"l":9.42,"n":36,"o":9.42,"t":"2026-10-20T17:25:00Z","v":4394,"vw":9.426593},{"c":9.41,"h":9.46,"l":9.4,"n":56,"o":9.435,"t":"2026-10-20T17:30:00Z","v":9701,"vw":9.42847},{"c":9.42,"h":9.425,"l":9.42,"n":53,"o":9.42,"t":"2026-10-20T17:35:00Z","v":5149,"vw":9.420131},{"c":9.42,"h":9.429,"l":9.41,"n":35,"o":9.41,"t":"2026-10-20T17:40:00Z","v":3201,"vw":9.417724},{"c":9.41,"h":9.42,"l":9.41,"n":13,"o":9.42,"t":"2026-10-20T17:45:00Z","v":1902,"vw":9.417054},{"c":9.41,"h":9.42,"l":9.41,"n":12,"o":9.41,"t":"2026-10-20T17:50:00Z","v":2650,"vw":9.411318},{"c":9.43,"h":9.445,"l":9.42,"n":31,"o":9.435,"t":"2026-10-20T17:55:00Z","v":3989,"vw":9.42903},{"c":9.4,"h":9.44,"l":9.4,"n":37,"o":9.44,"t":"2026-10-20T18:00:00Z","v":9527,"vw":9.428986},{"c":9.43,"h":9.43,"l":9.4,"n":20,"o":9.4092,"t":"2026-10-20T18:05:00Z","v":3108,"vw":9.420206},{"c":9.43,"h":9.43,"l":9.42,"n":30,"o":9.43,"t":"2026-10-20T18:10:00Z","v":3875,"vw":9.428642},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-20T18:15:00Z","v":451,"vw":9.43},{"c":9.39,"h":9.419,"l":9.39,"n":32,"o":9.41,"t":"2026-10-20T18:20:00Z","v":5010,"vw":9.401818},{"c":9.39,"h":9.39,"l":9.37,"n":55,"o":9.3801,"t":"2026-10-20T18:25:00Z","v":5596,"vw":9.380108},{"c":9.35,"h":9.39,"l":9.3342,"n":62,"o":9.39,"t":"2026-10-20T18:30:00Z","v":23928,"vw":9.351177},{"c":9.33,"h":9.34,"l":9.31,"n":119,"o":9.34,"t":"2026-10-20T18:35:00Z","v":25559,"vw":9.325561},{"c":9.29,"h":9.34,"l":9.28,"n":74,"o":9.33,"t":"2026-10-20T18:40:00Z","v":12819,"vw":9.310912},{"c":9.325,"h":9.3533,"l":9.3,"n":114,"o":9.3,"t":"2026-10-20T18:45:00Z","v":24167,"vw":9.328818},{"c":9.34,"h":9.35,"l":9.32,"n":59,"o":9.32,"t":"2026-10-20T18:50:00Z","v":13443,"vw":9.333284},{"c":9.369,"h":9.38,"l":9.35,"n":41,"o":9.35,"t":"2026-10-20T18:55:00Z","v":6193,"vw":9.358727},{"c":9.36,"h":9.38,"l":9.3524,"n":80,"o":9.37,"t":"2026-10-20T19:00:00Z","v":23075,"vw":9.37006},{"c":9.38,"h":9.38,"l":9.355,"n":65,"o":9.36,"t":"2026-10-20T19:05:00Z","v":7177,"vw":9.371813},{"c":9.35,"h":9.38,"l":9.35,"n":41,"o":9.38,"t":"2026-10-20T19:10:00Z","v":5437,"vw":9.366975},{"c":9.35,"h":9.375,"l":9.35,"n":55,"o":9.35,"t":"2026-10-20T19:15:00Z","v":7361,"vw":9.357598},{"c":9.33,"h":9.34,"l":9.305,"n":125,"o":9.34,"t":"2026-10-20T19:20:00Z","v":23739,"vw":9.315969},{"c":9.32,"h":9.36,"l":9.32,"n":47,"o":9.33,"t":"2026-10-20T19:25:00Z","v":6035,"vw":9.341079},{"c":9.39,"h":9.41,"l":9.34,"n":199,"o":9.34,"t":"2026-10-20T19:30:00Z","v":30356,"vw":9.377198},{"c":9.32,"h":9.38,"l":9.31,"n":128,"o":9.38,"t":"2026-10-20T19:35:00Z","v":21621,"vw":9.326934},{"c":9.37,"h":9.38,"l":9.31,"n":103,"o":9.31,"t":"2026-10-20T19:40:00Z","v":13656,"vw":9.352698},{"c":9.3638,"h":9.39,"l":9.35,"n":97,"o":9.38,"t":"2026-10-20T19:45:00Z","v":23288,"vw":9.369949},{"c":9.36,"h":9.37,"l":9.335,"n":51,"o":9.335,"t":"2026-10-20T19:50:00Z","v":13321,"vw":9.362536},{"c":9.31,"h":9.37,"l":9.29,"n":194,"o":9.37,"t":"2026-10-20T19:55:00Z","v":68483,"vw":9.323941},{"c":9.3199,"h":9.32,"l":9.25,"n":72,"o":9.31,"t":"2026-10-20T20:00:00Z","v":7384,"vw":9.307853},{"c":9.31,"h":9.32,"l":9.3,"n":27,"o":9.3,"t":"2026-10-20T20:05:00Z","v":3925,"vw":9.314661},{"c":9.34,"h":9.35,"l":9.34,"n":27,"o":9.34,"t":"2026-10-20T20:10:00Z","v":3293,"vw":9.340935},{"c":9.34,"h":9.35,"l":9.34,"n":3,"o":9.34,"t":"2026-10-20T20:15:00Z","v":400,"vw":9.345},{"c":9.33,"h":9.34,"l":9.33,"n":6,"o":9.34,"t":"2026-10-20T20:20:00Z","v":3400,"vw":9.338779},{"c":9.43,"h":9.44,"l":9.34,"n":38,"o":9.34,"t":"2026-10-20T20:30:00Z","v":5187,"vw":9.415285},{"c":9.44,"h":9.47,"l":9.44,"n":156,"o":9.45,"t":"2026-10-20T20:35:00Z","v":3672,"vw":9.454614},{"c":9.46,"h":9.47,"l":9.46,"n":11,"o":9.47,"t":"2026-10-20T20:40:00Z","v":842,"vw":9.467062},{"c":9.5,"h":9.5,"l":9.48,"n":18,"o":9.48,"t":"2026-10-20T20:45:00Z","v":3000,"vw":9.494014},{"c":9.62,"h":9.65,"l":9.539,"n":80,"o":9.539,"t":"2026-10-20T20:50:00Z","v":17918,"vw":9.604196},{"c":9.68,"h":9.7,"l":9.62,"n":69,"o":9.63,"t":"2026-10-20T20:55:00Z","v":14832,"vw":9.654621},{"c":9.77,"h":9.8,"l":9.68,"n":45,"o":9.695,"t":"2026-10-20T21:00:00Z","v":6837,"vw":9.7553},{"c":9.8,"h":9.8,"l":9.73,"n":65,"o":9.74,"t":"2026-10-20T21:05:00Z","v":17996,"vw":9.754601},{"c":9.8,"h":9.8,"l":9.7377,"n":33,"o":9.76,"t":"2026-10-20T21:10:00Z","v":8830,"vw":9.785145},{"c":9.77,"h":9.82,"l":9.755,"n":36,"o":9.79,"t":"2026-10-20T21:15:00Z","v":16156,"vw":9.781904},{"c":9.69,"h":9.765,"l":9.69,"n":13,"o":9.765,"t":"2026-10-20T21:20:00Z","v":5446,"vw":9.706355},{"c":9.7,"h":9.7,"l":9.7,"n":13,"o":9.7,"t":"2026-10-20T21:25:00Z","v":4230,"vw":9.7},{"c":9.75,"h":9.75,"l":9.66,"n":15,"o":9.73,"t":"2026-10-20T21:30:00Z","v":9222,"vw":9.697445},{"c":9.78,"h":9.78,"l":9.71,"n":66,"o":9.78,"t":"2026-10-20T21:35:00Z","v":5655,"vw":9.77624},{"c":9.75,"h":9.77,"l":9.75,"n":69,"o":9.75,"t":"2026-10-20T21:40:00Z","v":8140,"vw":9.750574},{"c":9.75,"h":9.75,"l":9.7,"n":5,"o":9.7,"t":"2026-10-20T21:45:00Z","v":2225,"vw":9.740518},{"c":9.76,"h":9.76,"l":9.72,"n":14,"o":9.72,"t":"2026-10-20T21:55:00Z","v":3114,"vw":9.725822},{"c":9.85,"h":9.85,"l":9.78,"n":59,"o":9.78,"t":"2026-10-20T22:00:00Z","v":6071,"vw":9.802683},{"c":9.82,"h":9.86,"l":9.81,"n":32,"o":9.85,"t":"2026-10-20T22:05:00Z","v":10592,"vw":9.830418},{"c":9.82,"h":9.82,"l":9.82,"n":24,"o":9.82,"t":"2026-10-20T22:10:00Z","v":20222,"vw":9.82},{"c":9.86,"h":9.88,"l":9.85,"n":20,"o":9.85,"t":"2026-10-20T22:15:00Z","v":6623,"vw":9.866642},{"c":9.84,"h":9.87,"l":9.84,"n":11,"o":9.85,"t":"2026-10-20T22:20:00Z","v":1882,"vw":9.859416},{"c":9.82,"h":9.88,"l":9.82,"n":26,"o":9.8399,"t":"2026-10-20T22:25:00Z","v":8780,"vw":9.83932},{"c":9.82,"h":9.86,"l":9.82,"n":14,"o":9.86,"t":"2026-10-20T22:30:00Z","v":2823,"vw":9.850869},{"c":9.89,"h":9.89,"l":9.83,"n":42,"o":9.83,"t":"2026-10-20T22:35:00Z","v":8368,"vw":9.870789},{"c":9.82,"h":9.88,"l":9.811,"n":10,"o":9.88,"t":"2026-10-20T22:40:00Z","v":1942,"vw":9.838038},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-20T22:50:00Z","v":100,"vw":9.84},{"c":9.86,"h":9.86,"l":9.82,"n":7,"o":9.82,"t":"2026-10-20T22:55:00Z","v":2640,"vw":9.855227},{"c":9.81,"h":9.85,"l":9.8,"n":36,"o":9.85,"t":"2026-10-20T23:00:00Z","v":25144,"vw":9.804075},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-20T23:05:00Z","v":200,"vw":9.81},{"c":9.801,"h":9.82,"l":9.801,"n":4,"o":9.82,"t":"2026-10-20T23:10:00Z","v":306,"vw":9.813667},{"c":9.81,"h":9.81,"l":9.8,"n":7,"o":9.8,"t":"2026-10-20T23:15:00Z","v":1154,"vw":9.804},{"c":9.75,"h":9.78,"l":9.73,"n":11,"o":9.77,"t":"2026-10-20T23:20:00Z","v":2200,"vw":9.754065},{"c":9.7854,"h":9.7854,"l":9.75,"n":10,"o":9.75,"t":"2026-10-20T23:25:00Z","v":8403,"vw":9.762831},{"c":9.765,"h":9.77,"l":9.76,"n":18,"o":9.76,"t":"2026-10-20T23:30:00Z","v":6841,"vw":9.762137},{"c":9.77,"h":9.8,"l":9.77,"n":20,"o":9.77,"t":"2026-10-20T23:35:00Z","v":8766,"vw":9.773055},{"c":9.79,"h":9.8,"l":9.79,"n":5,"o":9.79,"t":"2026-10-20T23:40:00Z","v":1535,"vw":9.795517},{"c":9.82,"h":9.84,"l":9.8,"n":18,"o":9.8,"t":"2026-10-20T23:45:00Z","v":2658,"vw":9.821582},{"c":9.84,"h":9.84,"l":9.82,"n":10,"o":9.82,"t":"2026-10-20T23:50:00Z","v":4687,"vw":9.831924},{"c":9.85,"h":9.85,"l":9.82,"n":13,"o":9.85,"t":"2026-10-20T23:55:00Z","v":4054,"vw":9.831364},{"c":10.17,"h":10.21,"l":9.87,"n":214,"o":10.2,"t":"2026-10-21T08:00:00Z","v":60571,"vw":10.124451},{"c":10.05,"h":10.25,"l":9.98,"n":540,"o":10.18,"t":"2026-10-21T08:05:00Z","v":107693,"vw":10.068074},{"c":10.08,"h":10.08,"l":10.07,"n":30,"o":10.07,"t":"2026-10-21T08:10:00Z","v":5906,"vw":10.076545},{"c":10.0501,"h":10.07,"l":10.05,"n":10,"o":10.07,"t":"2026-10-21T08:15:00Z","v":1502,"vw":10.063972},{"c":10.07,"h":10.09,"l":10.07,"n":5,"o":10.08,"t":"2026-10-21T08:20:00Z","v":2134,"vw":10.079297},{"c":10.0793,"h":10.1,"l":10.0793,"n":5,"o":10.08,"t":"2026-10-21T08:25:00Z","v":850,"vw":10.084541},{"c":9.98,"h":10.06,"l":9.98,"n":38,"o":10.05,"t":"2026-10-21T08:30:00Z","v":5586,"vw":10.043002},{"c":9.93,"h":9.97,"l":9.93,"n":11,"o":9.97,"t":"2026-10-21T08:35:00Z","v":1386,"vw":9.951395},{"c":9.94,"h":9.94,"l":9.89,"n":19,"o":9.9,"t":"2026-10-21T08:40:00Z","v":4993,"vw":9.910245},{"c":9.94,"h":9.94,"l":9.93,"n":6,"o":9.94,"t":"2026-10-21T08:45:00Z","v":602,"vw":9.935016},{"c":9.88,"h":9.9,"l":9.85,"n":13,"o":9.9,"t":"2026-10-21T08:50:00Z","v":2511,"vw":9.874014},{"c":9.84,"h":9.88,"l":9.82,"n":33,"o":9.88,"t":"2026-10-21T08:55:00Z","v":3379,"vw":9.842921},{"c":9.84,"h":9.85,"l":9.79,"n":101,"o":9.84,"t":"2026-10-21T09:00:00Z","v":30745,"vw":9.815026},{"c":9.89,"h":9.89,"l":9.85,"n":26,"o":9.85,"t":"2026-10-21T09:05:00Z","v":5656,"vw":9.861712},{"c":9.88,"h":9.9,"l":9.88,"n":15,"o":9.9,"t":"2026-10-21T09:10:00Z","v":4867,"vw":9.88962},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-21T09:20:00Z","v":100,"vw":9.91},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-21T09:25:00Z","v":183,"vw":9.92},{"c":9.95,"h":9.95,"l":9.92,"n":11,"o":9.92,"t":"2026-10-21T09:30:00Z","v":1852,"vw":9.936173},{"c":9.94,"h":9.94,"l":9.94,"n":12,"o":9.94,"t":"2026-10-21T09:35:00Z","v":2328,"vw":9.94},{"c":9.92,"h":9.9299,"l":9.92,"n":5,"o":9.9299,"t":"2026-10-21T09:40:00Z","v":607,"vw":9.925625},{"c":9.88,"h":9.89,"l":9.87,"n":10,"o":9.89,"t":"2026-10-21T09:45:00Z","v":3536,"vw":9.879383},{"c":9.9004,"h":9.91,"l":9.9,"n":8,"o":9.91,"t":"2026-10-21T09:55:00Z","v":2521,"vw":9.900867},{"c":9.84,"h":9.8894,"l":9.83,"n":30,"o":9.87,"t":"2026-10-21T10:05:00Z","v":9459,"vw":9.845954},{"c":9.82,"h":9.83,"l":9.82,"n":5,"o":9.83,"t":"2026-10-21T10:10:00Z","v":1616,"vw":9.823333},{"c":9.83,"h":9.83,"l":9.81,"n":13,"o":9.8102,"t":"2026-10-21T10:15:00Z","v":2858,"vw":9.818839},{"c":9.87,"h":9.87,"l":9.84,"n":5,"o":9.84,"t":"2026-10-21T10:20:00Z","v":700,"vw":9.845},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-10-21T10:25:00Z","v":906,"vw":9.87},{"c":9.89,"h":9.89,"l":9.89,"n":3,"o":9.89,"t":"2026-10-21T10:30:00Z","v":500,"vw":9.89},{"c":9.87,"h":9.9,"l":9.87,"n":33,"o":9.9,"t":"2026-10-21T10:35:00Z","v":20200,"vw":9.87297},{"c":9.91,"h":9.91,"l":9.89,"n":2,"o":9.89,"t":"2026-10-21T10:40:00Z","v":440,"vw":9.896364},{"c":10.01,"h":10.03,"l":9.9593,"n":47,"o":9.96,"t":"2026-10-21T11:00:00Z","v":27188,"vw":10.008764},{"c":9.999,"h":10.03,"l":9.999,"n":7,"o":10.02,"t":"2026-10-21T11:05:00Z","v":687,"vw":10.017969},{"c":9.98,"h":9.99,"l":9.98,"n":9,"o":9.99,"t":"2026-10-21T11:10:00Z","v":890,"vw":9.987153},{"c":9.99,"h":9.99,"l":9.95,"n":13,"o":9.96,"t":"2026-10-21T11:15:00Z","v":6199,"vw":9.953831},{"c":9.99,"h":10.01,"l":9.98,"n":21,"o":9.98,"t":"2026-10-21T11:20:00Z","v":5345,"vw":9.995547},{"c":10.02,"h":10.03,"l":10,"n":21,"o":10,"t":"2026-10-21T11:25:00Z","v":2224,"vw":10.007645},{"c":10.03,"h":10.07,"l":10.021,"n":39,"o":10.03,"t":"2026-10-21T11:30:00Z","v":12286,"vw":10.041016},{"c":10.0396,"h":10.04,"l":10.0396,"n":4,"o":10.04,"t":"2026-10-21T11:35:00Z","v":480,"vw":10.039902},{"c":10.03,"h":10.03,"l":10.03,"n":6,"o":10.03,"t":"2026-10-21T11:45:00Z","v":1402,"vw":10.03},{"c":10.05,"h":10.05,"l":10.04,"n":27,"o":10.04,"t":"2026-10-21T11:50:00Z","v":22839,"vw":10.049771},{"c":10.02,"h":10.0698,"l":10.01,"n":13,"o":10.05,"t":"2026-10-21T11:55:00Z","v":4586,"vw":10.046088},{"c":9.99,"h":9.995,"l":9.97,"n":21,"o":9.99,"t":"2026-10-21T12:00:00Z","v":6213,"vw":9.987501},{"c":9.9801,"h":9.9801,"l":9.9801,"n":1,"o":9.9801,"t":"2026-10-21T12:05:00Z","v":20000,"vw":9.9801},{"c":9.99,"h":9.999,"l":9.98,"n":13,"o":9.999,"t":"2026-10-21T12:10:00Z","v":6708,"vw":9.989969},{"c":10,"h":10,"l":9.97,"n":16,"o":9.97,"t":"2026-10-21T12:15:00Z","v":5594,"vw":9.993118},{"c":10.03,"h":10.03,"l":9.99,"n":23,"o":10,"t":"2026-10-21T12:20:00Z","v":10367,"vw":9.999687},{"c":10.05,"h":10.05,"l":10.0131,"n":28,"o":10.02,"t":"2026-10-21T12:25:00Z","v":6472,"vw":10.024789},{"c":9.99,"h":10.01,"l":9.99,"n":38,"o":10,"t":"2026-10-21T12:30:00Z","v":16632,"vw":9.99923},{"c":10,"h":10,"l":9.98,"n":4,"o":9.98,"t":"2026-10-21T12:35:00Z","v":508,"vw":9.984},{"c":9.93,"h":9.98,"l":9.93,"n":19,"o":9.98,"t":"2026-10-21T12:40:00Z","v":9614,"vw":9.958591},{"c":9.94,"h":9.97,"l":9.93,"n":29,"o":9.95,"t":"2026-10-21T12:45:00Z","v":15095,"vw":9.948464},{"c":9.9431,"h":9.9431,"l":9.9431,"n":1,"o":9.9431,"t":"2026-10-21T12:50:00Z","v":300,"vw":9.9431},{"c":9.95,"h":9.95,"l":9.94,"n":19,"o":9.95,"t":"2026-10-21T12:55:00Z","v":4999,"vw":9.949701},{"c":10.02,"h":10.02,"l":10,"n":8,"o":10,"t":"2026-10-21T13:00:00Z","v":1406,"vw":10.014804},{"c":10.02,"h":10.02,"l":9.97,"n":170,"o":10.02,"t":"2026-10-21T13:05:00Z","v":53477,"vw":10.005929},{"c":9.99,"h":10.01,"l":9.99,"n":14,"o":10.01,"t":"2026-10-21T13:10:00Z","v":4051,"vw":10.005906},{"c":10.07,"h":10.07,"l":10.06,"n":15,"o":10.07,"t":"2026-10-21T13:15:00Z","v":1478,"vw":10.067458},{"c":10.08,"h":10.1,"l":10.0646,"n":60,"o":10.1,"t":"2026-10-21T13:20:00Z","v":20326,"vw":10.090343},{"c":10.05,"h":10.11,"l":10.05,"n":128,"o":10.1,"t":"2026-10-21T13:25:00Z","v":24911,"vw":10.087711},{"c":9.81,"h":10.12,"l":9.785,"n":390,"o":10.07,"t":"2026-10-21T13:30:00Z","v":98673,"vw":9.960179},{"c":9.575,"h":9.82,"l":9.52,"n":601,"o":9.82,"t":"2026-10-21T13:35:00Z","v":182185,"vw":9.630038},{"c":9.439,"h":9.58,"l":9.3304,"n":734,"o":9.58,"t":"2026-10-21T13:40:00Z","v":273937,"vw":9.439643},{"c":9.56,"h":9.57,"l":9.3988,"n":450,"o":9.44,"t":"2026-10-21T13:45:00Z","v":96237,"vw":9.493576},{"c":9.465,"h":9.5403,"l":9.44,"n":235,"o":9.5296,"t":"2026-10-21T13:50:00Z","v":45922,"vw":9.500289},{"c":9.61,"h":9.62,"l":9.47,"n":167,"o":9.49,"t":"2026-10-21T13:55:00Z","v":36846,"vw":9.566608},{"c":9.64,"h":9.7,"l":9.608,"n":260,"o":9.61,"t":"2026-10-21T14:00:00Z","v":68454,"vw":9.645789},{"c":9.6424,"h":9.66,"l":9.6,"n":211,"o":9.64,"t":"2026-10-21T14:05:00Z","v":60278,"vw":9.634292},{"c":9.62,"h":9.66,"l":9.6,"n":201,"o":9.64,"t":"2026-10-21T14:10:00Z","v":42841,"vw":9.625878},{"c":9.5962,"h":9.68,"l":9.57,"n":227,"o":9.63,"t":"2026-10-21T14:15:00Z","v":55149,"vw":9.613654},{"c":9.66,"h":9.678,"l":9.58,"n":157,"o":9.6,"t":"2026-10-21T14:20:00Z","v":26396,"vw":9.632659},{"c":9.65,"h":9.685,"l":9.64,"n":125,"o":9.65,"t":"2026-10-21T14:25:00Z","v":22334,"vw":9.661889},{"c":9.73,"h":9.73,"l":9.63,"n":141,"o":9.64,"t":"2026-10-21T14:30:00Z","v":32300,"vw":9.703151},{"c":9.63,"h":9.7599,"l":9.6004,"n":158,"o":9.74,"t":"2026-10-21T14:35:00Z","v":34263,"vw":9.653081},{"c":9.65,"h":9.66,"l":9.6,"n":159,"o":9.61,"t":"2026-10-21T14:40:00Z","v":24286,"vw":9.621361},{"c":9.68,"h":9.68,"l":9.64,"n":120,"o":9.64,"t":"2026-10-21T14:45:00Z","v":18544,"vw":9.647485},{"c":9.63,"h":9.69,"l":9.625,"n":133,"o":9.67,"t":"2026-10-21T14:50:00Z","v":17257,"vw":9.657549},{"c":9.6158,"h":9.64,"l":9.58,"n":156,"o":9.62,"t":"2026-10-21T14:55:00Z","v":20567,"vw":9.604086},{"c":9.6,"h":9.63,"l":9.585,"n":140,"o":9.61,"t":"2026-10-21T15:00:00Z","v":20425,"vw":9.611457},{"c":9.64,"h":9.64,"l":9.61,"n":83,"o":9.61,"t":"2026-10-21T15:05:00Z","v":12113,"vw":9.621479},{"c":9.651,"h":9.675,"l":9.64,"n":160,"o":9.64,"t":"2026-10-21T15:10:00Z","v":69057,"vw":9.65278},{"c":9.62,"h":9.66,"l":9.62,"n":116,"o":9.65,"t":"2026-10-21T15:15:00Z","v":15989,"vw":9.644247},{"c":9.63,"h":9.63,"l":9.6,"n":112,"o":9.61,"t":"2026-10-21T15:20:00Z","v":14795,"vw":9.613534},{"c":9.68,"h":9.695,"l":9.63,"n":160,"o":9.63,"t":"2026-10-21T15:25:00Z","v":22054,"vw":9.67065},{"c":9.69,"h":9.708,"l":9.675,"n":140,"o":9.68,"t":"2026-10-21T15:30:00Z","v":21608,"vw":9.690166},{"c":9.73,"h":9.74,"l":9.6878,"n":149,"o":9.6878,"t":"2026-10-21T15:35:00Z","v":21883,"vw":9.728375},{"c":9.76,"h":9.76,"l":9.72,"n":180,"o":9.73,"t":"2026-10-21T15:40:00Z","v":25999,"vw":9.737217},{"c":9.82,"h":9.82,"l":9.77,"n":141,"o":9.77,"t":"2026-10-21T15:45:00Z","v":24883,"vw":9.798645},{"c":9.81,"h":9.835,"l":9.79,"n":111,"o":9.82,"t":"2026-10-21T15:50:00Z","v":40292,"vw":9.807492},{"c":9.805,"h":9.83,"l":9.795,"n":71,"o":9.83,"t":"2026-10-21T15:55:00Z","v":34637,"vw":9.816898},{"c":9.775,"h":9.8,"l":9.745,"n":95,"o":9.8,"t":"2026-10-21T16:00:00Z","v":25096,"vw":9.765495},{"c":9.75,"h":9.78,"l":9.74,"n":66,"o":9.78,"t":"2026-10-21T16:05:00Z","v":9451,"vw":9.75928},{"c":9.745,"h":9.75,"l":9.715,"n":102,"o":9.74,"t":"2026-10-21T16:10:00Z","v":11193,"vw":9.73265},{"c":9.74,"h":9.76,"l":9.73,"n":95,"o":9.75,"t":"2026-10-21T16:15:00Z","v":14935,"vw":9.74601},{"c":9.728,"h":9.7477,"l":9.728,"n":63,"o":9.735,"t":"2026-10-21T16:20:00Z","v":10228,"vw":9.7398},{"c":9.7001,"h":9.71,"l":9.69,"n":28,"o":9.71,"t":"2026-10-21T16:25:00Z","v":10434,"vw":9.69699},{"c":9.66,"h":9.71,"l":9.66,"n":60,"o":9.705,"t":"2026-10-21T16:30:00Z","v":13680,"vw":9.679512},{"c":9.8,"h":9.8,"l":9.65,"n":134,"o":9.6605,"t":"2026-10-21T16:35:00Z","v":38900,"vw":9.711163},{"c":9.75,"h":9.82,"l":9.72,"n":226,"o":9.81,"t":"2026-10-21T16:40:00Z","v":27829,"vw":9.756489},{"c":9.74,"h":9.7507,"l":9.7238,"n":104,"o":9.7507,"t":"2026-10-21T16:45:00Z","v":15690,"vw":9.741637},{"c":9.77,"h":9.805,"l":9.74,"n":74,"o":9.74,"t":"2026-10-21T16:50:00Z","v":10712,"vw":9.785581},{"c":9.74,"h":9.79,"l":9.74,"n":107,"o":9.7824,"t":"2026-10-21T16:55:00Z","v":13210,"vw":9.76138},{"c":9.77,"h":9.77,"l":9.73,"n":81,"o":9.74,"t":"2026-10-21T17:00:00Z","v":11613,"vw":9.75026},{"c":9.8,"h":9.8,"l":9.765,"n":29,"o":9.77,"t":"2026-10-21T17:05:00Z","v":3832,"vw":9.787024},{"c":9.78,"h":9.795,"l":9.765,"n":77,"o":9.795,"t":"2026-10-21T17:10:00Z","v":10455,"vw":9.774246},{"c":9.79,"h":9.79,"l":9.77,"n":36,"o":9.77,"t":"2026-10-21T17:15:00Z","v":8319,"vw":9.783537},{"c":9.76,"h":9.8095,"l":9.76,"n":104,"o":9.79,"t":"2026-10-21T17:20:00Z","v":15021,"vw":9.781167},{"c":9.74,"h":9.76,"l":9.74,"n":55,"o":9.76,"t":"2026-10-21T17:25:00Z","v":6686,"vw":9.745283},{"c":9.71,"h":9.75,"l":9.71,"n":214,"o":9.75,"t":"2026-10-21T17:30:00Z","v":27173,"vw":9.728105},{"c":9.7,"h":9.72,"l":9.7,"n":173,"o":9.71,"t":"2026-10-21T17:35:00Z","v":23525,"vw":9.710908},{"c":9.73,"h":9.73,"l":9.69,"n":51,"o":9.7,"t":"2026-10-21T17:40:00Z","v":7796,"vw":9.708464},{"c":9.73,"h":9.74,"l":9.72,"n":183,"o":9.73,"t":"2026-10-21T17:45:00Z","v":21733,"vw":9.732078},{"c":9.7401,"h":9.7401,"l":9.72,"n":66,"o":9.73,"t":"2026-10-21T17:50:00Z","v":11232,"vw":9.730442},{"c":9.76,"h":9.765,"l":9.7387,"n":108,"o":9.745,"t":"2026-10-21T17:55:00Z","v":13741,"vw":9.753725},{"c":9.7436,"h":9.7436,"l":9.73,"n":38,"o":9.74,"t":"2026-10-21T18:00:00Z","v":5128,"vw":9.735501},{"c":9.73,"h":9.75,"l":9.72,"n":87,"o":9.75,"t":"2026-10-21T18:05:00Z","v":22063,"vw":9.739693},{"c":9.71,"h":9.74,"l":9.7077,"n":46,"o":9.73,"t":"2026-10-21T18:10:00Z","v":6911,"vw":9.71621},{"c":9.75,"h":9.75,"l":9.71,"n":152,"o":9.71,"t":"2026-10-21T18:15:00Z","v":19363,"vw":9.732474},{"c":9.72,"h":9.74,"l":9.72,"n":226,"o":9.74,"t":"2026-10-21T18:20:00Z","v":22095,"vw":9.72753},{"c":9.73,"h":9.735,"l":9.72,"n":28,"o":9.72,"t":"2026-10-21T18:25:00Z","v":4108,"vw":9.727807},{"c":9.73,"h":9.74,"l":9.725,"n":22,"o":9.73,"t":"2026-10-21T18:30:00Z","v":2855,"vw":9.72829},{"c":9.74,"h":9.74,"l":9.73,"n":88,"o":9.74,"t":"2026-10-21T18:35:00Z","v":9144,"vw":9.739568},{"c":9.74,"h":9.75,"l":9.74,"n":20,"o":9.75,"t":"2026-10-21T18:40:00Z","v":3755,"vw":9.746288},{"c":9.67,"h":9.7475,"l":9.67,"n":158,"o":9.7432,"t":"2026-10-21T18:45:00Z","v":34674,"vw":9.692224},{"c":9.67,"h":9.67,"l":9.6198,"n":253,"o":9.65,"t":"2026-10-21T18:50:00Z","v":26578,"vw":9.641166},{"c":9.59,"h":9.66,"l":9.58,"n":184,"o":9.66,"t":"2026-10-21T18:55:00Z","v":23070,"vw":9.608458},{"c":9.61,"h":9.61,"l":9.55,"n":390,"o":9.59,"t":"2026-10-21T19:00:00Z","v":84394,"vw":9.577811},{"c":9.66,"h":9.68,"l":9.59,"n":281,"o":9.61,"t":"2026-10-21T19:05:00Z","v":33595,"vw":9.628954},{"c":9.68,"h":9.68,"l":9.61,"n":121,"o":9.655,"t":"2026-10-21T19:10:00Z","v":17038,"vw":9.641907},{"c":9.75,"h":9.755,"l":9.6899,"n":349,"o":9.6899,"t":"2026-10-21T19:15:00Z","v":73947,"vw":9.729201},{"c":9.75,"h":9.765,"l":9.725,"n":82,"o":9.74,"t":"2026-10-21T19:20:00Z","v":21592,"vw":9.745009},{"c":9.84,"h":9.84,"l":9.76,"n":150,"o":9.76,"t":"2026-10-21T19:25:00Z","v":32334,"vw":9.791873},{"c":9.81,"h":9.86,"l":9.81,"n":275,"o":9.84,"t":"2026-10-21T19:30:00Z","v":63964,"vw":9.832613},{"c":9.8051,"h":9.83,"l":9.7908,"n":107,"o":9.81,"t":"2026-10-21T19:35:00Z","v":35859,"vw":9.810303},{"c":9.79,"h":9.81,"l":9.77,"n":105,"o":9.81,"t":"2026-10-21T19:40:00Z","v":44638,"vw":9.788838},{"c":9.82,"h":9.82,"l":9.795,"n":179,"o":9.81,"t":"2026-10-21T19:45:00Z","v":26490,"vw":9.807028},{"c":9.77,"h":9.82,"l":9.75,"n":88,"o":9.82,"t":"2026-10-21T19:50:00Z","v":13969,"vw":9.775119},{"c":9.77,"h":9.815,"l":9.76,"n":226,"o":9.77,"t":"2026-10-21T19:55:00Z","v":65411,"vw":9.791788},{"c":9.78,"h":9.78,"l":9.6,"n":12,"o":9.77,"t":"2026-10-21T20:00:00Z","v":4122,"vw":9.686893},{"c":9.79,"h":9.81,"l":9.78,"n":22,"o":9.78,"t":"2026-10-21T20:05:00Z","v":1342,"vw":9.798092},{"c":9.7,"h":9.76,"l":9.7,"n":28,"o":9.76,"t":"2026-10-21T20:10:00Z","v":3641,"vw":9.723686},{"c":9.7,"h":9.7197,"l":9.7,"n":6,"o":9.7,"t":"2026-10-21T20:15:00Z","v":2177,"vw":9.709133},{"c":9.769,"h":9.769,"l":9.73,"n":32,"o":9.73,"t":"2026-10-21T20:20:00Z","v":10412,"vw":9.754969},{"c":9.77,"h":9.78,"l":9.77,"n":14,"o":9.77,"t":"2026-10-21T20:25:00Z","v":5188,"vw":9.770238},{"c":9.78,"h":9.79,"l":9.78,"n":9,"o":9.79,"t":"2026-10-21T20:30:00Z","v":6037,"vw":9.788178},{"c":9.8,"h":9.81,"l":9.79,"n":17,"o":9.81,"t":"2026-10-21T20:35:00Z","v":15827,"vw":9.79917},{"c":9.86,"h":9.86,"l":9.83,"n":4,"o":9.83,"t":"2026-10-21T20:40:00Z","v":8749,"vw":9.849454},{"c":9.85,"h":9.86,"l":9.84,"n":6,"o":9.84,"t":"2026-10-21T20:45:00Z","v":3437,"vw":9.854795},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-21T20:50:00Z","v":246,"vw":9.84},{"c":9.8369,"h":9.84,"l":9.8,"n":13,"o":9.82,"t":"2026-10-21T20:55:00Z","v":3745,"vw":9.831853},{"c":9.84,"h":9.84,"l":9.83,"n":12,"o":9.84,"t":"2026-10-21T21:00:00Z","v":3500,"vw":9.835343},{"c":9.8081,"h":9.8081,"l":9.8081,"n":1,"o":9.8081,"t":"2026-10-21T21:05:00Z","v":400,"vw":9.8081},{"c":9.7982,"h":9.8,"l":9.7982,"n":3,"o":9.8,"t":"2026-10-21T21:10:00Z","v":1000,"vw":9.79982},{"c":9.7923,"h":9.7923,"l":9.7503,"n":3,"o":9.7503,"t":"2026-10-21T21:15:00Z","v":8255,"vw":9.751574},{"c":9.76,"h":9.78,"l":9.76,"n":16,"o":9.78,"t":"2026-10-21T21:20:00Z","v":2701,"vw":9.766891},{"c":9.8,"h":9.8,"l":9.79,"n":2,"o":9.79,"t":"2026-10-21T21:25:00Z","v":1511,"vw":9.793382},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-21T21:30:00Z","v":700,"vw":9.8},{"c":9.7938,"h":9.7938,"l":9.7938,"n":1,"o":9.7938,"t":"2026-10-21T21:35:00Z","v":100,"vw":9.7938},{"c":9.76,"h":9.7938,"l":9.76,"n":4,"o":9.76,"t":"2026-10-21T21:45:00Z","v":546,"vw":9.778778},{"c":9.6912,"h":9.741,"l":9.6912,"n":10,"o":9.741,"t":"2026-10-21T21:50:00Z","v":2220,"vw":9.719189},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-21T22:00:00Z","v":200,"vw":9.69},{"c":9.6203,"h":9.63,"l":9.61,"n":5,"o":9.61,"t":"2026-10-21T22:05:00Z","v":3358,"vw":9.615405},{"c":9.6,"h":9.6004,"l":9.6,"n":3,"o":9.6004,"t":"2026-10-21T22:10:00Z","v":406,"vw":9.600189},{"c":9.53,"h":9.56,"l":9.53,"n":20,"o":9.55,"t":"2026-10-21T22:15:00Z","v":11497,"vw":9.533575},{"c":9.53,"h":9.54,"l":9.53,"n":5,"o":9.54,"t":"2026-10-21T22:20:00Z","v":2300,"vw":9.538696},{"c":9.451,"h":9.5,"l":9.45,"n":16,"o":9.5,"t":"2026-10-21T22:25:00Z","v":4871,"vw":9.459598},{"c":9.4809,"h":9.49,"l":9.47,"n":21,"o":9.48,"t":"2026-10-21T22:30:00Z","v":15780,"vw":9.48072},{"c":9.509,"h":9.509,"l":9.471,"n":6,"o":9.48,"t":"2026-10-21T22:45:00Z","v":2145,"vw":9.488759},{"c":9.52,"h":9.53,"l":9.5,"n":7,"o":9.53,"t":"2026-10-21T22:55:00Z","v":2965,"vw":9.519167},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-21T23:00:00Z","v":130,"vw":9.48},{"c":9.441,"h":9.47,"l":9.441,"n":5,"o":9.47,"t":"2026-10-21T23:05:00Z","v":2118,"vw":9.464854},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-21T23:10:00Z","v":105,"vw":9.52},{"c":9.49,"h":9.53,"l":9.49,"n":3,"o":9.5,"t":"2026-10-21T23:15:00Z","v":700,"vw":9.502857},{"c":9.4593,"h":9.47,"l":9.441,"n":4,"o":9.441,"t":"2026-10-21T23:20:00Z","v":1200,"vw":9.460708},{"c":9.41,"h":9.43,"l":9.41,"n":25,"o":9.43,"t":"2026-10-21T23:25:00Z","v":3809,"vw":9.428183},{"c":9.49,"h":9.49,"l":9.41,"n":12,"o":9.43,"t":"2026-10-21T23:30:00Z","v":2428,"vw":9.431216},{"c":9.47,"h":9.49,"l":9.4605,"n":11,"o":9.49,"t":"2026-10-21T23:35:00Z","v":2280,"vw":9.4725},{"c":9.46,"h":9.46,"l":9.46,"n":3,"o":9.46,"t":"2026-10-21T23:40:00Z","v":1480,"vw":9.46},{"c":9.39,"h":9.46,"l":9.39,"n":20,"o":9.46,"t":"2026-10-21T23:45:00Z","v":3034,"vw":9.407144},{"c":9.44,"h":9.44,"l":9.4002,"n":12,"o":9.4002,"t":"2026-10-21T23:50:00Z","v":4125,"vw":9.422995},{"c":9.42,"h":9.42,"l":9.42,"n":4,"o":9.42,"t":"2026-10-21T23:55:00Z","v":511,"vw":9.42},{"c":8.81,"h":9.2,"l":8.81,"n":626,"o":8.96,"t":"2026-10-22T08:00:00Z","v":135620,"vw":8.960296},{"c":8.88,"h":8.98,"l":8.88,"n":23,"o":8.9,"t":"2026-10-22T08:05:00Z","v":4250,"vw":8.929809},{"c":8.9,"h":8.9,"l":8.89,"n":37,"o":8.89,"t":"2026-10-22T08:10:00Z","v":7957,"vw":8.894871},{"c":8.87,"h":8.9,"l":8.87,"n":27,"o":8.9,"t":"2026-10-22T08:15:00Z","v":5680,"vw":8.885897},{"c":8.89,"h":8.9,"l":8.89,"n":30,"o":8.89,"t":"2026-10-22T08:20:00Z","v":6875,"vw":8.89511},{"c":8.87,"h":8.92,"l":8.86,"n":29,"o":8.87,"t":"2026-10-22T08:25:00Z","v":7157,"vw":8.883566},{"c":8.91,"h":8.92,"l":8.91,"n":2,"o":8.92,"t":"2026-10-22T08:30:00Z","v":300,"vw":8.913333},{"c":8.88,"h":8.88,"l":8.87,"n":22,"o":8.88,"t":"2026-10-22T08:35:00Z","v":13039,"vw":8.878756},{"c":8.93,"h":8.93,"l":8.88,"n":29,"o":8.88,"t":"2026-10-22T08:40:00Z","v":15207,"vw":8.892084},{"c":8.95,"h":8.9747,"l":8.95,"n":12,"o":8.96,"t":"2026-10-22T08:45:00Z","v":5614,"vw":8.961965},{"c":8.88,"h":8.94,"l":8.88,"n":26,"o":8.94,"t":"2026-10-22T08:50:00Z","v":2964,"vw":8.9124},{"c":8.81,"h":8.87,"l":8.81,"n":86,"o":8.87,"t":"2026-10-22T08:55:00Z","v":31924,"vw":8.84595},{"c":8.83,"h":8.8382,"l":8.8,"n":19,"o":8.81,"t":"2026-10-22T09:00:00Z","v":3760,"vw":8.818112},{"c":8.84,"h":8.86,"l":8.825,"n":28,"o":8.825,"t":"2026-10-22T09:05:00Z","v":8631,"vw":8.838814},{"c":8.87,"h":8.87,"l":8.84,"n":24,"o":8.84,"t":"2026-10-22T09:10:00Z","v":10481,"vw":8.854209},{"c":8.87,"h":8.88,"l":8.87,"n":10,"o":8.88,"t":"2026-10-22T09:15:00Z","v":2586,"vw":8.879602},{"c":8.84,"h":8.84,"l":8.83,"n":5,"o":8.83,"t":"2026-10-22T09:25:00Z","v":2311,"vw":8.837753},{"c":8.84,"h":8.85,"l":8.84,"n":4,"o":8.85,"t":"2026-10-22T09:30:00Z","v":2400,"vw":8.847083},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-10-22T09:35:00Z","v":616,"vw":8.84},{"c":8.81,"h":8.83,"l":8.81,"n":9,"o":8.81,"t":"2026-10-22T09:40:00Z","v":2579,"vw":8.811837},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-22T09:45:00Z","v":450,"vw":8.82},{"c":8.87,"h":8.87,"l":8.87,"n":7,"o":8.87,"t":"2026-10-22T09:50:00Z","v":3057,"vw":8.87},{"c":8.86,"h":8.86,"l":8.85,"n":4,"o":8.85,"t":"2026-10-22T09:55:00Z","v":900,"vw":8.854444},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-22T10:00:00Z","v":162,"vw":8.84},{"c":8.95,"h":8.95,"l":8.93,"n":31,"o":8.93,"t":"2026-10-22T10:05:00Z","v":12877,"vw":8.930549},{"c":8.94,"h":8.95,"l":8.94,"n":4,"o":8.95,"t":"2026-10-22T10:10:00Z","v":2280,"vw":8.941121},{"c":8.93,"h":8.94,"l":8.92,"n":20,"o":8.94,"t":"2026-10-22T10:15:00Z","v":9574,"vw":8.92973},{"c":8.99,"h":8.99,"l":8.95,"n":46,"o":8.95,"t":"2026-10-22T10:25:00Z","v":19510,"vw":8.962304},{"c":9,"h":9,"l":8.99,"n":17,"o":9,"t":"2026-10-22T10:30:00Z","v":6379,"vw":8.999244},{"c":8.98,"h":8.99,"l":8.98,"n":9,"o":8.99,"t":"2026-10-22T10:35:00Z","v":3006,"vw":8.983333},{"c":8.99,"h":8.99,"l":8.98,"n":2,"o":8.98,"t":"2026-10-22T10:40:00Z","v":1100,"vw":8.980909},{"c":9,"h":9,"l":9,"n":6,"o":9,"t":"2026-10-22T10:45:00Z","v":2142,"vw":9},{"c":9,"h":9,"l":8.99,"n":7,"o":8.99,"t":"2026-10-22T10:50:00Z","v":914,"vw":8.993628},{"c":9,"h":9,"l":8.99,"n":4,"o":8.99,"t":"2026-10-22T10:55:00Z","v":396,"vw":8.995076},{"c":8.98,"h":9.01,"l":8.98,"n":103,"o":8.99,"t":"2026-10-22T11:00:00Z","v":69405,"vw":8.994915},{"c":8.97,"h":9,"l":8.97,"n":3,"o":9,"t":"2026-10-22T11:05:00Z","v":1150,"vw":8.972727},{"c":8.9765,"h":8.985,"l":8.9699,"n":35,"o":8.9799,"t":"2026-10-22T11:10:00Z","v":24468,"vw":8.979334},{"c":8.97,"h":8.97,"l":8.94,"n":24,"o":8.95,"t":"2026-10-22T11:15:00Z","v":4617,"vw":8.949079},{"c":8.9576,"h":8.97,"l":8.93,"n":19,"o":8.955,"t":"2026-10-22T11:20:00Z","v":5658,"vw":8.946737},{"c":8.94,"h":8.95,"l":8.94,"n":6,"o":8.95,"t":"2026-10-22T11:25:00Z","v":960,"vw":8.94875},{"c":8.98,"h":9,"l":8.98,"n":13,"o":8.99,"t":"2026-10-22T11:35:00Z","v":2410,"vw":8.993162},{"c":8.96,"h":9,"l":8.96,"n":10,"o":9,"t":"2026-10-22T11:40:00Z","v":2569,"vw":8.966911},{"c":8.96,"h":8.96,"l":8.95,"n":18,"o":8.96,"t":"2026-10-22T11:45:00Z","v":5296,"vw":8.954518},{"c":8.95,"h":8.95,"l":8.9442,"n":3,"o":8.9442,"t":"2026-10-22T11:50:00Z","v":224,"vw":8.94729},{"c":8.95,"h":8.95,"l":8.945,"n":6,"o":8.945,"t":"2026-10-22T11:55:00Z","v":3300,"vw":8.949711},{"c":8.96,"h":8.96,"l":8.94,"n":9,"o":8.95,"t":"2026-10-22T12:00:00Z","v":1284,"vw":8.94865},{"c":8.92,"h":8.9599,"l":8.9198,"n":23,"o":8.95,"t":"2026-10-22T12:05:00Z","v":7595,"vw":8.931411},{"c":8.95,"h":8.9699,"l":8.9207,"n":14,"o":8.9396,"t":"2026-10-22T12:10:00Z","v":5721,"vw":8.947891},{"c":8.9694,"h":8.98,"l":8.94,"n":7,"o":8.94,"t":"2026-10-22T12:15:00Z","v":2100,"vw":8.948905},{"c":8.94,"h":8.95,"l":8.94,"n":7,"o":8.95,"t":"2026-10-22T12:20:00Z","v":2297,"vw":8.948279},{"c":8.92,"h":8.93,"l":8.91,"n":18,"o":8.93,"t":"2026-10-22T12:25:00Z","v":3092,"vw":8.917256},{"c":8.95,"h":9.0093,"l":8.95,"n":3,"o":9.0093,"t":"2026-10-22T12:30:00Z","v":1801,"vw":8.966472},{"c":8.91,"h":8.94,"l":8.91,"n":19,"o":8.935,"t":"2026-10-22T12:35:00Z","v":3489,"vw":8.922155},{"c":8.88,"h":8.91,"l":8.88,"n":43,"o":8.91,"t":"2026-10-22T12:40:00Z","v":27569,"vw":8.881879},{"c":8.88,"h":8.89,"l":8.87,"n":45,"o":8.87,"t":"2026-10-22T12:45:00Z","v":11497,"vw":8.88262},{"c":8.8051,"h":8.85,"l":8.8051,"n":47,"o":8.85,"t":"2026-10-22T12:50:00Z","v":6963,"vw":8.835312},{"c":8.79,"h":8.81,"l":8.78,"n":113,"o":8.81,"t":"2026-10-22T12:55:00Z","v":58266,"vw":8.799697},{"c":8.8196,"h":8.8196,"l":8.79,"n":15,"o":8.79,"t":"2026-10-22T13:00:00Z","v":3608,"vw":8.794838},{"c":8.8,"h":8.8,"l":8.791,"n":9,"o":8.8,"t":"2026-10-22T13:05:00Z","v":630,"vw":8.7946},{"c":8.83,"h":8.84,"l":8.83,"n":6,"o":8.84,"t":"2026-10-22T13:10:00Z","v":622,"vw":8.833284},{"c":8.81,"h":8.81,"l":8.8,"n":7,"o":8.8,"t":"2026-10-22T13:15:00Z","v":848,"vw":8.808},{"c":8.86,"h":8.86,"l":8.83,"n":32,"o":8.8466,"t":"2026-10-22T13:20:00Z","v":13073,"vw":8.841396},{"c":8.92,"h":8.92,"l":8.84,"n":42,"o":8.86,"t":"2026-10-22T13:25:00Z","v":8958,"vw":8.861524},{"c":9.15,"h":9.18,"l":8.86,"n":899,"o":8.91,"t":"2026-10-22T13:30:00Z","v":186251,"vw":9.014842},{"c":9.035,"h":9.15,"l":9.0101,"n":783,"o":9.1476,"t":"2026-10-22T13:35:00Z","v":139347,"vw":9.080555},{"c":9.05,"h":9.05,"l":8.94,"n":427,"o":9.01,"t":"2026-10-22T13:40:00Z","v":85820,"vw":8.979537},{"c":9.02,"h":9.05,"l":8.988,"n":355,"o":9.04,"t":"2026-10-22T13:45:00Z","v":73828,"vw":9.020935},{"c":9.03,"h":9.03,"l":8.94,"n":191,"o":9.0176,"t":"2026-10-22T13:50:00Z","v":48377,"vw":8.976925},{"c":9.1192,"h":9.16,"l":9.04,"n":232,"o":9.04,"t":"2026-10-22T13:55:00Z","v":73165,"vw":9.10757},{"c":9.1395,"h":9.2199,"l":9.115,"n":227,"o":9.115,"t":"2026-10-22T14:00:00Z","v":66758,"vw":9.1756},{"c":9.05,"h":9.14,"l":9.02,"n":175,"o":9.14,"t":"2026-10-22T14:05:00Z","v":52409,"vw":9.068389},{"c":8.98,"h":9.05,"l":8.98,"n":166,"o":9.05,"t":"2026-10-22T14:10:00Z","v":35111,"vw":9.016306},{"c":8.99,"h":9.04,"l":8.98,"n":375,"o":8.98,"t":"2026-10-22T14:15:00Z","v":73880,"vw":9.003755},{"c":8.91,"h":8.98,"l":8.9,"n":363,"o":8.98,"t":"2026-10-22T14:20:00Z","v":100064,"vw":8.946614},{"c":8.885,"h":8.94,"l":8.85,"n":335,"o":8.91,"t":"2026-10-22T14:25:00Z","v":94946,"vw":8.871603},{"c":8.82,"h":8.8775,"l":8.8,"n":428,"o":8.8775,"t":"2026-10-22T14:30:00Z","v":116074,"vw":8.826534},{"c":8.79,"h":8.84,"l":8.765,"n":362,"o":8.83,"t":"2026-10-22T14:35:00Z","v":48575,"vw":8.800556},{"c":8.825,"h":8.875,"l":8.79,"n":192,"o":8.8,"t":"2026-10-22T14:40:00Z","v":70444,"vw":8.813897},{"c":8.78,"h":8.835,"l":8.7401,"n":308,"o":8.8209,"t":"2026-10-22T14:45:00Z","v":105105,"vw":8.77379},{"c":8.7,"h":8.77,"l":8.68,"n":207,"o":8.77,"t":"2026-10-22T14:50:00Z","v":45817,"vw":8.725616},{"c":8.72,"h":8.72,"l":8.665,"n":294,"o":8.705,"t":"2026-10-22T14:55:00Z","v":108523,"vw":8.685317},{"c":8.65,"h":8.735,"l":8.63,"n":216,"o":8.71,"t":"2026-10-22T15:00:00Z","v":31823,"vw":8.6801},{"c":8.605,"h":8.6571,"l":8.6,"n":227,"o":8.65,"t":"2026-10-22T15:05:00Z","v":48105,"vw":8.624652},{"c":8.54,"h":8.6002,"l":8.53,"n":320,"o":8.6,"t":"2026-10-22T15:10:00Z","v":89415,"vw":8.556429},{"c":8.64,"h":8.67,"l":8.54,"n":203,"o":8.54,"t":"2026-10-22T15:15:00Z","v":64914,"vw":8.611484},{"c":8.68,"h":8.7001,"l":8.64,"n":150,"o":8.64,"t":"2026-10-22T15:20:00Z","v":32662,"vw":8.671501},{"c":8.56,"h":8.6889,"l":8.56,"n":104,"o":8.6889,"t":"2026-10-22T15:25:00Z","v":58788,"vw":8.633248},{"c":8.57,"h":8.585,"l":8.54,"n":362,"o":8.57,"t":"2026-10-22T15:30:00Z","v":118681,"vw":8.561818},{"c":8.57,"h":8.61,"l":8.5695,"n":182,"o":8.57,"t":"2026-10-22T15:35:00Z","v":41612,"vw":8.588763},{"c":8.55,"h":8.59,"l":8.51,"n":241,"o":8.56,"t":"2026-10-22T15:40:00Z","v":62263,"vw":8.539213},{"c":8.53,"h":8.56,"l":8.505,"n":112,"o":8.55,"t":"2026-10-22T15:45:00Z","v":62321,"vw":8.525413},{"c":8.57,"h":8.595,"l":8.5299,"n":178,"o":8.53,"t":"2026-10-22T15:50:00Z","v":44044,"vw":8.553832},{"c":8.6,"h":8.61,"l":8.565,"n":108,"o":8.565,"t":"2026-10-22T15:55:00Z","v":19526,"vw":8.589465},{"c":8.625,"h":8.66,"l":8.6,"n":87,"o":8.6,"t":"2026-10-22T16:00:00Z","v":21652,"vw":8.629575},{"c":8.62,"h":8.62,"l":8.58,"n":79,"o":8.6158,"t":"2026-10-22T16:05:00Z","v":12357,"vw":8.60195},{"c":8.6,"h":8.62,"l":8.59,"n":78,"o":8.62,"t":"2026-10-22T16:10:00Z","v":19023,"vw":8.594933},{"c":8.63,"h":8.65,"l":8.59,"n":131,"o":8.6,"t":"2026-10-22T16:15:00Z","v":32775,"vw":8.616892},{"c":8.6,"h":8.64,"l":8.59,"n":105,"o":8.63,"t":"2026-10-22T16:20:00Z","v":21894,"vw":8.612153},{"c":8.58,"h":8.62,"l":8.56,"n":142,"o":8.6,"t":"2026-10-22T16:25:00Z","v":36519,"vw":8.575337},{"c":8.51,"h":8.57,"l":8.51,"n":103,"o":8.57,"t":"2026-10-22T16:30:00Z","v":28843,"vw":8.537103},{"c":8.4907,"h":8.52,"l":8.481,"n":232,"o":8.51,"t":"2026-10-22T16:35:00Z","v":54844,"vw":8.500246},{"c":8.4229,"h":8.4942,"l":8.4229,"n":128,"o":8.4942,"t":"2026-10-22T16:40:00Z","v":38259,"vw":8.454302},{"c":8.361,"h":8.435,"l":8.361,"n":233,"o":8.43,"t":"2026-10-22T16:45:00Z","v":64826,"vw":8.405362},{"c":8.39,"h":8.4088,"l":8.33,"n":226,"o":8.365,"t":"2026-10-22T16:50:00Z","v":71522,"vw":8.370068},{"c":8.41,"h":8.42,"l":8.39,"n":218,"o":8.39,"t":"2026-10-22T16:55:00Z","v":65873,"vw":8.39815},{"c":8.35,"h":8.4,"l":8.35,"n":80,"o":8.4,"t":"2026-10-22T17:00:00Z","v":28406,"vw":8.366108},{"c":8.37,"h":8.385,"l":8.3571,"n":85,"o":8.36,"t":"2026-10-22T17:05:00Z","v":14544,"vw":8.368964},{"c":8.41,"h":8.415,"l":8.365,"n":121,"o":8.37,"t":"2026-10-22T17:10:00Z","v":19911,"vw":8.38778},{"c":8.45,"h":8.46,"l":8.385,"n":123,"o":8.41,"t":"2026-10-22T17:15:00Z","v":23444,"vw":8.423583},{"c":8.43,"h":8.47,"l":8.42,"n":82,"o":8.44,"t":"2026-10-22T17:20:00Z","v":14402,"vw":8.445378},{"c":8.44,"h":8.44,"l":8.405,"n":61,"o":8.4368,"t":"2026-10-22T17:25:00Z","v":14634,"vw":8.426137},{"c":8.51,"h":8.51,"l":8.415,"n":71,"o":8.42,"t":"2026-10-22T17:30:00Z","v":16229,"vw":8.461288},{"c":8.49,"h":8.52,"l":8.485,"n":91,"o":8.4976,"t":"2026-10-22T17:35:00Z","v":13952,"vw":8.502962},{"c":8.475,"h":8.4799,"l":8.44,"n":48,"o":8.45,"t":"2026-10-22T17:40:00Z","v":9842,"vw":8.46574},{"c":8.435,"h":8.4753,"l":8.435,"n":60,"o":8.475,"t":"2026-10-22T17:45:00Z","v":10753,"vw":8.457249},{"c":8.43,"h":8.45,"l":8.42,"n":91,"o":8.43,"t":"2026-10-22T17:50:00Z","v":15492,"vw":8.433388},{"c":8.39,"h":8.44,"l":8.39,"n":71,"o":8.43,"t":"2026-10-22T17:55:00Z","v":13023,"vw":8.410857},{"c":8.35,"h":8.39,"l":8.33,"n":93,"o":8.39,"t":"2026-10-22T18:00:00Z","v":39863,"vw":8.353266},{"c":8.4099,"h":8.4099,"l":8.36,"n":74,"o":8.36,"t":"2026-10-22T18:05:00Z","v":23994,"vw":8.380634},{"c":8.3976,"h":8.41,"l":8.37,"n":71,"o":8.4,"t":"2026-10-22T18:10:00Z","v":13617,"vw":8.393596},{"c":8.43,"h":8.43,"l":8.38,"n":56,"o":8.395,"t":"2026-10-22T18:15:00Z","v":10098,"vw":8.404383},{"c":8.4287,"h":8.435,"l":8.415,"n":59,"o":8.42,"t":"2026-10-22T18:20:00Z","v":7567,"vw":8.425422},{"c":8.3762,"h":8.42,"l":8.375,"n":111,"o":8.42,"t":"2026-10-22T18:25:00Z","v":25296,"vw":8.399766},{"c":8.385,"h":8.39,"l":8.3597,"n":45,"o":8.37,"t":"2026-10-22T18:30:00Z","v":8884,"vw":8.378149},{"c":8.38,"h":8.395,"l":8.38,"n":48,"o":8.3801,"t":"2026-10-22T18:35:00Z","v":11768,"vw":8.385193},{"c":8.4,"h":8.4,"l":8.36,"n":81,"o":8.38,"t":"2026-10-22T18:40:00Z","v":13558,"vw":8.378087},{"c":8.37,"h":8.4,"l":8.37,"n":52,"o":8.39,"t":"2026-10-22T18:45:00Z","v":9121,"vw":8.388353},{"c":8.365,"h":8.385,"l":8.3624,"n":54,"o":8.37,"t":"2026-10-22T18:50:00Z","v":4671,"vw":8.372349},{"c":8.31,"h":8.375,"l":8.3001,"n":162,"o":8.37,"t":"2026-10-22T18:55:00Z","v":35645,"vw":8.342535},{"c":8.3,"h":8.3024,"l":8.2601,"n":167,"o":8.3,"t":"2026-10-22T19:00:00Z","v":49752,"vw":8.284784},{"c":8.29,"h":8.31,"l":8.28,"n":142,"o":8.31,"t":"2026-10-22T19:05:00Z","v":21539,"vw":8.300587},{"c":8.32,"h":8.34,"l":8.2724,"n":95,"o":8.28,"t":"2026-10-22T19:10:00Z","v":23124,"vw":8.319087},{"c":8.325,"h":8.33,"l":8.31,"n":135,"o":8.32,"t":"2026-10-22T19:15:00Z","v":23004,"vw":8.322039},{"c":8.355,"h":8.36,"l":8.31,"n":166,"o":8.32,"t":"2026-10-22T19:20:00Z","v":37457,"vw":8.336775},{"c":8.38,"h":8.38,"l":8.349,"n":141,"o":8.36,"t":"2026-10-22T19:25:00Z","v":27688,"vw":8.360751},{"c":8.26,"h":8.375,"l":8.25,"n":194,"o":8.375,"t":"2026-10-22T19:30:00Z","v":49777,"vw":8.305255},{"c":8.2,"h":8.26,"l":8.2,"n":175,"o":8.2543,"t":"2026-10-22T19:35:00Z","v":51490,"vw":8.224652},{"c":8.12,"h":8.19,"l":8.1076,"n":306,"o":8.19,"t":"2026-10-22T19:40:00Z","v":61613,"vw":8.153009},{"c":8.095,"h":8.14,"l":8.07,"n":344,"o":8.13,"t":"2026-10-22T19:45:00Z","v":180573,"vw":8.104345},{"c":8.24,"h":8.25,"l":8.1,"n":254,"o":8.1,"t":"2026-10-22T19:50:00Z","v":52016,"vw":8.184241},{"c":8.2,"h":8.25,"l":8.17,"n":308,"o":8.22,"t":"2026-10-22T19:55:00Z","v":76374,"vw":8.206969},{"c":8.28,"h":8.34,"l":8.1624,"n":58,"o":8.21,"t":"2026-10-22T20:00:00Z","v":13960,"vw":8.273662},{"c":8.25,"h":8.3069,"l":8.185,"n":59,"o":8.3069,"t":"2026-10-22T20:05:00Z","v":14788,"vw":8.246932},{"c":8.2656,"h":8.27,"l":8.22,"n":21,"o":8.22,"t":"2026-10-22T20:10:00Z","v":5170,"vw":8.256524},{"c":8.2343,"h":8.2485,"l":8.21,"n":18,"o":8.24,"t":"2026-10-22T20:15:00Z","v":5935,"vw":8.231655},{"c":8.21,"h":8.26,"l":8.21,"n":11,"o":8.25,"t":"2026-10-22T20:20:00Z","v":2809,"vw":8.243585},{"c":8.23,"h":8.23,"l":8.2,"n":10,"o":8.2,"t":"2026-10-22T20:25:00Z","v":672,"vw":8.212},{"c":8.22,"h":8.25,"l":8.21,"n":25,"o":8.22,"t":"2026-10-22T20:30:00Z","v":5464,"vw":8.225434},{"c":8.16,"h":8.175,"l":8.12,"n":24,"o":8.16,"t":"2026-10-22T20:35:00Z","v":8085,"vw":8.143593},{"c":8.16,"h":8.16,"l":8.14,"n":20,"o":8.14,"t":"2026-10-22T20:40:00Z","v":9359,"vw":8.141948},{"c":8.11,"h":8.19,"l":8.08,"n":33,"o":8.19,"t":"2026-10-22T20:45:00Z","v":11022,"vw":8.13054}],"history":[{"c":23.142,"h":23.27,"l":17.6,"n":19880,"o":18.17,"t":"2026-07-14T04:00:00Z","v":3354167,"vw":20.314243},{"c":19.05,"h":21.7,"l":16.6,"n":31819,"o":20.22,"t":"2026-07-15T04:00:00Z","v":6176235,"vw":18.78154},{"c":13.88,"h":17.17,"l":13.59,"n":21151,"o":16.62,"t":"2026-07-16T04:00:00Z","v":3884130,"vw":15.44984},{"c":14.09,"h":16.48,"l":12.54,"n":35780,"o":13.78,"t":"2026-07-17T04:00:00Z","v":11484686,"vw":14.74421},{"c":13.5695,"h":15.8,"l":13.2801,"n":20941,"o":15.8,"t":"2026-07-20T04:00:00Z","v":5267808,"vw":14.672306},{"c":17.26,"h":17.43,"l":15.22,"n":18817,"o":15.38,"t":"2026-07-21T04:00:00Z","v":4680565,"vw":16.231696},{"c":15.87,"h":16.8185,"l":15.26,"n":17336,"o":15.35,"t":"2026-07-22T04:00:00Z","v":4354445,"vw":16.211142},{"c":16.73,"h":18.31,"l":16.23,"n":26890,"o":16.96,"t":"2026-07-23T04:00:00Z","v":6587309,"vw":17.437082},{"c":13.77,"h":15.61,"l":13.45,"n":23790,"o":15.61,"t":"2026-07-24T04:00:00Z","v":6711067,"vw":14.390242},{"c":11.68,"h":14.67,"l":10.97,"n":28278,"o":14.67,"t":"2026-07-27T04:00:00Z","v":9316564,"vw":12.102986},{"c":9.56,"h":10.58,"l":9.27,"n":37106,"o":10.49,"t":"2026-07-28T04:00:00Z","v":12440603,"vw":9.779577},{"c":9.09,"h":10.5896,"l":8.8,"n":59506,"o":9.535,"t":"2026-07-29T04:00:00Z","v":25873369,"vw":9.610521},{"c":12.21,"h":12.4299,"l":10.17,"n":49863,"o":10.42,"t":"2026-07-30T04:00:00Z","v":15748100,"vw":11.593832},{"c":11.37,"h":14.45,"l":11.33,"n":50668,"o":13.99,"t":"2026-07-31T04:00:00Z","v":12308741,"vw":12.269936},{"c":11.14,"h":11.4,"l":9.91,"n":22849,"o":10.73,"t":"2026-08-03T04:00:00Z","v":7224020,"vw":10.597013},{"c":12.98,"h":13.17,"l":11.81,"n":24003,"o":12.35,"t":"2026-08-04T04:00:00Z","v":5655670,"vw":12.433927},{"c":12.44,"h":13.23,"l":12.22,"n":17562,"o":12.37,"t":"2026-08-05T04:00:00Z","v":3731748,"vw":12.68947},{"c":11.17,"h":11.79,"l":10.22,"n":21196,"o":10.5,"t":"2026-08-06T04:00:00Z","v":4911082,"vw":11.202223},{"c":10.33,"h":11.17,"l":9.66,"n":21841,"o":11.17,"t":"2026-08-07T04:00:00Z","v":4693568,"vw":10.128569},{"c":9.8901,"h":10.45,"l":9.75,"n":11697,"o":9.88,"t":"2026-08-10T04:00:00Z","v":3036553,"vw":10.016553},{"c":10.82,"h":10.84,"l":10.2,"n":16291,"o":10.43,"t":"2026-08-11T04:00:00Z","v":2910955,"vw":10.480835},{"c":12.77,"h":12.86,"l":11.66,"n":20437,"o":12.19,"t":"2026-08-12T04:00:00Z","v":3808194,"vw":12.411061},{"c":14.63,"h":15.08,"l":12.59,"n":18695,"o":12.65,"t":"2026-08-13T04:00:00Z","v":4070955,"vw":14.309324},{"c":14.71,"h":15.62,"l":14.26,"n":23225,"o":15.18,"t":"2026-08-14T04:00:00Z","v":3696971,"vw":14.832723},{"c":15.55,"h":16.82,"l":15.29,"n":11709,"o":15.83,"t":"2026-08-17T04:00:00Z","v":2685098,"vw":16.11358},{"c":12.71,"h":14.2,"l":12.53,"n":12743,"o":13.88,"t":"2026-08-18T04:00:00Z","v":2771073,"vw":13.225666},{"c":12.84,"h":14.06,"l":12.71,"n":22925,"o":13.92,"t":"2026-08-19T04:00:00Z","v":5939423,"vw":13.276029},{"c":13.89,"h":14.46,"l":13.4351,"n":12116,"o":13.68,"t":"2026-08-20T04:00:00Z","v":3294328,"vw":13.910185},{"c":13.94,"h":14.63,"l":13.81,"n":8212,"o":14.56,"t":"2026-08-21T04:00:00Z","v":2480324,"vw":14.243168},{"c":12.56,"h":12.9499,"l":11.91,"n":9602,"o":12.94,"t":"2026-08-24T04:00:00Z","v":2535257,"vw":12.423932},{"c":13.235,"h":13.52,"l":12.71,"n":6361,"o":13.31,"t":"2026-08-25T04:00:00Z","v":1987591,"vw":13.086133},{"c":12.99,"h":13.5,"l":12.92,"n":7311,"o":13.05,"t":"2026-08-26T04:00:00Z","v":1750746,"vw":13.237319},{"c":13.55,"h":14.08,"l":13.09,"n":7248,"o":13.97,"t":"2026-08-27T04:00:00Z","v":1886360,"vw":13.574362},{"c":13.47,"h":13.8299,"l":12.95,"n":5843,"o":13.12,"t":"2026-08-28T04:00:00Z","v":1764368,"vw":13.459106},{"c":14.06,"h":14.12,"l":13.36,"n":5662,"o":13.36,"t":"2026-08-31T04:00:00Z","v":1490530,"vw":13.777898},{"c":13.36,"h":13.94,"l":13,"n":4736,"o":13.52,"t":"2026-09-01T04:00:00Z","v":1151524,"vw":13.424913},{"c":14.05,"h":14.14,"l":13.0173,"n":3820,"o":13.195,"t":"2026-09-02T04:00:00Z","v":1024228,"vw":13.533538},{"c":13.84,"h":13.99,"l":12.835,"n":7625,"o":13.4,"t":"2026-09-03T04:00:00Z","v":1984737,"vw":13.29168},{"c":16.06,"h":16.1799,"l":14,"n":7493,"o":14,"t":"2026-09-04T04:00:00Z","v":2059708,"vw":15.080432},{"c":17.62,"h":18.385,"l":17.3201,"n":8990,"o":17.42,"t":"2026-09-08T04:00:00Z","v":2223397,"vw":17.895952},{"c":20.07,"h":20.315,"l":18,"n":10840,"o":18.06,"t":"2026-09-09T04:00:00Z","v":2716548,"vw":19.406878},{"c":18.04,"h":19.05,"l":17.8,"n":10263,"o":18.16,"t":"2026-09-10T04:00:00Z","v":2811934,"vw":18.395729},{"c":18.28,"h":18.91,"l":17.73,"n":7366,"o":18.91,"t":"2026-09-11T04:00:00Z","v":1964534,"vw":18.278217},{"c":15.53,"h":16.34,"l":15.345,"n":9264,"o":15.4,"t":"2026-09-14T04:00:00Z","v":2258747,"vw":15.745253},{"c":15.41,"h":16.5,"l":14.93,"n":5592,"o":16.1,"t":"2026-09-15T04:00:00Z","v":1380645,"vw":15.67001},{"c":15.37,"h":16.41,"l":15.02,"n":7277,"o":16.41,"t":"2026-09-16T04:00:00Z","v":1756551,"vw":15.820082},{"c":16.82,"h":17.19,"l":16.47,"n":5634,"o":16.59,"t":"2026-09-17T04:00:00Z","v":1330084,"vw":16.833413},{"c":17.64,"h":18.4163,"l":16.74,"n":6078,"o":17.12,"t":"2026-09-18T04:00:00Z","v":1591938,"vw":17.398333},{"c":17.81,"h":18.0927,"l":17.3,"n":5977,"o":17.81,"t":"2026-09-21T04:00:00Z","v":1754647,"vw":17.649329},{"c":19.04,"h":19.255,"l":17.37,"n":7407,"o":17.47,"t":"2026-09-22T04:00:00Z","v":1848901,"vw":18.635512},{"c":17.84,"h":18.599,"l":17.26,"n":5934,"o":18.33,"t":"2026-09-23T04:00:00Z","v":1572776,"vw":17.885381},{"c":17.3,"h":17.75,"l":17,"n":3656,"o":17.2,"t":"2026-09-24T04:00:00Z","v":744028,"vw":17.292068},{"c":18.24,"h":18.48,"l":17.575,"n":4469,"o":17.88,"t":"2026-09-25T04:00:00Z","v":1121720,"vw":18.101562},{"c":16.4,"h":17.317,"l":15.92,"n":6369,"o":17.18,"t":"2026-09-28T04:00:00Z","v":1314845,"vw":16.468552},{"c":17.26,"h":17.5699,"l":16.61,"n":4214,"o":16.92,"t":"2026-09-29T04:00:00Z","v":932857,"vw":17.223774},{"c":16.76,"h":17.44,"l":16.72,"n":4720,"o":17.19,"t":"2026-09-30T04:00:00Z","v":1084030,"vw":17.07867},{"c":18.49,"h":18.5107,"l":16.5,"n":7016,"o":17.08,"t":"2026-10-01T04:00:00Z","v":1468063,"vw":17.448787},{"c":18.73,"h":18.81,"l":18.0217,"n":5853,"o":18.65,"t":"2026-10-02T04:00:00Z","v":1210438,"vw":18.469123},{"c":18.73,"h":18.93,"l":17.87,"n":3417,"o":18.5,"t":"2026-10-05T04:00:00Z","v":830472,"vw":18.491073},{"c":16.35,"h":18.07,"l":16.03,"n":10927,"o":18.07,"t":"2026-10-06T04:00:00Z","v":2609105,"vw":17.052463},{"c":15.56,"h":16.025,"l":15.28,"n":10341,"o":15.56,"t":"2026-10-07T04:00:00Z","v":2497034,"vw":15.645241},{"c":14.2,"h":15.3005,"l":13.605,"n":11105,"o":15.24,"t":"2026-10-08T04:00:00Z","v":2512965,"vw":14.423438},{"c":13.91,"h":14.59,"l":13.86,"n":5134,"o":14.57,"t":"2026-10-09T04:00:00Z","v":1017272,"vw":14.092153},{"c":12.74,"h":13.14,"l":12.63,"n":9774,"o":13.14,"t":"2026-10-12T04:00:00Z","v":1674265,"vw":12.83719},{"c":11.95,"h":11.98,"l":11.15,"n":10024,"o":11.18,"t":"2026-10-13T04:00:00Z","v":2257470,"vw":11.620751},{"c":10.505,"h":11.2276,"l":10.455,"n":13810,"o":11,"t":"2026-10-14T04:00:00Z","v":2621099,"vw":10.846176},{"c":10.3,"h":10.3195,"l":9.07,"n":19192,"o":9.07,"t":"2026-10-15T04:00:00Z","v":4663382,"vw":9.763214},{"c":8.915,"h":9.64,"l":8.9,"n":14480,"o":9.64,"t":"2026-10-16T04:00:00Z","v":3591271,"vw":9.19106},{"c":9.75,"h":10.15,"l":9.5499,"n":10550,"o":9.83,"t":"2026-10-19T04:00:00Z","v":2878591,"vw":9.835373},{"c":9.31,"h":9.675,"l":8.98,"n":12251,"o":9.05,"t":"2026-10-20T04:00:00Z","v":2870072,"vw":9.370941},{"c":9.77,"h":10.12,"l":9.3304,"n":14793,"o":10.07,"t":"2026-10-21T04:00:00Z","v":3269023,"vw":9.666552},{"c":8.21,"h":9.2199,"l":8.07,"n":17074,"o":8.91,"t":"2026-10-22T04:00:00Z","v":4411865,"vw":8.63098}],"volatilityBars":[{"c":17.99,"h":18.02,"l":17.69,"n":151,"o":17.85,"t":"2026-09-21T08:00:00Z","v":20051,"vw":17.901792},{"c":18.01,"h":18.01,"l":17.99,"n":3,"o":17.99,"t":"2026-09-21T08:15:00Z","v":850,"vw":17.995882},{"c":18.05,"h":18.1397,"l":18.03,"n":29,"o":18.09,"t":"2026-09-21T08:30:00Z","v":5031,"vw":18.081828},{"c":18.12,"h":18.12,"l":18.05,"n":13,"o":18.05,"t":"2026-09-21T08:45:00Z","v":1852,"vw":18.08366},{"c":18.1303,"h":18.19,"l":18.1,"n":25,"o":18.17,"t":"2026-09-21T09:00:00Z","v":4245,"vw":18.153241},{"c":18.26,"h":18.26,"l":18.14,"n":17,"o":18.2,"t":"2026-09-21T09:15:00Z","v":3599,"vw":18.192591},{"c":18.19,"h":18.19,"l":18.18,"n":7,"o":18.18,"t":"2026-09-21T09:30:00Z","v":942,"vw":18.188891},{"c":18.1,"h":18.1986,"l":18.1,"n":29,"o":18.1986,"t":"2026-09-21T09:45:00Z","v":7901,"vw":18.169009},{"c":18.11,"h":18.11,"l":18.07,"n":14,"o":18.09,"t":"2026-09-21T10:00:00Z","v":1817,"vw":18.100303},{"c":18.14,"h":18.14,"l":18.12,"n":5,"o":18.12,"t":"2026-09-21T10:15:00Z","v":1096,"vw":18.13434},{"c":18.15,"h":18.19,"l":18.15,"n":13,"o":18.19,"t":"2026-09-21T10:30:00Z","v":3600,"vw":18.176684},{"c":18.08,"h":18.12,"l":18.08,"n":5,"o":18.12,"t":"2026-09-21T10:45:00Z","v":1100,"vw":18.116364},{"c":18.01,"h":18.13,"l":17.95,"n":55,"o":18.12,"t":"2026-09-21T11:00:00Z","v":21425,"vw":18.030619},{"c":17.97,"h":18.05,"l":17.93,"n":16,"o":18.03,"t":"2026-09-21T11:15:00Z","v":2566,"vw":17.960849},{"c":17.83,"h":17.92,"l":17.7618,"n":44,"o":17.89,"t":"2026-09-21T11:30:00Z","v":8385,"vw":17.829434},{"c":17.95,"h":18.0192,"l":17.86,"n":51,"o":17.88,"t":"2026-09-21T11:45:00Z","v":34209,"vw":17.976395},{"c":18.01,"h":18.13,"l":18.01,"n":33,"o":18.02,"t":"2026-09-21T12:00:00Z","v":6680,"vw":18.05909},{"c":17.9,"h":18.03,"l":17.9,"n":14,"o":18.03,"t":"2026-09-21T12:15:00Z","v":1796,"vw":17.961376},{"c":18,"h":18,"l":17.9,"n":32,"o":17.9,"t":"2026-09-21T12:30:00Z","v":12085,"vw":17.953223},{"c":17.88,"h":18.01,"l":17.88,"n":45,"o":18.01,"t":"2026-09-21T12:45:00Z","v":14824,"vw":17.921253},{"c":17.85,"h":17.89,"l":17.8466,"n":17,"o":17.86,"t":"2026-09-21T13:00:00Z","v":4581,"vw":17.876338},{"c":17.77,"h":17.99,"l":17.7,"n":75,"o":17.939,"t":"2026-09-21T13:15:00Z","v":13862,"vw":17.907801},{"c":17.87,"h":17.9,"l":17.38,"n":783,"o":17.81,"t":"2026-09-21T13:30:00Z","v":228899,"vw":17.695088},{"c":17.6504,"h":17.9528,"l":17.65,"n":348,"o":17.92,"t":"2026-09-21T13:45:00Z","v":110835,"vw":17.863732},{"c":17.4475,"h":17.75,"l":17.3,"n":445,"o":17.66,"t":"2026-09-21T14:00:00Z","v":128891,"vw":17.572045},{"c":17.45,"h":17.5425,"l":17.35,"n":310,"o":17.4598,"t":"2026-09-21T14:15:00Z","v":95192,"vw":17.432188},{"c":17.5205,"h":17.54,"l":17.37,"n":246,"o":17.47,"t":"2026-09-21T14:30:00Z","v":75956,"vw":17.466841},{"c":17.4405,"h":17.52,"l":17.38,"n":184,"o":17.52,"t":"2026-09-21T14:45:00Z","v":52474,"vw":17.442829},{"c":17.58,"h":17.6041,"l":17.48,"n":164,"o":17.5,"t":"2026-09-21T15:00:00Z","v":74268,"vw":17.543237},{"c":17.545,"h":17.6,"l":17.46,"n":114,"o":17.6,"t":"2026-09-21T15:15:00Z","v":33472,"vw":17.519311},{"c":17.51,"h":17.62,"l":17.42,"n":216,"o":17.575,"t":"2026-09-21T15:30:00Z","v":60536,"vw":17.506207},{"c":17.41,"h":17.515,"l":17.4001,"n":99,"o":17.5,"t":"2026-09-21T15:45:00Z","v":39931,"vw":17.447277},{"c":17.42,"h":17.46,"l":17.39,"n":106,"o":17.41,"t":"2026-09-21T16:00:00Z","v":40807,"vw":17.424585},{"c":17.62,"h":17.65,"l":17.45,"n":133,"o":17.45,"t":"2026-09-21T16:15:00Z","v":30691,"vw":17.524801},{"c":17.65,"h":17.8,"l":17.55,"n":189,"o":17.63,"t":"2026-09-21T16:30:00Z","v":61024,"vw":17.691231},{"c":17.77,"h":17.81,"l":17.65,"n":139,"o":17.65,"t":"2026-09-21T16:45:00Z","v":37922,"vw":17.744763},{"c":17.71,"h":17.8202,"l":17.7,"n":80,"o":17.7538,"t":"2026-09-21T17:00:00Z","v":26615,"vw":17.740811},{"c":17.565,"h":17.68,"l":17.55,"n":70,"o":17.68,"t":"2026-09-21T17:15:00Z","v":21614,"vw":17.622428},{"c":17.575,"h":17.6059,"l":17.5414,"n":49,"o":17.575,"t":"2026-09-21T17:30:00Z","v":19922,"vw":17.57376},{"c":17.505,"h":17.58,"l":17.465,"n":45,"o":17.575,"t":"2026-09-21T17:45:00Z","v":6783,"vw":17.528611},{"c":17.6,"h":17.6,"l":17.42,"n":94,"o":17.48,"t":"2026-09-21T18:00:00Z","v":31248,"vw":17.519345},{"c":17.54,"h":17.6199,"l":17.48,"n":82,"o":17.5876,"t":"2026-09-21T18:15:00Z","v":29235,"vw":17.574192},{"c":17.68,"h":17.7,"l":17.5,"n":91,"o":17.555,"t":"2026-09-21T18:30:00Z","v":23044,"vw":17.594903},{"c":17.75,"h":17.75,"l":17.68,"n":84,"o":17.68,"t":"2026-09-21T18:45:00Z","v":56888,"vw":17.699729},{"c":17.79,"h":17.81,"l":17.7,"n":142,"o":17.77,"t":"2026-09-21T19:00:00Z","v":27717,"vw":17.771642},{"c":17.96,"h":18.01,"l":17.82,"n":205,"o":17.825,"t":"2026-09-21T19:15:00Z","v":40545,"vw":17.950485},{"c":17.98,"h":18.0927,"l":17.9,"n":187,"o":17.97,"t":"2026-09-21T19:30:00Z","v":91873,"vw":18.013636},{"c":17.84,"h":18.02,"l":17.8,"n":154,"o":18.0199,"t":"2026-09-21T19:45:00Z","v":51309,"vw":17.902435},{"c":17.83,"h":17.89,"l":17.81,"n":15,"o":17.83,"t":"2026-09-21T20:00:00Z","v":2340,"vw":17.827995},{"c":17.73,"h":17.81,"l":17.7,"n":54,"o":17.81,"t":"2026-09-21T20:15:00Z","v":11910,"vw":17.723008},{"c":17.759,"h":17.759,"l":17.75,"n":4,"o":17.75,"t":"2026-09-21T20:30:00Z","v":845,"vw":17.756077},{"c":17.72,"h":17.77,"l":17.72,"n":4,"o":17.7698,"t":"2026-09-21T20:45:00Z","v":411,"vw":17.756488},{"c":17.68,"h":17.72,"l":17.68,"n":5,"o":17.71,"t":"2026-09-21T21:00:00Z","v":1996,"vw":17.699397},{"c":17.7438,"h":17.7438,"l":17.7438,"n":1,"o":17.7438,"t":"2026-09-21T21:15:00Z","v":2000,"vw":17.7438},{"c":17.76,"h":17.7876,"l":17.75,"n":3,"o":17.75,"t":"2026-09-21T21:30:00Z","v":1182,"vw":17.765262},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-09-21T21:45:00Z","v":100,"vw":17.78},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-09-21T22:00:00Z","v":1887,"vw":17.8},{"c":17.919,"h":17.919,"l":17.7306,"n":3,"o":17.7306,"t":"2026-09-21T22:15:00Z","v":1450,"vw":17.864286},{"c":17.9109,"h":17.9109,"l":17.9109,"n":1,"o":17.9109,"t":"2026-09-21T22:30:00Z","v":194,"vw":17.9109},{"c":18.01,"h":18.01,"l":17.87,"n":35,"o":17.87,"t":"2026-09-21T23:00:00Z","v":7779,"vw":17.961697},{"c":17.97,"h":18,"l":17.97,"n":7,"o":17.97,"t":"2026-09-21T23:15:00Z","v":3253,"vw":17.984308},{"c":18,"h":18,"l":17.95,"n":14,"o":17.96,"t":"2026-09-21T23:30:00Z","v":4338,"vw":17.963977},{"c":18.2,"h":18.2,"l":17.9,"n":124,"o":17.95,"t":"2026-09-21T23:45:00Z","v":38481,"vw":18.112715},{"c":17.2,"h":18.42,"l":17.13,"n":566,"o":17.35,"t":"2026-09-22T08:00:00Z","v":86366,"vw":17.634771},{"c":16.94,"h":17.12,"l":16.91,"n":46,"o":17.12,"t":"2026-09-22T08:15:00Z","v":5241,"vw":17.037703},{"c":17.16,"h":17.16,"l":16.93,"n":28,"o":16.96,"t":"2026-09-22T08:30:00Z","v":5966,"vw":16.981941},{"c":17.33,"h":17.33,"l":17.16,"n":39,"o":17.16,"t":"2026-09-22T08:45:00Z","v":8390,"vw":17.304609},{"c":17.3698,"h":17.3698,"l":17.36,"n":4,"o":17.36,"t":"2026-09-22T09:00:00Z","v":1020,"vw":17.360961},{"c":17.39,"h":17.39,"l":17.39,"n":6,"o":17.39,"t":"2026-09-22T09:15:00Z","v":459,"vw":17.39},{"c":17.43,"h":17.43,"l":17.35,"n":9,"o":17.35,"t":"2026-09-22T09:30:00Z","v":1272,"vw":17.379091},{"c":17.7,"h":17.71,"l":17.66,"n":19,"o":17.66,"t":"2026-09-22T09:45:00Z","v":2315,"vw":17.70004},{"c":17.6,"h":17.72,"l":17.6,"n":21,"o":17.7,"t":"2026-09-22T10:00:00Z","v":3361,"vw":17.662753},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-09-22T10:15:00Z","v":400,"vw":17.61},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-09-22T10:30:00Z","v":450,"vw":17.65},{"c":17.55,"h":17.68,"l":17.55,"n":21,"o":17.6707,"t":"2026-09-22T11:00:00Z","v":5553,"vw":17.620813},{"c":17.505,"h":17.57,"l":17.505,"n":13,"o":17.57,"t":"2026-09-22T11:15:00Z","v":2596,"vw":17.5448},{"c":17.58,"h":17.58,"l":17.48,"n":14,"o":17.48,"t":"2026-09-22T11:30:00Z","v":2564,"vw":17.504656},{"c":17.45,"h":17.55,"l":17.45,"n":22,"o":17.53,"t":"2026-09-22T11:45:00Z","v":5713,"vw":17.489281},{"c":17.4003,"h":17.51,"l":17.35,"n":113,"o":17.51,"t":"2026-09-22T12:00:00Z","v":49533,"vw":17.472297},{"c":17.41,"h":17.41,"l":17.35,"n":7,"o":17.35,"t":"2026-09-22T12:15:00Z","v":1530,"vw":17.387976},{"c":17.4,"h":17.4576,"l":17.4,"n":18,"o":17.44,"t":"2026-09-22T12:30:00Z","v":2521,"vw":17.439406},{"c":17.354,"h":17.4,"l":17.354,"n":9,"o":17.4,"t":"2026-09-22T12:45:00Z","v":912,"vw":17.384444},{"c":17.35,"h":17.39,"l":17.35,"n":32,"o":17.3634,"t":"2026-09-22T13:00:00Z","v":8169,"vw":17.360716},{"c":17.51,"h":17.5497,"l":17.31,"n":29,"o":17.3691,"t":"2026-09-22T13:15:00Z","v":6651,"vw":17.405438},{"c":18.5,"h":18.57,"l":17.37,"n":910,"o":17.47,"t":"2026-09-22T13:30:00Z","v":339675,"vw":17.978764},{"c":18.71,"h":18.805,"l":18.44,"n":785,"o":18.53,"t":"2026-09-22T13:45:00Z","v":209411,"vw":18.645729},{"c":19.1,"h":19.255,"l":18.64,"n":845,"o":18.69,"t":"2026-09-22T14:00:00Z","v":202206,"vw":18.885382},{"c":18.9681,"h":19.05,"l":18.82,"n":390,"o":19.05,"t":"2026-09-22T14:15:00Z","v":82602,"vw":18.948519},{"c":18.79,"h":19.19,"l":18.76,"n":394,"o":18.98,"t":"2026-09-22T14:30:00Z","v":78513,"vw":18.978694},{"c":18.72,"h":18.9,"l":18.6602,"n":228,"o":18.82,"t":"2026-09-22T14:45:00Z","v":87580,"vw":18.767969},{"c":18.75,"h":18.7629,"l":18.531,"n":189,"o":18.7165,"t":"2026-09-22T15:00:00Z","v":53103,"vw":18.651437},{"c":18.62,"h":18.8,"l":18.55,"n":138,"o":18.76,"t":"2026-09-22T15:15:00Z","v":29587,"vw":18.654289},{"c":18.66,"h":18.9,"l":18.625,"n":149,"o":18.63,"t":"2026-09-22T15:30:00Z","v":27022,"vw":18.789188},{"c":18.635,"h":18.65,"l":18.555,"n":84,"o":18.61,"t":"2026-09-22T15:45:00Z","v":22707,"vw":18.596484},{"c":18.64,"h":18.695,"l":18.6,"n":199,"o":18.65,"t":"2026-09-22T16:00:00Z","v":47982,"vw":18.659355},{"c":18.57,"h":18.74,"l":18.53,"n":90,"o":18.705,"t":"2026-09-22T16:15:00Z","v":22848,"vw":18.631536},{"c":18.58,"h":18.5816,"l":18.53,"n":68,"o":18.5747,"t":"2026-09-22T16:30:00Z","v":21531,"vw":18.550583},{"c":18.78,"h":18.78,"l":18.6,"n":33,"o":18.61,"t":"2026-09-22T16:45:00Z","v":6554,"vw":18.711846},{"c":18.72,"h":18.8,"l":18.715,"n":85,"o":18.7582,"t":"2026-09-22T17:00:00Z","v":22148,"vw":18.76177},{"c":18.7225,"h":18.7225,"l":18.67,"n":60,"o":18.69,"t":"2026-09-22T17:15:00Z","v":15857,"vw":18.701926},{"c":18.765,"h":18.765,"l":18.6769,"n":60,"o":18.74,"t":"2026-09-22T17:30:00Z","v":18121,"vw":18.718611},{"c":18.9,"h":18.9,"l":18.735,"n":112,"o":18.765,"t":"2026-09-22T17:45:00Z","v":28338,"vw":18.832518},{"c":18.96,"h":18.9786,"l":18.76,"n":108,"o":18.87,"t":"2026-09-22T18:00:00Z","v":30642,"vw":18.883759},{"c":18.952,"h":19,"l":18.92,"n":110,"o":18.96,"t":"2026-09-22T18:15:00Z","v":18072,"vw":18.983221},{"c":18.8901,"h":18.965,"l":18.86,"n":77,"o":18.965,"t":"2026-09-22T18:30:00Z","v":27453,"vw":18.913947},{"c":18.91,"h":18.92,"l":18.89,"n":34,"o":18.915,"t":"2026-09-22T18:45:00Z","v":7928,"vw":18.905524},{"c":18.94,"h":18.96,"l":18.92,"n":50,"o":18.95,"t":"2026-09-22T19:00:00Z","v":18458,"vw":18.94094},{"c":18.8696,"h":18.955,"l":18.795,"n":71,"o":18.955,"t":"2026-09-22T19:15:00Z","v":17689,"vw":18.873568},{"c":18.9613,"h":18.99,"l":18.86,"n":103,"o":18.87,"t":"2026-09-22T19:30:00Z","v":25794,"vw":18.948692},{"c":19.04,"h":19.14,"l":18.95,"n":347,"o":18.95,"t":"2026-09-22T19:45:00Z","v":125979,"vw":19.052466},{"c":19,"h":19.04,"l":19,"n":17,"o":19.04,"t":"2026-09-22T20:00:00Z","v":4436,"vw":19.002386},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-09-22T20:15:00Z","v":500,"vw":18.96},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-09-22T20:45:00Z","v":100,"vw":18.95},{"c":18.99,"h":18.99,"l":18.9889,"n":5,"o":18.9889,"t":"2026-09-22T21:00:00Z","v":1320,"vw":18.989833},{"c":18.99,"h":18.99,"l":18.93,"n":31,"o":18.97,"t":"2026-09-22T21:15:00Z","v":6554,"vw":18.956904},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-09-22T21:30:00Z","v":200,"vw":18.98},{"c":18.97,"h":18.97,"l":18.95,"n":6,"o":18.95,"t":"2026-09-22T21:45:00Z","v":3338,"vw":18.954},{"c":19,"h":19,"l":18.97,"n":12,"o":18.97,"t":"2026-09-22T22:00:00Z","v":1135,"vw":18.990564},{"c":19.14,"h":19.15,"l":19.14,"n":9,"o":19.15,"t":"2026-09-22T22:15:00Z","v":658,"vw":19.148182},{"c":19.18,"h":19.1951,"l":19.18,"n":13,"o":19.19,"t":"2026-09-22T22:30:00Z","v":1119,"vw":19.185827},{"c":19.171,"h":19.2,"l":19.17,"n":59,"o":19.18,"t":"2026-09-22T22:45:00Z","v":8080,"vw":19.18102},{"c":19.0925,"h":19.21,"l":19.07,"n":27,"o":19.21,"t":"2026-09-22T23:00:00Z","v":5072,"vw":19.098727},{"c":19.0786,"h":19.1297,"l":19.06,"n":7,"o":19.06,"t":"2026-09-22T23:15:00Z","v":1851,"vw":19.107347},{"c":19.22,"h":19.22,"l":19.14,"n":12,"o":19.14,"t":"2026-09-22T23:30:00Z","v":1926,"vw":19.206354},{"c":19.14,"h":19.2898,"l":19.14,"n":46,"o":19.181,"t":"2026-09-22T23:45:00Z","v":12048,"vw":19.177065},{"c":18.26,"h":18.6,"l":18.19,"n":254,"o":18.6,"t":"2026-09-23T08:00:00Z","v":36971,"vw":18.330295},{"c":18.25,"h":18.29,"l":18.25,"n":29,"o":18.29,"t":"2026-09-23T08:15:00Z","v":3450,"vw":18.265323},{"c":18.2,"h":18.28,"l":18.2,"n":34,"o":18.26,"t":"2026-09-23T08:30:00Z","v":8691,"vw":18.22516},{"c":18.17,"h":18.2,"l":18.17,"n":10,"o":18.2,"t":"2026-09-23T08:45:00Z","v":1312,"vw":18.185274},{"c":18.25,"h":18.27,"l":18.25,"n":6,"o":18.27,"t":"2026-09-23T09:00:00Z","v":1530,"vw":18.255906},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-09-23T09:15:00Z","v":100,"vw":18.3},{"c":18.27,"h":18.3,"l":18.27,"n":3,"o":18.3,"t":"2026-09-23T09:30:00Z","v":1000,"vw":18.27492},{"c":18.23,"h":18.25,"l":18.23,"n":10,"o":18.25,"t":"2026-09-23T09:45:00Z","v":1261,"vw":18.24139},{"c":18.24,"h":18.25,"l":18.2,"n":9,"o":18.24,"t":"2026-09-23T10:00:00Z","v":1073,"vw":18.231735},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-23T10:15:00Z","v":100,"vw":18.25},{"c":18.23,"h":18.24,"l":18.2,"n":26,"o":18.24,"t":"2026-09-23T10:30:00Z","v":3078,"vw":18.223085},{"c":18.29,"h":18.29,"l":18.17,"n":11,"o":18.17,"t":"2026-09-23T10:45:00Z","v":1057,"vw":18.268306},{"c":18.1092,"h":18.34,"l":18.08,"n":74,"o":18.29,"t":"2026-09-23T11:00:00Z","v":19607,"vw":18.218431},{"c":18.02,"h":18.119,"l":17.9682,"n":64,"o":18.11,"t":"2026-09-23T11:15:00Z","v":16407,"vw":18.013443},{"c":17.96,"h":18.02,"l":17.9,"n":75,"o":18.02,"t":"2026-09-23T11:30:00Z","v":14079,"vw":17.937579},{"c":17.981,"h":18.0696,"l":17.97,"n":38,"o":18.0236,"t":"2026-09-23T11:45:00Z","v":14695,"vw":17.999803},{"c":17.9608,"h":18.02,"l":17.94,"n":34,"o":17.98,"t":"2026-09-23T12:00:00Z","v":8722,"vw":17.981984},{"c":18.03,"h":18.06,"l":17.95,"n":22,"o":17.9608,"t":"2026-09-23T12:15:00Z","v":9920,"vw":18.001921},{"c":18.0922,"h":18.1295,"l":18.04,"n":35,"o":18.05,"t":"2026-09-23T12:30:00Z","v":10590,"vw":18.082994},{"c":18.12,"h":18.12,"l":18.0282,"n":33,"o":18.0796,"t":"2026-09-23T12:45:00Z","v":6907,"vw":18.08383},{"c":18.13,"h":18.13,"l":18.03,"n":26,"o":18.12,"t":"2026-09-23T13:00:00Z","v":5492,"vw":18.070811},{"c":18.31,"h":18.33,"l":18.14,"n":115,"o":18.14,"t":"2026-09-23T13:15:00Z","v":19098,"vw":18.234862},{"c":18.195,"h":18.599,"l":18.0905,"n":637,"o":18.33,"t":"2026-09-23T13:30:00Z","v":161048,"vw":18.36733},{"c":18.0497,"h":18.32,"l":17.99,"n":354,"o":18.175,"t":"2026-09-23T13:45:00Z","v":91334,"vw":18.073928},{"c":17.61,"h":18.16,"l":17.6,"n":483,"o":18.0583,"t":"2026-09-23T14:00:00Z","v":109312,"vw":17.870901},{"c":17.505,"h":17.64,"l":17.26,"n":626,"o":17.61,"t":"2026-09-23T14:15:00Z","v":138714,"vw":17.433569},{"c":17.72,"h":17.72,"l":17.38,"n":299,"o":17.505,"t":"2026-09-23T14:30:00Z","v":92534,"vw":17.591059},{"c":18.04,"h":18.04,"l":17.74,"n":578,"o":17.74,"t":"2026-09-23T14:45:00Z","v":174176,"vw":17.858344},{"c":18.0492,"h":18.05,"l":17.9,"n":211,"o":18,"t":"2026-09-23T15:00:00Z","v":96845,"vw":17.959474},{"c":18.075,"h":18.21,"l":18,"n":201,"o":18.0995,"t":"2026-09-23T15:15:00Z","v":67672,"vw":18.119173},{"c":18.0199,"h":18.1,"l":17.935,"n":111,"o":18.07,"t":"2026-09-23T15:30:00Z","v":41280,"vw":18.009368},{"c":17.91,"h":17.9934,"l":17.7801,"n":102,"o":17.9934,"t":"2026-09-23T15:45:00Z","v":66066,"vw":17.833499},{"c":17.93,"h":17.9719,"l":17.83,"n":66,"o":17.83,"t":"2026-09-23T16:00:00Z","v":14081,"vw":17.910981},{"c":17.91,"h":17.96,"l":17.87,"n":28,"o":17.95,"t":"2026-09-23T16:15:00Z","v":4506,"vw":17.925123},{"c":17.88,"h":18.005,"l":17.875,"n":33,"o":17.94,"t":"2026-09-23T16:30:00Z","v":7924,"vw":17.925878},{"c":17.77,"h":17.87,"l":17.73,"n":76,"o":17.83,"t":"2026-09-23T16:45:00Z","v":25524,"vw":17.797414},{"c":17.66,"h":17.7799,"l":17.66,"n":72,"o":17.7799,"t":"2026-09-23T17:00:00Z","v":19144,"vw":17.695637},{"c":17.7302,"h":17.83,"l":17.7302,"n":53,"o":17.74,"t":"2026-09-23T17:15:00Z","v":12942,"vw":17.771142},{"c":17.9211,"h":17.9211,"l":17.72,"n":67,"o":17.73,"t":"2026-09-23T17:30:00Z","v":12679,"vw":17.805635},{"c":18.03,"h":18.03,"l":17.9,"n":63,"o":17.93,"t":"2026-09-23T17:45:00Z","v":12272,"vw":17.973112},{"c":17.939,"h":18.04,"l":17.9,"n":32,"o":18.04,"t":"2026-09-23T18:00:00Z","v":7497,"vw":17.979421},{"c":18.035,"h":18.05,"l":17.97,"n":42,"o":17.97,"t":"2026-09-23T18:15:00Z","v":15746,"vw":18.018751},{"c":17.95,"h":18,"l":17.93,"n":28,"o":17.955,"t":"2026-09-23T18:30:00Z","v":4689,"vw":17.965378},{"c":17.84,"h":17.97,"l":17.8107,"n":38,"o":17.96,"t":"2026-09-23T18:45:00Z","v":5966,"vw":17.889181},{"c":17.7999,"h":17.88,"l":17.775,"n":47,"o":17.8,"t":"2026-09-23T19:00:00Z","v":11048,"vw":17.812603},{"c":17.7721,"h":17.79,"l":17.705,"n":87,"o":17.79,"t":"2026-09-23T19:15:00Z","v":56402,"vw":17.748605},{"c":17.635,"h":17.76,"l":17.635,"n":62,"o":17.6901,"t":"2026-09-23T19:30:00Z","v":8309,"vw":17.667112},{"c":17.85,"h":17.85,"l":17.6,"n":173,"o":17.6466,"t":"2026-09-23T19:45:00Z","v":54176,"vw":17.69343},{"c":17.81,"h":17.84,"l":17.77,"n":17,"o":17.84,"t":"2026-09-23T20:00:00Z","v":982,"vw":17.790855},{"c":17.784,"h":17.8,"l":17.784,"n":3,"o":17.8,"t":"2026-09-23T20:15:00Z","v":401,"vw":17.792},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-23T20:30:00Z","v":100,"vw":17.8},{"c":17.85,"h":17.85,"l":17.794,"n":3,"o":17.794,"t":"2026-09-23T20:45:00Z","v":667,"vw":17.805343},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-09-23T21:00:00Z","v":500,"vw":17.82},{"c":17.82,"h":17.85,"l":17.82,"n":4,"o":17.82,"t":"2026-09-23T21:45:00Z","v":1900,"vw":17.825264},{"c":17.87,"h":17.87,"l":17.85,"n":5,"o":17.85,"t":"2026-09-23T22:00:00Z","v":321,"vw":17.856667},{"c":17.84,"h":17.88,"l":17.84,"n":7,"o":17.88,"t":"2026-09-23T22:15:00Z","v":904,"vw":17.864936},{"c":17.77,"h":17.83,"l":17.77,"n":8,"o":17.83,"t":"2026-09-23T22:30:00Z","v":839,"vw":17.794286},{"c":17.85,"h":17.85,"l":17.8,"n":34,"o":17.8,"t":"2026-09-23T22:45:00Z","v":9540,"vw":17.826343},{"c":17.8416,"h":17.8519,"l":17.8416,"n":2,"o":17.8519,"t":"2026-09-23T23:00:00Z","v":1150,"vw":17.850557},{"c":17.7401,"h":17.83,"l":17.7401,"n":6,"o":17.83,"t":"2026-09-23T23:15:00Z","v":880,"vw":17.799},{"c":17.69,"h":17.74,"l":17.69,"n":75,"o":17.74,"t":"2026-09-23T23:30:00Z","v":34119,"vw":17.717041},{"c":17.7,"h":17.7,"l":17.65,"n":57,"o":17.69,"t":"2026-09-23T23:45:00Z","v":18319,"vw":17.676094},{"c":17.33,"h":17.64,"l":17.32,"n":135,"o":17.39,"t":"2026-09-24T08:00:00Z","v":19118,"vw":17.492865},{"c":17.25,"h":17.37,"l":17.24,"n":9,"o":17.36,"t":"2026-09-24T08:15:00Z","v":1652,"vw":17.287743},{"c":17.17,"h":17.2,"l":17.17,"n":9,"o":17.2,"t":"2026-09-24T08:30:00Z","v":959,"vw":17.178399},{"c":17.12,"h":17.13,"l":17,"n":51,"o":17.13,"t":"2026-09-24T08:45:00Z","v":5973,"vw":17.073916},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-09-24T09:00:00Z","v":667,"vw":17.1},{"c":17.0155,"h":17.0155,"l":17,"n":3,"o":17,"t":"2026-09-24T09:15:00Z","v":628,"vw":17.010342},{"c":16.9,"h":17.05,"l":16.9,"n":32,"o":17.01,"t":"2026-09-24T09:30:00Z","v":6162,"vw":16.957341},{"c":17.04,"h":17.07,"l":16.92,"n":12,"o":16.92,"t":"2026-09-24T09:45:00Z","v":2625,"vw":17.03008},{"c":17.0197,"h":17.07,"l":17.01,"n":9,"o":17.07,"t":"2026-09-24T10:00:00Z","v":1176,"vw":17.048111},{"c":17.0259,"h":17.07,"l":17.0259,"n":2,"o":17.07,"t":"2026-09-24T10:15:00Z","v":599,"vw":17.033262},{"c":17.15,"h":17.16,"l":17.15,"n":3,"o":17.16,"t":"2026-09-24T10:30:00Z","v":335,"vw":17.155988},{"c":17.17,"h":17.21,"l":17.17,"n":7,"o":17.17,"t":"2026-09-24T10:45:00Z","v":950,"vw":17.179963},{"c":17.1516,"h":17.24,"l":17.15,"n":67,"o":17.21,"t":"2026-09-24T11:00:00Z","v":14845,"vw":17.214961},{"c":17.14,"h":17.2981,"l":17.13,"n":32,"o":17.28,"t":"2026-09-24T11:15:00Z","v":3324,"vw":17.213626},{"c":17.1,"h":17.14,"l":17.09,"n":30,"o":17.13,"t":"2026-09-24T11:30:00Z","v":3522,"vw":17.109314},{"c":17.09,"h":17.0907,"l":17.09,"n":3,"o":17.0907,"t":"2026-09-24T11:45:00Z","v":500,"vw":17.09056},{"c":17.13,"h":17.13,"l":17.03,"n":43,"o":17.1,"t":"2026-09-24T12:00:00Z","v":15491,"vw":17.101247},{"c":17.12,"h":17.2145,"l":17.12,"n":14,"o":17.15,"t":"2026-09-24T12:15:00Z","v":3322,"vw":17.180153},{"c":17.05,"h":17.11,"l":16.95,"n":57,"o":17.11,"t":"2026-09-24T12:30:00Z","v":7585,"vw":17.037717},{"c":17.05,"h":17.05,"l":17.0479,"n":6,"o":17.0479,"t":"2026-09-24T12:45:00Z","v":622,"vw":17.049264},{"c":17.17,"h":17.2,"l":17.14,"n":18,"o":17.15,"t":"2026-09-24T13:00:00Z","v":3717,"vw":17.181726},{"c":17.25,"h":17.25,"l":17.11,"n":44,"o":17.15,"t":"2026-09-24T13:15:00Z","v":13919,"vw":17.19873},{"c":17.1881,"h":17.33,"l":17.03,"n":240,"o":17.2,"t":"2026-09-24T13:30:00Z","v":35776,"vw":17.189082},{"c":17.08,"h":17.49,"l":17.08,"n":225,"o":17.2555,"t":"2026-09-24T13:45:00Z","v":40809,"vw":17.264101},{"c":17.1,"h":17.2,"l":17.0805,"n":132,"o":17.085,"t":"2026-09-24T14:00:00Z","v":25558,"vw":17.141608},{"c":17.31,"h":17.31,"l":17.11,"n":92,"o":17.13,"t":"2026-09-24T14:15:00Z","v":15932,"vw":17.228486},{"c":17.19,"h":17.36,"l":17.16,"n":104,"o":17.27,"t":"2026-09-24T14:30:00Z","v":25371,"vw":17.292958},{"c":17.13,"h":17.16,"l":17.06,"n":77,"o":17.16,"t":"2026-09-24T14:45:00Z","v":25928,"vw":17.11045},{"c":17.1,"h":17.2,"l":17.06,"n":128,"o":17.1599,"t":"2026-09-24T15:00:00Z","v":45175,"vw":17.148517},{"c":17.17,"h":17.215,"l":17.03,"n":82,"o":17.1,"t":"2026-09-24T15:15:00Z","v":17290,"vw":17.07571},{"c":17.1299,"h":17.13,"l":17.1,"n":28,"o":17.1064,"t":"2026-09-24T15:30:00Z","v":3831,"vw":17.113828},{"c":17.251,"h":17.28,"l":17.14,"n":54,"o":17.18,"t":"2026-09-24T15:45:00Z","v":4499,"vw":17.224056},{"c":17.11,"h":17.19,"l":17.08,"n":27,"o":17.19,"t":"2026-09-24T16:00:00Z","v":10214,"vw":17.130004},{"c":17.575,"h":17.63,"l":17.2,"n":331,"o":17.2,"t":"2026-09-24T16:15:00Z","v":73341,"vw":17.506614},{"c":17.65,"h":17.75,"l":17.51,"n":119,"o":17.58,"t":"2026-09-24T16:30:00Z","v":37797,"vw":17.65127},{"c":17.67,"h":17.6861,"l":17.59,"n":43,"o":17.63,"t":"2026-09-24T16:45:00Z","v":9707,"vw":17.649334},{"c":17.5701,"h":17.73,"l":17.5501,"n":125,"o":17.66,"t":"2026-09-24T17:00:00Z","v":33771,"vw":17.627099},{"c":17.45,"h":17.55,"l":17.45,"n":42,"o":17.55,"t":"2026-09-24T17:15:00Z","v":6297,"vw":17.515375},{"c":17.3,"h":17.45,"l":17.3,"n":64,"o":17.45,"t":"2026-09-24T17:30:00Z","v":7362,"vw":17.351638},{"c":17.28,"h":17.36,"l":17.23,"n":23,"o":17.34,"t":"2026-09-24T17:45:00Z","v":12646,"vw":17.243411},{"c":17.13,"h":17.25,"l":17,"n":162,"o":17.25,"t":"2026-09-24T18:00:00Z","v":58945,"vw":17.106987},{"c":17.24,"h":17.26,"l":17.09,"n":105,"o":17.13,"t":"2026-09-24T18:15:00Z","v":21324,"vw":17.140314},{"c":17.13,"h":17.28,"l":17.13,"n":78,"o":17.2304,"t":"2026-09-24T18:30:00Z","v":22029,"vw":17.194596},{"c":17.37,"h":17.38,"l":17.13,"n":58,"o":17.16,"t":"2026-09-24T18:45:00Z","v":17459,"vw":17.229015},{"c":17.27,"h":17.38,"l":17.25,"n":31,"o":17.37,"t":"2026-09-24T19:00:00Z","v":11527,"vw":17.280222},{"c":17.285,"h":17.35,"l":17.28,"n":56,"o":17.32,"t":"2026-09-24T19:15:00Z","v":8054,"vw":17.324165},{"c":17.27,"h":17.3399,"l":17.25,"n":60,"o":17.31,"t":"2026-09-24T19:30:00Z","v":14465,"vw":17.295128},{"c":17.295,"h":17.36,"l":17.24,"n":96,"o":17.28,"t":"2026-09-24T19:45:00Z","v":23886,"vw":17.280891},{"c":17.24,"h":17.3,"l":17.23,"n":11,"o":17.3,"t":"2026-09-24T20:00:00Z","v":596,"vw":17.258046},{"c":17.27,"h":17.31,"l":17.27,"n":7,"o":17.29,"t":"2026-09-24T20:30:00Z","v":675,"vw":17.293305},{"c":17.31,"h":17.32,"l":17.31,"n":5,"o":17.31,"t":"2026-09-24T20:45:00Z","v":1000,"vw":17.315766},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-09-24T21:00:00Z","v":160,"vw":17.26},{"c":17.231,"h":17.231,"l":17.231,"n":1,"o":17.231,"t":"2026-09-24T21:15:00Z","v":3000,"vw":17.231},{"c":17.2984,"h":17.3,"l":17.2984,"n":2,"o":17.3,"t":"2026-09-24T21:45:00Z","v":3145,"vw":17.298474},{"c":17.28,"h":17.29,"l":17.28,"n":11,"o":17.29,"t":"2026-09-24T22:00:00Z","v":2190,"vw":17.282985},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-09-24T22:15:00Z","v":1000,"vw":17.26},{"c":17.27,"h":17.27,"l":17.236,"n":9,"o":17.236,"t":"2026-09-24T22:30:00Z","v":4020,"vw":17.247725},{"c":17.29,"h":17.29,"l":17.2789,"n":6,"o":17.2789,"t":"2026-09-24T22:45:00Z","v":2076,"vw":17.280303},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-09-24T23:00:00Z","v":400,"vw":17.29},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-09-24T23:15:00Z","v":157,"vw":17.3},{"c":17.24,"h":17.25,"l":17.24,"n":5,"o":17.25,"t":"2026-09-24T23:45:00Z","v":407,"vw":17.245},{"c":17.79,"h":17.79,"l":17.56,"n":75,"o":17.58,"t":"2026-09-25T08:00:00Z","v":8584,"vw":17.639224},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-09-25T08:30:00Z","v":241,"vw":17.83},{"c":17.91,"h":17.93,"l":17.91,"n":13,"o":17.93,"t":"2026-09-25T08:45:00Z","v":3500,"vw":17.918942},{"c":18.01,"h":18.0388,"l":17.91,"n":12,"o":17.91,"t":"2026-09-25T09:00:00Z","v":1570,"vw":17.974223},{"c":17.87,"h":18,"l":17.87,"n":11,"o":18,"t":"2026-09-25T09:15:00Z","v":1062,"vw":17.927886},{"c":17.89,"h":17.89,"l":17.85,"n":31,"o":17.86,"t":"2026-09-25T09:30:00Z","v":5612,"vw":17.866445},{"c":17.86,"h":17.86,"l":17.83,"n":8,"o":17.86,"t":"2026-09-25T09:45:00Z","v":2375,"vw":17.857419},{"c":17.86,"h":17.86,"l":17.81,"n":9,"o":17.81,"t":"2026-09-25T10:00:00Z","v":1132,"vw":17.833089},{"c":17.88,"h":17.91,"l":17.86,"n":18,"o":17.86,"t":"2026-09-25T10:15:00Z","v":2299,"vw":17.89709},{"c":17.81,"h":17.86,"l":17.81,"n":14,"o":17.86,"t":"2026-09-25T10:30:00Z","v":1820,"vw":17.835581},{"c":17.83,"h":17.83,"l":17.78,"n":7,"o":17.79,"t":"2026-09-25T10:45:00Z","v":892,"vw":17.803636},{"c":17.8374,"h":17.8374,"l":17.75,"n":40,"o":17.81,"t":"2026-09-25T11:00:00Z","v":9484,"vw":17.794414},{"c":17.88,"h":17.9283,"l":17.82,"n":17,"o":17.85,"t":"2026-09-25T11:15:00Z","v":4619,"vw":17.83996},{"c":17.8374,"h":17.8619,"l":17.8374,"n":19,"o":17.8619,"t":"2026-09-25T11:30:00Z","v":2310,"vw":17.853701},{"c":17.81,"h":17.81,"l":17.8011,"n":3,"o":17.8011,"t":"2026-09-25T11:45:00Z","v":203,"vw":17.80555},{"c":17.83,"h":17.87,"l":17.8,"n":11,"o":17.8,"t":"2026-09-25T12:00:00Z","v":4124,"vw":17.838056},{"c":17.81,"h":17.83,"l":17.78,"n":23,"o":17.81,"t":"2026-09-25T12:15:00Z","v":3474,"vw":17.801844},{"c":17.77,"h":17.82,"l":17.77,"n":16,"o":17.81,"t":"2026-09-25T12:30:00Z","v":1166,"vw":17.801212},{"c":17.79,"h":17.85,"l":17.76,"n":31,"o":17.76,"t":"2026-09-25T12:45:00Z","v":4249,"vw":17.807115},{"c":17.95,"h":17.95,"l":17.75,"n":16,"o":17.77,"t":"2026-09-25T13:00:00Z","v":3448,"vw":17.88676},{"c":17.781,"h":17.9,"l":17.77,"n":39,"o":17.9,"t":"2026-09-25T13:15:00Z","v":6320,"vw":17.847963},{"c":18.0999,"h":18.16,"l":17.72,"n":419,"o":17.88,"t":"2026-09-25T13:30:00Z","v":142540,"vw":18.031286},{"c":18.2,"h":18.48,"l":17.93,"n":513,"o":18.095,"t":"2026-09-25T13:45:00Z","v":174239,"vw":18.261302},{"c":17.8,"h":18.2195,"l":17.8,"n":269,"o":18.2195,"t":"2026-09-25T14:00:00Z","v":121151,"vw":17.980211},{"c":17.625,"h":17.78,"l":17.575,"n":247,"o":17.75,"t":"2026-09-25T14:15:00Z","v":51641,"vw":17.682803},{"c":17.88,"h":17.88,"l":17.59,"n":174,"o":17.614,"t":"2026-09-25T14:30:00Z","v":44805,"vw":17.701559},{"c":18.09,"h":18.13,"l":17.88,"n":178,"o":17.8999,"t":"2026-09-25T14:45:00Z","v":41613,"vw":18.01},{"c":18,"h":18.0569,"l":17.91,"n":56,"o":18.04,"t":"2026-09-25T15:00:00Z","v":10781,"vw":17.991888},{"c":18.085,"h":18.12,"l":18,"n":134,"o":18,"t":"2026-09-25T15:15:00Z","v":29806,"vw":18.068849},{"c":17.88,"h":18.13,"l":17.87,"n":107,"o":18.095,"t":"2026-09-25T15:30:00Z","v":29554,"vw":18.048508},{"c":18.11,"h":18.11,"l":17.85,"n":122,"o":17.86,"t":"2026-09-25T15:45:00Z","v":20161,"vw":17.934777},{"c":18.25,"h":18.34,"l":18.11,"n":233,"o":18.11,"t":"2026-09-25T16:00:00Z","v":56666,"vw":18.203208},{"c":18.21,"h":18.37,"l":18.12,"n":171,"o":18.25,"t":"2026-09-25T16:15:00Z","v":35945,"vw":18.20655},{"c":18.215,"h":18.25,"l":18.18,"n":222,"o":18.18,"t":"2026-09-25T16:30:00Z","v":49140,"vw":18.221622},{"c":18.26,"h":18.4,"l":18.15,"n":174,"o":18.17,"t":"2026-09-25T16:45:00Z","v":34290,"vw":18.259528},{"c":18.255,"h":18.3376,"l":18.21,"n":46,"o":18.29,"t":"2026-09-25T17:00:00Z","v":13981,"vw":18.265227},{"c":18.28,"h":18.31,"l":18.25,"n":24,"o":18.31,"t":"2026-09-25T17:15:00Z","v":5960,"vw":18.288897},{"c":18.285,"h":18.36,"l":18.21,"n":91,"o":18.245,"t":"2026-09-25T17:30:00Z","v":21986,"vw":18.286313},{"c":18.21,"h":18.25,"l":18.16,"n":58,"o":18.23,"t":"2026-09-25T17:45:00Z","v":19483,"vw":18.191193},{"c":18.25,"h":18.26,"l":18.19,"n":36,"o":18.22,"t":"2026-09-25T18:00:00Z","v":13189,"vw":18.208091},{"c":18.17,"h":18.235,"l":18.17,"n":32,"o":18.2312,"t":"2026-09-25T18:15:00Z","v":20346,"vw":18.226049},{"c":18.1954,"h":18.24,"l":18.17,"n":37,"o":18.225,"t":"2026-09-25T18:30:00Z","v":13647,"vw":18.201583},{"c":18.18,"h":18.3,"l":18.18,"n":64,"o":18.21,"t":"2026-09-25T18:45:00Z","v":18484,"vw":18.229401},{"c":18.24,"h":18.31,"l":18.14,"n":55,"o":18.2,"t":"2026-09-25T19:00:00Z","v":8111,"vw":18.225731},{"c":18.3,"h":18.3,"l":18.23,"n":33,"o":18.23,"t":"2026-09-25T19:15:00Z","v":12343,"vw":18.271537},{"c":18.21,"h":18.31,"l":18.205,"n":95,"o":18.31,"t":"2026-09-25T19:30:00Z","v":23485,"vw":18.22925},{"c":18.2,"h":18.32,"l":18.1804,"n":117,"o":18.25,"t":"2026-09-25T19:45:00Z","v":23448,"vw":18.251464},{"c":18.1562,"h":18.24,"l":18.1174,"n":14,"o":18.24,"t":"2026-09-25T20:00:00Z","v":1885,"vw":18.203797},{"c":18.23,"h":18.23,"l":18.157,"n":3,"o":18.157,"t":"2026-09-25T20:15:00Z","v":1375,"vw":18.210091},{"c":18.17,"h":18.2381,"l":18.16,"n":9,"o":18.174,"t":"2026-09-25T20:45:00Z","v":1079,"vw":18.189059},{"c":18.17,"h":18.17,"l":18.17,"n":6,"o":18.17,"t":"2026-09-25T21:00:00Z","v":384,"vw":18.17},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-09-25T22:00:00Z","v":100,"vw":18.1},{"c":18.1201,"h":18.1201,"l":18.1054,"n":2,"o":18.1054,"t":"2026-09-25T22:15:00Z","v":948,"vw":18.111416},{"c":18.13,"h":18.17,"l":18.13,"n":6,"o":18.17,"t":"2026-09-25T22:45:00Z","v":500,"vw":18.147857},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-09-25T23:00:00Z","v":1000,"vw":18.2},{"c":18.1984,"h":18.2,"l":18.1984,"n":2,"o":18.2,"t":"2026-09-25T23:15:00Z","v":300,"vw":18.198933},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-09-25T23:30:00Z","v":213,"vw":18.11},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-25T23:45:00Z","v":1000,"vw":18.2},{"c":16.86,"h":17.22,"l":16.85,"n":240,"o":17.1,"t":"2026-09-28T08:00:00Z","v":27195,"vw":17.010232},{"c":16.83,"h":16.92,"l":16.83,"n":25,"o":16.92,"t":"2026-09-28T08:15:00Z","v":3072,"vw":16.897793},{"c":16.8,"h":16.84,"l":16.79,"n":26,"o":16.83,"t":"2026-09-28T08:30:00Z","v":4767,"vw":16.813976},{"c":16.7,"h":16.81,"l":16.7,"n":51,"o":16.8,"t":"2026-09-28T08:45:00Z","v":4972,"vw":16.785371},{"c":16.65,"h":16.78,"l":16.6,"n":21,"o":16.78,"t":"2026-09-28T09:00:00Z","v":2488,"vw":16.665439},{"c":16.77,"h":16.77,"l":16.64,"n":7,"o":16.64,"t":"2026-09-28T09:15:00Z","v":1419,"vw":16.714707},{"c":16.74,"h":16.76,"l":16.74,"n":8,"o":16.76,"t":"2026-09-28T09:30:00Z","v":587,"vw":16.746347},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-28T10:00:00Z","v":100,"vw":16.7},{"c":16.65,"h":16.66,"l":16.65,"n":13,"o":16.66,"t":"2026-09-28T10:15:00Z","v":6714,"vw":16.659253},{"c":16.65,"h":16.66,"l":16.65,"n":6,"o":16.66,"t":"2026-09-28T10:30:00Z","v":1207,"vw":16.659113},{"c":16.75,"h":16.75,"l":16.7013,"n":5,"o":16.7013,"t":"2026-09-28T10:45:00Z","v":365,"vw":16.732719},{"c":16.792,"h":16.87,"l":16.7309,"n":182,"o":16.77,"t":"2026-09-28T11:00:00Z","v":67376,"vw":16.796663},{"c":16.93,"h":16.96,"l":16.83,"n":32,"o":16.88,"t":"2026-09-28T11:15:00Z","v":2690,"vw":16.899603},{"c":16.9138,"h":16.94,"l":16.88,"n":86,"o":16.92,"t":"2026-09-28T11:30:00Z","v":19617,"vw":16.901429},{"c":16.93,"h":16.95,"l":16.88,"n":27,"o":16.95,"t":"2026-09-28T11:45:00Z","v":4945,"vw":16.911125},{"c":17.0282,"h":17.05,"l":16.915,"n":61,"o":16.92,"t":"2026-09-28T12:00:00Z","v":9589,"vw":16.950869},{"c":17.0123,"h":17.09,"l":16.98,"n":43,"o":17.04,"t":"2026-09-28T12:15:00Z","v":6534,"vw":17.043225},{"c":17.09,"h":17.09,"l":16.98,"n":28,"o":17.01,"t":"2026-09-28T12:30:00Z","v":3517,"vw":17.020586},{"c":17.12,"h":17.17,"l":17.08,"n":33,"o":17.11,"t":"2026-09-28T12:45:00Z","v":6340,"vw":17.119914},{"c":17.01,"h":17.11,"l":17.01,"n":39,"o":17.11,"t":"2026-09-28T13:00:00Z","v":9080,"vw":17.076893},{"c":17.16,"h":17.16,"l":17,"n":68,"o":17.04,"t":"2026-09-28T13:15:00Z","v":20045,"vw":17.028223},{"c":16.585,"h":17.317,"l":16.58,"n":753,"o":17.18,"t":"2026-09-28T13:30:00Z","v":166798,"vw":16.813748},{"c":16.72,"h":16.75,"l":16.53,"n":459,"o":16.5999,"t":"2026-09-28T13:45:00Z","v":124230,"vw":16.624951},{"c":16.38,"h":16.7,"l":16.3501,"n":520,"o":16.67,"t":"2026-09-28T14:00:00Z","v":133591,"vw":16.519673},{"c":16.48,"h":16.6126,"l":16.395,"n":207,"o":16.395,"t":"2026-09-28T14:15:00Z","v":40038,"vw":16.52062},{"c":16.1,"h":16.48,"l":16.1,"n":719,"o":16.48,"t":"2026-09-28T14:30:00Z","v":140233,"vw":16.293546},{"c":16.08,"h":16.11,"l":15.92,"n":467,"o":16.11,"t":"2026-09-28T14:45:00Z","v":100931,"vw":15.994507},{"c":16.1572,"h":16.22,"l":16.085,"n":201,"o":16.1,"t":"2026-09-28T15:00:00Z","v":38803,"vw":16.139097},{"c":16.195,"h":16.25,"l":16.1,"n":130,"o":16.15,"t":"2026-09-28T15:15:00Z","v":22510,"vw":16.145298},{"c":16.2,"h":16.35,"l":16.19,"n":157,"o":16.205,"t":"2026-09-28T15:30:00Z","v":42391,"vw":16.256222},{"c":16.35,"h":16.38,"l":16.23,"n":89,"o":16.23,"t":"2026-09-28T15:45:00Z","v":16783,"vw":16.29145},{"c":16.3623,"h":16.38,"l":16.3005,"n":67,"o":16.3275,"t":"2026-09-28T16:00:00Z","v":15859,"vw":16.33535},{"c":16.7267,"h":16.8,"l":16.39,"n":209,"o":16.39,"t":"2026-09-28T16:15:00Z","v":56920,"vw":16.653152},{"c":16.61,"h":16.7233,"l":16.59,"n":111,"o":16.685,"t":"2026-09-28T16:30:00Z","v":20337,"vw":16.656288},{"c":16.535,"h":16.65,"l":16.5,"n":61,"o":16.63,"t":"2026-09-28T16:45:00Z","v":12225,"vw":16.55005},{"c":16.63,"h":16.65,"l":16.4381,"n":89,"o":16.51,"t":"2026-09-28T17:00:00Z","v":14176,"vw":16.55131},{"c":16.575,"h":16.685,"l":16.505,"n":59,"o":16.66,"t":"2026-09-28T17:15:00Z","v":12221,"vw":16.592086},{"c":16.535,"h":16.63,"l":16.525,"n":36,"o":16.58,"t":"2026-09-28T17:30:00Z","v":7407,"vw":16.582608},{"c":16.54,"h":16.555,"l":16.51,"n":17,"o":16.54,"t":"2026-09-28T17:45:00Z","v":3566,"vw":16.531636},{"c":16.5587,"h":16.575,"l":16.51,"n":32,"o":16.5502,"t":"2026-09-28T18:00:00Z","v":11680,"vw":16.548938},{"c":16.53,"h":16.55,"l":16.505,"n":49,"o":16.55,"t":"2026-09-28T18:15:00Z","v":10567,"vw":16.517555},{"c":16.4599,"h":16.53,"l":16.45,"n":36,"o":16.52,"t":"2026-09-28T18:30:00Z","v":4867,"vw":16.493653},{"c":16.5431,"h":16.5431,"l":16.455,"n":52,"o":16.455,"t":"2026-09-28T18:45:00Z","v":17113,"vw":16.49986},{"c":16.39,"h":16.515,"l":16.38,"n":83,"o":16.515,"t":"2026-09-28T19:00:00Z","v":22475,"vw":16.409159},{"c":16.475,"h":16.485,"l":16.36,"n":51,"o":16.36,"t":"2026-09-28T19:15:00Z","v":9407,"vw":16.434905},{"c":16.5102,"h":16.53,"l":16.46,"n":53,"o":16.48,"t":"2026-09-28T19:30:00Z","v":9913,"vw":16.496558},{"c":16.4,"h":16.5,"l":16.39,"n":136,"o":16.49,"t":"2026-09-28T19:45:00Z","v":28643,"vw":16.436587},{"c":16.4,"h":16.47,"l":16.4,"n":16,"o":16.47,"t":"2026-09-28T20:00:00Z","v":1470,"vw":16.452407},{"c":16.42,"h":16.42,"l":16.41,"n":17,"o":16.41,"t":"2026-09-28T20:15:00Z","v":515,"vw":16.416923},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-09-28T20:30:00Z","v":126,"vw":16.45},{"c":16.4193,"h":16.4193,"l":16.4193,"n":1,"o":16.4193,"t":"2026-09-28T20:45:00Z","v":1000,"vw":16.4193},{"c":16.46,"h":16.47,"l":16.46,"n":6,"o":16.47,"t":"2026-09-28T21:45:00Z","v":783,"vw":16.465266},{"c":16.45,"h":16.45,"l":16.37,"n":86,"o":16.37,"t":"2026-09-28T22:00:00Z","v":2600,"vw":16.419161},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-09-28T22:15:00Z","v":200,"vw":16.46},{"c":16.5,"h":16.52,"l":16.5,"n":6,"o":16.52,"t":"2026-09-28T22:30:00Z","v":790,"vw":16.502732},{"c":16.46,"h":16.46,"l":16.44,"n":12,"o":16.46,"t":"2026-09-28T22:45:00Z","v":1502,"vw":16.455352},{"c":16.58,"h":16.6,"l":16.46,"n":15,"o":16.46,"t":"2026-09-28T23:00:00Z","v":2796,"vw":16.556322},{"c":16.67,"h":16.67,"l":16.6,"n":10,"o":16.609,"t":"2026-09-28T23:15:00Z","v":3222,"vw":16.61269},{"c":16.64,"h":16.66,"l":16.63,"n":15,"o":16.65,"t":"2026-09-28T23:30:00Z","v":5130,"vw":16.643275},{"c":16.63,"h":16.64,"l":16.5217,"n":22,"o":16.63,"t":"2026-09-28T23:45:00Z","v":2462,"vw":16.593222},{"c":16.8,"h":16.88,"l":16.2,"n":203,"o":16.85,"t":"2026-09-29T08:00:00Z","v":32462,"vw":16.6841},{"c":16.97,"h":16.97,"l":16.84,"n":2,"o":16.84,"t":"2026-09-29T08:15:00Z","v":600,"vw":16.861667},{"c":16.86,"h":16.86,"l":16.86,"n":5,"o":16.86,"t":"2026-09-29T08:30:00Z","v":502,"vw":16.86},{"c":16.815,"h":16.85,"l":16.815,"n":8,"o":16.85,"t":"2026-09-29T08:45:00Z","v":844,"vw":16.831333},{"c":16.77,"h":16.83,"l":16.77,"n":19,"o":16.81,"t":"2026-09-29T09:15:00Z","v":2099,"vw":16.815404},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-09-29T09:30:00Z","v":834,"vw":16.76},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-09-29T10:00:00Z","v":200,"vw":16.83},{"c":16.88,"h":16.89,"l":16.86,"n":29,"o":16.87,"t":"2026-09-29T10:45:00Z","v":1939,"vw":16.872308},{"c":16.875,"h":16.9338,"l":16.87,"n":22,"o":16.92,"t":"2026-09-29T11:00:00Z","v":6506,"vw":16.903125},{"c":16.85,"h":16.86,"l":16.83,"n":21,"o":16.86,"t":"2026-09-29T11:15:00Z","v":5501,"vw":16.8429},{"c":16.8799,"h":16.88,"l":16.84,"n":10,"o":16.84,"t":"2026-09-29T11:30:00Z","v":2259,"vw":16.860563},{"c":16.91,"h":16.91,"l":16.86,"n":23,"o":16.86,"t":"2026-09-29T11:45:00Z","v":3612,"vw":16.883254},{"c":16.95,"h":16.95,"l":16.91,"n":9,"o":16.92,"t":"2026-09-29T12:00:00Z","v":791,"vw":16.934242},{"c":16.85,"h":16.905,"l":16.83,"n":29,"o":16.905,"t":"2026-09-29T12:15:00Z","v":5622,"vw":16.848831},{"c":16.83,"h":16.8999,"l":16.83,"n":5,"o":16.8999,"t":"2026-09-29T12:30:00Z","v":550,"vw":16.871063},{"c":16.87,"h":16.87,"l":16.82,"n":4,"o":16.82,"t":"2026-09-29T12:45:00Z","v":1466,"vw":16.856639},{"c":16.88,"h":16.9,"l":16.87,"n":22,"o":16.87,"t":"2026-09-29T13:00:00Z","v":6918,"vw":16.888949},{"c":16.95,"h":16.95,"l":16.87,"n":76,"o":16.88,"t":"2026-09-29T13:15:00Z","v":8634,"vw":16.905589},{"c":16.77,"h":17.02,"l":16.61,"n":384,"o":16.92,"t":"2026-09-29T13:30:00Z","v":83846,"vw":16.823955},{"c":17.099,"h":17.1,"l":16.75,"n":262,"o":16.8,"t":"2026-09-29T13:45:00Z","v":73371,"vw":17.021},{"c":17.22,"h":17.22,"l":17.0481,"n":268,"o":17.08,"t":"2026-09-29T14:00:00Z","v":60649,"vw":17.134006},{"c":17.41,"h":17.5,"l":17.1849,"n":342,"o":17.2,"t":"2026-09-29T14:15:00Z","v":89701,"vw":17.34529},{"c":17.39,"h":17.5,"l":17.37,"n":187,"o":17.39,"t":"2026-09-29T14:30:00Z","v":41143,"vw":17.43149},{"c":17.47,"h":17.5699,"l":17.365,"n":181,"o":17.39,"t":"2026-09-29T14:45:00Z","v":53942,"vw":17.448674},{"c":17.3201,"h":17.5,"l":17.3013,"n":106,"o":17.44,"t":"2026-09-29T15:00:00Z","v":34374,"vw":17.360386},{"c":17.2533,"h":17.38,"l":17.1737,"n":209,"o":17.3601,"t":"2026-09-29T15:15:00Z","v":49890,"vw":17.245274},{"c":17.32,"h":17.33,"l":17.22,"n":156,"o":17.255,"t":"2026-09-29T15:30:00Z","v":42390,"vw":17.268775},{"c":17.35,"h":17.36,"l":17.22,"n":83,"o":17.31,"t":"2026-09-29T15:45:00Z","v":16121,"vw":17.301922},{"c":17.33,"h":17.455,"l":17.3201,"n":50,"o":17.35,"t":"2026-09-29T16:00:00Z","v":8740,"vw":17.392041},{"c":17.34,"h":17.37,"l":17.32,"n":38,"o":17.33,"t":"2026-09-29T16:15:00Z","v":9796,"vw":17.336892},{"c":17.22,"h":17.31,"l":17.2175,"n":76,"o":17.31,"t":"2026-09-29T16:30:00Z","v":37001,"vw":17.268987},{"c":17.2423,"h":17.31,"l":17.19,"n":64,"o":17.21,"t":"2026-09-29T16:45:00Z","v":8931,"vw":17.228681},{"c":17.285,"h":17.3031,"l":17.22,"n":30,"o":17.23,"t":"2026-09-29T17:00:00Z","v":10183,"vw":17.249213},{"c":17.3139,"h":17.3399,"l":17.28,"n":26,"o":17.31,"t":"2026-09-29T17:15:00Z","v":6594,"vw":17.315428},{"c":17.3,"h":17.34,"l":17.295,"n":33,"o":17.34,"t":"2026-09-29T17:30:00Z","v":16046,"vw":17.312912},{"c":17.22,"h":17.34,"l":17.19,"n":160,"o":17.32,"t":"2026-09-29T17:45:00Z","v":33097,"vw":17.239083},{"c":17.3,"h":17.35,"l":17.24,"n":95,"o":17.24,"t":"2026-09-29T18:00:00Z","v":26848,"vw":17.294705},{"c":17.32,"h":17.34,"l":17.28,"n":71,"o":17.32,"t":"2026-09-29T18:15:00Z","v":10056,"vw":17.317849},{"c":17.335,"h":17.35,"l":17.26,"n":54,"o":17.3,"t":"2026-09-29T18:30:00Z","v":7154,"vw":17.305052},{"c":17.37,"h":17.4,"l":17.35,"n":44,"o":17.3838,"t":"2026-09-29T18:45:00Z","v":5671,"vw":17.374319},{"c":17.285,"h":17.36,"l":17.285,"n":32,"o":17.36,"t":"2026-09-29T19:00:00Z","v":10785,"vw":17.316078},{"c":17.35,"h":17.35,"l":17.27,"n":28,"o":17.29,"t":"2026-09-29T19:15:00Z","v":5621,"vw":17.309621},{"c":17.2156,"h":17.32,"l":17.201,"n":54,"o":17.32,"t":"2026-09-29T19:30:00Z","v":18826,"vw":17.246765},{"c":17.26,"h":17.31,"l":17.17,"n":192,"o":17.2,"t":"2026-09-29T19:45:00Z","v":57949,"vw":17.227487},{"c":17.21,"h":17.26,"l":17.21,"n":25,"o":17.26,"t":"2026-09-29T20:00:00Z","v":1263,"vw":17.232048},{"c":17.25,"h":17.25,"l":17.23,"n":5,"o":17.23,"t":"2026-09-29T20:15:00Z","v":625,"vw":17.23339},{"c":17.27,"h":17.27,"l":17.2599,"n":21,"o":17.26,"t":"2026-09-29T20:30:00Z","v":2619,"vw":17.262511},{"c":17.25,"h":17.29,"l":17.25,"n":3,"o":17.29,"t":"2026-09-29T20:45:00Z","v":353,"vw":17.261765},{"c":17.3,"h":17.3,"l":17.25,"n":3,"o":17.25,"t":"2026-09-29T21:00:00Z","v":1650,"vw":17.295593},{"c":17.22,"h":17.26,"l":17.22,"n":21,"o":17.236,"t":"2026-09-29T21:15:00Z","v":8218,"vw":17.239259},{"c":17.3,"h":17.3,"l":17.26,"n":4,"o":17.26,"t":"2026-09-29T22:00:00Z","v":2149,"vw":17.292722},{"c":17.32,"h":17.3691,"l":17.29,"n":29,"o":17.3,"t":"2026-09-29T22:15:00Z","v":2759,"vw":17.313209},{"c":17.2438,"h":17.26,"l":17.2438,"n":4,"o":17.26,"t":"2026-09-29T22:45:00Z","v":850,"vw":17.250471},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-09-29T23:15:00Z","v":220,"vw":17.28},{"c":17.3,"h":17.3,"l":17.28,"n":4,"o":17.28,"t":"2026-09-29T23:30:00Z","v":571,"vw":17.293002},{"c":17.29,"h":17.29,"l":17.23,"n":11,"o":17.29,"t":"2026-09-29T23:45:00Z","v":1911,"vw":17.267159},{"c":17.1958,"h":17.26,"l":17,"n":72,"o":17.18,"t":"2026-09-30T08:00:00Z","v":10456,"vw":17.123246},{"c":17.2,"h":17.21,"l":17.2,"n":3,"o":17.21,"t":"2026-09-30T08:15:00Z","v":618,"vw":17.205},{"c":17.2,"h":17.2,"l":17.18,"n":21,"o":17.2,"t":"2026-09-30T08:30:00Z","v":5182,"vw":17.196234},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-30T08:45:00Z","v":165,"vw":17.18},{"c":17.13,"h":17.18,"l":17.13,"n":7,"o":17.18,"t":"2026-09-30T09:00:00Z","v":2206,"vw":17.143345},{"c":17.19,"h":17.19,"l":17.15,"n":2,"o":17.15,"t":"2026-09-30T09:15:00Z","v":470,"vw":17.171277},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-09-30T09:30:00Z","v":320,"vw":17.2},{"c":17.12,"h":17.155,"l":17.12,"n":8,"o":17.155,"t":"2026-09-30T09:45:00Z","v":1329,"vw":17.131336},{"c":17.11,"h":17.12,"l":17.08,"n":9,"o":17.12,"t":"2026-09-30T10:00:00Z","v":1395,"vw":17.11},{"c":17.08,"h":17.08,"l":17.05,"n":7,"o":17.05,"t":"2026-09-30T10:15:00Z","v":666,"vw":17.058349},{"c":17.1103,"h":17.1103,"l":17.11,"n":4,"o":17.11,"t":"2026-09-30T10:30:00Z","v":582,"vw":17.110145},{"c":16.98,"h":17.11,"l":16.96,"n":32,"o":17.11,"t":"2026-09-30T11:00:00Z","v":6657,"vw":17.036913},{"c":17.07,"h":17.07,"l":16.95,"n":26,"o":16.95,"t":"2026-09-30T11:15:00Z","v":6309,"vw":16.983348},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-09-30T11:30:00Z","v":150,"vw":17.08},{"c":17.07,"h":17.07,"l":17.03,"n":6,"o":17.04,"t":"2026-09-30T11:45:00Z","v":497,"vw":17.044239},{"c":17,"h":17.08,"l":17,"n":9,"o":17.08,"t":"2026-09-30T12:00:00Z","v":1801,"vw":17.029983},{"c":17.03,"h":17.03,"l":16.95,"n":9,"o":16.95,"t":"2026-09-30T12:15:00Z","v":2774,"vw":16.983378},{"c":17.3201,"h":17.36,"l":17.08,"n":412,"o":17.08,"t":"2026-09-30T12:30:00Z","v":15873,"vw":17.297612},{"c":17.35,"h":17.35,"l":17.2,"n":29,"o":17.33,"t":"2026-09-30T12:45:00Z","v":6552,"vw":17.302715},{"c":17.3,"h":17.3511,"l":17.3,"n":28,"o":17.35,"t":"2026-09-30T13:00:00Z","v":8794,"vw":17.343554},{"c":17.14,"h":17.55,"l":17.05,"n":119,"o":17.31,"t":"2026-09-30T13:15:00Z","v":35013,"vw":17.319048},{"c":17.205,"h":17.44,"l":17.02,"n":439,"o":17.19,"t":"2026-09-30T13:30:00Z","v":224364,"vw":17.153482},{"c":17.04,"h":17.19,"l":16.9,"n":374,"o":17.175,"t":"2026-09-30T13:45:00Z","v":81298,"vw":16.986498},{"c":17.0801,"h":17.1334,"l":17.0195,"n":200,"o":17.08,"t":"2026-09-30T14:00:00Z","v":29068,"vw":17.068601},{"c":17.12,"h":17.23,"l":17.07,"n":204,"o":17.12,"t":"2026-09-30T14:15:00Z","v":154595,"vw":17.178337},{"c":17.09,"h":17.15,"l":17,"n":152,"o":17.13,"t":"2026-09-30T14:30:00Z","v":29574,"vw":17.070895},{"c":17.2,"h":17.2,"l":17.11,"n":119,"o":17.15,"t":"2026-09-30T14:45:00Z","v":23041,"vw":17.165011},{"c":17.09,"h":17.21,"l":17.08,"n":58,"o":17.14,"t":"2026-09-30T15:00:00Z","v":10705,"vw":17.135362},{"c":17.15,"h":17.173,"l":17.09,"n":43,"o":17.1,"t":"2026-09-30T15:15:00Z","v":8065,"vw":17.125684},{"c":17.125,"h":17.1674,"l":17.08,"n":70,"o":17.1674,"t":"2026-09-30T15:30:00Z","v":16079,"vw":17.116699},{"c":17.14,"h":17.21,"l":17.1,"n":53,"o":17.11,"t":"2026-09-30T15:45:00Z","v":16621,"vw":17.193276},{"c":17.13,"h":17.135,"l":17.065,"n":79,"o":17.13,"t":"2026-09-30T16:00:00Z","v":21270,"vw":17.094519},{"c":17.11,"h":17.12,"l":17.07,"n":49,"o":17.1001,"t":"2026-09-30T16:15:00Z","v":16526,"vw":17.09663},{"c":17.1016,"h":17.11,"l":17.06,"n":29,"o":17.08,"t":"2026-09-30T16:30:00Z","v":7858,"vw":17.08478},{"c":17.07,"h":17.1,"l":17.065,"n":40,"o":17.1,"t":"2026-09-30T16:45:00Z","v":6207,"vw":17.078525},{"c":16.99,"h":17.0899,"l":16.99,"n":104,"o":17.07,"t":"2026-09-30T17:00:00Z","v":17068,"vw":17.019638},{"c":17,"h":17.02,"l":16.97,"n":86,"o":16.99,"t":"2026-09-30T17:15:00Z","v":22955,"vw":16.978138},{"c":16.95,"h":17,"l":16.93,"n":85,"o":17,"t":"2026-09-30T17:30:00Z","v":26894,"vw":16.945836},{"c":16.98,"h":17.012,"l":16.955,"n":51,"o":16.97,"t":"2026-09-30T17:45:00Z","v":6067,"vw":16.99329},{"c":16.96,"h":16.98,"l":16.935,"n":45,"o":16.9604,"t":"2026-09-30T18:00:00Z","v":7483,"vw":16.961102},{"c":16.945,"h":16.99,"l":16.94,"n":32,"o":16.96,"t":"2026-09-30T18:15:00Z","v":10134,"vw":16.961182},{"c":16.88,"h":16.95,"l":16.88,"n":117,"o":16.93,"t":"2026-09-30T18:30:00Z","v":18236,"vw":16.915855},{"c":16.845,"h":16.88,"l":16.79,"n":94,"o":16.8712,"t":"2026-09-30T18:45:00Z","v":18927,"vw":16.850117},{"c":17.015,"h":17.03,"l":16.83,"n":83,"o":16.835,"t":"2026-09-30T19:00:00Z","v":18080,"vw":16.944799},{"c":16.95,"h":17.02,"l":16.95,"n":50,"o":17.02,"t":"2026-09-30T19:15:00Z","v":6913,"vw":16.979601},{"c":16.91,"h":17,"l":16.88,"n":71,"o":16.94,"t":"2026-09-30T19:30:00Z","v":15305,"vw":16.943758},{"c":16.765,"h":17.06,"l":16.72,"n":402,"o":16.92,"t":"2026-09-30T19:45:00Z","v":51828,"vw":16.859746},{"c":17.1,"h":17.12,"l":16.6409,"n":113,"o":16.76,"t":"2026-09-30T20:00:00Z","v":14136,"vw":16.878298},{"c":17.1,"h":17.18,"l":16.9607,"n":98,"o":17.1,"t":"2026-09-30T20:15:00Z","v":17111,"vw":17.061545},{"c":17.0715,"h":17.1874,"l":17.05,"n":55,"o":17.1,"t":"2026-09-30T20:30:00Z","v":20309,"vw":17.119263},{"c":17.02,"h":17.12,"l":16.82,"n":43,"o":17.12,"t":"2026-09-30T20:45:00Z","v":9370,"vw":16.99351},{"c":16.69,"h":17.02,"l":16.69,"n":54,"o":17.02,"t":"2026-09-30T21:00:00Z","v":18960,"vw":16.771489},{"c":16.8,"h":16.9,"l":16.61,"n":71,"o":16.7,"t":"2026-09-30T21:15:00Z","v":14873,"vw":16.648255},{"c":16.76,"h":16.81,"l":16.6802,"n":9,"o":16.72,"t":"2026-09-30T21:30:00Z","v":3048,"vw":16.709168},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-09-30T22:00:00Z","v":295,"vw":16.82},{"c":16.91,"h":16.93,"l":16.88,"n":8,"o":16.88,"t":"2026-09-30T22:15:00Z","v":1389,"vw":16.895141},{"c":16.92,"h":16.96,"l":16.92,"n":10,"o":16.96,"t":"2026-09-30T22:30:00Z","v":2001,"vw":16.932384},{"c":16.996,"h":17.0076,"l":16.951,"n":8,"o":16.951,"t":"2026-09-30T22:45:00Z","v":945,"vw":16.97477},{"c":16.9873,"h":16.9873,"l":16.9873,"n":1,"o":16.9873,"t":"2026-09-30T23:00:00Z","v":700,"vw":16.9873},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-09-30T23:15:00Z","v":801,"vw":16.92},{"c":16.96,"h":16.96,"l":16.94,"n":3,"o":16.94,"t":"2026-09-30T23:45:00Z","v":361,"vw":16.951696},{"c":17.12,"h":17.66,"l":17.08,"n":350,"o":17.2874,"t":"2026-10-01T08:00:00Z","v":48764,"vw":17.458047},{"c":17.08,"h":17.2,"l":17.0403,"n":18,"o":17.2,"t":"2026-10-01T08:15:00Z","v":3263,"vw":17.099563},{"c":17.08,"h":17.08,"l":17.08,"n":6,"o":17.08,"t":"2026-10-01T08:30:00Z","v":598,"vw":17.08},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-01T08:45:00Z","v":800,"vw":17.1},{"c":17.31,"h":17.31,"l":17.25,"n":7,"o":17.25,"t":"2026-10-01T09:00:00Z","v":658,"vw":17.295031},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-01T09:15:00Z","v":288,"vw":17.31},{"c":17.28,"h":17.28,"l":17.28,"n":9,"o":17.28,"t":"2026-10-01T09:30:00Z","v":690,"vw":17.28},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-01T09:45:00Z","v":100,"vw":17.23},{"c":17.2,"h":17.23,"l":17.17,"n":4,"o":17.23,"t":"2026-10-01T10:00:00Z","v":913,"vw":17.183801},{"c":17.31,"h":17.32,"l":17.28,"n":7,"o":17.28,"t":"2026-10-01T10:15:00Z","v":1062,"vw":17.303469},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-01T10:30:00Z","v":105,"vw":17.39},{"c":17.4418,"h":17.47,"l":17.42,"n":15,"o":17.42,"t":"2026-10-01T10:45:00Z","v":2069,"vw":17.450929},{"c":17.26,"h":17.45,"l":17.25,"n":38,"o":17.45,"t":"2026-10-01T11:00:00Z","v":8566,"vw":17.354037},{"c":17.18,"h":17.2818,"l":17.15,"n":16,"o":17.2818,"t":"2026-10-01T11:15:00Z","v":2975,"vw":17.214547},{"c":17.23,"h":17.23,"l":17.12,"n":14,"o":17.2,"t":"2026-10-01T11:30:00Z","v":2476,"vw":17.199453},{"c":17.25,"h":17.28,"l":17.2217,"n":9,"o":17.2217,"t":"2026-10-01T11:45:00Z","v":2753,"vw":17.234196},{"c":17.25,"h":17.25,"l":17.22,"n":6,"o":17.22,"t":"2026-10-01T12:00:00Z","v":1088,"vw":17.245},{"c":17.16,"h":17.2,"l":17.11,"n":10,"o":17.19,"t":"2026-10-01T12:15:00Z","v":1275,"vw":17.160551},{"c":17.19,"h":17.21,"l":17.18,"n":11,"o":17.19,"t":"2026-10-01T12:30:00Z","v":1616,"vw":17.197462},{"c":17.04,"h":17.1698,"l":17.0301,"n":19,"o":17.1698,"t":"2026-10-01T12:45:00Z","v":3929,"vw":17.061298},{"c":17.03,"h":17.06,"l":16.9893,"n":14,"o":17.06,"t":"2026-10-01T13:00:00Z","v":3540,"vw":17.006369},{"c":16.9601,"h":17.1,"l":16.96,"n":50,"o":17.03,"t":"2026-10-01T13:15:00Z","v":9787,"vw":17.038815},{"c":16.7701,"h":17.42,"l":16.76,"n":633,"o":17.08,"t":"2026-10-01T13:30:00Z","v":125231,"vw":17.013448},{"c":16.83,"h":16.905,"l":16.71,"n":461,"o":16.835,"t":"2026-10-01T13:45:00Z","v":180719,"vw":16.810795},{"c":16.7,"h":16.85,"l":16.5,"n":506,"o":16.85,"t":"2026-10-01T14:00:00Z","v":121778,"vw":16.627179},{"c":16.68,"h":16.74,"l":16.501,"n":166,"o":16.72,"t":"2026-10-01T14:15:00Z","v":33458,"vw":16.659515},{"c":16.93,"h":16.97,"l":16.68,"n":248,"o":16.68,"t":"2026-10-01T14:30:00Z","v":31853,"vw":16.849514},{"c":16.96,"h":17.05,"l":16.915,"n":181,"o":17,"t":"2026-10-01T14:45:00Z","v":21277,"vw":16.984469},{"c":16.79,"h":16.98,"l":16.78,"n":103,"o":16.95,"t":"2026-10-01T15:00:00Z","v":24603,"vw":16.869576},{"c":16.97,"h":17.04,"l":16.91,"n":307,"o":16.91,"t":"2026-10-01T15:15:00Z","v":43916,"vw":16.987126},{"c":16.91,"h":17.0146,"l":16.898,"n":93,"o":16.955,"t":"2026-10-01T15:30:00Z","v":9888,"vw":16.937673},{"c":16.98,"h":17.04,"l":16.9,"n":126,"o":16.925,"t":"2026-10-01T15:45:00Z","v":21403,"vw":16.965486},{"c":16.9,"h":17.0023,"l":16.89,"n":48,"o":17.0023,"t":"2026-10-01T16:00:00Z","v":8361,"vw":16.943809},{"c":16.9512,"h":17,"l":16.9,"n":55,"o":16.9,"t":"2026-10-01T16:15:00Z","v":7169,"vw":16.951937},{"c":17.11,"h":17.11,"l":16.95,"n":54,"o":16.95,"t":"2026-10-01T16:30:00Z","v":8992,"vw":17.072008},{"c":17.15,"h":17.19,"l":17.055,"n":135,"o":17.12,"t":"2026-10-01T16:45:00Z","v":20009,"vw":17.13342},{"c":17.24,"h":17.26,"l":17.14,"n":81,"o":17.14,"t":"2026-10-01T17:00:00Z","v":19445,"vw":17.202476},{"c":17.608,"h":17.63,"l":17.23,"n":209,"o":17.25,"t":"2026-10-01T17:15:00Z","v":64271,"vw":17.5219},{"c":17.84,"h":17.85,"l":17.63,"n":478,"o":17.63,"t":"2026-10-01T17:30:00Z","v":103777,"vw":17.739514},{"c":17.9,"h":17.96,"l":17.84,"n":247,"o":17.85,"t":"2026-10-01T17:45:00Z","v":57729,"vw":17.897825},{"c":17.69,"h":17.91,"l":17.61,"n":177,"o":17.91,"t":"2026-10-01T18:00:00Z","v":24826,"vw":17.762223},{"c":17.8999,"h":17.8999,"l":17.575,"n":167,"o":17.5999,"t":"2026-10-01T18:15:00Z","v":23095,"vw":17.74304},{"c":17.985,"h":18.04,"l":17.82,"n":238,"o":17.87,"t":"2026-10-01T18:30:00Z","v":48917,"vw":17.958255},{"c":18.23,"h":18.23,"l":18.03,"n":146,"o":18.03,"t":"2026-10-01T18:45:00Z","v":39433,"vw":18.143482},{"c":18.21,"h":18.2829,"l":18.132,"n":185,"o":18.25,"t":"2026-10-01T19:00:00Z","v":34027,"vw":18.208697},{"c":18.32,"h":18.35,"l":18.215,"n":244,"o":18.215,"t":"2026-10-01T19:15:00Z","v":50872,"vw":18.278712},{"c":18.36,"h":18.43,"l":18.275,"n":293,"o":18.3495,"t":"2026-10-01T19:30:00Z","v":129900,"vw":18.378961},{"c":18.445,"h":18.5107,"l":18.35,"n":386,"o":18.35,"t":"2026-10-01T19:45:00Z","v":72844,"vw":18.462589},{"c":18.31,"h":18.49,"l":18.31,"n":43,"o":18.49,"t":"2026-10-01T20:00:00Z","v":7947,"vw":18.413136},{"c":18.32,"h":18.34,"l":18.31,"n":11,"o":18.31,"t":"2026-10-01T20:15:00Z","v":1048,"vw":18.331333},{"c":18.3,"h":18.32,"l":18.3,"n":9,"o":18.3104,"t":"2026-10-01T20:30:00Z","v":884,"vw":18.30952},{"c":18.2215,"h":18.2792,"l":18.2215,"n":5,"o":18.2792,"t":"2026-10-01T20:45:00Z","v":510,"vw":18.25098},{"c":18.2,"h":18.22,"l":18.2,"n":6,"o":18.22,"t":"2026-10-01T21:30:00Z","v":3057,"vw":18.200676},{"c":18.19,"h":18.2,"l":18.1418,"n":13,"o":18.19,"t":"2026-10-01T21:45:00Z","v":2877,"vw":18.184947},{"c":18.22,"h":18.23,"l":18.17,"n":5,"o":18.17,"t":"2026-10-01T22:00:00Z","v":1010,"vw":18.218316},{"c":18.15,"h":18.17,"l":18.123,"n":6,"o":18.17,"t":"2026-10-01T22:15:00Z","v":581,"vw":18.144667},{"c":18.199,"h":18.2,"l":18.17,"n":5,"o":18.2,"t":"2026-10-01T22:30:00Z","v":601,"vw":18.189556},{"c":18.2185,"h":18.2185,"l":18.13,"n":13,"o":18.15,"t":"2026-10-01T22:45:00Z","v":3080,"vw":18.190698},{"c":18.16,"h":18.23,"l":18.16,"n":7,"o":18.21,"t":"2026-10-01T23:00:00Z","v":820,"vw":18.198409},{"c":18.2,"h":18.23,"l":18.18,"n":12,"o":18.18,"t":"2026-10-01T23:15:00Z","v":2118,"vw":18.213394},{"c":18.17,"h":18.23,"l":18.1664,"n":11,"o":18.21,"t":"2026-10-01T23:30:00Z","v":4374,"vw":18.180763},{"c":18.1225,"h":18.22,"l":18.12,"n":21,"o":18.17,"t":"2026-10-01T23:45:00Z","v":8037,"vw":18.141318},{"c":18.4306,"h":18.44,"l":18.1,"n":159,"o":18.15,"t":"2026-10-02T08:00:00Z","v":25787,"vw":18.213196},{"c":18.47,"h":18.5,"l":18.42,"n":22,"o":18.43,"t":"2026-10-02T08:15:00Z","v":3702,"vw":18.446751},{"c":18.46,"h":18.47,"l":18.45,"n":26,"o":18.46,"t":"2026-10-02T08:30:00Z","v":3050,"vw":18.462283},{"c":18.5,"h":18.5,"l":18.45,"n":9,"o":18.46,"t":"2026-10-02T08:45:00Z","v":1440,"vw":18.487956},{"c":18.45,"h":18.46,"l":18.4,"n":9,"o":18.4,"t":"2026-10-02T09:00:00Z","v":2050,"vw":18.412051},{"c":18.46,"h":18.465,"l":18.46,"n":3,"o":18.465,"t":"2026-10-02T09:15:00Z","v":418,"vw":18.461411},{"c":18.47,"h":18.49,"l":18.47,"n":4,"o":18.49,"t":"2026-10-02T09:30:00Z","v":536,"vw":18.473731},{"c":18.51,"h":18.51,"l":18.46,"n":13,"o":18.46,"t":"2026-10-02T09:45:00Z","v":5949,"vw":18.479188},{"c":18.3513,"h":18.52,"l":18.3513,"n":6,"o":18.52,"t":"2026-10-02T10:00:00Z","v":3100,"vw":18.514558},{"c":18.3561,"h":18.39,"l":18.3561,"n":6,"o":18.39,"t":"2026-10-02T10:15:00Z","v":1771,"vw":18.35985},{"c":18.3569,"h":18.36,"l":18.3569,"n":13,"o":18.36,"t":"2026-10-02T10:30:00Z","v":1551,"vw":18.358642},{"c":18.35,"h":18.35,"l":18.35,"n":10,"o":18.35,"t":"2026-10-02T10:45:00Z","v":962,"vw":18.35},{"c":18.12,"h":18.35,"l":18.1,"n":35,"o":18.2777,"t":"2026-10-02T11:00:00Z","v":7929,"vw":18.283513},{"c":18.24,"h":18.25,"l":18.24,"n":5,"o":18.25,"t":"2026-10-02T11:15:00Z","v":1417,"vw":18.247692},{"c":18.16,"h":18.3,"l":18.12,"n":18,"o":18.24,"t":"2026-10-02T11:30:00Z","v":2088,"vw":18.205346},{"c":18.2,"h":18.2,"l":18.11,"n":204,"o":18.16,"t":"2026-10-02T11:45:00Z","v":45626,"vw":18.133215},{"c":18.19,"h":18.2,"l":18.0608,"n":44,"o":18.19,"t":"2026-10-02T12:00:00Z","v":9252,"vw":18.136393},{"c":18.2988,"h":18.2988,"l":18.2,"n":22,"o":18.2,"t":"2026-10-02T12:15:00Z","v":2832,"vw":18.234769},{"c":18.58,"h":18.61,"l":18.39,"n":120,"o":18.48,"t":"2026-10-02T12:30:00Z","v":28767,"vw":18.500546},{"c":18.7245,"h":18.7245,"l":18.5212,"n":41,"o":18.5212,"t":"2026-10-02T12:45:00Z","v":12501,"vw":18.667968},{"c":18.65,"h":18.77,"l":18.62,"n":37,"o":18.76,"t":"2026-10-02T13:00:00Z","v":6307,"vw":18.677798},{"c":18.61,"h":18.77,"l":18.55,"n":73,"o":18.64,"t":"2026-10-02T13:15:00Z","v":10264,"vw":18.689059},{"c":18.335,"h":18.65,"l":18.0217,"n":793,"o":18.65,"t":"2026-10-02T13:30:00Z","v":229991,"vw":18.288691},{"c":18.38,"h":18.5299,"l":18.24,"n":510,"o":18.375,"t":"2026-10-02T13:45:00Z","v":98135,"vw":18.398257},{"c":18.6,"h":18.7099,"l":18.363,"n":333,"o":18.43,"t":"2026-10-02T14:00:00Z","v":58392,"vw":18.542493},{"c":18.695,"h":18.75,"l":18.615,"n":340,"o":18.615,"t":"2026-10-02T14:15:00Z","v":83139,"vw":18.703885},{"c":18.575,"h":18.66,"l":18.5093,"n":177,"o":18.66,"t":"2026-10-02T14:30:00Z","v":30152,"vw":18.586176},{"c":18.39,"h":18.61,"l":18.24,"n":207,"o":18.555,"t":"2026-10-02T14:45:00Z","v":46607,"vw":18.374181},{"c":18.3,"h":18.5306,"l":18.245,"n":165,"o":18.44,"t":"2026-10-02T15:00:00Z","v":58353,"vw":18.386954},{"c":18.23,"h":18.38,"l":18.17,"n":163,"o":18.35,"t":"2026-10-02T15:15:00Z","v":48682,"vw":18.252707},{"c":18.4,"h":18.41,"l":18.1591,"n":161,"o":18.205,"t":"2026-10-02T15:30:00Z","v":17738,"vw":18.248267},{"c":18.65,"h":18.65,"l":18.39,"n":208,"o":18.41,"t":"2026-10-02T15:45:00Z","v":65783,"vw":18.538157},{"c":18.62,"h":18.685,"l":18.5504,"n":107,"o":18.61,"t":"2026-10-02T16:00:00Z","v":32214,"vw":18.617002},{"c":18.59,"h":18.71,"l":18.59,"n":82,"o":18.64,"t":"2026-10-02T16:15:00Z","v":14082,"vw":18.678689},{"c":18.42,"h":18.625,"l":18.42,"n":36,"o":18.625,"t":"2026-10-02T16:30:00Z","v":5430,"vw":18.525797},{"c":18.47,"h":18.53,"l":18.47,"n":33,"o":18.51,"t":"2026-10-02T16:45:00Z","v":8889,"vw":18.493854},{"c":18.49,"h":18.6,"l":18.485,"n":56,"o":18.54,"t":"2026-10-02T17:00:00Z","v":5300,"vw":18.565272},{"c":18.41,"h":18.57,"l":18.41,"n":23,"o":18.57,"t":"2026-10-02T17:15:00Z","v":2742,"vw":18.51677},{"c":18.425,"h":18.44,"l":18.36,"n":52,"o":18.36,"t":"2026-10-02T17:30:00Z","v":14508,"vw":18.409817},{"c":18.56,"h":18.56,"l":18.43,"n":84,"o":18.44,"t":"2026-10-02T17:45:00Z","v":19905,"vw":18.516901},{"c":18.66,"h":18.66,"l":18.52,"n":86,"o":18.52,"t":"2026-10-02T18:00:00Z","v":14376,"vw":18.584282},{"c":18.57,"h":18.64,"l":18.525,"n":45,"o":18.63,"t":"2026-10-02T18:15:00Z","v":9800,"vw":18.578115},{"c":18.47,"h":18.56,"l":18.47,"n":25,"o":18.56,"t":"2026-10-02T18:30:00Z","v":2320,"vw":18.501955},{"c":18.6,"h":18.61,"l":18.52,"n":32,"o":18.52,"t":"2026-10-02T18:45:00Z","v":9506,"vw":18.573877},{"c":18.52,"h":18.63,"l":18.52,"n":51,"o":18.58,"t":"2026-10-02T19:00:00Z","v":13502,"vw":18.592901},{"c":18.7,"h":18.77,"l":18.5,"n":137,"o":18.51,"t":"2026-10-02T19:15:00Z","v":50054,"vw":18.66415},{"c":18.75,"h":18.81,"l":18.645,"n":142,"o":18.72,"t":"2026-10-02T19:30:00Z","v":25831,"vw":18.757374},{"c":18.76,"h":18.81,"l":18.63,"n":222,"o":18.75,"t":"2026-10-02T19:45:00Z","v":34449,"vw":18.75771},{"c":18.6807,"h":18.83,"l":18.6807,"n":22,"o":18.73,"t":"2026-10-02T20:00:00Z","v":1802,"vw":18.791048},{"c":18.6888,"h":18.6888,"l":18.66,"n":4,"o":18.66,"t":"2026-10-02T20:15:00Z","v":827,"vw":18.679118},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-10-02T20:30:00Z","v":480,"vw":18.67},{"c":18.58,"h":18.6,"l":18.58,"n":19,"o":18.6,"t":"2026-10-02T21:00:00Z","v":1119,"vw":18.595575},{"c":18.54,"h":18.54,"l":18.5335,"n":3,"o":18.5335,"t":"2026-10-02T21:45:00Z","v":912,"vw":18.536436},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-02T22:00:00Z","v":300,"vw":18.61},{"c":18.55,"h":18.55,"l":18.55,"n":224,"o":18.55,"t":"2026-10-02T22:15:00Z","v":16397,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":7,"o":18.55,"t":"2026-10-02T22:30:00Z","v":800,"vw":18.55},{"c":18.55,"h":18.55,"l":18.54,"n":6,"o":18.54,"t":"2026-10-02T23:15:00Z","v":436,"vw":18.545797},{"c":18.55,"h":18.56,"l":18.55,"n":48,"o":18.56,"t":"2026-10-02T23:45:00Z","v":896,"vw":18.557937},{"c":18.7,"h":18.7,"l":18.54,"n":54,"o":18.62,"t":"2026-10-05T08:00:00Z","v":9585,"vw":18.577225},{"c":18.68,"h":18.69,"l":18.68,"n":14,"o":18.69,"t":"2026-10-05T08:15:00Z","v":1487,"vw":18.686207},{"c":18.62,"h":18.65,"l":18.62,"n":3,"o":18.65,"t":"2026-10-05T08:30:00Z","v":360,"vw":18.628333},{"c":18.56,"h":18.56,"l":18.54,"n":7,"o":18.56,"t":"2026-10-05T08:45:00Z","v":698,"vw":18.54949},{"c":18.56,"h":18.59,"l":18.56,"n":5,"o":18.59,"t":"2026-10-05T09:15:00Z","v":290,"vw":18.578889},{"c":18.56,"h":18.56,"l":18.56,"n":3,"o":18.56,"t":"2026-10-05T09:30:00Z","v":221,"vw":18.56},{"c":18.55,"h":18.55,"l":18.54,"n":3,"o":18.54,"t":"2026-10-05T09:45:00Z","v":371,"vw":18.544595},{"c":18.555,"h":18.555,"l":18.51,"n":3,"o":18.51,"t":"2026-10-05T10:15:00Z","v":700,"vw":18.548571},{"c":18.5,"h":18.52,"l":18.48,"n":15,"o":18.52,"t":"2026-10-05T11:00:00Z","v":3188,"vw":18.492486},{"c":18.61,"h":18.63,"l":18.61,"n":17,"o":18.62,"t":"2026-10-05T11:15:00Z","v":2778,"vw":18.626369},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-10-05T11:30:00Z","v":863,"vw":18.6},{"c":18.521,"h":18.53,"l":18.52,"n":8,"o":18.53,"t":"2026-10-05T11:45:00Z","v":1987,"vw":18.526774},{"c":18.54,"h":18.54,"l":18.52,"n":36,"o":18.54,"t":"2026-10-05T12:00:00Z","v":11766,"vw":18.535669},{"c":18.53,"h":18.53,"l":18.52,"n":4,"o":18.52,"t":"2026-10-05T12:15:00Z","v":1000,"vw":18.526},{"c":18.52,"h":18.58,"l":18.52,"n":14,"o":18.58,"t":"2026-10-05T12:30:00Z","v":1846,"vw":18.551028},{"c":18.5294,"h":18.5294,"l":18.5,"n":7,"o":18.5189,"t":"2026-10-05T12:45:00Z","v":611,"vw":18.516017},{"c":18.4428,"h":18.49,"l":18.4428,"n":13,"o":18.49,"t":"2026-10-05T13:00:00Z","v":1298,"vw":18.460919},{"c":18.45,"h":18.58,"l":18.45,"n":22,"o":18.52,"t":"2026-10-05T13:15:00Z","v":2169,"vw":18.517599},{"c":18.16,"h":18.5,"l":18.15,"n":341,"o":18.5,"t":"2026-10-05T13:30:00Z","v":82034,"vw":18.274424},{"c":18.01,"h":18.1896,"l":17.87,"n":371,"o":18.1,"t":"2026-10-05T13:45:00Z","v":79414,"vw":18.027359},{"c":18.1099,"h":18.1099,"l":17.88,"n":178,"o":17.95,"t":"2026-10-05T14:00:00Z","v":40902,"vw":17.987725},{"c":18.22,"h":18.38,"l":18.1,"n":176,"o":18.1,"t":"2026-10-05T14:15:00Z","v":71448,"vw":18.248746},{"c":18.455,"h":18.47,"l":18.25,"n":135,"o":18.26,"t":"2026-10-05T14:30:00Z","v":24554,"vw":18.397305},{"c":18.85,"h":18.89,"l":18.4,"n":270,"o":18.4518,"t":"2026-10-05T14:45:00Z","v":85785,"vw":18.685242},{"c":18.61,"h":18.8999,"l":18.61,"n":183,"o":18.8865,"t":"2026-10-05T15:00:00Z","v":79901,"vw":18.834349},{"c":18.6,"h":18.655,"l":18.55,"n":52,"o":18.655,"t":"2026-10-05T15:15:00Z","v":13013,"vw":18.602061},{"c":18.57,"h":18.62,"l":18.45,"n":84,"o":18.6,"t":"2026-10-05T15:30:00Z","v":22481,"vw":18.556633},{"c":18.5201,"h":18.63,"l":18.52,"n":71,"o":18.57,"t":"2026-10-05T15:45:00Z","v":11646,"vw":18.591403},{"c":18.56,"h":18.58,"l":18.44,"n":59,"o":18.49,"t":"2026-10-05T16:00:00Z","v":14845,"vw":18.499989},{"c":18.65,"h":18.66,"l":18.471,"n":68,"o":18.49,"t":"2026-10-05T16:15:00Z","v":16617,"vw":18.608018},{"c":18.7363,"h":18.7363,"l":18.64,"n":25,"o":18.64,"t":"2026-10-05T16:30:00Z","v":9725,"vw":18.713026},{"c":18.81,"h":18.85,"l":18.74,"n":61,"o":18.8,"t":"2026-10-05T16:45:00Z","v":12170,"vw":18.796208},{"c":18.74,"h":18.7982,"l":18.7,"n":35,"o":18.7982,"t":"2026-10-05T17:00:00Z","v":5617,"vw":18.735107},{"c":18.84,"h":18.86,"l":18.77,"n":51,"o":18.79,"t":"2026-10-05T17:15:00Z","v":14376,"vw":18.817614},{"c":18.8688,"h":18.88,"l":18.8268,"n":42,"o":18.84,"t":"2026-10-05T17:30:00Z","v":10700,"vw":18.852416},{"c":18.653,"h":18.93,"l":18.653,"n":121,"o":18.9,"t":"2026-10-05T17:45:00Z","v":16177,"vw":18.821023},{"c":18.69,"h":18.74,"l":18.64,"n":59,"o":18.67,"t":"2026-10-05T18:00:00Z","v":13843,"vw":18.699319},{"c":18.63,"h":18.7,"l":18.6012,"n":26,"o":18.7,"t":"2026-10-05T18:15:00Z","v":13462,"vw":18.672119},{"c":18.6508,"h":18.67,"l":18.64,"n":13,"o":18.67,"t":"2026-10-05T18:30:00Z","v":3726,"vw":18.65493},{"c":18.51,"h":18.72,"l":18.5,"n":81,"o":18.705,"t":"2026-10-05T18:45:00Z","v":18865,"vw":18.56147},{"c":18.75,"h":18.75,"l":18.6003,"n":52,"o":18.6003,"t":"2026-10-05T19:00:00Z","v":4788,"vw":18.682673},{"c":18.77,"h":18.81,"l":18.703,"n":83,"o":18.765,"t":"2026-10-05T19:15:00Z","v":22873,"vw":18.746678},{"c":18.67,"h":18.84,"l":18.67,"n":78,"o":18.755,"t":"2026-10-05T19:30:00Z","v":18410,"vw":18.784891},{"c":18.7,"h":18.71,"l":18.505,"n":153,"o":18.62,"t":"2026-10-05T19:45:00Z","v":38561,"vw":18.576728},{"c":18.5877,"h":18.73,"l":18.582,"n":20,"o":18.7,"t":"2026-10-05T20:00:00Z","v":3056,"vw":18.638866},{"c":18.68,"h":18.68,"l":18.67,"n":7,"o":18.6799,"t":"2026-10-05T20:15:00Z","v":2342,"vw":18.679044},{"c":18.6284,"h":18.6284,"l":18.6186,"n":2,"o":18.6186,"t":"2026-10-05T20:30:00Z","v":550,"vw":18.623945},{"c":18.6317,"h":18.6317,"l":18.6317,"n":1,"o":18.6317,"t":"2026-10-05T20:45:00Z","v":1500,"vw":18.6317},{"c":18.63,"h":18.63,"l":18.61,"n":2,"o":18.61,"t":"2026-10-05T21:30:00Z","v":210,"vw":18.619524},{"c":18.7106,"h":18.7106,"l":18.7106,"n":3,"o":18.7106,"t":"2026-10-05T21:45:00Z","v":1342,"vw":18.7106},{"c":18.65,"h":18.67,"l":18.65,"n":14,"o":18.67,"t":"2026-10-05T22:00:00Z","v":2025,"vw":18.660325},{"c":18.65,"h":18.65,"l":18.649,"n":3,"o":18.649,"t":"2026-10-05T22:15:00Z","v":10299,"vw":18.649029},{"c":18.6067,"h":18.68,"l":18.6067,"n":4,"o":18.68,"t":"2026-10-05T22:30:00Z","v":689,"vw":18.646154},{"c":18.7,"h":18.7023,"l":18.6608,"n":6,"o":18.69,"t":"2026-10-05T23:00:00Z","v":2679,"vw":18.695687},{"c":18.71,"h":18.73,"l":18.71,"n":9,"o":18.71,"t":"2026-10-05T23:15:00Z","v":1316,"vw":18.722117},{"c":18.6739,"h":18.6739,"l":18.6739,"n":5,"o":18.6739,"t":"2026-10-05T23:30:00Z","v":1504,"vw":18.6739},{"c":18.708,"h":18.708,"l":18.65,"n":6,"o":18.67,"t":"2026-10-05T23:45:00Z","v":10377,"vw":18.706875},{"c":17.85,"h":17.9,"l":17.61,"n":234,"o":17.77,"t":"2026-10-06T08:00:00Z","v":19398,"vw":17.778383},{"c":17.82,"h":17.89,"l":17.8,"n":10,"o":17.89,"t":"2026-10-06T08:15:00Z","v":1081,"vw":17.826454},{"c":17.76,"h":17.79,"l":17.76,"n":11,"o":17.79,"t":"2026-10-06T08:30:00Z","v":1611,"vw":17.762143},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-06T08:45:00Z","v":429,"vw":17.78},{"c":17.7,"h":17.75,"l":17.7,"n":19,"o":17.75,"t":"2026-10-06T09:00:00Z","v":2640,"vw":17.719514},{"c":17.75,"h":17.76,"l":17.7201,"n":8,"o":17.76,"t":"2026-10-06T09:15:00Z","v":3570,"vw":17.74933},{"c":17.75,"h":17.85,"l":17.75,"n":16,"o":17.78,"t":"2026-10-06T09:45:00Z","v":1605,"vw":17.784301},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-06T10:00:00Z","v":574,"vw":17.75},{"c":17.76,"h":17.76,"l":17.74,"n":11,"o":17.75,"t":"2026-10-06T10:15:00Z","v":5079,"vw":17.758811},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-10-06T10:30:00Z","v":571,"vw":17.76},{"c":17.77,"h":17.78,"l":17.75,"n":6,"o":17.78,"t":"2026-10-06T10:45:00Z","v":996,"vw":17.774342},{"c":17.78,"h":17.8,"l":17.7282,"n":92,"o":17.78,"t":"2026-10-06T11:00:00Z","v":26674,"vw":17.777126},{"c":17.92,"h":17.9517,"l":17.79,"n":51,"o":17.85,"t":"2026-10-06T11:15:00Z","v":7002,"vw":17.881909},{"c":17.9,"h":17.98,"l":17.9,"n":21,"o":17.92,"t":"2026-10-06T11:30:00Z","v":6201,"vw":17.92013},{"c":18.13,"h":18.13,"l":17.95,"n":51,"o":17.95,"t":"2026-10-06T11:45:00Z","v":6531,"vw":18.03778},{"c":18.06,"h":18.17,"l":18.06,"n":20,"o":18.11,"t":"2026-10-06T12:00:00Z","v":3800,"vw":18.107279},{"c":18.0316,"h":18.12,"l":18.0316,"n":20,"o":18.115,"t":"2026-10-06T12:15:00Z","v":3267,"vw":18.074629},{"c":17.99,"h":18.02,"l":17.99,"n":23,"o":18,"t":"2026-10-06T12:30:00Z","v":7660,"vw":18.000053},{"c":18.05,"h":18.1,"l":17.95,"n":29,"o":17.99,"t":"2026-10-06T12:45:00Z","v":33657,"vw":18.082847},{"c":18.07,"h":18.13,"l":18.07,"n":32,"o":18.09,"t":"2026-10-06T13:00:00Z","v":5257,"vw":18.114673},{"c":18.05,"h":18.16,"l":18,"n":85,"o":18.08,"t":"2026-10-06T13:15:00Z","v":18611,"vw":18.068153},{"c":17.88,"h":18.07,"l":17.4263,"n":1473,"o":18.07,"t":"2026-10-06T13:30:00Z","v":313645,"vw":17.730581},{"c":17.78,"h":17.935,"l":17.66,"n":386,"o":17.88,"t":"2026-10-06T13:45:00Z","v":89352,"vw":17.790614},{"c":17.8268,"h":18,"l":17.75,"n":358,"o":17.8,"t":"2026-10-06T14:00:00Z","v":78437,"vw":17.868844},{"c":17.6292,"h":17.934,"l":17.57,"n":338,"o":17.9,"t":"2026-10-06T14:15:00Z","v":81322,"vw":17.718619},{"c":17.5101,"h":17.62,"l":17.37,"n":339,"o":17.62,"t":"2026-10-06T14:30:00Z","v":92445,"vw":17.476837},{"c":17.63,"h":17.6736,"l":17.49,"n":170,"o":17.5,"t":"2026-10-06T14:45:00Z","v":66482,"vw":17.601447},{"c":17.59,"h":17.64,"l":17.54,"n":240,"o":17.61,"t":"2026-10-06T15:00:00Z","v":65242,"vw":17.596445},{"c":17.51,"h":17.58,"l":17.4832,"n":118,"o":17.565,"t":"2026-10-06T15:15:00Z","v":30307,"vw":17.515434},{"c":17.299,"h":17.5099,"l":17.27,"n":279,"o":17.5099,"t":"2026-10-06T15:30:00Z","v":69404,"vw":17.36918},{"c":17.3,"h":17.3652,"l":17.24,"n":261,"o":17.3,"t":"2026-10-06T15:45:00Z","v":69079,"vw":17.295242},{"c":17.1835,"h":17.3099,"l":17.18,"n":214,"o":17.3099,"t":"2026-10-06T16:00:00Z","v":35670,"vw":17.228821},{"c":17.22,"h":17.28,"l":17.13,"n":205,"o":17.17,"t":"2026-10-06T16:15:00Z","v":63351,"vw":17.255886},{"c":17.2,"h":17.28,"l":17.2,"n":138,"o":17.22,"t":"2026-10-06T16:30:00Z","v":31273,"vw":17.244199},{"c":17.21,"h":17.2438,"l":17.15,"n":129,"o":17.19,"t":"2026-10-06T16:45:00Z","v":21337,"vw":17.18426},{"c":17.01,"h":17.2024,"l":17,"n":301,"o":17.2,"t":"2026-10-06T17:00:00Z","v":67697,"vw":17.06543},{"c":17.1298,"h":17.13,"l":16.96,"n":256,"o":17.03,"t":"2026-10-06T17:15:00Z","v":73810,"vw":17.019723},{"c":17.15,"h":17.1699,"l":17.08,"n":96,"o":17.11,"t":"2026-10-06T17:30:00Z","v":29969,"vw":17.13092},{"c":17.14,"h":17.1531,"l":16.99,"n":146,"o":17.15,"t":"2026-10-06T17:45:00Z","v":42057,"vw":17.097114},{"c":17.17,"h":17.2,"l":17.13,"n":141,"o":17.17,"t":"2026-10-06T18:00:00Z","v":18776,"vw":17.170353},{"c":16.86,"h":17.16,"l":16.84,"n":312,"o":17.16,"t":"2026-10-06T18:15:00Z","v":68930,"vw":16.965588},{"c":16.5599,"h":16.84,"l":16.48,"n":466,"o":16.83,"t":"2026-10-06T18:30:00Z","v":98631,"vw":16.691756},{"c":16.55,"h":16.65,"l":16.51,"n":449,"o":16.59,"t":"2026-10-06T18:45:00Z","v":72625,"vw":16.575416},{"c":16.49,"h":16.54,"l":16.365,"n":613,"o":16.54,"t":"2026-10-06T19:00:00Z","v":160198,"vw":16.418869},{"c":16.2912,"h":16.4999,"l":16.2501,"n":684,"o":16.48,"t":"2026-10-06T19:15:00Z","v":237292,"vw":16.382534},{"c":16.15,"h":16.28,"l":16.03,"n":608,"o":16.28,"t":"2026-10-06T19:30:00Z","v":171852,"vw":16.156036},{"c":16.34,"h":16.3599,"l":16.07,"n":624,"o":16.145,"t":"2026-10-06T19:45:00Z","v":114571,"vw":16.203296},{"c":16.42,"h":16.42,"l":16.35,"n":104,"o":16.35,"t":"2026-10-06T20:00:00Z","v":9833,"vw":16.376603},{"c":16.42,"h":16.44,"l":16.39,"n":100,"o":16.4192,"t":"2026-10-06T20:15:00Z","v":15892,"vw":16.420044},{"c":16.46,"h":16.46,"l":16.42,"n":32,"o":16.42,"t":"2026-10-06T20:30:00Z","v":6326,"vw":16.433897},{"c":16.49,"h":16.499,"l":16.44,"n":12,"o":16.44,"t":"2026-10-06T20:45:00Z","v":6265,"vw":16.496531},{"c":16.55,"h":16.56,"l":16.49,"n":25,"o":16.4907,"t":"2026-10-06T21:00:00Z","v":8448,"vw":16.53546},{"c":16.6,"h":16.6161,"l":16.56,"n":53,"o":16.5791,"t":"2026-10-06T21:15:00Z","v":19953,"vw":16.57902},{"c":16.65,"h":16.65,"l":16.6263,"n":20,"o":16.63,"t":"2026-10-06T21:30:00Z","v":5546,"vw":16.644928},{"c":16.6,"h":16.7038,"l":16.6,"n":16,"o":16.7038,"t":"2026-10-06T21:45:00Z","v":1896,"vw":16.660466},{"c":16.64,"h":16.65,"l":16.62,"n":18,"o":16.6398,"t":"2026-10-06T22:00:00Z","v":11181,"vw":16.63367},{"c":16.59,"h":16.62,"l":16.5711,"n":35,"o":16.62,"t":"2026-10-06T22:15:00Z","v":30572,"vw":16.589009},{"c":16.4186,"h":16.59,"l":16.4186,"n":53,"o":16.59,"t":"2026-10-06T22:30:00Z","v":24848,"vw":16.495735},{"c":16.51,"h":16.5591,"l":16.44,"n":19,"o":16.44,"t":"2026-10-06T22:45:00Z","v":1371,"vw":16.477525},{"c":16.59,"h":16.6,"l":16.55,"n":9,"o":16.552,"t":"2026-10-06T23:00:00Z","v":2621,"vw":16.563176},{"c":16.5902,"h":16.6392,"l":16.56,"n":15,"o":16.6,"t":"2026-10-06T23:15:00Z","v":1827,"vw":16.583573},{"c":16.58,"h":16.59,"l":16.58,"n":14,"o":16.58,"t":"2026-10-06T23:30:00Z","v":2654,"vw":16.583067},{"c":16.5348,"h":16.57,"l":16.51,"n":55,"o":16.51,"t":"2026-10-06T23:45:00Z","v":34230,"vw":16.543991},{"c":16.23,"h":16.62,"l":16.18,"n":337,"o":16.4,"t":"2026-10-07T08:00:00Z","v":66412,"vw":16.259071},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-10-07T08:15:00Z","v":255,"vw":16.32},{"c":16.3,"h":16.3205,"l":16.3,"n":16,"o":16.32,"t":"2026-10-07T08:30:00Z","v":5967,"vw":16.308525},{"c":16.21,"h":16.25,"l":16.21,"n":14,"o":16.25,"t":"2026-10-07T08:45:00Z","v":1056,"vw":16.238537},{"c":16.13,"h":16.19,"l":16.11,"n":11,"o":16.19,"t":"2026-10-07T09:00:00Z","v":3544,"vw":16.139596},{"c":16.17,"h":16.17,"l":16.1,"n":8,"o":16.14,"t":"2026-10-07T09:15:00Z","v":927,"vw":16.146667},{"c":16.11,"h":16.16,"l":16.11,"n":22,"o":16.16,"t":"2026-10-07T09:30:00Z","v":2438,"vw":16.138874},{"c":16.08,"h":16.09,"l":16.08,"n":11,"o":16.09,"t":"2026-10-07T09:45:00Z","v":719,"vw":16.085556},{"c":16.08,"h":16.09,"l":16.07,"n":5,"o":16.09,"t":"2026-10-07T10:00:00Z","v":1532,"vw":16.085875},{"c":16.1,"h":16.1,"l":16.06,"n":14,"o":16.08,"t":"2026-10-07T10:15:00Z","v":1640,"vw":16.087856},{"c":16,"h":16.06,"l":15.99,"n":47,"o":16.06,"t":"2026-10-07T10:30:00Z","v":10865,"vw":16.039123},{"c":16,"h":16,"l":15.99,"n":13,"o":15.99,"t":"2026-10-07T10:45:00Z","v":1893,"vw":15.993086},{"c":15.88,"h":16.03,"l":15.84,"n":191,"o":16,"t":"2026-10-07T11:00:00Z","v":30376,"vw":15.915016},{"c":15.83,"h":15.8782,"l":15.81,"n":45,"o":15.8782,"t":"2026-10-07T11:15:00Z","v":10663,"vw":15.82463},{"c":15.82,"h":15.87,"l":15.81,"n":20,"o":15.83,"t":"2026-10-07T11:30:00Z","v":3848,"vw":15.835035},{"c":15.89,"h":15.89,"l":15.8,"n":41,"o":15.83,"t":"2026-10-07T11:45:00Z","v":7479,"vw":15.837404},{"c":15.8346,"h":15.952,"l":15.8346,"n":111,"o":15.89,"t":"2026-10-07T12:00:00Z","v":13183,"vw":15.910531},{"c":15.71,"h":15.8519,"l":15.71,"n":87,"o":15.85,"t":"2026-10-07T12:15:00Z","v":13443,"vw":15.770204},{"c":15.7569,"h":15.79,"l":15.7,"n":92,"o":15.7254,"t":"2026-10-07T12:30:00Z","v":38739,"vw":15.762287},{"c":15.7,"h":15.75,"l":15.7,"n":75,"o":15.7277,"t":"2026-10-07T12:45:00Z","v":59112,"vw":15.732009},{"c":15.66,"h":15.7,"l":15.64,"n":68,"o":15.7,"t":"2026-10-07T13:00:00Z","v":12186,"vw":15.669273},{"c":15.55,"h":15.7846,"l":15.52,"n":258,"o":15.66,"t":"2026-10-07T13:15:00Z","v":65834,"vw":15.659337},{"c":15.51,"h":15.73,"l":15.28,"n":1393,"o":15.56,"t":"2026-10-07T13:30:00Z","v":349178,"vw":15.473861},{"c":15.6231,"h":15.67,"l":15.5,"n":490,"o":15.52,"t":"2026-10-07T13:45:00Z","v":116709,"vw":15.606469},{"c":15.7775,"h":15.7775,"l":15.585,"n":349,"o":15.61,"t":"2026-10-07T14:00:00Z","v":83241,"vw":15.646991},{"c":15.9,"h":16.025,"l":15.7741,"n":528,"o":15.79,"t":"2026-10-07T14:15:00Z","v":137729,"vw":15.923307},{"c":15.86,"h":15.97,"l":15.83,"n":285,"o":15.88,"t":"2026-10-07T14:30:00Z","v":45981,"vw":15.893423},{"c":15.9,"h":15.91,"l":15.7908,"n":212,"o":15.87,"t":"2026-10-07T14:45:00Z","v":39129,"vw":15.839623},{"c":15.9029,"h":15.9258,"l":15.8,"n":211,"o":15.92,"t":"2026-10-07T15:00:00Z","v":63360,"vw":15.85181},{"c":15.725,"h":15.9032,"l":15.71,"n":374,"o":15.9032,"t":"2026-10-07T15:15:00Z","v":116075,"vw":15.771152},{"c":15.83,"h":15.8875,"l":15.72,"n":191,"o":15.7276,"t":"2026-10-07T15:30:00Z","v":43133,"vw":15.822997},{"c":15.74,"h":15.82,"l":15.73,"n":144,"o":15.81,"t":"2026-10-07T15:45:00Z","v":51361,"vw":15.750054},{"c":15.805,"h":15.85,"l":15.73,"n":141,"o":15.75,"t":"2026-10-07T16:00:00Z","v":30676,"vw":15.787574},{"c":15.67,"h":15.8,"l":15.665,"n":302,"o":15.8,"t":"2026-10-07T16:15:00Z","v":107803,"vw":15.735848},{"c":15.65,"h":15.67,"l":15.6,"n":303,"o":15.6601,"t":"2026-10-07T16:30:00Z","v":107307,"vw":15.627507},{"c":15.65,"h":15.73,"l":15.65,"n":106,"o":15.68,"t":"2026-10-07T16:45:00Z","v":39351,"vw":15.716235},{"c":15.72,"h":15.82,"l":15.67,"n":325,"o":15.69,"t":"2026-10-07T17:00:00Z","v":88511,"vw":15.767097},{"c":15.685,"h":15.73,"l":15.67,"n":184,"o":15.715,"t":"2026-10-07T17:15:00Z","v":41061,"vw":15.703309},{"c":15.68,"h":15.71,"l":15.66,"n":169,"o":15.69,"t":"2026-10-07T17:30:00Z","v":37199,"vw":15.682812},{"c":15.625,"h":15.69,"l":15.6124,"n":161,"o":15.67,"t":"2026-10-07T17:45:00Z","v":43484,"vw":15.640749},{"c":15.68,"h":15.72,"l":15.63,"n":88,"o":15.6607,"t":"2026-10-07T18:00:00Z","v":21930,"vw":15.675912},{"c":15.6,"h":15.6875,"l":15.57,"n":260,"o":15.68,"t":"2026-10-07T18:15:00Z","v":65892,"vw":15.614422},{"c":15.54,"h":15.6,"l":15.51,"n":171,"o":15.5959,"t":"2026-10-07T18:30:00Z","v":28134,"vw":15.554828},{"c":15.421,"h":15.58,"l":15.421,"n":296,"o":15.545,"t":"2026-10-07T18:45:00Z","v":64574,"vw":15.499236},{"c":15.415,"h":15.46,"l":15.3105,"n":358,"o":15.42,"t":"2026-10-07T19:00:00Z","v":79036,"vw":15.387897},{"c":15.38,"h":15.44,"l":15.355,"n":292,"o":15.42,"t":"2026-10-07T19:15:00Z","v":62675,"vw":15.401617},{"c":15.575,"h":15.585,"l":15.37,"n":282,"o":15.37,"t":"2026-10-07T19:30:00Z","v":60319,"vw":15.487195},{"c":15.54,"h":15.61,"l":15.5,"n":370,"o":15.575,"t":"2026-10-07T19:45:00Z","v":59300,"vw":15.542521},{"c":15.62,"h":15.64,"l":15.55,"n":109,"o":15.56,"t":"2026-10-07T20:00:00Z","v":6721,"vw":15.601166},{"c":15.64,"h":15.64,"l":15.5977,"n":12,"o":15.5977,"t":"2026-10-07T20:15:00Z","v":2892,"vw":15.617401},{"c":15.67,"h":15.67,"l":15.64,"n":18,"o":15.64,"t":"2026-10-07T20:30:00Z","v":2600,"vw":15.658807},{"c":15.69,"h":15.69,"l":15.65,"n":20,"o":15.65,"t":"2026-10-07T20:45:00Z","v":4806,"vw":15.6717},{"c":15.65,"h":15.68,"l":15.65,"n":17,"o":15.6762,"t":"2026-10-07T21:00:00Z","v":3602,"vw":15.669811},{"c":15.66,"h":15.67,"l":15.66,"n":3,"o":15.67,"t":"2026-10-07T21:30:00Z","v":640,"vw":15.667813},{"c":15.74,"h":15.7593,"l":15.66,"n":12,"o":15.66,"t":"2026-10-07T21:45:00Z","v":899,"vw":15.714294},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-07T22:00:00Z","v":250,"vw":15.74},{"c":15.75,"h":15.7563,"l":15.735,"n":6,"o":15.7563,"t":"2026-10-07T22:15:00Z","v":1523,"vw":15.7495},{"c":15.5,"h":15.8,"l":15.49,"n":159,"o":15.75,"t":"2026-10-07T22:30:00Z","v":15991,"vw":15.636346},{"c":15.57,"h":15.78,"l":15.5,"n":8,"o":15.54,"t":"2026-10-07T22:45:00Z","v":500,"vw":15.596005},{"c":15.9,"h":15.96,"l":15.79,"n":137,"o":15.79,"t":"2026-10-07T23:00:00Z","v":40257,"vw":15.918825},{"c":15.87,"h":15.88,"l":15.86,"n":36,"o":15.88,"t":"2026-10-07T23:15:00Z","v":14024,"vw":15.877834},{"c":15.8215,"h":15.88,"l":15.77,"n":90,"o":15.88,"t":"2026-10-07T23:30:00Z","v":39623,"vw":15.817346},{"c":15.8996,"h":15.9,"l":15.81,"n":29,"o":15.86,"t":"2026-10-07T23:45:00Z","v":22469,"vw":15.88625},{"c":15.29,"h":15.86,"l":15.23,"n":777,"o":15.4,"t":"2026-10-08T08:00:00Z","v":143904,"vw":15.490129},{"c":15.38,"h":15.3882,"l":15.37,"n":8,"o":15.37,"t":"2026-10-08T08:15:00Z","v":2861,"vw":15.380009},{"c":15.3,"h":15.38,"l":15.3,"n":10,"o":15.38,"t":"2026-10-08T08:30:00Z","v":3285,"vw":15.306138},{"c":15.28,"h":15.36,"l":15.28,"n":12,"o":15.34,"t":"2026-10-08T08:45:00Z","v":1456,"vw":15.324578},{"c":15.29,"h":15.34,"l":15.29,"n":5,"o":15.3,"t":"2026-10-08T09:00:00Z","v":526,"vw":15.310385},{"c":15.24,"h":15.27,"l":15.21,"n":15,"o":15.27,"t":"2026-10-08T09:15:00Z","v":1741,"vw":15.244237},{"c":15.28,"h":15.28,"l":15.27,"n":6,"o":15.28,"t":"2026-10-08T09:30:00Z","v":605,"vw":15.27802},{"c":15.25,"h":15.27,"l":15.25,"n":20,"o":15.27,"t":"2026-10-08T09:45:00Z","v":4859,"vw":15.259208},{"c":15.2391,"h":15.26,"l":15.21,"n":8,"o":15.23,"t":"2026-10-08T10:00:00Z","v":7482,"vw":15.232882},{"c":15.1174,"h":15.24,"l":15.08,"n":66,"o":15.24,"t":"2026-10-08T10:15:00Z","v":10363,"vw":15.164746},{"c":15.05,"h":15.075,"l":15.03,"n":36,"o":15.07,"t":"2026-10-08T10:30:00Z","v":3635,"vw":15.054216},{"c":15.12,"h":15.12,"l":15.0361,"n":23,"o":15.0361,"t":"2026-10-08T10:45:00Z","v":9339,"vw":15.080064},{"c":14.93,"h":15.1489,"l":14.93,"n":166,"o":15.125,"t":"2026-10-08T11:00:00Z","v":30382,"vw":15.033953},{"c":15.03,"h":15.05,"l":14.96,"n":25,"o":14.98,"t":"2026-10-08T11:15:00Z","v":11370,"vw":15.02165},{"c":15.12,"h":15.12,"l":14.97,"n":36,"o":15.049,"t":"2026-10-08T11:30:00Z","v":4785,"vw":15.018695},{"c":14.99,"h":15.0892,"l":14.98,"n":37,"o":15.0892,"t":"2026-10-08T11:45:00Z","v":7255,"vw":15.002356},{"c":15.009,"h":15.05,"l":14.98,"n":48,"o":15,"t":"2026-10-08T12:00:00Z","v":21259,"vw":15.005652},{"c":15.0605,"h":15.11,"l":14.95,"n":34,"o":14.97,"t":"2026-10-08T12:15:00Z","v":12829,"vw":15.057289},{"c":15,"h":15.05,"l":14.99,"n":35,"o":14.99,"t":"2026-10-08T12:30:00Z","v":9179,"vw":15.039147},{"c":15.0199,"h":15.02,"l":14.94,"n":28,"o":15,"t":"2026-10-08T12:45:00Z","v":5746,"vw":14.988539},{"c":15.04,"h":15.12,"l":15.01,"n":29,"o":15.02,"t":"2026-10-08T13:00:00Z","v":8706,"vw":15.05715},{"c":15.2,"h":15.24,"l":15.06,"n":64,"o":15.11,"t":"2026-10-08T13:15:00Z","v":10196,"vw":15.143733},{"c":14.98,"h":15.3005,"l":14.9,"n":673,"o":15.24,"t":"2026-10-08T13:30:00Z","v":282664,"vw":15.179633},{"c":14.755,"h":15.079,"l":14.7,"n":546,"o":14.98,"t":"2026-10-08T13:45:00Z","v":121951,"vw":14.871161},{"c":14.9,"h":15.0086,"l":14.74,"n":365,"o":14.75,"t":"2026-10-08T14:00:00Z","v":104215,"vw":14.884283},{"c":15.0005,"h":15.0867,"l":14.87,"n":321,"o":14.9,"t":"2026-10-08T14:15:00Z","v":67637,"vw":14.978877},{"c":14.855,"h":14.985,"l":14.81,"n":278,"o":14.985,"t":"2026-10-08T14:30:00Z","v":56372,"vw":14.912148},{"c":14.73,"h":14.825,"l":14.69,"n":293,"o":14.8002,"t":"2026-10-08T14:45:00Z","v":70654,"vw":14.735745},{"c":14.5709,"h":14.74,"l":14.53,"n":339,"o":14.74,"t":"2026-10-08T15:00:00Z","v":53002,"vw":14.631179},{"c":14.405,"h":14.6,"l":14.405,"n":359,"o":14.5697,"t":"2026-10-08T15:15:00Z","v":102987,"vw":14.469998},{"c":14.23,"h":14.4,"l":14.17,"n":719,"o":14.4,"t":"2026-10-08T15:30:00Z","v":183246,"vw":14.261631},{"c":14.2,"h":14.31,"l":14.17,"n":334,"o":14.24,"t":"2026-10-08T15:45:00Z","v":92586,"vw":14.223589},{"c":14.29,"h":14.35,"l":14.2,"n":213,"o":14.215,"t":"2026-10-08T16:00:00Z","v":46274,"vw":14.276766},{"c":14.5031,"h":14.52,"l":14.29,"n":473,"o":14.3,"t":"2026-10-08T16:15:00Z","v":78511,"vw":14.415843},{"c":14.45,"h":14.5532,"l":14.42,"n":328,"o":14.495,"t":"2026-10-08T16:30:00Z","v":90098,"vw":14.49739},{"c":13.92,"h":14.44,"l":13.9,"n":922,"o":14.44,"t":"2026-10-08T16:45:00Z","v":240972,"vw":14.063517},{"c":13.92,"h":13.945,"l":13.63,"n":677,"o":13.925,"t":"2026-10-08T17:00:00Z","v":153238,"vw":13.799302},{"c":13.7,"h":13.925,"l":13.605,"n":408,"o":13.91,"t":"2026-10-08T17:15:00Z","v":78368,"vw":13.726806},{"c":13.8181,"h":13.84,"l":13.695,"n":255,"o":13.73,"t":"2026-10-08T17:30:00Z","v":36636,"vw":13.777094},{"c":13.8931,"h":13.909,"l":13.75,"n":164,"o":13.78,"t":"2026-10-08T17:45:00Z","v":24724,"vw":13.803057},{"c":13.92,"h":13.92,"l":13.78,"n":167,"o":13.9051,"t":"2026-10-08T18:00:00Z","v":30034,"vw":13.82985},{"c":14.11,"h":14.15,"l":13.95,"n":239,"o":13.95,"t":"2026-10-08T18:15:00Z","v":68238,"vw":14.057176},{"c":13.97,"h":14.11,"l":13.95,"n":129,"o":14.11,"t":"2026-10-08T18:30:00Z","v":20443,"vw":14.028303},{"c":13.99,"h":14,"l":13.94,"n":75,"o":13.9978,"t":"2026-10-08T18:45:00Z","v":9332,"vw":13.976257},{"c":13.985,"h":14,"l":13.95,"n":123,"o":13.97,"t":"2026-10-08T19:00:00Z","v":31171,"vw":13.971407},{"c":14.0599,"h":14.11,"l":13.95,"n":130,"o":13.975,"t":"2026-10-08T19:15:00Z","v":11636,"vw":14.041919},{"c":14.0806,"h":14.155,"l":14.0138,"n":137,"o":14.06,"t":"2026-10-08T19:30:00Z","v":32462,"vw":14.089459},{"c":14.16,"h":14.225,"l":14.065,"n":340,"o":14.09,"t":"2026-10-08T19:45:00Z","v":58303,"vw":14.129454},{"c":14.23,"h":14.24,"l":14.16,"n":80,"o":14.2,"t":"2026-10-08T20:00:00Z","v":7902,"vw":14.213837},{"c":14.21,"h":14.2717,"l":14.2,"n":44,"o":14.2254,"t":"2026-10-08T20:15:00Z","v":5998,"vw":14.237783},{"c":14.23,"h":14.25,"l":14.23,"n":8,"o":14.2401,"t":"2026-10-08T20:30:00Z","v":2432,"vw":14.234629},{"c":14.25,"h":14.25,"l":14.231,"n":3,"o":14.25,"t":"2026-10-08T20:45:00Z","v":949,"vw":14.246016},{"c":14.27,"h":14.29,"l":14.26,"n":34,"o":14.261,"t":"2026-10-08T21:00:00Z","v":8045,"vw":14.261832},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-08T21:30:00Z","v":168,"vw":14.27},{"c":14.25,"h":14.27,"l":14.25,"n":15,"o":14.27,"t":"2026-10-08T21:45:00Z","v":1765,"vw":14.261605},{"c":14.3,"h":14.3,"l":14.251,"n":63,"o":14.251,"t":"2026-10-08T22:00:00Z","v":3121,"vw":14.273839},{"c":14.35,"h":14.35,"l":14.31,"n":7,"o":14.31,"t":"2026-10-08T22:15:00Z","v":963,"vw":14.339334},{"c":14.3589,"h":14.3589,"l":14.35,"n":3,"o":14.35,"t":"2026-10-08T22:30:00Z","v":400,"vw":14.352225},{"c":14.319,"h":14.35,"l":14.3,"n":13,"o":14.35,"t":"2026-10-08T22:45:00Z","v":3155,"vw":14.313966},{"c":14.26,"h":14.3108,"l":14.26,"n":9,"o":14.26,"t":"2026-10-08T23:00:00Z","v":4166,"vw":14.278787},{"c":14.2,"h":14.26,"l":14.2,"n":23,"o":14.26,"t":"2026-10-08T23:15:00Z","v":1916,"vw":14.255058},{"c":14.2,"h":14.2789,"l":14.17,"n":16,"o":14.2,"t":"2026-10-08T23:30:00Z","v":1689,"vw":14.222064},{"c":14.2397,"h":14.2415,"l":14.14,"n":19,"o":14.16,"t":"2026-10-08T23:45:00Z","v":6676,"vw":14.184285},{"c":14.79,"h":14.85,"l":14.54,"n":316,"o":14.71,"t":"2026-10-09T08:00:00Z","v":51942,"vw":14.745682},{"c":14.82,"h":14.83,"l":14.78,"n":28,"o":14.79,"t":"2026-10-09T08:15:00Z","v":5734,"vw":14.795432},{"c":14.76,"h":14.8,"l":14.76,"n":11,"o":14.76,"t":"2026-10-09T08:30:00Z","v":2460,"vw":14.771672},{"c":14.78,"h":14.8,"l":14.78,"n":10,"o":14.8,"t":"2026-10-09T08:45:00Z","v":1927,"vw":14.781657},{"c":14.67,"h":14.765,"l":14.67,"n":14,"o":14.765,"t":"2026-10-09T09:00:00Z","v":1877,"vw":14.72737},{"c":14.7,"h":14.7,"l":14.67,"n":10,"o":14.7,"t":"2026-10-09T09:15:00Z","v":1295,"vw":14.683755},{"c":14.74,"h":14.74,"l":14.7,"n":6,"o":14.7,"t":"2026-10-09T09:30:00Z","v":420,"vw":14.716667},{"c":14.72,"h":14.72,"l":14.66,"n":13,"o":14.7,"t":"2026-10-09T09:45:00Z","v":1878,"vw":14.687182},{"c":14.68,"h":14.72,"l":14.68,"n":7,"o":14.7,"t":"2026-10-09T10:00:00Z","v":1185,"vw":14.692203},{"c":14.71,"h":14.71,"l":14.67,"n":5,"o":14.71,"t":"2026-10-09T10:15:00Z","v":1135,"vw":14.683815},{"c":14.68,"h":14.72,"l":14.68,"n":24,"o":14.72,"t":"2026-10-09T10:30:00Z","v":7592,"vw":14.691616},{"c":14.73,"h":14.73,"l":14.68,"n":10,"o":14.68,"t":"2026-10-09T10:45:00Z","v":2293,"vw":14.701234},{"c":14.6257,"h":14.71,"l":14.62,"n":38,"o":14.71,"t":"2026-10-09T11:00:00Z","v":6686,"vw":14.651569},{"c":14.65,"h":14.65,"l":14.6,"n":20,"o":14.63,"t":"2026-10-09T11:15:00Z","v":8595,"vw":14.638006},{"c":14.66,"h":14.68,"l":14.62,"n":14,"o":14.68,"t":"2026-10-09T11:30:00Z","v":4562,"vw":14.659766},{"c":14.68,"h":14.68,"l":14.66,"n":12,"o":14.66,"t":"2026-10-09T11:45:00Z","v":4061,"vw":14.668415},{"c":14.6588,"h":14.68,"l":14.6,"n":29,"o":14.68,"t":"2026-10-09T12:00:00Z","v":6572,"vw":14.659473},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-09T12:15:00Z","v":1000,"vw":14.63},{"c":14.52,"h":14.65,"l":14.52,"n":28,"o":14.64,"t":"2026-10-09T12:30:00Z","v":5177,"vw":14.576497},{"c":14.5199,"h":14.52,"l":14.49,"n":27,"o":14.51,"t":"2026-10-09T12:45:00Z","v":3211,"vw":14.506344},{"c":14.5762,"h":14.5762,"l":14.56,"n":22,"o":14.57,"t":"2026-10-09T13:00:00Z","v":6303,"vw":14.568373},{"c":14.56,"h":14.68,"l":14.56,"n":66,"o":14.6,"t":"2026-10-09T13:15:00Z","v":10023,"vw":14.620586},{"c":14.28,"h":14.59,"l":14.25,"n":430,"o":14.57,"t":"2026-10-09T13:30:00Z","v":90940,"vw":14.431272},{"c":14.21,"h":14.33,"l":14.1109,"n":317,"o":14.265,"t":"2026-10-09T13:45:00Z","v":61111,"vw":14.209074},{"c":14.1297,"h":14.25,"l":14.035,"n":231,"o":14.23,"t":"2026-10-09T14:00:00Z","v":35573,"vw":14.145332},{"c":14.1301,"h":14.169,"l":14.04,"n":122,"o":14.08,"t":"2026-10-09T14:15:00Z","v":34811,"vw":14.094147},{"c":14.01,"h":14.2,"l":13.98,"n":254,"o":14.1414,"t":"2026-10-09T14:30:00Z","v":53735,"vw":14.065643},{"c":14.01,"h":14.0795,"l":13.985,"n":92,"o":14.06,"t":"2026-10-09T14:45:00Z","v":12171,"vw":14.019595},{"c":13.98,"h":14.1,"l":13.98,"n":146,"o":14.05,"t":"2026-10-09T15:00:00Z","v":16062,"vw":14.02437},{"c":13.955,"h":14.05,"l":13.955,"n":166,"o":14.02,"t":"2026-10-09T15:15:00Z","v":29108,"vw":13.998505},{"c":13.98,"h":14.0204,"l":13.94,"n":291,"o":13.95,"t":"2026-10-09T15:30:00Z","v":169199,"vw":13.997877},{"c":14.02,"h":14.025,"l":13.9601,"n":261,"o":13.97,"t":"2026-10-09T15:45:00Z","v":30229,"vw":13.999638},{"c":14.0258,"h":14.05,"l":13.95,"n":121,"o":14.0099,"t":"2026-10-09T16:00:00Z","v":26007,"vw":14.007868},{"c":14.12,"h":14.12,"l":14.035,"n":145,"o":14.04,"t":"2026-10-09T16:15:00Z","v":19142,"vw":14.073812},{"c":14.0201,"h":14.1631,"l":14.02,"n":77,"o":14.12,"t":"2026-10-09T16:30:00Z","v":12369,"vw":14.092501},{"c":14.06,"h":14.1,"l":14.03,"n":37,"o":14.03,"t":"2026-10-09T16:45:00Z","v":4078,"vw":14.071182},{"c":14.07,"h":14.08,"l":14.0514,"n":55,"o":14.08,"t":"2026-10-09T17:00:00Z","v":22816,"vw":14.07038},{"c":14.16,"h":14.1703,"l":14.0601,"n":107,"o":14.0601,"t":"2026-10-09T17:15:00Z","v":21783,"vw":14.124655},{"c":14.12,"h":14.145,"l":14.12,"n":27,"o":14.135,"t":"2026-10-09T17:30:00Z","v":2317,"vw":14.133931},{"c":14.13,"h":14.145,"l":14.12,"n":26,"o":14.13,"t":"2026-10-09T17:45:00Z","v":3063,"vw":14.135331},{"c":14.175,"h":14.1897,"l":14.13,"n":50,"o":14.13,"t":"2026-10-09T18:00:00Z","v":7978,"vw":14.162506},{"c":14.17,"h":14.2095,"l":14.16,"n":57,"o":14.19,"t":"2026-10-09T18:15:00Z","v":14248,"vw":14.176464},{"c":14.1208,"h":14.21,"l":14.1208,"n":44,"o":14.1829,"t":"2026-10-09T18:30:00Z","v":9235,"vw":14.167129},{"c":14.1,"h":14.2,"l":14.08,"n":66,"o":14.14,"t":"2026-10-09T18:45:00Z","v":18761,"vw":14.142754},{"c":14.08,"h":14.1,"l":14.05,"n":42,"o":14.08,"t":"2026-10-09T19:00:00Z","v":11910,"vw":14.072047},{"c":14.045,"h":14.09,"l":14.03,"n":178,"o":14.06,"t":"2026-10-09T19:15:00Z","v":61817,"vw":14.044191},{"c":13.89,"h":14.05,"l":13.86,"n":241,"o":14.05,"t":"2026-10-09T19:30:00Z","v":32632,"vw":13.922836},{"c":13.905,"h":13.9945,"l":13.875,"n":257,"o":13.875,"t":"2026-10-09T19:45:00Z","v":45296,"vw":13.919177},{"c":14.01,"h":14.01,"l":13.91,"n":22,"o":13.91,"t":"2026-10-09T20:00:00Z","v":2338,"vw":13.973292},{"c":14,"h":14.02,"l":13.97,"n":29,"o":13.99,"t":"2026-10-09T20:15:00Z","v":3144,"vw":13.999735},{"c":14.03,"h":14.03,"l":14.01,"n":36,"o":14.01,"t":"2026-10-09T20:30:00Z","v":4896,"vw":14.010491},{"c":14.02,"h":14.0246,"l":14,"n":8,"o":14,"t":"2026-10-09T20:45:00Z","v":1399,"vw":14.013473},{"c":14.01,"h":14.01,"l":14,"n":4,"o":14,"t":"2026-10-09T21:00:00Z","v":441,"vw":14.006667},{"c":13.98,"h":14,"l":13.98,"n":22,"o":14,"t":"2026-10-09T21:15:00Z","v":1509,"vw":13.984931},{"c":14.02,"h":14.02,"l":13.99,"n":4,"o":13.99,"t":"2026-10-09T22:00:00Z","v":1650,"vw":14.01625},{"c":14,"h":14.02,"l":14,"n":10,"o":14.02,"t":"2026-10-09T22:15:00Z","v":1400,"vw":14.01},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-09T22:30:00Z","v":207,"vw":14.02},{"c":14,"h":14,"l":14,"n":29,"o":14,"t":"2026-10-09T22:45:00Z","v":5042,"vw":14},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-09T23:00:00Z","v":200,"vw":13.98},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-09T23:15:00Z","v":590,"vw":14},{"c":14,"h":14,"l":13.99,"n":2,"o":13.99,"t":"2026-10-09T23:30:00Z","v":324,"vw":13.993086},{"c":14.02,"h":14.03,"l":13.98,"n":17,"o":14,"t":"2026-10-09T23:45:00Z","v":3179,"vw":14.005394},{"c":13.61,"h":14.14,"l":13.61,"n":365,"o":13.72,"t":"2026-10-12T08:00:00Z","v":69391,"vw":13.739839},{"c":13.54,"h":13.6,"l":13.53,"n":31,"o":13.6,"t":"2026-10-12T08:15:00Z","v":7840,"vw":13.543016},{"c":13.45,"h":13.5338,"l":13.45,"n":40,"o":13.52,"t":"2026-10-12T08:30:00Z","v":6436,"vw":13.481166},{"c":13.45,"h":13.45,"l":13.44,"n":9,"o":13.45,"t":"2026-10-12T08:45:00Z","v":2435,"vw":13.447479},{"c":13.45,"h":13.49,"l":13.43,"n":53,"o":13.44,"t":"2026-10-12T09:00:00Z","v":9980,"vw":13.449143},{"c":13.45,"h":13.51,"l":13.45,"n":23,"o":13.45,"t":"2026-10-12T09:15:00Z","v":3187,"vw":13.472305},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-12T09:30:00Z","v":100,"vw":13.48},{"c":13.43,"h":13.47,"l":13.43,"n":10,"o":13.4621,"t":"2026-10-12T09:45:00Z","v":1605,"vw":13.460336},{"c":13.41,"h":13.44,"l":13.4,"n":19,"o":13.44,"t":"2026-10-12T10:00:00Z","v":2108,"vw":13.424749},{"c":13.43,"h":13.43,"l":13.4,"n":12,"o":13.41,"t":"2026-10-12T10:15:00Z","v":2155,"vw":13.419934},{"c":13.41,"h":13.41,"l":13.38,"n":9,"o":13.38,"t":"2026-10-12T10:30:00Z","v":1738,"vw":13.394066},{"c":13.42,"h":13.47,"l":13.42,"n":2,"o":13.47,"t":"2026-10-12T10:45:00Z","v":579,"vw":13.435458},{"c":13.29,"h":13.4638,"l":13.29,"n":78,"o":13.43,"t":"2026-10-12T11:00:00Z","v":15014,"vw":13.390837},{"c":13.2969,"h":13.3131,"l":13.28,"n":42,"o":13.3,"t":"2026-10-12T11:15:00Z","v":8015,"vw":13.295427},{"c":13.22,"h":13.27,"l":13.22,"n":32,"o":13.27,"t":"2026-10-12T11:30:00Z","v":5280,"vw":13.257906},{"c":13.26,"h":13.28,"l":13.24,"n":25,"o":13.24,"t":"2026-10-12T11:45:00Z","v":6054,"vw":13.254257},{"c":13.33,"h":13.33,"l":13.2,"n":56,"o":13.25,"t":"2026-10-12T12:00:00Z","v":8560,"vw":13.24603},{"c":13.31,"h":13.33,"l":13.301,"n":10,"o":13.31,"t":"2026-10-12T12:15:00Z","v":3012,"vw":13.306601},{"c":13.29,"h":13.3093,"l":13.2491,"n":21,"o":13.2854,"t":"2026-10-12T12:30:00Z","v":2691,"vw":13.265484},{"c":13.23,"h":13.3,"l":13.2174,"n":46,"o":13.3,"t":"2026-10-12T12:45:00Z","v":5139,"vw":13.283102},{"c":13.249,"h":13.28,"l":13.21,"n":29,"o":13.22,"t":"2026-10-12T13:00:00Z","v":3983,"vw":13.237532},{"c":13.13,"h":13.24,"l":13.12,"n":66,"o":13.2296,"t":"2026-10-12T13:15:00Z","v":8660,"vw":13.210572},{"c":12.91,"h":13.14,"l":12.75,"n":1432,"o":13.14,"t":"2026-10-12T13:30:00Z","v":318888,"vw":12.931201},{"c":12.8,"h":12.96,"l":12.77,"n":1019,"o":12.92,"t":"2026-10-12T13:45:00Z","v":188105,"vw":12.871432},{"c":12.87,"h":12.8729,"l":12.63,"n":834,"o":12.8,"t":"2026-10-12T14:00:00Z","v":114529,"vw":12.738075},{"c":12.755,"h":12.96,"l":12.71,"n":388,"o":12.89,"t":"2026-10-12T14:15:00Z","v":57858,"vw":12.839021},{"c":12.75,"h":12.78,"l":12.6701,"n":462,"o":12.755,"t":"2026-10-12T14:30:00Z","v":89011,"vw":12.737066},{"c":12.79,"h":12.8,"l":12.66,"n":348,"o":12.73,"t":"2026-10-12T14:45:00Z","v":57506,"vw":12.722894},{"c":12.74,"h":12.81,"l":12.71,"n":378,"o":12.77,"t":"2026-10-12T15:00:00Z","v":50342,"vw":12.759939},{"c":12.7067,"h":12.7885,"l":12.685,"n":202,"o":12.7517,"t":"2026-10-12T15:15:00Z","v":29389,"vw":12.72619},{"c":12.8042,"h":12.81,"l":12.71,"n":180,"o":12.71,"t":"2026-10-12T15:30:00Z","v":30213,"vw":12.756487},{"c":12.86,"h":12.9059,"l":12.795,"n":241,"o":12.795,"t":"2026-10-12T15:45:00Z","v":73437,"vw":12.839892},{"c":12.87,"h":12.96,"l":12.85,"n":250,"o":12.86,"t":"2026-10-12T16:00:00Z","v":36313,"vw":12.911291},{"c":12.84,"h":12.89,"l":12.83,"n":233,"o":12.86,"t":"2026-10-12T16:15:00Z","v":38054,"vw":12.848185},{"c":12.89,"h":12.909,"l":12.84,"n":85,"o":12.84,"t":"2026-10-12T16:30:00Z","v":9487,"vw":12.86516},{"c":12.83,"h":12.905,"l":12.83,"n":159,"o":12.88,"t":"2026-10-12T16:45:00Z","v":23072,"vw":12.863567},{"c":12.9,"h":12.93,"l":12.83,"n":190,"o":12.84,"t":"2026-10-12T17:00:00Z","v":60893,"vw":12.89986},{"c":12.83,"h":12.89,"l":12.83,"n":95,"o":12.88,"t":"2026-10-12T17:15:00Z","v":10011,"vw":12.867572},{"c":12.845,"h":12.845,"l":12.79,"n":142,"o":12.82,"t":"2026-10-12T17:30:00Z","v":22360,"vw":12.806625},{"c":12.82,"h":12.86,"l":12.81,"n":75,"o":12.84,"t":"2026-10-12T17:45:00Z","v":17162,"vw":12.845869},{"c":12.79,"h":12.8106,"l":12.79,"n":71,"o":12.8,"t":"2026-10-12T18:00:00Z","v":13679,"vw":12.803885},{"c":12.77,"h":12.8,"l":12.76,"n":260,"o":12.7899,"t":"2026-10-12T18:15:00Z","v":33269,"vw":12.778612},{"c":12.76,"h":12.775,"l":12.73,"n":169,"o":12.765,"t":"2026-10-12T18:30:00Z","v":15054,"vw":12.752684},{"c":12.8,"h":12.8,"l":12.735,"n":75,"o":12.76,"t":"2026-10-12T18:45:00Z","v":13746,"vw":12.761021},{"c":12.7899,"h":12.8331,"l":12.75,"n":141,"o":12.82,"t":"2026-10-12T19:00:00Z","v":24472,"vw":12.789273},{"c":12.83,"h":12.84,"l":12.77,"n":115,"o":12.79,"t":"2026-10-12T19:15:00Z","v":14334,"vw":12.802459},{"c":12.8,"h":12.915,"l":12.8,"n":147,"o":12.88,"t":"2026-10-12T19:30:00Z","v":14459,"vw":12.842543},{"c":12.7625,"h":12.87,"l":12.68,"n":487,"o":12.85,"t":"2026-10-12T19:45:00Z","v":66447,"vw":12.781455},{"c":12.71,"h":12.8,"l":12.71,"n":34,"o":12.74,"t":"2026-10-12T20:00:00Z","v":10443,"vw":12.752621},{"c":12.76,"h":12.76,"l":12.75,"n":23,"o":12.75,"t":"2026-10-12T20:15:00Z","v":691,"vw":12.752},{"c":12.76,"h":12.76,"l":12.76,"n":3,"o":12.76,"t":"2026-10-12T20:30:00Z","v":278,"vw":12.76},{"c":12.76,"h":12.76,"l":12.76,"n":6,"o":12.76,"t":"2026-10-12T20:45:00Z","v":1195,"vw":12.76},{"c":12.731,"h":12.76,"l":12.731,"n":15,"o":12.74,"t":"2026-10-12T21:00:00Z","v":4910,"vw":12.738746},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-12T21:45:00Z","v":700,"vw":12.72},{"c":12.73,"h":12.73,"l":12.72,"n":4,"o":12.72,"t":"2026-10-12T22:00:00Z","v":1951,"vw":12.724613},{"c":12.71,"h":12.73,"l":12.71,"n":3,"o":12.73,"t":"2026-10-12T22:15:00Z","v":667,"vw":12.716006},{"c":12.7,"h":12.71,"l":12.7,"n":10,"o":12.71,"t":"2026-10-12T22:30:00Z","v":11146,"vw":12.700904},{"c":12.681,"h":12.681,"l":12.68,"n":3,"o":12.68,"t":"2026-10-12T22:45:00Z","v":958,"vw":12.680251},{"c":12.62,"h":12.73,"l":12.62,"n":17,"o":12.7,"t":"2026-10-12T23:00:00Z","v":8841,"vw":12.670884},{"c":12.59,"h":12.63,"l":12.59,"n":69,"o":12.6,"t":"2026-10-12T23:15:00Z","v":11587,"vw":12.59324},{"c":12.52,"h":12.58,"l":12.52,"n":46,"o":12.58,"t":"2026-10-12T23:30:00Z","v":11239,"vw":12.551588},{"c":12.51,"h":12.53,"l":12.5,"n":46,"o":12.52,"t":"2026-10-12T23:45:00Z","v":5708,"vw":12.5036},{"c":11.51,"h":11.88,"l":11.09,"n":870,"o":11.88,"t":"2026-10-13T08:00:00Z","v":238055,"vw":11.346676},{"c":11.6,"h":11.6,"l":11.48,"n":71,"o":11.49,"t":"2026-10-13T08:15:00Z","v":26332,"vw":11.546943},{"c":11.62,"h":11.62,"l":11.54,"n":30,"o":11.59,"t":"2026-10-13T08:30:00Z","v":5376,"vw":11.597478},{"c":11.58,"h":11.63,"l":11.58,"n":26,"o":11.6015,"t":"2026-10-13T08:45:00Z","v":8594,"vw":11.616949},{"c":11.6222,"h":11.65,"l":11.57,"n":17,"o":11.59,"t":"2026-10-13T09:00:00Z","v":12636,"vw":11.61889},{"c":11.63,"h":11.66,"l":11.62,"n":21,"o":11.66,"t":"2026-10-13T09:15:00Z","v":4118,"vw":11.656249},{"c":11.55,"h":11.65,"l":11.55,"n":53,"o":11.64,"t":"2026-10-13T09:30:00Z","v":18472,"vw":11.579424},{"c":11.48,"h":11.53,"l":11.47,"n":24,"o":11.53,"t":"2026-10-13T09:45:00Z","v":7377,"vw":11.486379},{"c":11.48,"h":11.57,"l":11.48,"n":33,"o":11.55,"t":"2026-10-13T10:00:00Z","v":11300,"vw":11.526636},{"c":11.47,"h":11.49,"l":11.45,"n":28,"o":11.47,"t":"2026-10-13T10:15:00Z","v":3228,"vw":11.476712},{"c":11.44,"h":11.51,"l":11.44,"n":35,"o":11.49,"t":"2026-10-13T10:30:00Z","v":4070,"vw":11.477017},{"c":11.39,"h":11.41,"l":11.39,"n":17,"o":11.41,"t":"2026-10-13T10:45:00Z","v":2018,"vw":11.398376},{"c":11.23,"h":11.42,"l":11.21,"n":190,"o":11.39,"t":"2026-10-13T11:00:00Z","v":31519,"vw":11.264067},{"c":11.31,"h":11.31,"l":11.21,"n":63,"o":11.26,"t":"2026-10-13T11:15:00Z","v":11277,"vw":11.248031},{"c":11.3,"h":11.31,"l":11.28,"n":53,"o":11.3,"t":"2026-10-13T11:30:00Z","v":10238,"vw":11.289994},{"c":11.21,"h":11.39,"l":11.19,"n":63,"o":11.39,"t":"2026-10-13T11:45:00Z","v":11745,"vw":11.2487},{"c":11.24,"h":11.28,"l":11.2,"n":83,"o":11.21,"t":"2026-10-13T12:00:00Z","v":23210,"vw":11.225179},{"c":11.1795,"h":11.2907,"l":11.11,"n":115,"o":11.25,"t":"2026-10-13T12:15:00Z","v":13872,"vw":11.182054},{"c":11.22,"h":11.22,"l":11.14,"n":43,"o":11.16,"t":"2026-10-13T12:30:00Z","v":8123,"vw":11.164163},{"c":11.135,"h":11.18,"l":11,"n":242,"o":11.17,"t":"2026-10-13T12:45:00Z","v":50707,"vw":11.060464},{"c":11.15,"h":11.15,"l":11.0782,"n":73,"o":11.1339,"t":"2026-10-13T13:00:00Z","v":27722,"vw":11.126268},{"c":11.18,"h":11.24,"l":11.1,"n":125,"o":11.16,"t":"2026-10-13T13:15:00Z","v":29885,"vw":11.152678},{"c":11.52,"h":11.63,"l":11.15,"n":1414,"o":11.18,"t":"2026-10-13T13:30:00Z","v":291321,"vw":11.388466},{"c":11.4401,"h":11.63,"l":11.36,"n":804,"o":11.565,"t":"2026-10-13T13:45:00Z","v":162315,"vw":11.47875},{"c":11.685,"h":11.76,"l":11.45,"n":616,"o":11.45,"t":"2026-10-13T14:00:00Z","v":172200,"vw":11.616158},{"c":11.67,"h":11.78,"l":11.63,"n":423,"o":11.7,"t":"2026-10-13T14:15:00Z","v":80216,"vw":11.710576},{"c":11.78,"h":11.82,"l":11.63,"n":334,"o":11.68,"t":"2026-10-13T14:30:00Z","v":76168,"vw":11.746301},{"c":11.52,"h":11.77,"l":11.52,"n":403,"o":11.77,"t":"2026-10-13T14:45:00Z","v":76632,"vw":11.613869},{"c":11.64,"h":11.64,"l":11.505,"n":318,"o":11.52,"t":"2026-10-13T15:00:00Z","v":71606,"vw":11.57168},{"c":11.505,"h":11.635,"l":11.505,"n":173,"o":11.63,"t":"2026-10-13T15:15:00Z","v":41178,"vw":11.5361},{"c":11.5758,"h":11.61,"l":11.485,"n":237,"o":11.5,"t":"2026-10-13T15:30:00Z","v":53284,"vw":11.529888},{"c":11.64,"h":11.65,"l":11.5341,"n":122,"o":11.565,"t":"2026-10-13T15:45:00Z","v":17408,"vw":11.583481},{"c":11.6799,"h":11.71,"l":11.635,"n":181,"o":11.65,"t":"2026-10-13T16:00:00Z","v":29630,"vw":11.667989},{"c":11.83,"h":11.845,"l":11.675,"n":124,"o":11.675,"t":"2026-10-13T16:15:00Z","v":18101,"vw":11.76317},{"c":11.855,"h":11.945,"l":11.84,"n":218,"o":11.85,"t":"2026-10-13T16:30:00Z","v":46528,"vw":11.905265},{"c":11.755,"h":11.895,"l":11.755,"n":204,"o":11.87,"t":"2026-10-13T16:45:00Z","v":47764,"vw":11.855462},{"c":11.77,"h":11.8075,"l":11.72,"n":142,"o":11.75,"t":"2026-10-13T17:00:00Z","v":33355,"vw":11.758604},{"c":11.67,"h":11.78,"l":11.67,"n":106,"o":11.765,"t":"2026-10-13T17:15:00Z","v":40839,"vw":11.71282},{"c":11.69,"h":11.7,"l":11.6421,"n":86,"o":11.66,"t":"2026-10-13T17:30:00Z","v":14486,"vw":11.674843},{"c":11.6201,"h":11.6999,"l":11.6,"n":111,"o":11.69,"t":"2026-10-13T17:45:00Z","v":23125,"vw":11.637345},{"c":11.78,"h":11.7884,"l":11.605,"n":252,"o":11.63,"t":"2026-10-13T18:00:00Z","v":62413,"vw":11.699665},{"c":11.7861,"h":11.81,"l":11.72,"n":92,"o":11.78,"t":"2026-10-13T18:15:00Z","v":12318,"vw":11.771477},{"c":11.79,"h":11.82,"l":11.74,"n":100,"o":11.81,"t":"2026-10-13T18:30:00Z","v":26063,"vw":11.798198},{"c":11.775,"h":11.805,"l":11.73,"n":119,"o":11.79,"t":"2026-10-13T18:45:00Z","v":34101,"vw":11.775145},{"c":11.79,"h":11.8098,"l":11.75,"n":109,"o":11.78,"t":"2026-10-13T19:00:00Z","v":27272,"vw":11.772726},{"c":11.89,"h":11.9158,"l":11.7901,"n":140,"o":11.8,"t":"2026-10-13T19:15:00Z","v":31184,"vw":11.86755},{"c":11.87,"h":11.92,"l":11.83,"n":136,"o":11.9,"t":"2026-10-13T19:30:00Z","v":24752,"vw":11.873912},{"c":11.9716,"h":11.98,"l":11.85,"n":225,"o":11.8567,"t":"2026-10-13T19:45:00Z","v":49659,"vw":11.933435},{"c":12.09,"h":12.09,"l":11.95,"n":36,"o":11.95,"t":"2026-10-13T20:00:00Z","v":6022,"vw":12.048403},{"c":12.051,"h":12.11,"l":12,"n":44,"o":12.11,"t":"2026-10-13T20:15:00Z","v":24703,"vw":12.065285},{"c":12.0282,"h":12.05,"l":11.9436,"n":6,"o":12.05,"t":"2026-10-13T20:30:00Z","v":2619,"vw":11.994114},{"c":12.01,"h":12.01,"l":11.99,"n":15,"o":11.99,"t":"2026-10-13T20:45:00Z","v":22347,"vw":11.998504},{"c":11.9609,"h":11.9609,"l":11.9609,"n":1,"o":11.9609,"t":"2026-10-13T21:00:00Z","v":1000,"vw":11.9609},{"c":12.05,"h":12.05,"l":12,"n":11,"o":12.01,"t":"2026-10-13T21:15:00Z","v":1143,"vw":12.020322},{"c":12.08,"h":12.08,"l":12.02,"n":24,"o":12.03,"t":"2026-10-13T21:30:00Z","v":9514,"vw":12.060926},{"c":12.08,"h":12.08,"l":12.07,"n":4,"o":12.07,"t":"2026-10-13T21:45:00Z","v":872,"vw":12.078055},{"c":12.05,"h":12.0887,"l":12.04,"n":16,"o":12.0887,"t":"2026-10-13T22:00:00Z","v":3456,"vw":12.048264},{"c":12.1,"h":12.1,"l":12.06,"n":14,"o":12.06,"t":"2026-10-13T22:15:00Z","v":5229,"vw":12.084454},{"c":12.17,"h":12.17,"l":12.1,"n":18,"o":12.1,"t":"2026-10-13T22:30:00Z","v":4831,"vw":12.11331},{"c":12.18,"h":12.23,"l":12.18,"n":33,"o":12.19,"t":"2026-10-13T22:45:00Z","v":16723,"vw":12.195312},{"c":12.02,"h":12.1,"l":12,"n":40,"o":12.1,"t":"2026-10-13T23:00:00Z","v":10413,"vw":12.037563},{"c":11.9,"h":11.98,"l":11.9,"n":30,"o":11.98,"t":"2026-10-13T23:15:00Z","v":9827,"vw":11.926417},{"c":11.8034,"h":11.94,"l":11.8034,"n":6,"o":11.94,"t":"2026-10-13T23:30:00Z","v":787,"vw":11.890553},{"c":11.7532,"h":11.8699,"l":11.7532,"n":37,"o":11.8,"t":"2026-10-13T23:45:00Z","v":8520,"vw":11.797659},{"c":11.35,"h":11.82,"l":10.93,"n":544,"o":11.33,"t":"2026-10-14T08:00:00Z","v":116929,"vw":11.241465},{"c":11.36,"h":11.46,"l":11.35,"n":31,"o":11.45,"t":"2026-10-14T08:15:00Z","v":6736,"vw":11.384896},{"c":11.2324,"h":11.3203,"l":11.22,"n":65,"o":11.3203,"t":"2026-10-14T08:30:00Z","v":35996,"vw":11.236493},{"c":11.1792,"h":11.25,"l":11.1792,"n":34,"o":11.24,"t":"2026-10-14T08:45:00Z","v":4750,"vw":11.214566},{"c":11.2017,"h":11.22,"l":11.17,"n":8,"o":11.17,"t":"2026-10-14T09:00:00Z","v":1596,"vw":11.201164},{"c":11.19,"h":11.27,"l":11.19,"n":12,"o":11.2269,"t":"2026-10-14T09:15:00Z","v":2736,"vw":11.228005},{"c":11.19,"h":11.19,"l":11.18,"n":11,"o":11.18,"t":"2026-10-14T09:30:00Z","v":4461,"vw":11.189272},{"c":11.21,"h":11.25,"l":11.21,"n":10,"o":11.25,"t":"2026-10-14T09:45:00Z","v":1510,"vw":11.227241},{"c":11.22,"h":11.25,"l":11.22,"n":9,"o":11.25,"t":"2026-10-14T10:00:00Z","v":1605,"vw":11.242633},{"c":11.31,"h":11.31,"l":11.28,"n":26,"o":11.28,"t":"2026-10-14T10:15:00Z","v":15040,"vw":11.293133},{"c":11.22,"h":11.28,"l":11.22,"n":15,"o":11.27,"t":"2026-10-14T10:30:00Z","v":1254,"vw":11.24993},{"c":11.19,"h":11.24,"l":11.19,"n":17,"o":11.23,"t":"2026-10-14T10:45:00Z","v":6054,"vw":11.223712},{"c":11.2059,"h":11.2169,"l":11.1361,"n":71,"o":11.2098,"t":"2026-10-14T11:00:00Z","v":11804,"vw":11.193009},{"c":11.2195,"h":11.25,"l":11.2,"n":60,"o":11.2,"t":"2026-10-14T11:15:00Z","v":8275,"vw":11.232592},{"c":11.23,"h":11.25,"l":11.2262,"n":20,"o":11.24,"t":"2026-10-14T11:30:00Z","v":5587,"vw":11.239202},{"c":11.28,"h":11.28,"l":11.26,"n":5,"o":11.26,"t":"2026-10-14T11:45:00Z","v":1150,"vw":11.26177},{"c":11.32,"h":11.33,"l":11.28,"n":99,"o":11.28,"t":"2026-10-14T12:00:00Z","v":25607,"vw":11.300911},{"c":11.37,"h":11.38,"l":11.2831,"n":49,"o":11.329,"t":"2026-10-14T12:15:00Z","v":12254,"vw":11.333125},{"c":11.04,"h":11.32,"l":11.0206,"n":229,"o":11.32,"t":"2026-10-14T12:30:00Z","v":76241,"vw":11.137568},{"c":10.957,"h":11.0793,"l":10.957,"n":333,"o":11.04,"t":"2026-10-14T12:45:00Z","v":72304,"vw":11.036211},{"c":10.9559,"h":10.98,"l":10.905,"n":171,"o":10.96,"t":"2026-10-14T13:00:00Z","v":33993,"vw":10.936188},{"c":10.98,"h":11.03,"l":10.82,"n":172,"o":10.96,"t":"2026-10-14T13:15:00Z","v":35974,"vw":10.913738},{"c":11.15,"h":11.2276,"l":10.95,"n":1006,"o":11,"t":"2026-10-14T13:30:00Z","v":236592,"vw":11.120367},{"c":11.03,"h":11.22,"l":11.015,"n":757,"o":11.15,"t":"2026-10-14T13:45:00Z","v":186944,"vw":11.128258},{"c":11.12,"h":11.14,"l":11.015,"n":424,"o":11.015,"t":"2026-10-14T14:00:00Z","v":65888,"vw":11.068484},{"c":11.095,"h":11.195,"l":11.06,"n":483,"o":11.115,"t":"2026-10-14T14:15:00Z","v":92510,"vw":11.141233},{"c":11.12,"h":11.1299,"l":11.0101,"n":330,"o":11.0902,"t":"2026-10-14T14:30:00Z","v":57025,"vw":11.053156},{"c":11.1176,"h":11.13,"l":11.02,"n":327,"o":11.1075,"t":"2026-10-14T14:45:00Z","v":55482,"vw":11.070645},{"c":10.955,"h":11.1201,"l":10.9525,"n":425,"o":11.12,"t":"2026-10-14T15:00:00Z","v":60927,"vw":11.005037},{"c":10.98,"h":11.021,"l":10.97,"n":272,"o":10.97,"t":"2026-10-14T15:15:00Z","v":38602,"vw":10.99437},{"c":10.885,"h":10.98,"l":10.86,"n":349,"o":10.97,"t":"2026-10-14T15:30:00Z","v":59019,"vw":10.91131},{"c":10.8575,"h":10.935,"l":10.8259,"n":294,"o":10.89,"t":"2026-10-14T15:45:00Z","v":57859,"vw":10.873677},{"c":10.69,"h":10.87,"l":10.68,"n":561,"o":10.8478,"t":"2026-10-14T16:00:00Z","v":102516,"vw":10.768227},{"c":10.62,"h":10.68,"l":10.58,"n":397,"o":10.68,"t":"2026-10-14T16:15:00Z","v":72354,"vw":10.633973},{"c":10.76,"h":10.8,"l":10.57,"n":291,"o":10.62,"t":"2026-10-14T16:30:00Z","v":86271,"vw":10.678097},{"c":10.85,"h":10.87,"l":10.7203,"n":272,"o":10.755,"t":"2026-10-14T16:45:00Z","v":45701,"vw":10.757543},{"c":10.6999,"h":10.85,"l":10.67,"n":191,"o":10.85,"t":"2026-10-14T17:00:00Z","v":27112,"vw":10.756917},{"c":10.62,"h":10.7,"l":10.6001,"n":282,"o":10.6921,"t":"2026-10-14T17:15:00Z","v":47259,"vw":10.655159},{"c":10.52,"h":10.61,"l":10.515,"n":422,"o":10.61,"t":"2026-10-14T17:30:00Z","v":116717,"vw":10.561996},{"c":10.52,"h":10.55,"l":10.475,"n":553,"o":10.515,"t":"2026-10-14T17:45:00Z","v":149539,"vw":10.500788},{"c":10.6249,"h":10.63,"l":10.49,"n":220,"o":10.51,"t":"2026-10-14T18:00:00Z","v":29437,"vw":10.55311},{"c":10.55,"h":10.635,"l":10.53,"n":229,"o":10.615,"t":"2026-10-14T18:15:00Z","v":39497,"vw":10.584709},{"c":10.51,"h":10.555,"l":10.49,"n":202,"o":10.55,"t":"2026-10-14T18:30:00Z","v":19307,"vw":10.525211},{"c":10.56,"h":10.58,"l":10.49,"n":163,"o":10.51,"t":"2026-10-14T18:45:00Z","v":16818,"vw":10.554049},{"c":10.53,"h":10.541,"l":10.455,"n":221,"o":10.541,"t":"2026-10-14T19:00:00Z","v":24033,"vw":10.50204},{"c":10.68,"h":10.6902,"l":10.51,"n":279,"o":10.515,"t":"2026-10-14T19:15:00Z","v":30240,"vw":10.618797},{"c":10.56,"h":10.72,"l":10.54,"n":332,"o":10.66,"t":"2026-10-14T19:30:00Z","v":56114,"vw":10.657188},{"c":10.505,"h":10.6,"l":10.505,"n":378,"o":10.57,"t":"2026-10-14T19:45:00Z","v":56310,"vw":10.5499},{"c":10.5058,"h":10.54,"l":10.45,"n":112,"o":10.505,"t":"2026-10-14T20:00:00Z","v":11716,"vw":10.478641},{"c":10.49,"h":10.53,"l":10.49,"n":21,"o":10.5064,"t":"2026-10-14T20:15:00Z","v":13888,"vw":10.499706},{"c":10.48,"h":10.4963,"l":10.48,"n":66,"o":10.4963,"t":"2026-10-14T20:30:00Z","v":14811,"vw":10.484655},{"c":10.43,"h":10.47,"l":10.39,"n":62,"o":10.47,"t":"2026-10-14T20:45:00Z","v":15726,"vw":10.415447},{"c":10.42,"h":10.4201,"l":10.38,"n":63,"o":10.42,"t":"2026-10-14T21:00:00Z","v":26756,"vw":10.402303},{"c":10.34,"h":10.4,"l":10.29,"n":62,"o":10.4,"t":"2026-10-14T21:15:00Z","v":19221,"vw":10.362227},{"c":10.28,"h":10.3676,"l":10.28,"n":20,"o":10.2801,"t":"2026-10-14T21:30:00Z","v":16717,"vw":10.289668},{"c":10.26,"h":10.31,"l":10.25,"n":52,"o":10.27,"t":"2026-10-14T21:45:00Z","v":12140,"vw":10.269127},{"c":10.2,"h":10.305,"l":10.1504,"n":109,"o":10.305,"t":"2026-10-14T22:00:00Z","v":13387,"vw":10.227505},{"c":10.18,"h":10.21,"l":10.1304,"n":613,"o":10.19,"t":"2026-10-14T22:15:00Z","v":28943,"vw":10.157471},{"c":10.07,"h":10.219,"l":10.07,"n":57,"o":10.219,"t":"2026-10-14T22:30:00Z","v":11551,"vw":10.127798},{"c":10.05,"h":10.16,"l":10.05,"n":27,"o":10.08,"t":"2026-10-14T22:45:00Z","v":2848,"vw":10.088208},{"c":9.9083,"h":10.03,"l":9.89,"n":353,"o":10.02,"t":"2026-10-14T23:00:00Z","v":74059,"vw":9.983622},{"c":9.76,"h":9.91,"l":9.73,"n":125,"o":9.91,"t":"2026-10-14T23:15:00Z","v":23604,"vw":9.787098},{"c":9.72,"h":9.78,"l":9.71,"n":79,"o":9.7381,"t":"2026-10-14T23:30:00Z","v":8502,"vw":9.72615},{"c":9.68,"h":9.73,"l":9.68,"n":95,"o":9.7297,"t":"2026-10-14T23:45:00Z","v":9494,"vw":9.711782},{"c":9.14,"h":9.33,"l":8.85,"n":985,"o":9.28,"t":"2026-10-15T08:00:00Z","v":272715,"vw":9.086455},{"c":9.105,"h":9.155,"l":9.09,"n":118,"o":9.13,"t":"2026-10-15T08:15:00Z","v":16819,"vw":9.112666},{"c":9.07,"h":9.15,"l":9.06,"n":135,"o":9.12,"t":"2026-10-15T08:30:00Z","v":32281,"vw":9.118239},{"c":9.1333,"h":9.2,"l":9.075,"n":298,"o":9.08,"t":"2026-10-15T08:45:00Z","v":75297,"vw":9.126579},{"c":9.23,"h":9.23,"l":9.07,"n":105,"o":9.14,"t":"2026-10-15T09:00:00Z","v":24346,"vw":9.150262},{"c":9.13,"h":9.23,"l":9.13,"n":14,"o":9.23,"t":"2026-10-15T09:15:00Z","v":1810,"vw":9.192422},{"c":9.08,"h":9.13,"l":9.08,"n":40,"o":9.11,"t":"2026-10-15T09:30:00Z","v":7357,"vw":9.101552},{"c":9.075,"h":9.09,"l":9.04,"n":36,"o":9.09,"t":"2026-10-15T09:45:00Z","v":5364,"vw":9.059575},{"c":9.04,"h":9.0619,"l":9.04,"n":18,"o":9.0619,"t":"2026-10-15T10:00:00Z","v":2883,"vw":9.046468},{"c":9.09,"h":9.14,"l":9.09,"n":19,"o":9.11,"t":"2026-10-15T10:15:00Z","v":2904,"vw":9.099147},{"c":9,"h":9.0684,"l":9,"n":58,"o":9.04,"t":"2026-10-15T10:30:00Z","v":10690,"vw":9.02022},{"c":8.91,"h":8.97,"l":8.88,"n":80,"o":8.96,"t":"2026-10-15T10:45:00Z","v":12669,"vw":8.904401},{"c":9.01,"h":9.02,"l":8.8274,"n":241,"o":8.9,"t":"2026-10-15T11:00:00Z","v":63201,"vw":8.889655},{"c":9.0461,"h":9.05,"l":8.9923,"n":64,"o":8.998,"t":"2026-10-15T11:15:00Z","v":18975,"vw":9.0222},{"c":9.1196,"h":9.15,"l":9.05,"n":91,"o":9.08,"t":"2026-10-15T11:30:00Z","v":18666,"vw":9.113728},{"c":9.06,"h":9.12,"l":9.06,"n":40,"o":9.11,"t":"2026-10-15T11:45:00Z","v":12626,"vw":9.10348},{"c":9.0209,"h":9.06,"l":9.01,"n":114,"o":9.06,"t":"2026-10-15T12:00:00Z","v":48677,"vw":9.030242},{"c":9.0594,"h":9.105,"l":9.0167,"n":152,"o":9.04,"t":"2026-10-15T12:15:00Z","v":44438,"vw":9.046215},{"c":9.1,"h":9.22,"l":8.93,"n":692,"o":9.05,"t":"2026-10-15T12:30:00Z","v":112643,"vw":9.048743},{"c":9.0199,"h":9.19,"l":8.96,"n":149,"o":9.13,"t":"2026-10-15T12:45:00Z","v":33061,"vw":9.087281},{"c":8.9786,"h":9.06,"l":8.9675,"n":121,"o":9.02,"t":"2026-10-15T13:00:00Z","v":33198,"vw":9.004554},{"c":9.142,"h":9.142,"l":9,"n":151,"o":9.01,"t":"2026-10-15T13:15:00Z","v":47904,"vw":9.037644},{"c":9.67,"h":9.7,"l":9.07,"n":2337,"o":9.07,"t":"2026-10-15T13:30:00Z","v":644799,"vw":9.349137},{"c":9.4,"h":9.71,"l":9.255,"n":1275,"o":9.665,"t":"2026-10-15T13:45:00Z","v":303302,"vw":9.440347},{"c":9.4597,"h":9.63,"l":9.39,"n":1136,"o":9.39,"t":"2026-10-15T14:00:00Z","v":242346,"vw":9.529192},{"c":9.5399,"h":9.65,"l":9.48,"n":711,"o":9.5,"t":"2026-10-15T14:15:00Z","v":128365,"vw":9.562673},{"c":9.7788,"h":9.7898,"l":9.45,"n":826,"o":9.53,"t":"2026-10-15T14:30:00Z","v":193354,"vw":9.647226},{"c":9.865,"h":9.89,"l":9.64,"n":994,"o":9.78,"t":"2026-10-15T14:45:00Z","v":234433,"vw":9.769978},{"c":10.05,"h":10.05,"l":9.79,"n":672,"o":9.8601,"t":"2026-10-15T15:00:00Z","v":196721,"vw":9.918555},{"c":9.92,"h":10.125,"l":9.88,"n":873,"o":10.06,"t":"2026-10-15T15:15:00Z","v":212665,"vw":9.999208},{"c":9.9877,"h":10.01,"l":9.9,"n":473,"o":9.93,"t":"2026-10-15T15:30:00Z","v":90448,"vw":9.964548},{"c":10.13,"h":10.1362,"l":9.94,"n":351,"o":9.97,"t":"2026-10-15T15:45:00Z","v":66973,"vw":10.035397},{"c":10.02,"h":10.1688,"l":10,"n":343,"o":10.13,"t":"2026-10-15T16:00:00Z","v":72804,"vw":10.06488},{"c":9.83,"h":10.01,"l":9.83,"n":399,"o":10.0099,"t":"2026-10-15T16:15:00Z","v":108588,"vw":9.899505},{"c":9.845,"h":9.93,"l":9.8,"n":379,"o":9.835,"t":"2026-10-15T16:30:00Z","v":97649,"vw":9.841968},{"c":9.845,"h":9.87,"l":9.75,"n":410,"o":9.8684,"t":"2026-10-15T16:45:00Z","v":107623,"vw":9.790983},{"c":9.92,"h":9.94,"l":9.82,"n":171,"o":9.84,"t":"2026-10-15T17:00:00Z","v":44187,"vw":9.897545},{"c":9.9215,"h":9.94,"l":9.8901,"n":205,"o":9.915,"t":"2026-10-15T17:15:00Z","v":65938,"vw":9.912451},{"c":9.9802,"h":10.08,"l":9.935,"n":234,"o":9.94,"t":"2026-10-15T17:30:00Z","v":50119,"vw":9.992711},{"c":10,"h":10.02,"l":9.955,"n":167,"o":9.9925,"t":"2026-10-15T17:45:00Z","v":44889,"vw":9.98325},{"c":9.83,"h":10.005,"l":9.83,"n":236,"o":10.005,"t":"2026-10-15T18:00:00Z","v":49675,"vw":9.903258},{"c":9.93,"h":9.93,"l":9.835,"n":101,"o":9.85,"t":"2026-10-15T18:15:00Z","v":16139,"vw":9.87998},{"c":9.95,"h":9.9662,"l":9.91,"n":111,"o":9.945,"t":"2026-10-15T18:30:00Z","v":19562,"vw":9.938574},{"c":10.0601,"h":10.0601,"l":9.95,"n":192,"o":9.96,"t":"2026-10-15T18:45:00Z","v":39520,"vw":10.030388},{"c":10.3,"h":10.3,"l":10.0601,"n":338,"o":10.0601,"t":"2026-10-15T19:00:00Z","v":78538,"vw":10.163098},{"c":10.21,"h":10.29,"l":10.2,"n":458,"o":10.29,"t":"2026-10-15T19:15:00Z","v":163474,"vw":10.240443},{"c":10.255,"h":10.3195,"l":10.19,"n":319,"o":10.2,"t":"2026-10-15T19:30:00Z","v":59580,"vw":10.265427},{"c":10.29,"h":10.31,"l":10.2208,"n":671,"o":10.26,"t":"2026-10-15T19:45:00Z","v":210208,"vw":10.261424},{"c":10.38,"h":10.4146,"l":10.3,"n":82,"o":10.3,"t":"2026-10-15T20:00:00Z","v":13906,"vw":10.365565},{"c":10.385,"h":10.4291,"l":10.35,"n":94,"o":10.379,"t":"2026-10-15T20:15:00Z","v":18014,"vw":10.379244},{"c":10.4098,"h":10.45,"l":10.39,"n":37,"o":10.39,"t":"2026-10-15T20:30:00Z","v":12563,"vw":10.432257},{"c":10.2101,"h":10.44,"l":10.1524,"n":118,"o":10.41,"t":"2026-10-15T20:45:00Z","v":35060,"vw":10.328722},{"c":10.13,"h":10.232,"l":10.06,"n":43,"o":10.22,"t":"2026-10-15T21:00:00Z","v":12257,"vw":10.137688},{"c":10.26,"h":10.28,"l":10.18,"n":39,"o":10.1895,"t":"2026-10-15T21:15:00Z","v":13841,"vw":10.250863},{"c":10.23,"h":10.2644,"l":10.23,"n":4,"o":10.2644,"t":"2026-10-15T21:30:00Z","v":919,"vw":10.238009},{"c":10.3,"h":10.3,"l":10.27,"n":3,"o":10.279,"t":"2026-10-15T21:45:00Z","v":2000,"vw":10.29385},{"c":10.3671,"h":10.3671,"l":10.31,"n":26,"o":10.31,"t":"2026-10-15T22:00:00Z","v":6193,"vw":10.320205},{"c":10.35,"h":10.38,"l":10.35,"n":17,"o":10.36,"t":"2026-10-15T22:15:00Z","v":4873,"vw":10.367176},{"c":10.249,"h":10.35,"l":10.22,"n":46,"o":10.35,"t":"2026-10-15T22:30:00Z","v":8528,"vw":10.279756},{"c":10.15,"h":10.25,"l":10.15,"n":118,"o":10.25,"t":"2026-10-15T22:45:00Z","v":6800,"vw":10.232908},{"c":10.23,"h":10.23,"l":10.15,"n":29,"o":10.175,"t":"2026-10-15T23:00:00Z","v":14229,"vw":10.161978},{"c":10.19,"h":10.25,"l":10.15,"n":14,"o":10.25,"t":"2026-10-15T23:15:00Z","v":3709,"vw":10.224671},{"c":10.13,"h":10.1938,"l":10.12,"n":26,"o":10.18,"t":"2026-10-15T23:30:00Z","v":4002,"vw":10.153934},{"c":10.0109,"h":10.17,"l":9.97,"n":241,"o":10.13,"t":"2026-10-15T23:45:00Z","v":62332,"vw":10.044385},{"c":9.77,"h":10.29,"l":9.68,"n":638,"o":9.88,"t":"2026-10-16T08:00:00Z","v":129832,"vw":9.905359},{"c":9.7321,"h":9.7517,"l":9.71,"n":35,"o":9.7506,"t":"2026-10-16T08:15:00Z","v":11102,"vw":9.729764},{"c":9.8,"h":9.81,"l":9.74,"n":40,"o":9.74,"t":"2026-10-16T08:30:00Z","v":11062,"vw":9.765549},{"c":9.7,"h":9.8,"l":9.7,"n":48,"o":9.8,"t":"2026-10-16T08:45:00Z","v":11995,"vw":9.724182},{"c":9.68,"h":9.705,"l":9.6,"n":61,"o":9.705,"t":"2026-10-16T09:00:00Z","v":9160,"vw":9.656971},{"c":9.7001,"h":9.73,"l":9.67,"n":23,"o":9.67,"t":"2026-10-16T09:15:00Z","v":8460,"vw":9.68985},{"c":9.7,"h":9.74,"l":9.699,"n":22,"o":9.73,"t":"2026-10-16T09:30:00Z","v":2715,"vw":9.708746},{"c":9.7,"h":9.72,"l":9.69,"n":13,"o":9.72,"t":"2026-10-16T09:45:00Z","v":5899,"vw":9.70329},{"c":9.67,"h":9.69,"l":9.62,"n":41,"o":9.69,"t":"2026-10-16T10:00:00Z","v":8277,"vw":9.650039},{"c":9.61,"h":9.68,"l":9.61,"n":38,"o":9.67,"t":"2026-10-16T10:15:00Z","v":5608,"vw":9.634736},{"c":9.67,"h":9.67,"l":9.5893,"n":30,"o":9.61,"t":"2026-10-16T10:30:00Z","v":5238,"vw":9.65231},{"c":9.62,"h":9.68,"l":9.62,"n":10,"o":9.68,"t":"2026-10-16T10:45:00Z","v":4949,"vw":9.659196},{"c":9.7196,"h":9.7196,"l":9.59,"n":81,"o":9.61,"t":"2026-10-16T11:00:00Z","v":28784,"vw":9.651324},{"c":9.65,"h":9.7,"l":9.65,"n":28,"o":9.7,"t":"2026-10-16T11:15:00Z","v":4737,"vw":9.665919},{"c":9.6,"h":9.67,"l":9.5749,"n":34,"o":9.67,"t":"2026-10-16T11:30:00Z","v":4200,"vw":9.600115},{"c":9.65,"h":9.65,"l":9.5908,"n":48,"o":9.5999,"t":"2026-10-16T11:45:00Z","v":12735,"vw":9.611308},{"c":9.65,"h":9.7,"l":9.65,"n":95,"o":9.65,"t":"2026-10-16T12:00:00Z","v":23080,"vw":9.661486},{"c":9.64,"h":9.67,"l":9.575,"n":76,"o":9.62,"t":"2026-10-16T12:15:00Z","v":14252,"vw":9.607808},{"c":9.6824,"h":9.71,"l":9.67,"n":37,"o":9.67,"t":"2026-10-16T12:30:00Z","v":10032,"vw":9.695837},{"c":9.65,"h":9.68,"l":9.65,"n":29,"o":9.67,"t":"2026-10-16T12:45:00Z","v":5897,"vw":9.664497},{"c":9.67,"h":9.67,"l":9.62,"n":29,"o":9.67,"t":"2026-10-16T13:00:00Z","v":5478,"vw":9.6542},{"c":9.61,"h":9.71,"l":9.58,"n":79,"o":9.64,"t":"2026-10-16T13:15:00Z","v":12419,"vw":9.618014},{"c":9.5,"h":9.64,"l":9.32,"n":1329,"o":9.64,"t":"2026-10-16T13:30:00Z","v":299523,"vw":9.428029},{"c":9.19,"h":9.52,"l":9.08,"n":1163,"o":9.49,"t":"2026-10-16T13:45:00Z","v":327081,"vw":9.217324},{"c":9.2,"h":9.29,"l":9.11,"n":621,"o":9.2,"t":"2026-10-16T14:00:00Z","v":210884,"vw":9.191418},{"c":9.25,"h":9.25,"l":9.12,"n":508,"o":9.2,"t":"2026-10-16T14:15:00Z","v":121027,"vw":9.184489},{"c":9.4,"h":9.46,"l":9.24,"n":553,"o":9.245,"t":"2026-10-16T14:30:00Z","v":188681,"vw":9.365812},{"c":9.33,"h":9.42,"l":9.288,"n":400,"o":9.3871,"t":"2026-10-16T14:45:00Z","v":172006,"vw":9.318442},{"c":9.22,"h":9.32,"l":9.165,"n":526,"o":9.32,"t":"2026-10-16T15:00:00Z","v":153871,"vw":9.223129},{"c":9.23,"h":9.2625,"l":9.17,"n":377,"o":9.215,"t":"2026-10-16T15:15:00Z","v":66035,"vw":9.217731},{"c":9.29,"h":9.32,"l":9.23,"n":279,"o":9.23,"t":"2026-10-16T15:30:00Z","v":44120,"vw":9.277044},{"c":9.255,"h":9.33,"l":9.2152,"n":370,"o":9.2929,"t":"2026-10-16T15:45:00Z","v":82176,"vw":9.259954},{"c":9.2922,"h":9.2922,"l":9.175,"n":387,"o":9.23,"t":"2026-10-16T16:00:00Z","v":99397,"vw":9.215892},{"c":9.33,"h":9.33,"l":9.2816,"n":254,"o":9.2979,"t":"2026-10-16T16:15:00Z","v":46107,"vw":9.311576},{"c":9.3662,"h":9.3662,"l":9.26,"n":198,"o":9.315,"t":"2026-10-16T16:30:00Z","v":39058,"vw":9.304244},{"c":9.3,"h":9.36,"l":9.26,"n":189,"o":9.36,"t":"2026-10-16T16:45:00Z","v":50677,"vw":9.290305},{"c":9.175,"h":9.345,"l":9.16,"n":308,"o":9.31,"t":"2026-10-16T17:00:00Z","v":89437,"vw":9.228836},{"c":9.07,"h":9.16,"l":8.975,"n":1260,"o":9.16,"t":"2026-10-16T17:15:00Z","v":318882,"vw":9.058888},{"c":9.22,"h":9.22,"l":9.04,"n":299,"o":9.07,"t":"2026-10-16T17:30:00Z","v":79906,"vw":9.122599},{"c":9.1,"h":9.2201,"l":9.085,"n":220,"o":9.215,"t":"2026-10-16T17:45:00Z","v":40341,"vw":9.139476},{"c":9.125,"h":9.15,"l":9.04,"n":247,"o":9.09,"t":"2026-10-16T18:00:00Z","v":51432,"vw":9.098403},{"c":9.12,"h":9.14,"l":9.07,"n":232,"o":9.13,"t":"2026-10-16T18:15:00Z","v":47775,"vw":9.096422},{"c":9.045,"h":9.11,"l":9.03,"n":231,"o":9.11,"t":"2026-10-16T18:30:00Z","v":38097,"vw":9.072953},{"c":9.01,"h":9.06,"l":8.965,"n":370,"o":9.045,"t":"2026-10-16T18:45:00Z","v":118606,"vw":9.001656},{"c":9.1,"h":9.1,"l":8.9,"n":406,"o":9.01,"t":"2026-10-16T19:00:00Z","v":80301,"vw":8.981639},{"c":9.18,"h":9.18,"l":9.0551,"n":422,"o":9.1,"t":"2026-10-16T19:15:00Z","v":75262,"vw":9.124484},{"c":8.945,"h":9.2,"l":8.945,"n":453,"o":9.19,"t":"2026-10-16T19:30:00Z","v":96177,"vw":9.035649},{"c":8.91,"h":8.995,"l":8.9,"n":597,"o":8.95,"t":"2026-10-16T19:45:00Z","v":190302,"vw":8.933544},{"c":8.93,"h":8.97,"l":8.915,"n":46,"o":8.915,"t":"2026-10-16T20:00:00Z","v":9354,"vw":8.943709},{"c":8.938,"h":8.938,"l":8.91,"n":49,"o":8.93,"t":"2026-10-16T20:15:00Z","v":6602,"vw":8.917572},{"c":8.9897,"h":8.99,"l":8.9494,"n":90,"o":8.95,"t":"2026-10-16T20:30:00Z","v":22025,"vw":8.955544},{"c":9.0353,"h":9.0353,"l":8.98,"n":8,"o":8.98,"t":"2026-10-16T20:45:00Z","v":13528,"vw":9.033784},{"c":8.97,"h":8.9994,"l":8.94,"n":15,"o":8.95,"t":"2026-10-16T21:00:00Z","v":4455,"vw":8.972765},{"c":8.95,"h":8.9692,"l":8.941,"n":10,"o":8.941,"t":"2026-10-16T21:15:00Z","v":1428,"vw":8.94964},{"c":8.93,"h":8.95,"l":8.91,"n":8,"o":8.95,"t":"2026-10-16T21:45:00Z","v":3816,"vw":8.936515},{"c":8.9001,"h":8.92,"l":8.9001,"n":4,"o":8.92,"t":"2026-10-16T22:00:00Z","v":19716,"vw":8.902727},{"c":8.9069,"h":8.95,"l":8.9069,"n":18,"o":8.91,"t":"2026-10-16T22:15:00Z","v":3460,"vw":8.918213},{"c":8.88,"h":8.9108,"l":8.875,"n":57,"o":8.91,"t":"2026-10-16T22:30:00Z","v":7643,"vw":8.888643},{"c":8.9,"h":8.94,"l":8.88,"n":17,"o":8.88,"t":"2026-10-16T22:45:00Z","v":4349,"vw":8.909447},{"c":8.9,"h":8.91,"l":8.89,"n":55,"o":8.9,"t":"2026-10-16T23:00:00Z","v":5081,"vw":8.903039},{"c":8.88,"h":8.9,"l":8.88,"n":29,"o":8.89,"t":"2026-10-16T23:15:00Z","v":5229,"vw":8.886846},{"c":8.89,"h":8.89,"l":8.88,"n":17,"o":8.89,"t":"2026-10-16T23:30:00Z","v":3952,"vw":8.882901},{"c":8.95,"h":8.95,"l":8.8868,"n":104,"o":8.92,"t":"2026-10-16T23:45:00Z","v":11827,"vw":8.92786},{"c":9.5618,"h":9.63,"l":9.21,"n":400,"o":9.37,"t":"2026-10-19T08:00:00Z","v":94622,"vw":9.468245},{"c":9.61,"h":9.61,"l":9.54,"n":40,"o":9.56,"t":"2026-10-19T08:15:00Z","v":12223,"vw":9.553696},{"c":9.66,"h":9.679,"l":9.62,"n":37,"o":9.65,"t":"2026-10-19T08:30:00Z","v":9333,"vw":9.646992},{"c":9.6,"h":9.67,"l":9.6,"n":26,"o":9.67,"t":"2026-10-19T08:45:00Z","v":5429,"vw":9.645642},{"c":9.6,"h":9.6,"l":9.54,"n":30,"o":9.58,"t":"2026-10-19T09:00:00Z","v":12115,"vw":9.593349},{"c":9.63,"h":9.64,"l":9.62,"n":14,"o":9.62,"t":"2026-10-19T09:15:00Z","v":1375,"vw":9.628299},{"c":9.62,"h":9.63,"l":9.605,"n":42,"o":9.63,"t":"2026-10-19T09:30:00Z","v":10688,"vw":9.616934},{"c":9.65,"h":9.65,"l":9.63,"n":18,"o":9.63,"t":"2026-10-19T09:45:00Z","v":2287,"vw":9.637592},{"c":9.69,"h":9.7,"l":9.66,"n":18,"o":9.66,"t":"2026-10-19T10:00:00Z","v":6838,"vw":9.687625},{"c":9.62,"h":9.66,"l":9.62,"n":33,"o":9.66,"t":"2026-10-19T10:15:00Z","v":18017,"vw":9.630949},{"c":9.7,"h":9.7,"l":9.6014,"n":85,"o":9.62,"t":"2026-10-19T10:30:00Z","v":24633,"vw":9.624391},{"c":9.77,"h":9.79,"l":9.72,"n":29,"o":9.72,"t":"2026-10-19T10:45:00Z","v":5446,"vw":9.76192},{"c":9.64,"h":9.77,"l":9.64,"n":71,"o":9.75,"t":"2026-10-19T11:00:00Z","v":49450,"vw":9.691805},{"c":9.64,"h":9.659,"l":9.63,"n":35,"o":9.64,"t":"2026-10-19T11:15:00Z","v":9861,"vw":9.6376},{"c":9.65,"h":9.65,"l":9.57,"n":188,"o":9.62,"t":"2026-10-19T11:30:00Z","v":27006,"vw":9.601169},{"c":9.66,"h":9.6766,"l":9.64,"n":17,"o":9.64,"t":"2026-10-19T11:45:00Z","v":5515,"vw":9.653569},{"c":9.73,"h":9.74,"l":9.661,"n":28,"o":9.661,"t":"2026-10-19T12:00:00Z","v":10261,"vw":9.726038},{"c":9.73,"h":9.75,"l":9.71,"n":59,"o":9.74,"t":"2026-10-19T12:15:00Z","v":16148,"vw":9.729691},{"c":9.7,"h":9.74,"l":9.7,"n":35,"o":9.7298,"t":"2026-10-19T12:30:00Z","v":9179,"vw":9.726883},{"c":9.699,"h":9.7396,"l":9.69,"n":45,"o":9.6975,"t":"2026-10-19T12:45:00Z","v":8796,"vw":9.713468},{"c":9.76,"h":9.82,"l":9.69,"n":79,"o":9.6904,"t":"2026-10-19T13:00:00Z","v":17797,"vw":9.774976},{"c":9.82,"h":9.85,"l":9.77,"n":119,"o":9.78,"t":"2026-10-19T13:15:00Z","v":38820,"vw":9.814188},{"c":9.801,"h":9.83,"l":9.5499,"n":1486,"o":9.83,"t":"2026-10-19T13:30:00Z","v":421287,"vw":9.655715},{"c":9.69,"h":9.9,"l":9.64,"n":739,"o":9.8,"t":"2026-10-19T13:45:00Z","v":216124,"vw":9.767915},{"c":9.8521,"h":9.86,"l":9.59,"n":717,"o":9.69,"t":"2026-10-19T14:00:00Z","v":185409,"vw":9.69898},{"c":9.93,"h":9.99,"l":9.84,"n":596,"o":9.85,"t":"2026-10-19T14:15:00Z","v":195864,"vw":9.913267},{"c":9.9057,"h":9.939,"l":9.83,"n":550,"o":9.935,"t":"2026-10-19T14:30:00Z","v":164472,"vw":9.879355},{"c":9.8784,"h":9.97,"l":9.85,"n":252,"o":9.925,"t":"2026-10-19T14:45:00Z","v":73956,"vw":9.918143},{"c":9.935,"h":9.975,"l":9.8599,"n":245,"o":9.8674,"t":"2026-10-19T15:00:00Z","v":44813,"vw":9.921189},{"c":10.02,"h":10.04,"l":9.935,"n":387,"o":9.95,"t":"2026-10-19T15:15:00Z","v":102298,"vw":10.001037},{"c":10.125,"h":10.13,"l":10.02,"n":211,"o":10.02,"t":"2026-10-19T15:30:00Z","v":63747,"vw":10.073639},{"c":10.12,"h":10.15,"l":10.095,"n":377,"o":10.12,"t":"2026-10-19T15:45:00Z","v":121584,"vw":10.122795},{"c":10.01,"h":10.1,"l":9.9724,"n":269,"o":10.1,"t":"2026-10-19T16:00:00Z","v":73307,"vw":10.013064},{"c":9.96,"h":10.0323,"l":9.94,"n":246,"o":10.0071,"t":"2026-10-19T16:15:00Z","v":58157,"vw":9.984742},{"c":9.945,"h":9.96,"l":9.91,"n":216,"o":9.95,"t":"2026-10-19T16:30:00Z","v":44025,"vw":9.928292},{"c":9.84,"h":9.925,"l":9.84,"n":263,"o":9.925,"t":"2026-10-19T16:45:00Z","v":50097,"vw":9.876489},{"c":9.81,"h":9.87,"l":9.805,"n":185,"o":9.84,"t":"2026-10-19T17:00:00Z","v":39335,"vw":9.835523},{"c":9.79,"h":9.845,"l":9.7704,"n":186,"o":9.81,"t":"2026-10-19T17:15:00Z","v":40603,"vw":9.797074},{"c":9.7801,"h":9.79,"l":9.74,"n":190,"o":9.785,"t":"2026-10-19T17:30:00Z","v":39177,"vw":9.771288},{"c":9.78,"h":9.785,"l":9.71,"n":223,"o":9.755,"t":"2026-10-19T17:45:00Z","v":40852,"vw":9.735812},{"c":9.77,"h":9.8,"l":9.735,"n":147,"o":9.79,"t":"2026-10-19T18:00:00Z","v":40204,"vw":9.77274},{"c":9.735,"h":9.79,"l":9.7,"n":161,"o":9.755,"t":"2026-10-19T18:15:00Z","v":38093,"vw":9.747791},{"c":9.795,"h":9.795,"l":9.7,"n":65,"o":9.73,"t":"2026-10-19T18:30:00Z","v":26138,"vw":9.73771},{"c":9.78,"h":9.83,"l":9.77,"n":103,"o":9.8,"t":"2026-10-19T18:45:00Z","v":29610,"vw":9.798886},{"c":9.74,"h":9.81,"l":9.74,"n":71,"o":9.775,"t":"2026-10-19T19:00:00Z","v":13809,"vw":9.777847},{"c":9.81,"h":9.87,"l":9.74,"n":128,"o":9.74,"t":"2026-10-19T19:15:00Z","v":21180,"vw":9.816848},{"c":9.91,"h":9.94,"l":9.79,"n":178,"o":9.8,"t":"2026-10-19T19:30:00Z","v":134388,"vw":9.911362},{"c":9.745,"h":9.92,"l":9.73,"n":334,"o":9.92,"t":"2026-10-19T19:45:00Z","v":80933,"vw":9.806578},{"c":9.789,"h":9.82,"l":9.75,"n":38,"o":9.75,"t":"2026-10-19T20:00:00Z","v":3561,"vw":9.77305},{"c":9.8079,"h":9.8079,"l":9.77,"n":17,"o":9.77,"t":"2026-10-19T20:15:00Z","v":1612,"vw":9.78102},{"c":9.8,"h":9.8,"l":9.798,"n":14,"o":9.798,"t":"2026-10-19T20:30:00Z","v":954,"vw":9.799513},{"c":9.7985,"h":9.8,"l":9.7985,"n":9,"o":9.8,"t":"2026-10-19T20:45:00Z","v":4659,"vw":9.799312},{"c":9.8,"h":9.8,"l":9.79,"n":132,"o":9.8,"t":"2026-10-19T21:00:00Z","v":6162,"vw":9.799276},{"c":9.84,"h":9.84,"l":9.82,"n":2,"o":9.82,"t":"2026-10-19T21:15:00Z","v":2100,"vw":9.839048},{"c":9.83,"h":9.85,"l":9.83,"n":7,"o":9.85,"t":"2026-10-19T21:30:00Z","v":1171,"vw":9.833977},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-19T21:45:00Z","v":193,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":5,"o":9.85,"t":"2026-10-19T22:00:00Z","v":484,"vw":9.85},{"c":9.87,"h":9.88,"l":9.84,"n":8,"o":9.84,"t":"2026-10-19T22:15:00Z","v":1505,"vw":9.862918},{"c":9.83,"h":9.87,"l":9.83,"n":22,"o":9.86,"t":"2026-10-19T22:30:00Z","v":3840,"vw":9.846726},{"c":9.83,"h":9.83,"l":9.81,"n":124,"o":9.83,"t":"2026-10-19T22:45:00Z","v":83884,"vw":9.819711},{"c":9.92,"h":9.92,"l":9.9,"n":3,"o":9.9,"t":"2026-10-19T23:00:00Z","v":388,"vw":9.905155},{"c":9.83,"h":9.87,"l":9.821,"n":4,"o":9.87,"t":"2026-10-19T23:15:00Z","v":464,"vw":9.840615},{"c":9.771,"h":9.81,"l":9.771,"n":6,"o":9.81,"t":"2026-10-19T23:30:00Z","v":3245,"vw":9.783775},{"c":9.69,"h":9.72,"l":9.68,"n":19,"o":9.72,"t":"2026-10-19T23:45:00Z","v":5736,"vw":9.695897},{"c":8.92,"h":9.12,"l":8.92,"n":366,"o":9.01,"t":"2026-10-20T08:00:00Z","v":75183,"vw":8.994841},{"c":8.95,"h":9,"l":8.95,"n":48,"o":8.9779,"t":"2026-10-20T08:15:00Z","v":8585,"vw":8.984247},{"c":8.99,"h":9,"l":8.93,"n":56,"o":8.93,"t":"2026-10-20T08:30:00Z","v":11537,"vw":8.973092},{"c":8.93,"h":9,"l":8.919,"n":43,"o":8.98,"t":"2026-10-20T08:45:00Z","v":9054,"vw":8.964194},{"c":8.81,"h":8.9127,"l":8.8,"n":165,"o":8.91,"t":"2026-10-20T09:00:00Z","v":40538,"vw":8.831626},{"c":8.86,"h":8.88,"l":8.81,"n":113,"o":8.82,"t":"2026-10-20T09:15:00Z","v":39764,"vw":8.847472},{"c":8.81,"h":8.8729,"l":8.8,"n":74,"o":8.86,"t":"2026-10-20T09:30:00Z","v":18914,"vw":8.807981},{"c":8.84,"h":8.85,"l":8.78,"n":92,"o":8.81,"t":"2026-10-20T09:45:00Z","v":42909,"vw":8.794863},{"c":8.8,"h":8.8395,"l":8.8,"n":21,"o":8.8395,"t":"2026-10-20T10:00:00Z","v":4777,"vw":8.812917},{"c":8.8,"h":8.84,"l":8.79,"n":30,"o":8.82,"t":"2026-10-20T10:15:00Z","v":8344,"vw":8.810664},{"c":8.76,"h":8.82,"l":8.75,"n":35,"o":8.79,"t":"2026-10-20T10:30:00Z","v":8376,"vw":8.780167},{"c":8.78,"h":8.82,"l":8.76,"n":32,"o":8.77,"t":"2026-10-20T10:45:00Z","v":12301,"vw":8.773077},{"c":8.8,"h":8.8,"l":8.77,"n":104,"o":8.78,"t":"2026-10-20T11:00:00Z","v":32503,"vw":8.7809},{"c":8.78,"h":8.82,"l":8.78,"n":48,"o":8.791,"t":"2026-10-20T11:15:00Z","v":21593,"vw":8.793232},{"c":8.82,"h":8.8294,"l":8.76,"n":35,"o":8.79,"t":"2026-10-20T11:30:00Z","v":5580,"vw":8.779771},{"c":8.81,"h":8.82,"l":8.7801,"n":21,"o":8.82,"t":"2026-10-20T11:45:00Z","v":2584,"vw":8.800144},{"c":8.751,"h":8.8399,"l":8.751,"n":33,"o":8.83,"t":"2026-10-20T12:00:00Z","v":18137,"vw":8.776827},{"c":8.81,"h":8.84,"l":8.77,"n":26,"o":8.77,"t":"2026-10-20T12:15:00Z","v":3974,"vw":8.804833},{"c":8.9398,"h":8.9611,"l":8.8,"n":67,"o":8.84,"t":"2026-10-20T12:30:00Z","v":42360,"vw":8.900542},{"c":8.95,"h":8.97,"l":8.91,"n":36,"o":8.97,"t":"2026-10-20T12:45:00Z","v":8238,"vw":8.93332},{"c":9.02,"h":9.05,"l":8.94,"n":95,"o":8.969,"t":"2026-10-20T13:00:00Z","v":22568,"vw":9.014459},{"c":9.04,"h":9.07,"l":8.96,"n":120,"o":9.03,"t":"2026-10-20T13:15:00Z","v":30932,"vw":9.010345},{"c":9.2042,"h":9.29,"l":8.98,"n":1277,"o":9.05,"t":"2026-10-20T13:30:00Z","v":319042,"vw":9.140261},{"c":9.415,"h":9.44,"l":9.19,"n":737,"o":9.19,"t":"2026-10-20T13:45:00Z","v":215475,"vw":9.323796},{"c":9.495,"h":9.54,"l":9.39,"n":695,"o":9.425,"t":"2026-10-20T14:00:00Z","v":193921,"vw":9.466424},{"c":9.64,"h":9.66,"l":9.43,"n":495,"o":9.5,"t":"2026-10-20T14:15:00Z","v":97449,"vw":9.549875},{"c":9.57,"h":9.675,"l":9.502,"n":614,"o":9.64,"t":"2026-10-20T14:30:00Z","v":173394,"vw":9.564033},{"c":9.57,"h":9.61,"l":9.48,"n":374,"o":9.57,"t":"2026-10-20T14:45:00Z","v":85246,"vw":9.546822},{"c":9.37,"h":9.56,"l":9.33,"n":501,"o":9.56,"t":"2026-10-20T15:00:00Z","v":131670,"vw":9.448914},{"c":9.37,"h":9.432,"l":9.359,"n":470,"o":9.38,"t":"2026-10-20T15:15:00Z","v":92022,"vw":9.400203},{"c":9.335,"h":9.36,"l":9.25,"n":490,"o":9.36,"t":"2026-10-20T15:30:00Z","v":124012,"vw":9.302222},{"c":9.435,"h":9.435,"l":9.29,"n":335,"o":9.33,"t":"2026-10-20T15:45:00Z","v":71806,"vw":9.350816},{"c":9.394,"h":9.43,"l":9.38,"n":163,"o":9.43,"t":"2026-10-20T16:00:00Z","v":37736,"vw":9.398634},{"c":9.3901,"h":9.42,"l":9.33,"n":216,"o":9.4,"t":"2026-10-20T16:15:00Z","v":34245,"vw":9.360644},{"c":9.39,"h":9.425,"l":9.36,"n":224,"o":9.41,"t":"2026-10-20T16:30:00Z","v":48470,"vw":9.405433},{"c":9.37,"h":9.429,"l":9.355,"n":110,"o":9.385,"t":"2026-10-20T16:45:00Z","v":36549,"vw":9.404025},{"c":9.4,"h":9.4,"l":9.36,"n":191,"o":9.38,"t":"2026-10-20T17:00:00Z","v":24582,"vw":9.379924},{"c":9.44,"h":9.44,"l":9.4,"n":115,"o":9.4,"t":"2026-10-20T17:15:00Z","v":16687,"vw":9.418675},{"c":9.42,"h":9.46,"l":9.4,"n":144,"o":9.435,"t":"2026-10-20T17:30:00Z","v":18051,"vw":9.424615},{"c":9.43,"h":9.445,"l":9.41,"n":56,"o":9.42,"t":"2026-10-20T17:45:00Z","v":8541,"vw":9.420338},{"c":9.43,"h":9.44,"l":9.4,"n":87,"o":9.44,"t":"2026-10-20T18:00:00Z","v":16510,"vw":9.427278},{"c":9.39,"h":9.43,"l":9.37,"n":90,"o":9.43,"t":"2026-10-20T18:15:00Z","v":11057,"vw":9.392117},{"c":9.29,"h":9.39,"l":9.28,"n":255,"o":9.39,"t":"2026-10-20T18:30:00Z","v":62306,"vw":9.332538},{"c":9.369,"h":9.38,"l":9.3,"n":214,"o":9.3,"t":"2026-10-20T18:45:00Z","v":43803,"vw":9.33446},{"c":9.35,"h":9.38,"l":9.35,"n":186,"o":9.37,"t":"2026-10-20T19:00:00Z","v":35689,"vw":9.369911},{"c":9.32,"h":9.375,"l":9.305,"n":227,"o":9.35,"t":"2026-10-20T19:15:00Z","v":37135,"vw":9.327944},{"c":9.37,"h":9.41,"l":9.31,"n":430,"o":9.34,"t":"2026-10-20T19:30:00Z","v":65633,"vw":9.355315},{"c":9.31,"h":9.39,"l":9.29,"n":342,"o":9.38,"t":"2026-10-20T19:45:00Z","v":105092,"vw":9.338608},{"c":9.34,"h":9.35,"l":9.25,"n":126,"o":9.31,"t":"2026-10-20T20:00:00Z","v":14602,"vw":9.317246},{"c":9.33,"h":9.35,"l":9.33,"n":9,"o":9.34,"t":"2026-10-20T20:15:00Z","v":3800,"vw":9.339434},{"c":9.46,"h":9.47,"l":9.34,"n":205,"o":9.34,"t":"2026-10-20T20:30:00Z","v":9701,"vw":9.430402},{"c":9.68,"h":9.7,"l":9.48,"n":167,"o":9.48,"t":"2026-10-20T20:45:00Z","v":35750,"vw":9.616912},{"c":9.8,"h":9.8,"l":9.68,"n":143,"o":9.695,"t":"2026-10-20T21:00:00Z","v":33663,"vw":9.762733},{"c":9.7,"h":9.82,"l":9.69,"n":62,"o":9.79,"t":"2026-10-20T21:15:00Z","v":25832,"vw":9.752922},{"c":9.75,"h":9.78,"l":9.66,"n":150,"o":9.73,"t":"2026-10-20T21:30:00Z","v":23017,"vw":9.733642},{"c":9.76,"h":9.76,"l":9.7,"n":19,"o":9.7,"t":"2026-10-20T21:45:00Z","v":5339,"vw":9.732137},{"c":9.82,"h":9.86,"l":9.78,"n":115,"o":9.78,"t":"2026-10-20T22:00:00Z","v":36885,"vw":9.820624},{"c":9.82,"h":9.88,"l":9.82,"n":57,"o":9.85,"t":"2026-10-20T22:15:00Z","v":17285,"vw":9.851847},{"c":9.82,"h":9.89,"l":9.811,"n":66,"o":9.86,"t":"2026-10-20T22:30:00Z","v":13133,"vw":9.861638},{"c":9.86,"h":9.86,"l":9.82,"n":8,"o":9.84,"t":"2026-10-20T22:45:00Z","v":2740,"vw":9.854671},{"c":9.801,"h":9.85,"l":9.8,"n":41,"o":9.85,"t":"2026-10-20T23:00:00Z","v":25650,"vw":9.804235},{"c":9.7854,"h":9.81,"l":9.73,"n":28,"o":9.8,"t":"2026-10-20T23:15:00Z","v":11757,"vw":9.764784},{"c":9.79,"h":9.8,"l":9.76,"n":43,"o":9.76,"t":"2026-10-20T23:30:00Z","v":17142,"vw":9.7706},{"c":9.85,"h":9.85,"l":9.8,"n":41,"o":9.8,"t":"2026-10-20T23:45:00Z","v":11399,"vw":9.829445},{"c":10.08,"h":10.25,"l":9.87,"n":784,"o":10.2,"t":"2026-10-21T08:00:00Z","v":174170,"vw":10.088459},{"c":10.0793,"h":10.1,"l":10.05,"n":20,"o":10.07,"t":"2026-10-21T08:15:00Z","v":4486,"vw":10.075296},{"c":9.94,"h":10.06,"l":9.89,"n":68,"o":10.05,"t":"2026-10-21T08:30:00Z","v":11965,"vw":9.974804},{"c":9.84,"h":9.94,"l":9.82,"n":52,"o":9.94,"t":"2026-10-21T08:45:00Z","v":6492,"vw":9.867305},{"c":9.88,"h":9.9,"l":9.79,"n":142,"o":9.84,"t":"2026-10-21T09:00:00Z","v":41268,"vw":9.830136},{"c":9.92,"h":9.92,"l":9.91,"n":2,"o":9.91,"t":"2026-10-21T09:15:00Z","v":283,"vw":9.916466},{"c":9.92,"h":9.95,"l":9.92,"n":28,"o":9.92,"t":"2026-10-21T09:30:00Z","v":4787,"vw":9.936823},{"c":9.9004,"h":9.91,"l":9.87,"n":18,"o":9.89,"t":"2026-10-21T09:45:00Z","v":6057,"vw":9.88839},{"c":9.82,"h":9.8894,"l":9.82,"n":35,"o":9.87,"t":"2026-10-21T10:00:00Z","v":11075,"vw":9.842857},{"c":9.87,"h":9.87,"l":9.81,"n":23,"o":9.8102,"t":"2026-10-21T10:15:00Z","v":4464,"vw":9.833147},{"c":9.91,"h":9.91,"l":9.87,"n":38,"o":9.89,"t":"2026-10-21T10:30:00Z","v":21140,"vw":9.87386},{"c":9.98,"h":10.03,"l":9.9593,"n":63,"o":9.96,"t":"2026-10-21T11:00:00Z","v":28765,"vw":10.008558},{"c":10.02,"h":10.03,"l":9.95,"n":55,"o":9.96,"t":"2026-10-21T11:15:00Z","v":13768,"vw":9.977901},{"c":10.0396,"h":10.07,"l":10.021,"n":43,"o":10.03,"t":"2026-10-21T11:30:00Z","v":12766,"vw":10.040979},{"c":10.02,"h":10.0698,"l":10.01,"n":46,"o":10.03,"t":"2026-10-21T11:45:00Z","v":28827,"vw":10.048209},{"c":9.99,"h":9.999,"l":9.97,"n":35,"o":9.99,"t":"2026-10-21T12:00:00Z","v":32921,"vw":9.983439},{"c":10.05,"h":10.05,"l":9.97,"n":67,"o":9.97,"t":"2026-10-21T12:15:00Z","v":22433,"vw":10.005364},{"c":9.93,"h":10.01,"l":9.93,"n":61,"o":10,"t":"2026-10-21T12:30:00Z","v":26754,"vw":9.984359},{"c":9.95,"h":9.97,"l":9.93,"n":49,"o":9.95,"t":"2026-10-21T12:45:00Z","v":20394,"vw":9.948687},{"c":9.99,"h":10.02,"l":9.97,"n":192,"o":10,"t":"2026-10-21T13:00:00Z","v":58934,"vw":10.006138},{"c":10.05,"h":10.11,"l":10.05,"n":203,"o":10.07,"t":"2026-10-21T13:15:00Z","v":46715,"vw":10.088346},{"c":9.439,"h":10.12,"l":9.3304,"n":1725,"o":10.07,"t":"2026-10-21T13:30:00Z","v":554795,"vw":9.593403},{"c":9.61,"h":9.62,"l":9.3988,"n":852,"o":9.44,"t":"2026-10-21T13:45:00Z","v":179005,"vw":9.51052},{"c":9.62,"h":9.7,"l":9.6,"n":672,"o":9.61,"t":"2026-10-21T14:00:00Z","v":171573,"vw":9.636753},{"c":9.65,"h":9.685,"l":9.57,"n":509,"o":9.63,"t":"2026-10-21T14:15:00Z","v":103879,"vw":9.628719},{"c":9.65,"h":9.7599,"l":9.6,"n":458,"o":9.64,"t":"2026-10-21T14:30:00Z","v":90849,"vw":9.663142},{"c":9.6158,"h":9.69,"l":9.58,"n":409,"o":9.64,"t":"2026-10-21T14:45:00Z","v":56368,"vw":9.63416},{"c":9.651,"h":9.675,"l":9.585,"n":383,"o":9.61,"t":"2026-10-21T15:00:00Z","v":101595,"vw":9.641202},{"c":9.68,"h":9.695,"l":9.6,"n":388,"o":9.65,"t":"2026-10-21T15:15:00Z","v":52838,"vw":9.647189},{"c":9.76,"h":9.76,"l":9.675,"n":469,"o":9.68,"t":"2026-10-21T15:30:00Z","v":69490,"vw":9.719485},{"c":9.805,"h":9.835,"l":9.77,"n":323,"o":9.77,"t":"2026-10-21T15:45:00Z","v":99812,"vw":9.808805},{"c":9.745,"h":9.8,"l":9.715,"n":263,"o":9.8,"t":"2026-10-21T16:00:00Z","v":45740,"vw":9.756843},{"c":9.7001,"h":9.76,"l":9.69,"n":186,"o":9.75,"t":"2026-10-21T16:15:00Z","v":35597,"vw":9.72942},{"c":9.75,"h":9.82,"l":9.65,"n":420,"o":9.705,"t":"2026-10-21T16:30:00Z","v":80409,"vw":9.720411},{"c":9.74,"h":9.805,"l":9.7238,"n":285,"o":9.7507,"t":"2026-10-21T16:45:00Z","v":39612,"vw":9.759829},{"c":9.78,"h":9.8,"l":9.73,"n":187,"o":9.74,"t":"2026-10-21T17:00:00Z","v":25900,"vw":9.765192},{"c":9.74,"h":9.8095,"l":9.74,"n":195,"o":9.77,"t":"2026-10-21T17:15:00Z","v":30026,"vw":9.774491},{"c":9.73,"h":9.75,"l":9.69,"n":438,"o":9.75,"t":"2026-10-21T17:30:00Z","v":58494,"vw":9.718484},{"c":9.76,"h":9.765,"l":9.72,"n":357,"o":9.73,"t":"2026-10-21T17:45:00Z","v":46706,"vw":9.738073},{"c":9.71,"h":9.75,"l":9.7077,"n":171,"o":9.74,"t":"2026-10-21T18:00:00Z","v":34102,"vw":9.734666},{"c":9.73,"h":9.75,"l":9.71,"n":406,"o":9.71,"t":"2026-10-21T18:15:00Z","v":45566,"vw":9.729745},{"c":9.74,"h":9.75,"l":9.725,"n":130,"o":9.73,"t":"2026-10-21T18:30:00Z","v":15754,"vw":9.739036},{"c":9.59,"h":9.7475,"l":9.58,"n":595,"o":9.7432,"t":"2026-10-21T18:45:00Z","v":84322,"vw":9.655351},{"c":9.68,"h":9.68,"l":9.55,"n":792,"o":9.59,"t":"2026-10-21T19:00:00Z","v":135027,"vw":9.597607},{"c":9.84,"h":9.84,"l":9.6899,"n":581,"o":9.6899,"t":"2026-10-21T19:15:00Z","v":127873,"vw":9.747812},{"c":9.79,"h":9.86,"l":9.77,"n":487,"o":9.84,"t":"2026-10-21T19:30:00Z","v":144461,"vw":9.813261},{"c":9.77,"h":9.82,"l":9.75,"n":493,"o":9.81,"t":"2026-10-21T19:45:00Z","v":105870,"vw":9.793391},{"c":9.7,"h":9.81,"l":9.6,"n":62,"o":9.77,"t":"2026-10-21T20:00:00Z","v":9105,"vw":9.71616},{"c":9.77,"h":9.78,"l":9.7,"n":52,"o":9.7,"t":"2026-10-21T20:15:00Z","v":17777,"vw":9.753708},{"c":9.86,"h":9.86,"l":9.78,"n":30,"o":9.79,"t":"2026-10-21T20:30:00Z","v":30613,"vw":9.811441},{"c":9.8369,"h":9.86,"l":9.8,"n":21,"o":9.84,"t":"2026-10-21T20:45:00Z","v":7428,"vw":9.84304},{"c":9.7982,"h":9.84,"l":9.7982,"n":16,"o":9.84,"t":"2026-10-21T21:00:00Z","v":4900,"vw":9.825744},{"c":9.8,"h":9.8,"l":9.7503,"n":21,"o":9.7503,"t":"2026-10-21T21:15:00Z","v":12467,"vw":9.75992},{"c":9.7938,"h":9.8,"l":9.7938,"n":3,"o":9.8,"t":"2026-10-21T21:30:00Z","v":800,"vw":9.799225},{"c":9.6912,"h":9.7938,"l":9.6912,"n":14,"o":9.76,"t":"2026-10-21T21:45:00Z","v":2766,"vw":9.729278},{"c":9.6,"h":9.69,"l":9.6,"n":9,"o":9.69,"t":"2026-10-21T22:00:00Z","v":3964,"vw":9.618053},{"c":9.451,"h":9.56,"l":9.45,"n":41,"o":9.55,"t":"2026-10-21T22:15:00Z","v":18668,"vw":9.515153},{"c":9.4809,"h":9.49,"l":9.47,"n":21,"o":9.48,"t":"2026-10-21T22:30:00Z","v":15780,"vw":9.48072},{"c":9.52,"h":9.53,"l":9.471,"n":13,"o":9.48,"t":"2026-10-21T22:45:00Z","v":5110,"vw":9.506221},{"c":9.52,"h":9.52,"l":9.441,"n":10,"o":9.48,"t":"2026-10-21T23:00:00Z","v":2353,"vw":9.467886},{"c":9.41,"h":9.53,"l":9.41,"n":32,"o":9.5,"t":"2026-10-21T23:15:00Z","v":5709,"vw":9.445125},{"c":9.46,"h":9.49,"l":9.41,"n":26,"o":9.43,"t":"2026-10-21T23:30:00Z","v":6188,"vw":9.453161},{"c":9.42,"h":9.46,"l":9.39,"n":36,"o":9.46,"t":"2026-10-21T23:45:00Z","v":7670,"vw":9.41661},{"c":8.9,"h":9.2,"l":8.81,"n":686,"o":8.96,"t":"2026-10-22T08:00:00Z","v":147827,"vw":8.955661},{"c":8.87,"h":8.92,"l":8.86,"n":86,"o":8.9,"t":"2026-10-22T08:15:00Z","v":19712,"vw":8.888231},{"c":8.93,"h":8.93,"l":8.87,"n":53,"o":8.92,"t":"2026-10-22T08:30:00Z","v":28546,"vw":8.886227},{"c":8.81,"h":8.9747,"l":8.81,"n":124,"o":8.96,"t":"2026-10-22T08:45:00Z","v":40502,"vw":8.866933},{"c":8.87,"h":8.87,"l":8.8,"n":71,"o":8.81,"t":"2026-10-22T09:00:00Z","v":22872,"vw":8.842578},{"c":8.84,"h":8.88,"l":8.83,"n":15,"o":8.88,"t":"2026-10-22T09:15:00Z","v":4897,"vw":8.859937},{"c":8.81,"h":8.85,"l":8.81,"n":16,"o":8.85,"t":"2026-10-22T09:30:00Z","v":5595,"vw":8.830478},{"c":8.86,"h":8.87,"l":8.82,"n":14,"o":8.82,"t":"2026-10-22T09:45:00Z","v":4407,"vw":8.861944},{"c":8.94,"h":8.95,"l":8.84,"n":37,"o":8.84,"t":"2026-10-22T10:00:00Z","v":15319,"vw":8.931143},{"c":8.99,"h":8.99,"l":8.92,"n":66,"o":8.94,"t":"2026-10-22T10:15:00Z","v":29084,"vw":8.951666},{"c":8.99,"h":9,"l":8.98,"n":28,"o":9,"t":"2026-10-22T10:30:00Z","v":10485,"vw":8.992713},{"c":9,"h":9,"l":8.99,"n":17,"o":9,"t":"2026-10-22T10:45:00Z","v":3452,"vw":8.998037},{"c":8.9765,"h":9.01,"l":8.9699,"n":141,"o":8.99,"t":"2026-10-22T11:00:00Z","v":95023,"vw":8.990647},{"c":8.94,"h":8.97,"l":8.93,"n":49,"o":8.95,"t":"2026-10-22T11:15:00Z","v":11235,"vw":8.947855},{"c":8.96,"h":9,"l":8.96,"n":23,"o":8.99,"t":"2026-10-22T11:30:00Z","v":4979,"vw":8.979444},{"c":8.95,"h":8.96,"l":8.9442,"n":27,"o":8.96,"t":"2026-10-22T11:45:00Z","v":8820,"vw":8.952536},{"c":8.95,"h":8.9699,"l":8.9198,"n":46,"o":8.95,"t":"2026-10-22T12:00:00Z","v":14600,"vw":8.939221},{"c":8.92,"h":8.98,"l":8.91,"n":32,"o":8.94,"t":"2026-10-22T12:15:00Z","v":7489,"vw":8.935993},{"c":8.88,"h":9.0093,"l":8.88,"n":65,"o":9.0093,"t":"2026-10-22T12:30:00Z","v":32859,"vw":8.890799},{"c":8.79,"h":8.89,"l":8.78,"n":205,"o":8.87,"t":"2026-10-22T12:45:00Z","v":76726,"vw":8.815397},{"c":8.83,"h":8.84,"l":8.79,"n":30,"o":8.79,"t":"2026-10-22T13:00:00Z","v":4860,"vw":8.800002},{"c":8.92,"h":8.92,"l":8.8,"n":81,"o":8.8,"t":"2026-10-22T13:15:00Z","v":22879,"vw":8.848527},{"c":9.05,"h":9.18,"l":8.86,"n":2109,"o":8.91,"t":"2026-10-22T13:30:00Z","v":411418,"vw":9.029975},{"c":9.1192,"h":9.16,"l":8.94,"n":778,"o":9.04,"t":"2026-10-22T13:45:00Z","v":195370,"vw":9.042612},{"c":8.98,"h":9.2199,"l":8.98,"n":568,"o":9.115,"t":"2026-10-22T14:00:00Z","v":154278,"vw":9.103188},{"c":8.885,"h":9.04,"l":8.85,"n":1073,"o":8.98,"t":"2026-10-22T14:15:00Z","v":268890,"vw":8.935349},{"c":8.825,"h":8.8775,"l":8.765,"n":982,"o":8.8775,"t":"2026-10-22T14:30:00Z","v":235093,"vw":8.817622},{"c":8.72,"h":8.835,"l":8.665,"n":809,"o":8.8209,"t":"2026-10-22T14:45:00Z","v":259445,"vw":8.728271},{"c":8.54,"h":8.735,"l":8.53,"n":763,"o":8.71,"t":"2026-10-22T15:00:00Z","v":169343,"vw":8.598167},{"c":8.56,"h":8.7001,"l":8.54,"n":457,"o":8.54,"t":"2026-10-22T15:15:00Z","v":156364,"vw":8.632132},{"c":8.55,"h":8.61,"l":8.51,"n":785,"o":8.57,"t":"2026-10-22T15:30:00Z","v":222556,"vw":8.560354},{"c":8.6,"h":8.61,"l":8.505,"n":398,"o":8.55,"t":"2026-10-22T15:45:00Z","v":125891,"vw":8.54467},{"c":8.6,"h":8.66,"l":8.58,"n":244,"o":8.6,"t":"2026-10-22T16:00:00Z","v":53032,"vw":8.611014},{"c":8.58,"h":8.65,"l":8.56,"n":378,"o":8.6,"t":"2026-10-22T16:15:00Z","v":91188,"vw":8.599048},{"c":8.4229,"h":8.57,"l":8.4229,"n":463,"o":8.57,"t":"2026-10-22T16:30:00Z","v":121946,"vw":8.494445},{"c":8.41,"h":8.435,"l":8.33,"n":677,"o":8.43,"t":"2026-10-22T16:45:00Z","v":202221,"vw":8.390456},{"c":8.41,"h":8.415,"l":8.35,"n":286,"o":8.4,"t":"2026-10-22T17:00:00Z","v":62861,"vw":8.373342},{"c":8.44,"h":8.47,"l":8.385,"n":266,"o":8.41,"t":"2026-10-22T17:15:00Z","v":52480,"vw":8.430153},{"c":8.475,"h":8.52,"l":8.415,"n":210,"o":8.42,"t":"2026-10-22T17:30:00Z","v":40023,"vw":8.476328},{"c":8.39,"h":8.4753,"l":8.39,"n":222,"o":8.475,"t":"2026-10-22T17:45:00Z","v":39268,"vw":8.432399},{"c":8.3976,"h":8.41,"l":8.33,"n":238,"o":8.39,"t":"2026-10-22T18:00:00Z","v":77474,"vw":8.368589},{"c":8.3762,"h":8.435,"l":8.375,"n":226,"o":8.395,"t":"2026-10-22T18:15:00Z","v":42961,"vw":8.405157},{"c":8.4,"h":8.4,"l":8.3597,"n":174,"o":8.37,"t":"2026-10-22T18:30:00Z","v":34210,"vw":8.380634},{"c":8.31,"h":8.4,"l":8.3001,"n":268,"o":8.39,"t":"2026-10-22T18:45:00Z","v":49437,"vw":8.3532},{"c":8.32,"h":8.34,"l":8.2601,"n":404,"o":8.3,"t":"2026-10-22T19:00:00Z","v":94415,"vw":8.296602},{"c":8.38,"h":8.38,"l":8.31,"n":442,"o":8.32,"t":"2026-10-22T19:15:00Z","v":88149,"vw":8.340523},{"c":8.12,"h":8.375,"l":8.1076,"n":675,"o":8.375,"t":"2026-10-22T19:30:00Z","v":162880,"vw":8.222785},{"c":8.2,"h":8.25,"l":8.07,"n":906,"o":8.13,"t":"2026-10-22T19:45:00Z","v":308963,"vw":8.142201},{"c":8.2656,"h":8.34,"l":8.1624,"n":138,"o":8.21,"t":"2026-10-22T20:00:00Z","v":33918,"vw":8.25933},{"c":8.23,"h":8.26,"l":8.2,"n":39,"o":8.24,"t":"2026-10-22T20:15:00Z","v":9416,"vw":8.233891},{"c":8.16,"h":8.25,"l":8.12,"n":69,"o":8.22,"t":"2026-10-22T20:30:00Z","v":22908,"vw":8.162357},{"c":8.11,"h":8.19,"l":8.08,"n":33,"o":8.19,"t":"2026-10-22T20:45:00Z","v":11022,"vw":8.13054}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16573951661779862,"strike":18.573951661779862,"iv":1.8830083395010384,"gamma":0.0415175774537124,"theta":-0.013070409835158968,"vega":0.003992162415769766,"rho":0.0005029664670714556,"breakevenPct":132.2142649119908},{"delta":0.15,"premium":0.225,"strike":13.977730354431198,"iv":1.5315785475848858,"gamma":0.06759909853155237,"theta":-0.01406624717090583,"vega":0.005300553382962613,"rho":0.0007724937195267387,"breakevenPct":75.99418035230728},{"delta":0.2,"premium":0.31446065780611554,"strike":12.710786843877688,"iv":1.4943392076138065,"gamma":0.08237854519413285,"theta":-0.01639316314585075,"vega":0.0063306023619478565,"rho":0.0010200773354599544,"breakevenPct":61.40331476683771},{"delta":0.25,"premium":0.39923664234055445,"strike":11.507633576594456,"iv":1.4157148999261921,"gamma":0.09844475502389548,"theta":-0.017761615815639765,"vega":0.007185005632222203,"rho":0.001272127596047236,"breakevenPct":47.54486020985141},{"delta":0.3,"premium":0.4963547995139732,"strike":10.735115431348724,"iv":1.381575212636695,"gamma":0.11008784933171324,"theta":-0.018976792223572295,"vega":0.007838396111786149,"rho":0.0015152174791000297,"breakevenPct":39.17559146050429},{"delta":0.35,"premium":0.6026731470230863,"strike":10.127582017010935,"iv":1.367298177399757,"gamma":0.11877557715674361,"theta":-0.020070352369380314,"vega":0.008385176184690158,"rho":0.0017505682585521186,"breakevenPct":32.96474800537821},{"delta":0.4,"premium":0.7518057784911718,"strike":9.68298555377207,"iv":1.4092526484751204,"gamma":0.11926853932584269,"theta":-0.021441252006420546,"vega":0.008690208667736758,"rho":0.0019532669265855764,"breakevenPct":29.303486149482552},{"delta":0.45,"premium":0.9123194221508828,"strike":9.281701444622792,"iv":1.466154735152488,"gamma":0.11758314606741573,"theta":-0.02288587479935795,"vega":0.008930979133226324,"rho":0.0021472859194318033,"breakevenPct":26.319961174394987},{"delta":0.5,"premium":1.0811889973380657,"strike":8.867790594498668,"iv":1.5141251109139309,"gamma":0.11536876663708961,"theta":-0.02392644188110027,"vega":0.0090603371783496,"rho":0.0023346724970372,"breakevenPct":23.283514149154083},{"delta":0.55,"premium":1.2697426796805682,"strike":8.42413487133984,"iv":1.5410550133096717,"gamma":0.11190825199645076,"theta":-0.024015173025732032,"vega":0.008927240461401953,"rho":0.002506435062900777,"breakevenPct":20.12239840173987},{"delta":0.6,"premium":1.4593974820143887,"strike":7.98021582733813,"iv":1.5666694244604316,"gamma":0.10836258992805756,"theta":-0.02404658273381295,"vega":0.00878021582733813,"rho":0.0026773386694352126,"breakevenPct":16.971664304244328},{"delta":0.65,"premium":1.6729766187050361,"strike":7.530575539568345,"iv":1.563701798561151,"gamma":0.10296690647482014,"theta":-0.02283255395683453,"vega":0.008330575539568345,"rho":0.002829579432363762,"breakevenPct":14.046495145890717},{"delta":0.7,"premium":1.8865557553956833,"strike":7.080935251798561,"iv":1.5607341726618704,"gamma":0.09757122302158273,"theta":-0.021618525179856116,"vega":0.007880935251798562,"rho":0.0029818201952923114,"breakevenPct":11.121325987537112},{"delta":0.75,"premium":2.18601860920666,"strike":6.59843290891283,"iv":1.5876270323212538,"gamma":0.0871230166503428,"theta":-0.019914201762977472,"vega":0.007157492654260528,"rho":0.0030664965217015684,"breakevenPct":8.853178663190713},{"delta":0.8,"premium":2.5043339862879535,"strike":6.10871694417238,"iv":1.6210746327130265,"gamma":0.07556571988246816,"theta":-0.018102252693437806,"vega":0.0063739471106758075,"rho":0.003136341630338297,"breakevenPct":6.729255643870287},{"delta":0.85,"premium":3.0284733890899256,"strike":5.450335285951605,"iv":1.751982877374634,"gamma":0.05866732786276566,"theta":-0.01612495425873011,"vega":0.005266008256120758,"rho":0.00304319661067103,"breakevenPct":5.0657828381850125},{"delta":0.9,"premium":3.7669026287956493,"strike":4.592330412449279,"iv":1.9928705616652784,"gamma":0.03918828739803474,"theta":-0.013847639750584182,"vega":0.003960861825510293,"rho":0.0027797639446136345,"breakevenPct":3.584052555699232}],"put":[{"delta":0.1,"premium":0.23672200357230513,"strike":4.822960047630735,"iv":1.7728047955253885,"gamma":0.04390652186857848,"theta":-0.011907000611381094,"vega":0.003975582395180239,"rho":-0.0008395836536193002,"breakevenPct":43.169293134344116},{"delta":0.15,"premium":0.31878542638097673,"strike":5.6878542638097676,"iv":1.4967716347898568,"gamma":0.06935788645721339,"theta":-0.013246448342949094,"vega":0.0052319906524356625,"rho":-0.0012298921072354647,"breakevenPct":33.4687876402876},{"delta":0.2,"premium":0.4200549450549451,"strike":6.28021978021978,"iv":1.360232967032967,"gamma":0.08994835164835165,"theta":-0.01442857142857143,"vega":0.0062324175824175826,"rho":-0.0016349054707481673,"breakevenPct":27.38333537590043},{"delta":0.25,"premium":0.5345238095238095,"strike":6.738095238095238,"iv":1.2955809523809523,"gamma":0.10734761904761905,"theta":-0.015619047619047617,"vega":0.007102380952380952,"rho":-0.0020501820597973205,"breakevenPct":23.127987254381306},{"delta":0.3,"premium":0.6689828080229225,"strike":7.153295128939828,"iv":1.2529587392550143,"gamma":0.120856446991404,"theta":-0.01659126074498567,"vega":0.007799283667621776,"rho":-0.002480875477561868,"breakevenPct":19.649165787894603},{"delta":0.35,"premium":0.830157593123209,"strike":7.511461318051576,"iv":1.239778223495702,"gamma":0.12916590257879657,"theta":-0.017271776504297995,"vega":0.008264899713467048,"rho":-0.002932172694450728,"breakevenPct":17.208132280937217},{"delta":0.4,"premium":0.9913323782234957,"strike":7.869627507163324,"iv":1.2265977077363897,"gamma":0.1374753581661891,"theta":-0.017952292263610316,"vega":0.00873051575931232,"rho":-0.003383469911339588,"breakevenPct":14.767098773979825},{"delta":0.45,"premium":1.2196837944664032,"strike":8.251383399209486,"iv":1.2371343873517786,"gamma":0.13934363636363636,"theta":-0.018476521739130437,"vega":0.008925138339920948,"rho":-0.0038872120171396093,"breakevenPct":12.866175901572701},{"delta":0.5,"premium":1.4864822134387354,"strike":8.646640316205534,"iv":1.2612450592885376,"gamma":0.13752545454545453,"theta":-0.018911304347826088,"vega":0.008964664031620552,"rho":-0.004420969751184383,"breakevenPct":11.274372952084281},{"delta":0.55,"premium":1.7698202959830875,"strike":9.05602536997886,"iv":1.2874445031712474,"gamma":0.13503720930232557,"theta":-0.019294397463002114,"vega":0.00897198731501057,"rho":-0.004967789956084757,"breakevenPct":9.712452614674449},{"delta":0.6,"premium":2.1926532769556024,"strike":9.584566596194502,"iv":1.3312605708245242,"gamma":0.12689767441860464,"theta":-0.01924154334038055,"vega":0.008707716701902748,"rho":-0.005624778547257816,"breakevenPct":8.402561099889711},{"delta":0.65,"premium":2.6337130541871923,"strike":10.13177339901478,"iv":1.3693369458128077,"gamma":0.11860246305418719,"theta":-0.018962807881773396,"vega":0.008394581280788177,"rho":-0.006296328269919143,"breakevenPct":7.087232406101788},{"delta":0.7,"premium":3.1417179802955655,"strike":10.747536945812808,"iv":1.3863320197044335,"gamma":0.10973546798029557,"theta":-0.017854433497536945,"vega":0.007901970443349754,"rho":-0.0070213595315981175,"breakevenPct":5.751933512797508},{"delta":0.75,"premium":3.6107303093272693,"strike":11.325912886659086,"iv":1.3655852487216136,"gamma":0.10113762913663252,"theta":-0.01582163837980093,"vega":0.007195925694131573,"rho":-0.0077172288459565605,"breakevenPct":4.396746253632996},{"delta":0.8,"premium":4.052646087848066,"strike":11.878307609810083,"iv":1.3186110940124842,"gamma":0.0927268310631283,"theta":-0.013146449193022845,"vega":0.006341562463846101,"rho":-0.0083928330782787,"breakevenPct":3.02773826565036},{"delta":0.85,"premium":4.757460480229627,"strike":12.674956089144029,"iv":1.295227324202389,"gamma":0.07854656885462169,"theta":-0.010341838624673711,"vega":0.005269634780296857,"rho":-0.009274318232516288,"breakevenPct":1.8897694062651544},{"delta":0.9,"premium":5.491562031885849,"strike":13.490624479873166,"iv":1.2307192053680394,"gamma":0.061066636831779195,"theta":-0.006851556353652595,"vega":0.003926034602267571,"rho":-0.010177757502106527,"breakevenPct":0.8790279059812122}]},"raw":{"call":[{"delta":0.1,"premium":0.16573951661779862,"strike":18.573951661779862,"iv":1.8830083395010384,"gamma":0.0415175774537124,"theta":-0.013070409835158968,"vega":0.003992162415769766,"rho":0.0005029664670714556,"breakevenPct":132.2142649119908},{"delta":0.15,"premium":0.225,"strike":13.977730354431198,"iv":1.5315785475848858,"gamma":0.06759909853155237,"theta":-0.01406624717090583,"vega":0.005300553382962613,"rho":0.0007724937195267387,"breakevenPct":75.99418035230728},{"delta":0.2,"premium":0.31446065780611554,"strike":12.710786843877688,"iv":1.4943392076138065,"gamma":0.08237854519413285,"theta":-0.01639316314585075,"vega":0.0063306023619478565,"rho":0.0010200773354599544,"breakevenPct":61.40331476683771},{"delta":0.25,"premium":0.39923664234055445,"strike":11.507633576594456,"iv":1.4157148999261921,"gamma":0.09844475502389548,"theta":-0.017761615815639765,"vega":0.007185005632222203,"rho":0.001272127596047236,"breakevenPct":47.54486020985141},{"delta":0.3,"premium":0.4963547995139732,"strike":10.735115431348724,"iv":1.381575212636695,"gamma":0.11008784933171324,"theta":-0.018976792223572295,"vega":0.007838396111786149,"rho":0.0015152174791000297,"breakevenPct":39.17559146050429},{"delta":0.35,"premium":0.6026731470230863,"strike":10.127582017010935,"iv":1.367298177399757,"gamma":0.11877557715674361,"theta":-0.020070352369380314,"vega":0.008385176184690158,"rho":0.0017505682585521186,"breakevenPct":32.96474800537821},{"delta":0.4,"premium":0.7518057784911718,"strike":9.68298555377207,"iv":1.4092526484751204,"gamma":0.11926853932584269,"theta":-0.021441252006420546,"vega":0.008690208667736758,"rho":0.0019532669265855764,"breakevenPct":29.303486149482552},{"delta":0.45,"premium":0.9123194221508828,"strike":9.281701444622792,"iv":1.466154735152488,"gamma":0.11758314606741573,"theta":-0.02288587479935795,"vega":0.008930979133226324,"rho":0.0021472859194318033,"breakevenPct":26.319961174394987},{"delta":0.5,"premium":1.0811889973380657,"strike":8.867790594498668,"iv":1.5141251109139309,"gamma":0.11536876663708961,"theta":-0.02392644188110027,"vega":0.0090603371783496,"rho":0.0023346724970372,"breakevenPct":23.283514149154083},{"delta":0.55,"premium":1.2697426796805682,"strike":8.42413487133984,"iv":1.5410550133096717,"gamma":0.11190825199645076,"theta":-0.024015173025732032,"vega":0.008927240461401953,"rho":0.002506435062900777,"breakevenPct":20.12239840173987},{"delta":0.6,"premium":1.4593974820143887,"strike":7.98021582733813,"iv":1.5666694244604316,"gamma":0.10836258992805756,"theta":-0.02404658273381295,"vega":0.00878021582733813,"rho":0.0026773386694352126,"breakevenPct":16.971664304244328},{"delta":0.65,"premium":1.6729766187050361,"strike":7.530575539568345,"iv":1.563701798561151,"gamma":0.10296690647482014,"theta":-0.02283255395683453,"vega":0.008330575539568345,"rho":0.002829579432363762,"breakevenPct":14.046495145890717},{"delta":0.7,"premium":1.8865557553956833,"strike":7.080935251798561,"iv":1.5607341726618704,"gamma":0.09757122302158273,"theta":-0.021618525179856116,"vega":0.007880935251798562,"rho":0.0029818201952923114,"breakevenPct":11.121325987537112},{"delta":0.75,"premium":2.18601860920666,"strike":6.59843290891283,"iv":1.5876270323212538,"gamma":0.0871230166503428,"theta":-0.019914201762977472,"vega":0.007157492654260528,"rho":0.0030664965217015684,"breakevenPct":8.853178663190713},{"delta":0.8,"premium":2.5043339862879535,"strike":6.10871694417238,"iv":1.6210746327130265,"gamma":0.07556571988246816,"theta":-0.018102252693437806,"vega":0.0063739471106758075,"rho":0.003136341630338297,"breakevenPct":6.729255643870287},{"delta":0.85,"premium":3.0284733890899256,"strike":5.450335285951605,"iv":1.751982877374634,"gamma":0.05866732786276566,"theta":-0.01612495425873011,"vega":0.005266008256120758,"rho":0.00304319661067103,"breakevenPct":5.0657828381850125},{"delta":0.9,"premium":3.7669026287956493,"strike":4.592330412449279,"iv":1.9928705616652784,"gamma":0.03918828739803474,"theta":-0.013847639750584182,"vega":0.003960861825510293,"rho":0.0027797639446136345,"breakevenPct":3.584052555699232}],"put":[{"delta":0.1,"premium":0.23672200357230513,"strike":4.822960047630735,"iv":1.7728047955253885,"gamma":0.04390652186857848,"theta":-0.011907000611381094,"vega":0.003975582395180239,"rho":-0.0008395836536193002,"breakevenPct":43.169293134344116},{"delta":0.15,"premium":0.31878542638097673,"strike":5.6878542638097676,"iv":1.4967716347898568,"gamma":0.06935788645721339,"theta":-0.013246448342949094,"vega":0.0052319906524356625,"rho":-0.0012298921072354647,"breakevenPct":33.4687876402876},{"delta":0.2,"premium":0.4200549450549451,"strike":6.28021978021978,"iv":1.360232967032967,"gamma":0.08994835164835165,"theta":-0.01442857142857143,"vega":0.0062324175824175826,"rho":-0.0016349054707481673,"breakevenPct":27.38333537590043},{"delta":0.25,"premium":0.5345238095238095,"strike":6.738095238095238,"iv":1.2955809523809523,"gamma":0.10734761904761905,"theta":-0.015619047619047617,"vega":0.007102380952380952,"rho":-0.0020501820597973205,"breakevenPct":23.127987254381306},{"delta":0.3,"premium":0.6689828080229225,"strike":7.153295128939828,"iv":1.2529587392550143,"gamma":0.120856446991404,"theta":-0.01659126074498567,"vega":0.007799283667621776,"rho":-0.002480875477561868,"breakevenPct":19.649165787894603},{"delta":0.35,"premium":0.830157593123209,"strike":7.511461318051576,"iv":1.239778223495702,"gamma":0.12916590257879657,"theta":-0.017271776504297995,"vega":0.008264899713467048,"rho":-0.002932172694450728,"breakevenPct":17.208132280937217},{"delta":0.4,"premium":0.9913323782234957,"strike":7.869627507163324,"iv":1.2265977077363897,"gamma":0.1374753581661891,"theta":-0.017952292263610316,"vega":0.00873051575931232,"rho":-0.003383469911339588,"breakevenPct":14.767098773979825},{"delta":0.45,"premium":1.2196837944664032,"strike":8.251383399209486,"iv":1.2371343873517786,"gamma":0.13934363636363636,"theta":-0.018476521739130437,"vega":0.008925138339920948,"rho":-0.0038872120171396093,"breakevenPct":12.866175901572701},{"delta":0.5,"premium":1.4864822134387354,"strike":8.646640316205534,"iv":1.2612450592885376,"gamma":0.13752545454545453,"theta":-0.018911304347826088,"vega":0.008964664031620552,"rho":-0.004420969751184383,"breakevenPct":11.274372952084281},{"delta":0.55,"premium":1.7698202959830875,"strike":9.05602536997886,"iv":1.2874445031712474,"gamma":0.13503720930232557,"theta":-0.019294397463002114,"vega":0.00897198731501057,"rho":-0.004967789956084757,"breakevenPct":9.712452614674449},{"delta":0.6,"premium":2.1926532769556024,"strike":9.584566596194502,"iv":1.3312605708245242,"gamma":0.12689767441860464,"theta":-0.01924154334038055,"vega":0.008707716701902748,"rho":-0.005624778547257816,"breakevenPct":8.402561099889711},{"delta":0.65,"premium":2.6337130541871923,"strike":10.13177339901478,"iv":1.3693369458128077,"gamma":0.11860246305418719,"theta":-0.018962807881773396,"vega":0.008394581280788177,"rho":-0.006296328269919143,"breakevenPct":7.087232406101788},{"delta":0.7,"premium":3.1417179802955655,"strike":10.747536945812808,"iv":1.3863320197044335,"gamma":0.10973546798029557,"theta":-0.017854433497536945,"vega":0.007901970443349754,"rho":-0.0070213595315981175,"breakevenPct":5.751933512797508},{"delta":0.75,"premium":3.6107303093272693,"strike":11.325912886659086,"iv":1.3655852487216136,"gamma":0.10113762913663252,"theta":-0.01582163837980093,"vega":0.007195925694131573,"rho":-0.0077172288459565605,"breakevenPct":4.396746253632996},{"delta":0.8,"premium":4.052646087848066,"strike":11.878307609810083,"iv":1.3186110940124842,"gamma":0.0927268310631283,"theta":-0.013146449193022845,"vega":0.006341562463846101,"rho":-0.0083928330782787,"breakevenPct":3.02773826565036},{"delta":0.85,"premium":4.757460480229627,"strike":12.674956089144029,"iv":1.295227324202389,"gamma":0.07854656885462169,"theta":-0.010341838624673711,"vega":0.005269634780296857,"rho":-0.009274318232516288,"breakevenPct":1.8897694062651544},{"delta":0.9,"premium":5.491562031885849,"strike":13.490624479873166,"iv":1.2307192053680394,"gamma":0.061066636831779195,"theta":-0.006851556353652595,"vega":0.003926034602267571,"rho":-0.010177757502106527,"breakevenPct":0.8790279059812122}]}},"errors":["fundamentals:provider_http_429"],"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"}}