{"symbol":"SMCX","url":"https://intraalpha.com/companies/SMCX","capturedAt":"2026-10-23T02:22:29.569Z","state":"ready","quote":{"symbol":"SMCX","last_price":8.61,"prev_close":9.74,"regular_close":8.74,"change":-1.13,"change_pct":-11.6016,"regular_change":-1,"regular_change_pct":-10.2669,"extended_change":-0.13,"extended_change_pct":-1.4874,"bid":8.57,"ask":8.61,"bid_size":100,"ask_size":500,"volume":5242821,"vwap":8.761774,"open":9.14,"high":9.38,"low":8.315,"close":8.74,"trade_count":21224,"last_trade_at":"2026-10-22T23:59:27.190383916Z","last_quote_at":"2026-10-22T23:59:57.007649565Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:26.298359203-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":191800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0729,"inception_date":"2024-08-21","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:28.832919+00:00"},"optionObservedAt":"2026-10-22T19:59:21.508Z","bars":[{"c":9.802,"h":10.04,"l":9.72,"n":127,"o":9.87,"t":"2026-10-16T08:00:00Z","v":18835,"vw":9.872493},{"c":9.8,"h":9.864,"l":9.8,"n":4,"o":9.864,"t":"2026-10-16T08:10:00Z","v":850,"vw":9.824154},{"c":9.74,"h":9.81,"l":9.72,"n":17,"o":9.8,"t":"2026-10-16T08:15:00Z","v":1801,"vw":9.754932},{"c":9.7201,"h":9.7201,"l":9.7201,"n":1,"o":9.7201,"t":"2026-10-16T08:25:00Z","v":10000,"vw":9.7201},{"c":9.7,"h":9.72,"l":9.7,"n":14,"o":9.72,"t":"2026-10-16T08:30:00Z","v":1800,"vw":9.714286},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-10-16T08:40:00Z","v":470,"vw":9.65},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-16T09:10:00Z","v":200,"vw":9.72},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-16T09:25:00Z","v":1300,"vw":9.75},{"c":9.72,"h":9.78,"l":9.72,"n":33,"o":9.78,"t":"2026-10-16T09:30:00Z","v":6694,"vw":9.734075},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-16T09:35:00Z","v":4519,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-16T09:40:00Z","v":117,"vw":9.7},{"c":9.69,"h":9.71,"l":9.69,"n":7,"o":9.71,"t":"2026-10-16T09:55:00Z","v":5600,"vw":9.708312},{"c":9.62,"h":9.62,"l":9.62,"n":11,"o":9.62,"t":"2026-10-16T10:05:00Z","v":2082,"vw":9.62},{"c":9.66,"h":9.66,"l":9.62,"n":53,"o":9.62,"t":"2026-10-16T10:10:00Z","v":6680,"vw":9.624031},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-16T10:15:00Z","v":230,"vw":9.65},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-16T10:20:00Z","v":200,"vw":9.64},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-16T10:30:00Z","v":500,"vw":9.62},{"c":9.61,"h":9.63,"l":9.61,"n":5,"o":9.61,"t":"2026-10-16T10:40:00Z","v":5462,"vw":9.615309},{"c":9.6193,"h":9.6193,"l":9.6193,"n":1,"o":9.6193,"t":"2026-10-16T10:45:00Z","v":100,"vw":9.6193},{"c":9.5981,"h":9.62,"l":9.51,"n":16,"o":9.62,"t":"2026-10-16T11:00:00Z","v":2472,"vw":9.60617},{"c":9.5,"h":9.56,"l":9.5,"n":23,"o":9.56,"t":"2026-10-16T11:05:00Z","v":7658,"vw":9.515597},{"c":9.5012,"h":9.53,"l":9.4557,"n":39,"o":9.47,"t":"2026-10-16T11:10:00Z","v":5389,"vw":9.501788},{"c":9.59,"h":9.59,"l":9.5,"n":6,"o":9.5,"t":"2026-10-16T11:15:00Z","v":495,"vw":9.53},{"c":9.54,"h":9.57,"l":9.54,"n":7,"o":9.57,"t":"2026-10-16T11:20:00Z","v":524,"vw":9.554851},{"c":9.55,"h":9.56,"l":9.54,"n":17,"o":9.56,"t":"2026-10-16T11:25:00Z","v":4392,"vw":9.549281},{"c":9.48,"h":9.5,"l":9.48,"n":15,"o":9.5,"t":"2026-10-16T11:30:00Z","v":3949,"vw":9.482969},{"c":9.4715,"h":9.5089,"l":9.4715,"n":4,"o":9.5089,"t":"2026-10-16T11:35:00Z","v":724,"vw":9.501682},{"c":9.42,"h":9.46,"l":9.42,"n":5,"o":9.46,"t":"2026-10-16T11:40:00Z","v":521,"vw":9.446154},{"c":9.4723,"h":9.4723,"l":9.44,"n":7,"o":9.44,"t":"2026-10-16T11:45:00Z","v":5295,"vw":9.470909},{"c":9.468,"h":9.49,"l":9.4646,"n":22,"o":9.48,"t":"2026-10-16T11:50:00Z","v":15631,"vw":9.468978},{"c":9.5,"h":9.5,"l":9.49,"n":8,"o":9.49,"t":"2026-10-16T11:55:00Z","v":1624,"vw":9.494282},{"c":9.52,"h":9.52,"l":9.51,"n":14,"o":9.51,"t":"2026-10-16T12:00:00Z","v":3770,"vw":9.514219},{"c":9.5299,"h":9.53,"l":9.52,"n":26,"o":9.52,"t":"2026-10-16T12:05:00Z","v":7622,"vw":9.524726},{"c":9.4846,"h":9.5,"l":9.4846,"n":8,"o":9.5,"t":"2026-10-16T12:10:00Z","v":5275,"vw":9.499465},{"c":9.5,"h":9.5,"l":9.5,"n":10,"o":9.5,"t":"2026-10-16T12:15:00Z","v":1275,"vw":9.5},{"c":9.57,"h":9.59,"l":9.5,"n":28,"o":9.52,"t":"2026-10-16T12:20:00Z","v":42087,"vw":9.552789},{"c":9.604,"h":9.61,"l":9.58,"n":60,"o":9.6,"t":"2026-10-16T12:25:00Z","v":26049,"vw":9.599915},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-16T12:30:00Z","v":910,"vw":9.6},{"c":9.5102,"h":9.62,"l":9.5,"n":35,"o":9.61,"t":"2026-10-16T12:35:00Z","v":8479,"vw":9.532694},{"c":9.4955,"h":9.4955,"l":9.4955,"n":9,"o":9.4955,"t":"2026-10-16T12:40:00Z","v":434,"vw":9.4955},{"c":9.47,"h":9.47,"l":9.43,"n":20,"o":9.46,"t":"2026-10-16T12:45:00Z","v":8056,"vw":9.465424},{"c":9.45,"h":9.45,"l":9.44,"n":14,"o":9.45,"t":"2026-10-16T12:50:00Z","v":7106,"vw":9.448461},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-16T12:55:00Z","v":225,"vw":9.45},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-16T13:00:00Z","v":902,"vw":9.44},{"c":9.42,"h":9.46,"l":9.42,"n":38,"o":9.46,"t":"2026-10-16T13:05:00Z","v":4321,"vw":9.420983},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-16T13:10:00Z","v":1047,"vw":9.45},{"c":9.3577,"h":9.42,"l":9.3577,"n":27,"o":9.42,"t":"2026-10-16T13:15:00Z","v":7266,"vw":9.364829},{"c":9.4,"h":9.4,"l":9.3593,"n":7,"o":9.3593,"t":"2026-10-16T13:20:00Z","v":4960,"vw":9.366776},{"c":9.43,"h":9.45,"l":9.43,"n":8,"o":9.45,"t":"2026-10-16T13:25:00Z","v":1611,"vw":9.435044},{"c":8.99,"h":9.43,"l":8.97,"n":946,"o":9.43,"t":"2026-10-16T13:30:00Z","v":212873,"vw":9.205215},{"c":8.92,"h":9.01,"l":8.76,"n":1072,"o":8.99,"t":"2026-10-16T13:35:00Z","v":221972,"vw":8.904748},{"c":8.96,"h":8.98,"l":8.73,"n":1233,"o":8.915,"t":"2026-10-16T13:40:00Z","v":281838,"vw":8.88922},{"c":8.71,"h":9.01,"l":8.69,"n":1044,"o":8.98,"t":"2026-10-16T13:45:00Z","v":191235,"vw":8.817405},{"c":8.67,"h":8.71,"l":8.5103,"n":845,"o":8.69,"t":"2026-10-16T13:50:00Z","v":171512,"vw":8.612868},{"c":8.635,"h":8.71,"l":8.585,"n":462,"o":8.67,"t":"2026-10-16T13:55:00Z","v":73110,"vw":8.646704},{"c":8.72,"h":8.75,"l":8.6175,"n":377,"o":8.64,"t":"2026-10-16T14:00:00Z","v":66711,"vw":8.684919},{"c":8.657,"h":8.72,"l":8.655,"n":227,"o":8.71,"t":"2026-10-16T14:05:00Z","v":37587,"vw":8.676451},{"c":8.805,"h":8.825,"l":8.61,"n":309,"o":8.655,"t":"2026-10-16T14:10:00Z","v":73342,"vw":8.700694},{"c":8.75,"h":8.85,"l":8.74,"n":275,"o":8.82,"t":"2026-10-16T14:15:00Z","v":59969,"vw":8.803726},{"c":8.73,"h":8.79,"l":8.705,"n":172,"o":8.75,"t":"2026-10-16T14:20:00Z","v":22996,"vw":8.749783},{"c":8.7,"h":8.7474,"l":8.681,"n":159,"o":8.7474,"t":"2026-10-16T14:25:00Z","v":34736,"vw":8.70879},{"c":8.78,"h":8.8,"l":8.67,"n":134,"o":8.7,"t":"2026-10-16T14:30:00Z","v":27969,"vw":8.738241},{"c":8.82,"h":8.86,"l":8.7899,"n":191,"o":8.81,"t":"2026-10-16T14:35:00Z","v":66922,"vw":8.829791},{"c":8.805,"h":8.845,"l":8.765,"n":186,"o":8.82,"t":"2026-10-16T14:40:00Z","v":69387,"vw":8.80344},{"c":8.77,"h":8.8391,"l":8.74,"n":181,"o":8.805,"t":"2026-10-16T14:45:00Z","v":42268,"vw":8.773281},{"c":8.6112,"h":8.77,"l":8.59,"n":307,"o":8.77,"t":"2026-10-16T14:50:00Z","v":77147,"vw":8.640354},{"c":8.61,"h":8.63,"l":8.59,"n":147,"o":8.6158,"t":"2026-10-16T14:55:00Z","v":66874,"vw":8.604195},{"c":8.58,"h":8.615,"l":8.57,"n":158,"o":8.585,"t":"2026-10-16T15:00:00Z","v":65049,"vw":8.58562},{"c":8.44,"h":8.58,"l":8.44,"n":389,"o":8.58,"t":"2026-10-16T15:05:00Z","v":81236,"vw":8.494384},{"c":8.415,"h":8.48,"l":8.375,"n":233,"o":8.44,"t":"2026-10-16T15:10:00Z","v":39691,"vw":8.426486},{"c":8.37,"h":8.4295,"l":8.355,"n":333,"o":8.405,"t":"2026-10-16T15:15:00Z","v":128002,"vw":8.386521},{"c":8.2801,"h":8.405,"l":8.235,"n":389,"o":8.38,"t":"2026-10-16T15:20:00Z","v":87662,"vw":8.286261},{"c":8.28,"h":8.3,"l":8.25,"n":260,"o":8.2799,"t":"2026-10-16T15:25:00Z","v":55798,"vw":8.276341},{"c":8.32,"h":8.3577,"l":8.28,"n":269,"o":8.28,"t":"2026-10-16T15:30:00Z","v":69608,"vw":8.314648},{"c":8.305,"h":8.32,"l":8.275,"n":195,"o":8.3166,"t":"2026-10-16T15:35:00Z","v":58291,"vw":8.296356},{"c":8.2595,"h":8.305,"l":8.25,"n":196,"o":8.3001,"t":"2026-10-16T15:40:00Z","v":51401,"vw":8.272776},{"c":8.26,"h":8.31,"l":8.255,"n":130,"o":8.2561,"t":"2026-10-16T15:45:00Z","v":32691,"vw":8.274007},{"c":8.1861,"h":8.28,"l":8.185,"n":435,"o":8.26,"t":"2026-10-16T15:50:00Z","v":71059,"vw":8.225179},{"c":8.1729,"h":8.205,"l":8.1701,"n":260,"o":8.185,"t":"2026-10-16T15:55:00Z","v":106273,"vw":8.188441},{"c":8.13,"h":8.17,"l":8.1,"n":304,"o":8.17,"t":"2026-10-16T16:00:00Z","v":87860,"vw":8.124293},{"c":8.065,"h":8.12,"l":8.045,"n":332,"o":8.1171,"t":"2026-10-16T16:05:00Z","v":103659,"vw":8.084304},{"c":8.115,"h":8.1199,"l":8.025,"n":508,"o":8.06,"t":"2026-10-16T16:10:00Z","v":194739,"vw":8.052566},{"c":8.025,"h":8.1199,"l":8.025,"n":218,"o":8.115,"t":"2026-10-16T16:15:00Z","v":61615,"vw":8.075616},{"c":8.02,"h":8.08,"l":8.015,"n":150,"o":8.03,"t":"2026-10-16T16:20:00Z","v":33516,"vw":8.034206},{"c":8.035,"h":8.06,"l":8.0101,"n":179,"o":8.029,"t":"2026-10-16T16:25:00Z","v":60906,"vw":8.040652},{"c":7.965,"h":8.03,"l":7.965,"n":364,"o":8.03,"t":"2026-10-16T16:30:00Z","v":70669,"vw":7.991942},{"c":8.04,"h":8.06,"l":7.94,"n":173,"o":7.95,"t":"2026-10-16T16:35:00Z","v":44382,"vw":7.998201},{"c":8.03,"h":8.05,"l":7.9861,"n":150,"o":8.05,"t":"2026-10-16T16:40:00Z","v":30197,"vw":8.012785},{"c":7.98,"h":8.05,"l":7.975,"n":122,"o":8.04,"t":"2026-10-16T16:45:00Z","v":15833,"vw":8.005918},{"c":8,"h":8.01,"l":7.975,"n":131,"o":7.985,"t":"2026-10-16T16:50:00Z","v":30940,"vw":7.988812},{"c":8.04,"h":8.04,"l":7.9801,"n":99,"o":7.99,"t":"2026-10-16T16:55:00Z","v":23496,"vw":8.007242},{"c":7.9433,"h":8.035,"l":7.9433,"n":154,"o":8.03,"t":"2026-10-16T17:00:00Z","v":40020,"vw":7.98424},{"c":7.93,"h":7.97,"l":7.905,"n":186,"o":7.96,"t":"2026-10-16T17:05:00Z","v":47339,"vw":7.92583},{"c":7.93,"h":7.95,"l":7.915,"n":127,"o":7.92,"t":"2026-10-16T17:10:00Z","v":30126,"vw":7.927414},{"c":7.8299,"h":7.93,"l":7.82,"n":359,"o":7.93,"t":"2026-10-16T17:15:00Z","v":105390,"vw":7.866074},{"c":7.84,"h":7.845,"l":7.81,"n":162,"o":7.82,"t":"2026-10-16T17:20:00Z","v":59905,"vw":7.825879},{"c":7.855,"h":7.8998,"l":7.805,"n":525,"o":7.83,"t":"2026-10-16T17:25:00Z","v":277302,"vw":7.851534},{"c":7.88,"h":7.9,"l":7.84,"n":253,"o":7.87,"t":"2026-10-16T17:30:00Z","v":102823,"vw":7.874731},{"c":7.845,"h":7.92,"l":7.845,"n":145,"o":7.885,"t":"2026-10-16T17:35:00Z","v":26617,"vw":7.876336},{"c":7.91,"h":7.9599,"l":7.835,"n":195,"o":7.84,"t":"2026-10-16T17:40:00Z","v":42468,"vw":7.906685},{"c":7.825,"h":7.94,"l":7.8201,"n":277,"o":7.91,"t":"2026-10-16T17:45:00Z","v":62339,"vw":7.884673},{"c":7.8384,"h":7.85,"l":7.815,"n":317,"o":7.83,"t":"2026-10-16T17:50:00Z","v":113453,"vw":7.831297},{"c":7.825,"h":7.85,"l":7.815,"n":133,"o":7.84,"t":"2026-10-16T17:55:00Z","v":40815,"vw":7.829518},{"c":7.795,"h":7.825,"l":7.77,"n":655,"o":7.825,"t":"2026-10-16T18:00:00Z","v":228336,"vw":7.798132},{"c":7.81,"h":7.835,"l":7.785,"n":140,"o":7.8,"t":"2026-10-16T18:05:00Z","v":25939,"vw":7.808121},{"c":7.8,"h":7.8407,"l":7.775,"n":133,"o":7.82,"t":"2026-10-16T18:10:00Z","v":28020,"vw":7.804649},{"c":7.755,"h":7.81,"l":7.75,"n":194,"o":7.81,"t":"2026-10-16T18:15:00Z","v":42763,"vw":7.769641},{"c":7.76,"h":7.7699,"l":7.73,"n":211,"o":7.7599,"t":"2026-10-16T18:20:00Z","v":70682,"vw":7.741843},{"c":7.815,"h":7.815,"l":7.755,"n":115,"o":7.76,"t":"2026-10-16T18:25:00Z","v":23869,"vw":7.774738},{"c":7.84,"h":7.85,"l":7.79,"n":135,"o":7.8,"t":"2026-10-16T18:30:00Z","v":33309,"vw":7.82669},{"c":7.85,"h":7.8567,"l":7.81,"n":77,"o":7.835,"t":"2026-10-16T18:35:00Z","v":15141,"vw":7.841413},{"c":7.82,"h":7.87,"l":7.81,"n":188,"o":7.86,"t":"2026-10-16T18:40:00Z","v":65427,"vw":7.845433},{"c":7.785,"h":7.83,"l":7.755,"n":152,"o":7.8213,"t":"2026-10-16T18:45:00Z","v":39598,"vw":7.780269},{"c":7.75,"h":7.7999,"l":7.745,"n":151,"o":7.7999,"t":"2026-10-16T18:50:00Z","v":40720,"vw":7.764791},{"c":7.74,"h":7.745,"l":7.705,"n":219,"o":7.745,"t":"2026-10-16T18:55:00Z","v":48729,"vw":7.718098},{"c":7.73,"h":7.78,"l":7.71,"n":108,"o":7.725,"t":"2026-10-16T19:00:00Z","v":37511,"vw":7.743219},{"c":7.74,"h":7.76,"l":7.7,"n":215,"o":7.74,"t":"2026-10-16T19:05:00Z","v":48831,"vw":7.71712},{"c":7.885,"h":7.89,"l":7.745,"n":177,"o":7.745,"t":"2026-10-16T19:10:00Z","v":40918,"vw":7.836807},{"c":7.835,"h":7.905,"l":7.8,"n":221,"o":7.89,"t":"2026-10-16T19:15:00Z","v":64923,"vw":7.832208},{"c":7.92,"h":7.935,"l":7.85,"n":141,"o":7.85,"t":"2026-10-16T19:20:00Z","v":29644,"vw":7.897519},{"c":7.93,"h":7.9498,"l":7.89,"n":184,"o":7.92,"t":"2026-10-16T19:25:00Z","v":61477,"vw":7.917487},{"c":7.83,"h":7.965,"l":7.805,"n":256,"o":7.93,"t":"2026-10-16T19:30:00Z","v":66414,"vw":7.905193},{"c":7.82,"h":7.86,"l":7.8117,"n":210,"o":7.8201,"t":"2026-10-16T19:35:00Z","v":49591,"vw":7.822348},{"c":7.795,"h":7.87,"l":7.79,"n":279,"o":7.825,"t":"2026-10-16T19:40:00Z","v":58684,"vw":7.829067},{"c":7.785,"h":7.8205,"l":7.775,"n":168,"o":7.8,"t":"2026-10-16T19:45:00Z","v":43858,"vw":7.801018},{"c":7.82,"h":7.89,"l":7.77,"n":245,"o":7.78,"t":"2026-10-16T19:50:00Z","v":53609,"vw":7.830347},{"c":7.785,"h":7.805,"l":7.75,"n":567,"o":7.8,"t":"2026-10-16T19:55:00Z","v":116830,"vw":7.781956},{"c":7.8,"h":7.81,"l":7.78,"n":37,"o":7.8,"t":"2026-10-16T20:00:00Z","v":12375,"vw":7.798205},{"c":7.86,"h":7.86,"l":7.81,"n":23,"o":7.81,"t":"2026-10-16T20:05:00Z","v":2345,"vw":7.829438},{"c":7.8581,"h":7.8581,"l":7.8177,"n":26,"o":7.83,"t":"2026-10-16T20:10:00Z","v":4538,"vw":7.8252},{"c":7.8,"h":7.8543,"l":7.8,"n":73,"o":7.8543,"t":"2026-10-16T20:15:00Z","v":27608,"vw":7.829757},{"c":7.8289,"h":7.8289,"l":7.8079,"n":6,"o":7.81,"t":"2026-10-16T20:20:00Z","v":1765,"vw":7.811013},{"c":7.81,"h":7.81,"l":7.75,"n":22,"o":7.75,"t":"2026-10-16T20:25:00Z","v":8067,"vw":7.796777},{"c":7.8399,"h":7.8399,"l":7.8162,"n":9,"o":7.8162,"t":"2026-10-16T20:30:00Z","v":3108,"vw":7.834027},{"c":7.81,"h":7.81,"l":7.8002,"n":8,"o":7.8002,"t":"2026-10-16T20:35:00Z","v":2288,"vw":7.808885},{"c":7.809,"h":7.809,"l":7.79,"n":11,"o":7.79,"t":"2026-10-16T20:40:00Z","v":1352,"vw":7.802333},{"c":7.8097,"h":7.8097,"l":7.7846,"n":9,"o":7.799,"t":"2026-10-16T20:45:00Z","v":1599,"vw":7.79491},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-16T20:50:00Z","v":175,"vw":7.8},{"c":7.7991,"h":7.8,"l":7.7732,"n":16,"o":7.79,"t":"2026-10-16T20:55:00Z","v":5519,"vw":7.786006},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-16T21:00:00Z","v":168,"vw":7.78},{"c":7.77,"h":7.77,"l":7.76,"n":5,"o":7.76,"t":"2026-10-16T21:05:00Z","v":3597,"vw":7.76952},{"c":7.77,"h":7.8,"l":7.77,"n":8,"o":7.8,"t":"2026-10-16T21:15:00Z","v":1611,"vw":7.771908},{"c":7.8,"h":7.83,"l":7.7506,"n":13,"o":7.78,"t":"2026-10-16T21:20:00Z","v":2753,"vw":7.788955},{"c":7.78,"h":7.8293,"l":7.78,"n":6,"o":7.8293,"t":"2026-10-16T21:25:00Z","v":1303,"vw":7.818276},{"c":7.7997,"h":7.8382,"l":7.77,"n":29,"o":7.8382,"t":"2026-10-16T21:30:00Z","v":3312,"vw":7.802523},{"c":7.8,"h":7.8,"l":7.75,"n":2,"o":7.75,"t":"2026-10-16T21:35:00Z","v":500,"vw":7.76},{"c":7.75,"h":7.84,"l":7.75,"n":3,"o":7.8359,"t":"2026-10-16T21:40:00Z","v":1050,"vw":7.812334},{"c":7.7334,"h":7.75,"l":7.7334,"n":9,"o":7.75,"t":"2026-10-16T21:45:00Z","v":2317,"vw":7.742455},{"c":7.8,"h":7.8,"l":7.73,"n":6,"o":7.73,"t":"2026-10-16T21:50:00Z","v":3385,"vw":7.778468},{"c":7.75,"h":7.75,"l":7.7,"n":9,"o":7.71,"t":"2026-10-16T21:55:00Z","v":1387,"vw":7.720425},{"c":7.7,"h":7.7497,"l":7.7,"n":2,"o":7.7497,"t":"2026-10-16T22:00:00Z","v":5500,"vw":7.704518},{"c":7.74,"h":7.74,"l":7.73,"n":14,"o":7.73,"t":"2026-10-16T22:05:00Z","v":3505,"vw":7.730981},{"c":7.7,"h":7.71,"l":7.7,"n":52,"o":7.71,"t":"2026-10-16T22:10:00Z","v":5726,"vw":7.700672},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T22:15:00Z","v":500,"vw":7.7},{"c":7.7,"h":7.74,"l":7.7,"n":8,"o":7.74,"t":"2026-10-16T22:20:00Z","v":841,"vw":7.705405},{"c":7.7,"h":7.75,"l":7.7,"n":2,"o":7.75,"t":"2026-10-16T22:25:00Z","v":500,"vw":7.74},{"c":7.71,"h":7.72,"l":7.67,"n":32,"o":7.72,"t":"2026-10-16T22:30:00Z","v":9904,"vw":7.699661},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-10-16T22:35:00Z","v":149,"vw":7.7},{"c":7.67,"h":7.68,"l":7.67,"n":13,"o":7.67,"t":"2026-10-16T22:40:00Z","v":1587,"vw":7.674384},{"c":7.68,"h":7.68,"l":7.6735,"n":22,"o":7.6735,"t":"2026-10-16T22:45:00Z","v":3350,"vw":7.679171},{"c":7.64,"h":7.7,"l":7.64,"n":22,"o":7.67,"t":"2026-10-16T22:50:00Z","v":2552,"vw":7.668737},{"c":7.68,"h":7.68,"l":7.6268,"n":5,"o":7.6268,"t":"2026-10-16T23:00:00Z","v":490,"vw":7.6401},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T23:05:00Z","v":438,"vw":7.72},{"c":7.6537,"h":7.69,"l":7.6509,"n":5,"o":7.69,"t":"2026-10-16T23:10:00Z","v":5121,"vw":7.652216},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T23:15:00Z","v":155,"vw":7.7},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-16T23:20:00Z","v":137,"vw":7.69},{"c":7.7,"h":7.7,"l":7.6995,"n":5,"o":7.6995,"t":"2026-10-16T23:25:00Z","v":1132,"vw":7.699942},{"c":7.72,"h":7.7292,"l":7.7,"n":14,"o":7.7,"t":"2026-10-16T23:30:00Z","v":3072,"vw":7.710841},{"c":7.76,"h":7.76,"l":7.74,"n":25,"o":7.74,"t":"2026-10-16T23:35:00Z","v":4950,"vw":7.753615},{"c":7.7754,"h":7.78,"l":7.7754,"n":3,"o":7.78,"t":"2026-10-16T23:40:00Z","v":1375,"vw":7.776462},{"c":7.75,"h":7.78,"l":7.75,"n":6,"o":7.78,"t":"2026-10-16T23:45:00Z","v":639,"vw":7.774212},{"c":7.79,"h":7.8,"l":7.7899,"n":4,"o":7.8,"t":"2026-10-16T23:50:00Z","v":1250,"vw":7.794125},{"c":7.78,"h":7.7938,"l":7.74,"n":24,"o":7.77,"t":"2026-10-16T23:55:00Z","v":3985,"vw":7.773155},{"c":8.27,"h":8.32,"l":8.1814,"n":150,"o":8.19,"t":"2026-10-19T08:00:00Z","v":28189,"vw":8.263624},{"c":8.3,"h":8.31,"l":8.27,"n":11,"o":8.27,"t":"2026-10-19T08:05:00Z","v":3063,"vw":8.280198},{"c":8.3,"h":8.31,"l":8.3,"n":6,"o":8.301,"t":"2026-10-19T08:10:00Z","v":2133,"vw":8.301938},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-19T08:15:00Z","v":1763,"vw":8.3},{"c":8.31,"h":8.31,"l":8.28,"n":23,"o":8.28,"t":"2026-10-19T08:20:00Z","v":3197,"vw":8.28486},{"c":8.3,"h":8.32,"l":8.285,"n":34,"o":8.29,"t":"2026-10-19T08:25:00Z","v":6062,"vw":8.295084},{"c":8.3278,"h":8.33,"l":8.3278,"n":3,"o":8.33,"t":"2026-10-19T08:30:00Z","v":6337,"vw":8.328264},{"c":8.3249,"h":8.3249,"l":8.3249,"n":1,"o":8.3249,"t":"2026-10-19T08:35:00Z","v":150,"vw":8.3249},{"c":8.28,"h":8.3,"l":8.28,"n":8,"o":8.3,"t":"2026-10-19T08:40:00Z","v":1383,"vw":8.28785},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T08:45:00Z","v":300,"vw":8.3},{"c":8.27,"h":8.278,"l":8.26,"n":15,"o":8.278,"t":"2026-10-19T08:50:00Z","v":4723,"vw":8.271285},{"c":8.22,"h":8.23,"l":8.22,"n":11,"o":8.23,"t":"2026-10-19T08:55:00Z","v":7042,"vw":8.224557},{"c":8.21,"h":8.2201,"l":8.21,"n":6,"o":8.2201,"t":"2026-10-19T09:00:00Z","v":510,"vw":8.21402},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-19T09:25:00Z","v":179,"vw":8.29},{"c":8.268,"h":8.29,"l":8.26,"n":37,"o":8.29,"t":"2026-10-19T09:30:00Z","v":5249,"vw":8.278473},{"c":8.27,"h":8.2883,"l":8.27,"n":4,"o":8.2883,"t":"2026-10-19T09:35:00Z","v":1320,"vw":8.282669},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-10-19T09:40:00Z","v":1523,"vw":8.29},{"c":8.3,"h":8.3,"l":8.29,"n":28,"o":8.29,"t":"2026-10-19T09:45:00Z","v":3635,"vw":8.293977},{"c":8.3,"h":8.3054,"l":8.3,"n":2,"o":8.3054,"t":"2026-10-19T09:50:00Z","v":400,"vw":8.30405},{"c":8.32,"h":8.32,"l":8.31,"n":3,"o":8.31,"t":"2026-10-19T09:55:00Z","v":312,"vw":8.316667},{"c":8.32,"h":8.32,"l":8.31,"n":20,"o":8.31,"t":"2026-10-19T10:05:00Z","v":4824,"vw":8.313021},{"c":8.32,"h":8.33,"l":8.31,"n":38,"o":8.32,"t":"2026-10-19T10:10:00Z","v":5727,"vw":8.321712},{"c":8.28,"h":8.29,"l":8.28,"n":4,"o":8.29,"t":"2026-10-19T10:15:00Z","v":414,"vw":8.287468},{"c":8.28,"h":8.28,"l":8.27,"n":10,"o":8.28,"t":"2026-10-19T10:20:00Z","v":1846,"vw":8.279417},{"c":8.29,"h":8.29,"l":8.28,"n":5,"o":8.28,"t":"2026-10-19T10:25:00Z","v":1150,"vw":8.282275},{"c":8.33,"h":8.33,"l":8.275,"n":15,"o":8.275,"t":"2026-10-19T10:35:00Z","v":10905,"vw":8.32314},{"c":8.3594,"h":8.36,"l":8.33,"n":10,"o":8.33,"t":"2026-10-19T10:40:00Z","v":1878,"vw":8.349054},{"c":8.41,"h":8.41,"l":8.36,"n":32,"o":8.37,"t":"2026-10-19T10:45:00Z","v":8665,"vw":8.379316},{"c":8.39,"h":8.39,"l":8.37,"n":7,"o":8.37,"t":"2026-10-19T10:50:00Z","v":1480,"vw":8.385224},{"c":8.3387,"h":8.44,"l":8.3162,"n":98,"o":8.41,"t":"2026-10-19T11:00:00Z","v":47267,"vw":8.39418},{"c":8.29,"h":8.3047,"l":8.2872,"n":10,"o":8.3047,"t":"2026-10-19T11:05:00Z","v":1880,"vw":8.293479},{"c":8.3026,"h":8.31,"l":8.2762,"n":11,"o":8.2994,"t":"2026-10-19T11:10:00Z","v":7351,"vw":8.302689},{"c":8.28,"h":8.28,"l":8.26,"n":16,"o":8.27,"t":"2026-10-19T11:15:00Z","v":8921,"vw":8.268154},{"c":8.28,"h":8.31,"l":8.28,"n":16,"o":8.3,"t":"2026-10-19T11:20:00Z","v":6933,"vw":8.289675},{"c":8.285,"h":8.3,"l":8.273,"n":51,"o":8.2746,"t":"2026-10-19T11:25:00Z","v":8498,"vw":8.277073},{"c":8.2601,"h":8.2601,"l":8.26,"n":4,"o":8.26,"t":"2026-10-19T11:30:00Z","v":577,"vw":8.260023},{"c":8.3,"h":8.3,"l":8.26,"n":20,"o":8.27,"t":"2026-10-19T11:35:00Z","v":7846,"vw":8.264915},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T11:40:00Z","v":6068,"vw":8.3},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-19T11:45:00Z","v":253,"vw":8.38},{"c":8.3987,"h":8.3987,"l":8.36,"n":5,"o":8.36,"t":"2026-10-19T11:50:00Z","v":5683,"vw":8.362449},{"c":8.35,"h":8.37,"l":8.35,"n":33,"o":8.37,"t":"2026-10-19T11:55:00Z","v":30192,"vw":8.358424},{"c":8.39,"h":8.39,"l":8.31,"n":56,"o":8.32,"t":"2026-10-19T12:00:00Z","v":33190,"vw":8.360923},{"c":8.46,"h":8.4795,"l":8.41,"n":62,"o":8.42,"t":"2026-10-19T12:05:00Z","v":32720,"vw":8.449223},{"c":8.4599,"h":8.4599,"l":8.42,"n":20,"o":8.4407,"t":"2026-10-19T12:10:00Z","v":7443,"vw":8.444173},{"c":8.3942,"h":8.45,"l":8.3942,"n":6,"o":8.45,"t":"2026-10-19T12:15:00Z","v":2494,"vw":8.420122},{"c":8.4,"h":8.43,"l":8.395,"n":14,"o":8.395,"t":"2026-10-19T12:20:00Z","v":18302,"vw":8.407554},{"c":8.43,"h":8.4399,"l":8.4048,"n":37,"o":8.43,"t":"2026-10-19T12:25:00Z","v":17875,"vw":8.431267},{"c":8.4165,"h":8.4594,"l":8.4,"n":7,"o":8.4,"t":"2026-10-19T12:30:00Z","v":6925,"vw":8.428508},{"c":8.46,"h":8.46,"l":8.4117,"n":33,"o":8.45,"t":"2026-10-19T12:35:00Z","v":7292,"vw":8.445553},{"c":8.41,"h":8.42,"l":8.41,"n":26,"o":8.42,"t":"2026-10-19T12:40:00Z","v":1678,"vw":8.419286},{"c":8.38,"h":8.41,"l":8.38,"n":11,"o":8.41,"t":"2026-10-19T12:45:00Z","v":3853,"vw":8.402375},{"c":8.37,"h":8.38,"l":8.37,"n":16,"o":8.38,"t":"2026-10-19T12:50:00Z","v":5360,"vw":8.37559},{"c":8.37,"h":8.37,"l":8.35,"n":28,"o":8.37,"t":"2026-10-19T12:55:00Z","v":5062,"vw":8.364305},{"c":8.405,"h":8.405,"l":8.35,"n":11,"o":8.35,"t":"2026-10-19T13:00:00Z","v":20557,"vw":8.35027},{"c":8.47,"h":8.47,"l":8.43,"n":30,"o":8.46,"t":"2026-10-19T13:05:00Z","v":3784,"vw":8.448475},{"c":8.48,"h":8.49,"l":8.45,"n":33,"o":8.45,"t":"2026-10-19T13:10:00Z","v":4909,"vw":8.457708},{"c":8.5596,"h":8.569,"l":8.455,"n":47,"o":8.455,"t":"2026-10-19T13:15:00Z","v":12760,"vw":8.53542},{"c":8.55,"h":8.59,"l":8.54,"n":114,"o":8.56,"t":"2026-10-19T13:20:00Z","v":31395,"vw":8.555975},{"c":8.47,"h":8.52,"l":8.42,"n":163,"o":8.52,"t":"2026-10-19T13:25:00Z","v":27836,"vw":8.459135},{"c":8.43,"h":8.46,"l":8.1373,"n":945,"o":8.41,"t":"2026-10-19T13:30:00Z","v":254402,"vw":8.332169},{"c":8.3072,"h":8.42,"l":8.22,"n":536,"o":8.42,"t":"2026-10-19T13:35:00Z","v":99331,"vw":8.28548},{"c":8.42,"h":8.47,"l":8.2599,"n":332,"o":8.3,"t":"2026-10-19T13:40:00Z","v":75368,"vw":8.392101},{"c":8.41,"h":8.44,"l":8.34,"n":406,"o":8.41,"t":"2026-10-19T13:45:00Z","v":135005,"vw":8.390061},{"c":8.3901,"h":8.445,"l":8.355,"n":307,"o":8.415,"t":"2026-10-19T13:50:00Z","v":77811,"vw":8.401735},{"c":8.4,"h":8.41,"l":8.325,"n":313,"o":8.38,"t":"2026-10-19T13:55:00Z","v":98904,"vw":8.367314},{"c":8.2898,"h":8.41,"l":8.24,"n":404,"o":8.4,"t":"2026-10-19T14:00:00Z","v":119640,"vw":8.347998},{"c":8.35,"h":8.37,"l":8.26,"n":200,"o":8.27,"t":"2026-10-19T14:05:00Z","v":32944,"vw":8.305523},{"c":8.405,"h":8.41,"l":8.32,"n":325,"o":8.3601,"t":"2026-10-19T14:10:00Z","v":88889,"vw":8.371573},{"c":8.44,"h":8.471,"l":8.355,"n":203,"o":8.39,"t":"2026-10-19T14:15:00Z","v":101861,"vw":8.421154},{"c":8.365,"h":8.47,"l":8.3529,"n":283,"o":8.44,"t":"2026-10-19T14:20:00Z","v":99257,"vw":8.418187},{"c":8.315,"h":8.38,"l":8.305,"n":250,"o":8.375,"t":"2026-10-19T14:25:00Z","v":94871,"vw":8.325386},{"c":8.25,"h":8.32,"l":8.225,"n":231,"o":8.32,"t":"2026-10-19T14:30:00Z","v":107875,"vw":8.267691},{"c":8.265,"h":8.34,"l":8.23,"n":148,"o":8.28,"t":"2026-10-19T14:35:00Z","v":42543,"vw":8.290824},{"c":8.34,"h":8.35,"l":8.29,"n":89,"o":8.29,"t":"2026-10-19T14:40:00Z","v":58983,"vw":8.327995},{"c":8.36,"h":8.395,"l":8.33,"n":119,"o":8.345,"t":"2026-10-19T14:45:00Z","v":35832,"vw":8.369168},{"c":8.32,"h":8.345,"l":8.3,"n":64,"o":8.345,"t":"2026-10-19T14:50:00Z","v":44884,"vw":8.32686},{"c":8.29,"h":8.3476,"l":8.29,"n":56,"o":8.32,"t":"2026-10-19T14:55:00Z","v":22221,"vw":8.31657},{"c":8.38,"h":8.38,"l":8.29,"n":104,"o":8.29,"t":"2026-10-19T15:00:00Z","v":45663,"vw":8.327134},{"c":8.4,"h":8.42,"l":8.37,"n":127,"o":8.38,"t":"2026-10-19T15:05:00Z","v":40030,"vw":8.39496},{"c":8.37,"h":8.4,"l":8.355,"n":135,"o":8.39,"t":"2026-10-19T15:10:00Z","v":35256,"vw":8.381121},{"c":8.4067,"h":8.45,"l":8.3701,"n":144,"o":8.3881,"t":"2026-10-19T15:15:00Z","v":54437,"vw":8.417888},{"c":8.505,"h":8.51,"l":8.41,"n":119,"o":8.41,"t":"2026-10-19T15:20:00Z","v":126072,"vw":8.446386},{"c":8.525,"h":8.54,"l":8.48,"n":195,"o":8.505,"t":"2026-10-19T15:25:00Z","v":133463,"vw":8.502683},{"c":8.5051,"h":8.54,"l":8.49,"n":87,"o":8.53,"t":"2026-10-19T15:30:00Z","v":22760,"vw":8.511767},{"c":8.475,"h":8.5301,"l":8.47,"n":127,"o":8.485,"t":"2026-10-19T15:35:00Z","v":65180,"vw":8.514691},{"c":8.475,"h":8.495,"l":8.475,"n":72,"o":8.485,"t":"2026-10-19T15:40:00Z","v":44070,"vw":8.486531},{"c":8.45,"h":8.475,"l":8.44,"n":72,"o":8.47,"t":"2026-10-19T15:45:00Z","v":18670,"vw":8.459058},{"c":8.4299,"h":8.46,"l":8.42,"n":52,"o":8.46,"t":"2026-10-19T15:50:00Z","v":14307,"vw":8.443082},{"c":8.375,"h":8.435,"l":8.37,"n":104,"o":8.435,"t":"2026-10-19T15:55:00Z","v":49074,"vw":8.397362},{"c":8.365,"h":8.37,"l":8.3201,"n":106,"o":8.37,"t":"2026-10-19T16:00:00Z","v":34487,"vw":8.343549},{"c":8.3629,"h":8.37,"l":8.33,"n":58,"o":8.365,"t":"2026-10-19T16:05:00Z","v":25006,"vw":8.350094},{"c":8.355,"h":8.37,"l":8.3498,"n":42,"o":8.3498,"t":"2026-10-19T16:10:00Z","v":12748,"vw":8.361528},{"c":8.345,"h":8.37,"l":8.339,"n":40,"o":8.3495,"t":"2026-10-19T16:15:00Z","v":12572,"vw":8.357296},{"c":8.35,"h":8.35,"l":8.33,"n":209,"o":8.34,"t":"2026-10-19T16:20:00Z","v":126277,"vw":8.340647},{"c":8.325,"h":8.355,"l":8.32,"n":99,"o":8.355,"t":"2026-10-19T16:25:00Z","v":36218,"vw":8.338334},{"c":8.285,"h":8.32,"l":8.271,"n":114,"o":8.32,"t":"2026-10-19T16:30:00Z","v":30001,"vw":8.292775},{"c":8.3,"h":8.33,"l":8.285,"n":65,"o":8.285,"t":"2026-10-19T16:35:00Z","v":16808,"vw":8.302398},{"c":8.32,"h":8.34,"l":8.29,"n":65,"o":8.29,"t":"2026-10-19T16:40:00Z","v":27446,"vw":8.310466},{"c":8.26,"h":8.3151,"l":8.245,"n":65,"o":8.3151,"t":"2026-10-19T16:45:00Z","v":23371,"vw":8.267214},{"c":8.2101,"h":8.26,"l":8.21,"n":54,"o":8.26,"t":"2026-10-19T16:50:00Z","v":16160,"vw":8.228388},{"c":8.215,"h":8.2299,"l":8.21,"n":67,"o":8.215,"t":"2026-10-19T16:55:00Z","v":43469,"vw":8.222242},{"c":8.19,"h":8.2119,"l":8.16,"n":144,"o":8.205,"t":"2026-10-19T17:00:00Z","v":42572,"vw":8.194517},{"c":8.115,"h":8.1801,"l":8.115,"n":96,"o":8.18,"t":"2026-10-19T17:05:00Z","v":41006,"vw":8.153615},{"c":8.0999,"h":8.115,"l":8.09,"n":70,"o":8.115,"t":"2026-10-19T17:10:00Z","v":41599,"vw":8.101124},{"c":8.1072,"h":8.1301,"l":8.1061,"n":46,"o":8.11,"t":"2026-10-19T17:15:00Z","v":19867,"vw":8.120981},{"c":8.07,"h":8.1,"l":8.06,"n":89,"o":8.1,"t":"2026-10-19T17:20:00Z","v":38949,"vw":8.073775},{"c":8.065,"h":8.0999,"l":8.065,"n":49,"o":8.085,"t":"2026-10-19T17:25:00Z","v":24611,"vw":8.088986},{"c":8.08,"h":8.09,"l":8.05,"n":70,"o":8.065,"t":"2026-10-19T17:30:00Z","v":42252,"vw":8.069106},{"c":8.0637,"h":8.08,"l":8.055,"n":48,"o":8.08,"t":"2026-10-19T17:35:00Z","v":66385,"vw":8.063537},{"c":8.045,"h":8.0671,"l":8.025,"n":117,"o":8.065,"t":"2026-10-19T17:40:00Z","v":36343,"vw":8.042269},{"c":7.98,"h":8.0401,"l":7.9748,"n":103,"o":8.0401,"t":"2026-10-19T17:45:00Z","v":22879,"vw":8.014048},{"c":7.9861,"h":8,"l":7.985,"n":54,"o":7.99,"t":"2026-10-19T17:50:00Z","v":27014,"vw":7.993151},{"c":8.04,"h":8.05,"l":7.976,"n":66,"o":8,"t":"2026-10-19T17:55:00Z","v":23980,"vw":7.993362},{"c":8.0027,"h":8.0699,"l":8.0027,"n":57,"o":8.045,"t":"2026-10-19T18:00:00Z","v":13363,"vw":8.036171},{"c":8.0417,"h":8.045,"l":7.9978,"n":265,"o":8.0097,"t":"2026-10-19T18:05:00Z","v":152032,"vw":8.012366},{"c":8.05,"h":8.0639,"l":8.0399,"n":100,"o":8.0497,"t":"2026-10-19T18:10:00Z","v":73466,"vw":8.055299},{"c":8.01,"h":8.055,"l":8.01,"n":24,"o":8.055,"t":"2026-10-19T18:15:00Z","v":3025,"vw":8.034599},{"c":8,"h":8.015,"l":8,"n":23,"o":8.015,"t":"2026-10-19T18:20:00Z","v":12541,"vw":8.001695},{"c":7.96,"h":7.98,"l":7.94,"n":52,"o":7.98,"t":"2026-10-19T18:25:00Z","v":17593,"vw":7.954315},{"c":7.94,"h":7.98,"l":7.94,"n":54,"o":7.95,"t":"2026-10-19T18:30:00Z","v":12052,"vw":7.954207},{"c":7.9399,"h":7.9399,"l":7.9201,"n":17,"o":7.9201,"t":"2026-10-19T18:35:00Z","v":31288,"vw":7.930183},{"c":7.9987,"h":7.9999,"l":7.945,"n":67,"o":7.945,"t":"2026-10-19T18:40:00Z","v":21356,"vw":7.976994},{"c":8.02,"h":8.0501,"l":8,"n":40,"o":8,"t":"2026-10-19T18:45:00Z","v":11818,"vw":8.027199},{"c":8,"h":8.01,"l":7.99,"n":36,"o":7.9914,"t":"2026-10-19T18:50:00Z","v":10263,"vw":8.004472},{"c":7.97,"h":8,"l":7.965,"n":36,"o":7.9999,"t":"2026-10-19T18:55:00Z","v":8482,"vw":7.987427},{"c":8.03,"h":8.03,"l":7.98,"n":18,"o":7.98,"t":"2026-10-19T19:00:00Z","v":5208,"vw":7.996766},{"c":7.9765,"h":8.04,"l":7.9753,"n":53,"o":8.02,"t":"2026-10-19T19:05:00Z","v":18133,"vw":8.005614},{"c":7.97,"h":7.995,"l":7.97,"n":24,"o":7.98,"t":"2026-10-19T19:10:00Z","v":4736,"vw":7.985464},{"c":8.01,"h":8.01,"l":7.965,"n":46,"o":7.965,"t":"2026-10-19T19:15:00Z","v":17251,"vw":7.981238},{"c":8.1537,"h":8.156,"l":8.025,"n":66,"o":8.025,"t":"2026-10-19T19:20:00Z","v":26545,"vw":8.092972},{"c":8.095,"h":8.16,"l":8.09,"n":55,"o":8.1567,"t":"2026-10-19T19:25:00Z","v":22459,"vw":8.120277},{"c":8.1396,"h":8.155,"l":8.08,"n":32,"o":8.09,"t":"2026-10-19T19:30:00Z","v":20504,"vw":8.135996},{"c":8.18,"h":8.1998,"l":8.155,"n":59,"o":8.155,"t":"2026-10-19T19:35:00Z","v":16170,"vw":8.184876},{"c":8.18,"h":8.2013,"l":8.1728,"n":23,"o":8.1728,"t":"2026-10-19T19:40:00Z","v":24767,"vw":8.18038},{"c":8.075,"h":8.125,"l":8.075,"n":36,"o":8.1224,"t":"2026-10-19T19:45:00Z","v":10990,"vw":8.097593},{"c":8.055,"h":8.08,"l":8.04,"n":74,"o":8.08,"t":"2026-10-19T19:50:00Z","v":37490,"vw":8.050916},{"c":8.005,"h":8.04,"l":7.9901,"n":209,"o":8.04,"t":"2026-10-19T19:55:00Z","v":60154,"vw":8.012737},{"c":8.01,"h":8.01,"l":7.99,"n":17,"o":7.99,"t":"2026-10-19T20:00:00Z","v":3427,"vw":7.990586},{"c":8.0685,"h":8.0785,"l":8.06,"n":7,"o":8.06,"t":"2026-10-19T20:05:00Z","v":1990,"vw":8.064653},{"c":8.08,"h":8.08,"l":8.06,"n":22,"o":8.06,"t":"2026-10-19T20:35:00Z","v":4841,"vw":8.060438},{"c":8.09,"h":8.09,"l":8.0702,"n":17,"o":8.0702,"t":"2026-10-19T20:40:00Z","v":823,"vw":8.085951},{"c":8.09,"h":8.09,"l":8.0877,"n":3,"o":8.0877,"t":"2026-10-19T20:45:00Z","v":450,"vw":8.089425},{"c":8.085,"h":8.085,"l":8.085,"n":2,"o":8.085,"t":"2026-10-19T20:50:00Z","v":168,"vw":8.085},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-19T20:55:00Z","v":150,"vw":8.08},{"c":8.1,"h":8.1069,"l":8.085,"n":43,"o":8.09,"t":"2026-10-19T21:20:00Z","v":5189,"vw":8.098748},{"c":8.061,"h":8.061,"l":8.05,"n":10,"o":8.06,"t":"2026-10-19T21:25:00Z","v":12640,"vw":8.053281},{"c":8.07,"h":8.078,"l":8.07,"n":5,"o":8.07,"t":"2026-10-19T21:30:00Z","v":2300,"vw":8.072783},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-19T21:35:00Z","v":250,"vw":8.07},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-19T21:50:00Z","v":100,"vw":8.06},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-19T22:05:00Z","v":100,"vw":8.07},{"c":8.0677,"h":8.0677,"l":8.0603,"n":2,"o":8.0603,"t":"2026-10-19T22:15:00Z","v":1050,"vw":8.06171},{"c":8.1009,"h":8.1009,"l":8.1009,"n":1,"o":8.1009,"t":"2026-10-19T22:30:00Z","v":1000,"vw":8.1009},{"c":8.07,"h":8.07,"l":8.07,"n":5,"o":8.07,"t":"2026-10-19T22:35:00Z","v":1000,"vw":8.07},{"c":8.0969,"h":8.1,"l":8.09,"n":14,"o":8.1,"t":"2026-10-19T22:40:00Z","v":13080,"vw":8.098561},{"c":8.11,"h":8.11,"l":8.09,"n":11,"o":8.09,"t":"2026-10-19T23:00:00Z","v":2846,"vw":8.10083},{"c":8.1182,"h":8.1182,"l":8.1182,"n":1,"o":8.1182,"t":"2026-10-19T23:05:00Z","v":340,"vw":8.1182},{"c":8.07,"h":8.08,"l":8.07,"n":4,"o":8.08,"t":"2026-10-19T23:25:00Z","v":622,"vw":8.075474},{"c":8.0799,"h":8.0799,"l":8.0799,"n":1,"o":8.0799,"t":"2026-10-19T23:35:00Z","v":280,"vw":8.0799},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-19T23:40:00Z","v":900,"vw":8.06},{"c":8.04,"h":8.06,"l":8.04,"n":14,"o":8.06,"t":"2026-10-19T23:50:00Z","v":5503,"vw":8.055459},{"c":8.058,"h":8.058,"l":8.05,"n":5,"o":8.05,"t":"2026-10-19T23:55:00Z","v":999,"vw":8.054},{"c":7.7,"h":7.88,"l":7.7,"n":128,"o":7.8,"t":"2026-10-20T08:00:00Z","v":28800,"vw":7.824605},{"c":7.71,"h":7.71,"l":7.6673,"n":14,"o":7.6673,"t":"2026-10-20T08:10:00Z","v":11296,"vw":7.708359},{"c":7.72,"h":7.73,"l":7.72,"n":18,"o":7.72,"t":"2026-10-20T08:15:00Z","v":1948,"vw":7.722431},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-20T08:30:00Z","v":306,"vw":7.76},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-20T08:45:00Z","v":300,"vw":7.76},{"c":7.72,"h":7.72,"l":7.72,"n":5,"o":7.72,"t":"2026-10-20T08:55:00Z","v":2235,"vw":7.72},{"c":7.7,"h":7.72,"l":7.7,"n":9,"o":7.72,"t":"2026-10-20T09:00:00Z","v":3342,"vw":7.716795},{"c":7.65,"h":7.69,"l":7.65,"n":20,"o":7.69,"t":"2026-10-20T09:05:00Z","v":9888,"vw":7.656816},{"c":7.6,"h":7.62,"l":7.6,"n":25,"o":7.62,"t":"2026-10-20T09:10:00Z","v":5548,"vw":7.607629},{"c":7.64,"h":7.64,"l":7.61,"n":16,"o":7.61,"t":"2026-10-20T09:15:00Z","v":1151,"vw":7.624158},{"c":7.63,"h":7.64,"l":7.63,"n":16,"o":7.64,"t":"2026-10-20T09:20:00Z","v":1655,"vw":7.638597},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-20T09:25:00Z","v":150,"vw":7.65},{"c":7.68,"h":7.69,"l":7.66,"n":14,"o":7.66,"t":"2026-10-20T09:35:00Z","v":4445,"vw":7.677295},{"c":7.662,"h":7.67,"l":7.662,"n":10,"o":7.67,"t":"2026-10-20T09:45:00Z","v":1000,"vw":7.66603},{"c":7.7,"h":7.71,"l":7.7,"n":4,"o":7.71,"t":"2026-10-20T10:05:00Z","v":220,"vw":7.705},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-20T10:20:00Z","v":202,"vw":7.71},{"c":7.68,"h":7.7,"l":7.68,"n":5,"o":7.6996,"t":"2026-10-20T10:25:00Z","v":1005,"vw":7.696801},{"c":7.68,"h":7.68,"l":7.68,"n":6,"o":7.68,"t":"2026-10-20T10:30:00Z","v":1011,"vw":7.68},{"c":7.6729,"h":7.6732,"l":7.6729,"n":5,"o":7.6732,"t":"2026-10-20T10:35:00Z","v":2774,"vw":7.673013},{"c":7.68,"h":7.68,"l":7.67,"n":5,"o":7.67,"t":"2026-10-20T10:40:00Z","v":572,"vw":7.675455},{"c":7.63,"h":7.63,"l":7.62,"n":14,"o":7.63,"t":"2026-10-20T10:50:00Z","v":824,"vw":7.625828},{"c":7.6,"h":7.6683,"l":7.6,"n":38,"o":7.6683,"t":"2026-10-20T11:00:00Z","v":8147,"vw":7.610953},{"c":7.61,"h":7.61,"l":7.61,"n":7,"o":7.61,"t":"2026-10-20T11:05:00Z","v":861,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":10,"o":7.62,"t":"2026-10-20T11:10:00Z","v":1606,"vw":7.62},{"c":7.6,"h":7.62,"l":7.6,"n":5,"o":7.62,"t":"2026-10-20T11:15:00Z","v":1091,"vw":7.610575},{"c":7.6191,"h":7.6191,"l":7.61,"n":5,"o":7.61,"t":"2026-10-20T11:20:00Z","v":3800,"vw":7.610479},{"c":7.58,"h":7.627,"l":7.58,"n":12,"o":7.62,"t":"2026-10-20T11:25:00Z","v":6506,"vw":7.596181},{"c":7.606,"h":7.606,"l":7.606,"n":3,"o":7.606,"t":"2026-10-20T11:30:00Z","v":131,"vw":7.606},{"c":7.64,"h":7.65,"l":7.59,"n":18,"o":7.59,"t":"2026-10-20T11:35:00Z","v":2154,"vw":7.618897},{"c":7.62,"h":7.65,"l":7.62,"n":5,"o":7.65,"t":"2026-10-20T11:40:00Z","v":1506,"vw":7.647574},{"c":7.6391,"h":7.6391,"l":7.63,"n":7,"o":7.63,"t":"2026-10-20T11:45:00Z","v":782,"vw":7.631188},{"c":7.6296,"h":7.63,"l":7.6,"n":41,"o":7.6094,"t":"2026-10-20T11:50:00Z","v":3750,"vw":7.610544},{"c":7.6077,"h":7.62,"l":7.5724,"n":34,"o":7.62,"t":"2026-10-20T11:55:00Z","v":13914,"vw":7.583618},{"c":7.6,"h":7.62,"l":7.6,"n":5,"o":7.62,"t":"2026-10-20T12:00:00Z","v":1020,"vw":7.61003},{"c":7.57,"h":7.63,"l":7.57,"n":15,"o":7.63,"t":"2026-10-20T12:05:00Z","v":2043,"vw":7.593549},{"c":7.6023,"h":7.6023,"l":7.56,"n":42,"o":7.57,"t":"2026-10-20T12:10:00Z","v":15202,"vw":7.578777},{"c":7.6,"h":7.6123,"l":7.59,"n":15,"o":7.59,"t":"2026-10-20T12:15:00Z","v":5156,"vw":7.598533},{"c":7.604,"h":7.61,"l":7.58,"n":9,"o":7.6,"t":"2026-10-20T12:20:00Z","v":10349,"vw":7.606602},{"c":7.56,"h":7.607,"l":7.56,"n":27,"o":7.6054,"t":"2026-10-20T12:25:00Z","v":14455,"vw":7.579416},{"c":7.57,"h":7.58,"l":7.57,"n":13,"o":7.58,"t":"2026-10-20T12:30:00Z","v":771,"vw":7.576329},{"c":7.67,"h":7.67,"l":7.59,"n":21,"o":7.59,"t":"2026-10-20T12:35:00Z","v":6606,"vw":7.625143},{"c":7.68,"h":7.7,"l":7.68,"n":44,"o":7.69,"t":"2026-10-20T12:40:00Z","v":5155,"vw":7.688503},{"c":7.68,"h":7.72,"l":7.66,"n":24,"o":7.6949,"t":"2026-10-20T12:45:00Z","v":11322,"vw":7.697009},{"c":7.69,"h":7.69,"l":7.63,"n":52,"o":7.66,"t":"2026-10-20T12:50:00Z","v":5339,"vw":7.651883},{"c":7.67,"h":7.676,"l":7.64,"n":29,"o":7.66,"t":"2026-10-20T12:55:00Z","v":4154,"vw":7.667896},{"c":7.64,"h":7.651,"l":7.64,"n":9,"o":7.651,"t":"2026-10-20T13:00:00Z","v":572,"vw":7.647112},{"c":7.6546,"h":7.67,"l":7.6546,"n":13,"o":7.67,"t":"2026-10-20T13:05:00Z","v":2363,"vw":7.657359},{"c":7.679,"h":7.7,"l":7.67,"n":34,"o":7.68,"t":"2026-10-20T13:10:00Z","v":11322,"vw":7.689029},{"c":7.69,"h":7.7,"l":7.69,"n":14,"o":7.6938,"t":"2026-10-20T13:15:00Z","v":3150,"vw":7.695972},{"c":7.64,"h":7.67,"l":7.64,"n":29,"o":7.67,"t":"2026-10-20T13:20:00Z","v":2847,"vw":7.662559},{"c":7.7,"h":7.72,"l":7.66,"n":60,"o":7.67,"t":"2026-10-20T13:25:00Z","v":19987,"vw":7.691983},{"c":7.5,"h":7.75,"l":7.485,"n":795,"o":7.7,"t":"2026-10-20T13:30:00Z","v":201514,"vw":7.556544},{"c":7.545,"h":7.63,"l":7.425,"n":538,"o":7.475,"t":"2026-10-20T13:35:00Z","v":109751,"vw":7.510756},{"c":7.46,"h":7.55,"l":7.44,"n":365,"o":7.55,"t":"2026-10-20T13:40:00Z","v":86155,"vw":7.482156},{"c":7.57,"h":7.57,"l":7.41,"n":304,"o":7.43,"t":"2026-10-20T13:45:00Z","v":69048,"vw":7.493695},{"c":7.6,"h":7.6065,"l":7.47,"n":191,"o":7.56,"t":"2026-10-20T13:50:00Z","v":47299,"vw":7.549158},{"c":7.73,"h":7.73,"l":7.5897,"n":290,"o":7.5998,"t":"2026-10-20T13:55:00Z","v":78245,"vw":7.689532},{"c":7.79,"h":7.8,"l":7.72,"n":242,"o":7.74,"t":"2026-10-20T14:00:00Z","v":79728,"vw":7.77009},{"c":7.895,"h":7.93,"l":7.7789,"n":245,"o":7.79,"t":"2026-10-20T14:05:00Z","v":77940,"vw":7.860333},{"c":7.93,"h":7.945,"l":7.87,"n":252,"o":7.9012,"t":"2026-10-20T14:10:00Z","v":62379,"vw":7.900066},{"c":8.005,"h":8.0499,"l":7.945,"n":228,"o":7.95,"t":"2026-10-20T14:15:00Z","v":72084,"vw":7.998826},{"c":8.075,"h":8.0899,"l":7.9799,"n":135,"o":8,"t":"2026-10-20T14:20:00Z","v":41597,"vw":8.001098},{"c":8.2,"h":8.235,"l":8.065,"n":197,"o":8.07,"t":"2026-10-20T14:25:00Z","v":48367,"vw":8.144688},{"c":8.08,"h":8.23,"l":8.065,"n":252,"o":8.19,"t":"2026-10-20T14:30:00Z","v":85342,"vw":8.165215},{"c":8.088,"h":8.1,"l":8.05,"n":121,"o":8.07,"t":"2026-10-20T14:35:00Z","v":32378,"vw":8.078653},{"c":8.1499,"h":8.16,"l":8.08,"n":105,"o":8.081,"t":"2026-10-20T14:40:00Z","v":29658,"vw":8.128592},{"c":8.12,"h":8.2,"l":8.1101,"n":189,"o":8.135,"t":"2026-10-20T14:45:00Z","v":71010,"vw":8.156564},{"c":8.185,"h":8.19,"l":8.12,"n":92,"o":8.125,"t":"2026-10-20T14:50:00Z","v":32687,"vw":8.163761},{"c":8.145,"h":8.205,"l":8.1308,"n":159,"o":8.185,"t":"2026-10-20T14:55:00Z","v":53650,"vw":8.180883},{"c":8.085,"h":8.155,"l":8.08,"n":120,"o":8.14,"t":"2026-10-20T15:00:00Z","v":29829,"vw":8.115501},{"c":8.145,"h":8.1895,"l":8.0801,"n":159,"o":8.085,"t":"2026-10-20T15:05:00Z","v":42911,"vw":8.132503},{"c":8.0176,"h":8.14,"l":7.96,"n":243,"o":8.14,"t":"2026-10-20T15:10:00Z","v":84526,"vw":8.01973},{"c":8.05,"h":8.06,"l":8,"n":92,"o":8.0099,"t":"2026-10-20T15:15:00Z","v":18137,"vw":8.033518},{"c":8.0136,"h":8.04,"l":7.9913,"n":60,"o":8.03,"t":"2026-10-20T15:20:00Z","v":34377,"vw":8.022673},{"c":7.97,"h":8.03,"l":7.965,"n":98,"o":8.03,"t":"2026-10-20T15:25:00Z","v":34698,"vw":7.990535},{"c":7.95,"h":7.98,"l":7.9245,"n":323,"o":7.975,"t":"2026-10-20T15:30:00Z","v":91069,"vw":7.942694},{"c":7.95,"h":8,"l":7.95,"n":73,"o":7.9699,"t":"2026-10-20T15:35:00Z","v":21853,"vw":7.972659},{"c":8.005,"h":8.04,"l":7.99,"n":50,"o":7.99,"t":"2026-10-20T15:40:00Z","v":21561,"vw":8.015325},{"c":7.99,"h":8,"l":7.9501,"n":41,"o":7.995,"t":"2026-10-20T15:45:00Z","v":13623,"vw":7.98403},{"c":8.02,"h":8.02,"l":7.975,"n":79,"o":7.99,"t":"2026-10-20T15:50:00Z","v":27183,"vw":7.993111},{"c":8.025,"h":8.035,"l":8,"n":68,"o":8.025,"t":"2026-10-20T15:55:00Z","v":12116,"vw":8.016785},{"c":8.02,"h":8.055,"l":8.02,"n":47,"o":8.0265,"t":"2026-10-20T16:00:00Z","v":14108,"vw":8.040366},{"c":8.065,"h":8.08,"l":8.025,"n":29,"o":8.025,"t":"2026-10-20T16:05:00Z","v":5783,"vw":8.064172},{"c":8.05,"h":8.05,"l":8.035,"n":28,"o":8.05,"t":"2026-10-20T16:10:00Z","v":4078,"vw":8.040544},{"c":7.9729,"h":8.045,"l":7.9723,"n":31,"o":8.045,"t":"2026-10-20T16:15:00Z","v":10448,"vw":7.982205},{"c":8.0101,"h":8.0101,"l":7.985,"n":25,"o":7.9899,"t":"2026-10-20T16:20:00Z","v":2412,"vw":7.997156},{"c":8.05,"h":8.068,"l":8.02,"n":76,"o":8.02,"t":"2026-10-20T16:25:00Z","v":13832,"vw":8.044721},{"c":8.04,"h":8.055,"l":8.03,"n":29,"o":8.04,"t":"2026-10-20T16:30:00Z","v":10162,"vw":8.048388},{"c":8.035,"h":8.065,"l":8.035,"n":36,"o":8.05,"t":"2026-10-20T16:35:00Z","v":4258,"vw":8.042436},{"c":8.01,"h":8.025,"l":8.0099,"n":22,"o":8.02,"t":"2026-10-20T16:40:00Z","v":1400,"vw":8.015174},{"c":8.035,"h":8.035,"l":8,"n":22,"o":8.015,"t":"2026-10-20T16:45:00Z","v":4615,"vw":8.016621},{"c":7.985,"h":8.025,"l":7.98,"n":33,"o":8.02,"t":"2026-10-20T16:50:00Z","v":11793,"vw":8.000856},{"c":7.97,"h":8.0051,"l":7.97,"n":27,"o":7.995,"t":"2026-10-20T16:55:00Z","v":5453,"vw":7.984298},{"c":7.98,"h":7.985,"l":7.965,"n":71,"o":7.98,"t":"2026-10-20T17:00:00Z","v":13739,"vw":7.974124},{"c":7.99,"h":8,"l":7.99,"n":36,"o":8,"t":"2026-10-20T17:05:00Z","v":6226,"vw":7.999663},{"c":8.005,"h":8.015,"l":8.005,"n":10,"o":8.005,"t":"2026-10-20T17:10:00Z","v":2324,"vw":8.0087},{"c":7.987,"h":8.02,"l":7.98,"n":12,"o":8.015,"t":"2026-10-20T17:15:00Z","v":2542,"vw":8.008589},{"c":8,"h":8.015,"l":8,"n":14,"o":8,"t":"2026-10-20T17:20:00Z","v":17230,"vw":8.003885},{"c":8,"h":8,"l":7.99,"n":42,"o":7.995,"t":"2026-10-20T17:25:00Z","v":4430,"vw":7.99892},{"c":7.99,"h":8.025,"l":7.99,"n":21,"o":8.01,"t":"2026-10-20T17:30:00Z","v":5180,"vw":8.009282},{"c":8.005,"h":8.005,"l":7.99,"n":13,"o":7.99,"t":"2026-10-20T17:35:00Z","v":1756,"vw":7.998093},{"c":8.025,"h":8.03,"l":8.015,"n":25,"o":8.015,"t":"2026-10-20T17:40:00Z","v":2732,"vw":8.025432},{"c":8.04,"h":8.05,"l":8.02,"n":30,"o":8.025,"t":"2026-10-20T17:45:00Z","v":10751,"vw":8.038713},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-10-20T17:50:00Z","v":219,"vw":8.08},{"c":8.0682,"h":8.095,"l":8.0616,"n":38,"o":8.09,"t":"2026-10-20T17:55:00Z","v":8257,"vw":8.085747},{"c":8.03,"h":8.076,"l":8.01,"n":78,"o":8.065,"t":"2026-10-20T18:00:00Z","v":14179,"vw":8.039293},{"c":8.04,"h":8.06,"l":8.03,"n":94,"o":8.03,"t":"2026-10-20T18:05:00Z","v":52463,"vw":8.038627},{"c":8.06,"h":8.06,"l":8.03,"n":67,"o":8.04,"t":"2026-10-20T18:10:00Z","v":38934,"vw":8.039194},{"c":8.05,"h":8.07,"l":8.041,"n":40,"o":8.07,"t":"2026-10-20T18:15:00Z","v":6102,"vw":8.05747},{"c":8.041,"h":8.065,"l":8.041,"n":32,"o":8.06,"t":"2026-10-20T18:20:00Z","v":7500,"vw":8.061366},{"c":8.05,"h":8.05,"l":8.03,"n":46,"o":8.03,"t":"2026-10-20T18:25:00Z","v":5049,"vw":8.044102},{"c":8.02,"h":8.04,"l":8.02,"n":41,"o":8.04,"t":"2026-10-20T18:30:00Z","v":6620,"vw":8.029357},{"c":8.0301,"h":8.0301,"l":8.01,"n":21,"o":8.01,"t":"2026-10-20T18:35:00Z","v":7158,"vw":8.024839},{"c":7.975,"h":8.06,"l":7.965,"n":62,"o":8.03,"t":"2026-10-20T18:40:00Z","v":12385,"vw":7.999322},{"c":8.025,"h":8.03,"l":7.97,"n":44,"o":7.97,"t":"2026-10-20T18:45:00Z","v":8273,"vw":8.016615},{"c":8.14,"h":8.16,"l":8.035,"n":182,"o":8.04,"t":"2026-10-20T18:50:00Z","v":49352,"vw":8.11958},{"c":8.225,"h":8.2498,"l":8.125,"n":340,"o":8.14,"t":"2026-10-20T18:55:00Z","v":194304,"vw":8.166844},{"c":8.345,"h":8.4344,"l":8.225,"n":343,"o":8.24,"t":"2026-10-20T19:00:00Z","v":83643,"vw":8.335265},{"c":8.51,"h":8.53,"l":8.345,"n":455,"o":8.345,"t":"2026-10-20T19:05:00Z","v":129046,"vw":8.43532},{"c":8.22,"h":8.52,"l":8.22,"n":498,"o":8.51,"t":"2026-10-20T19:10:00Z","v":98035,"vw":8.35316},{"c":8.285,"h":8.345,"l":8.22,"n":235,"o":8.24,"t":"2026-10-20T19:15:00Z","v":34903,"vw":8.286663},{"c":8.33,"h":8.33,"l":8.26,"n":175,"o":8.275,"t":"2026-10-20T19:20:00Z","v":28791,"vw":8.298192},{"c":8.26,"h":8.33,"l":8.2301,"n":150,"o":8.33,"t":"2026-10-20T19:25:00Z","v":43199,"vw":8.302069},{"c":8.29,"h":8.335,"l":8.27,"n":137,"o":8.27,"t":"2026-10-20T19:30:00Z","v":74518,"vw":8.318498},{"c":8.24,"h":8.27,"l":8.215,"n":194,"o":8.26,"t":"2026-10-20T19:35:00Z","v":77152,"vw":8.234298},{"c":8.28,"h":8.3,"l":8.24,"n":112,"o":8.24,"t":"2026-10-20T19:40:00Z","v":19336,"vw":8.263931},{"c":8.22,"h":8.28,"l":8.21,"n":158,"o":8.27,"t":"2026-10-20T19:45:00Z","v":53222,"vw":8.235623},{"c":8.24,"h":8.28,"l":8.21,"n":148,"o":8.22,"t":"2026-10-20T19:50:00Z","v":23083,"vw":8.248952},{"c":8.18,"h":8.26,"l":8.16,"n":422,"o":8.25,"t":"2026-10-20T19:55:00Z","v":87787,"vw":8.204406},{"c":8.19,"h":8.3197,"l":8.18,"n":34,"o":8.18,"t":"2026-10-20T20:00:00Z","v":7704,"vw":8.189836},{"c":8.21,"h":8.21,"l":8.15,"n":21,"o":8.19,"t":"2026-10-20T20:05:00Z","v":23104,"vw":8.189084},{"c":8.24,"h":8.24,"l":8.22,"n":24,"o":8.22,"t":"2026-10-20T20:10:00Z","v":1581,"vw":8.235597},{"c":8.2481,"h":8.2481,"l":8.24,"n":2,"o":8.24,"t":"2026-10-20T20:15:00Z","v":400,"vw":8.24405},{"c":8.201,"h":8.2404,"l":8.201,"n":7,"o":8.2404,"t":"2026-10-20T20:20:00Z","v":475,"vw":8.216494},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-20T20:25:00Z","v":1169,"vw":8.22},{"c":10.04,"h":10.6419,"l":8.22,"n":1563,"o":8.22,"t":"2026-10-20T20:30:00Z","v":596695,"vw":9.460973},{"c":10.24,"h":10.4,"l":9.6,"n":968,"o":10.03,"t":"2026-10-20T20:35:00Z","v":418569,"vw":10.165542},{"c":10.09,"h":10.3384,"l":9.79,"n":522,"o":10.23,"t":"2026-10-20T20:40:00Z","v":114966,"vw":9.976984},{"c":10.29,"h":10.3,"l":9.91,"n":265,"o":10.03,"t":"2026-10-20T20:45:00Z","v":84799,"vw":10.169277},{"c":10.06,"h":10.35,"l":9.92,"n":276,"o":10.2909,"t":"2026-10-20T20:50:00Z","v":51411,"vw":10.104156},{"c":10.03,"h":10.1,"l":9.94,"n":124,"o":10.08,"t":"2026-10-20T20:55:00Z","v":37865,"vw":10.015408},{"c":10.25,"h":10.25,"l":10,"n":156,"o":10.05,"t":"2026-10-20T21:00:00Z","v":27708,"vw":10.087786},{"c":10.25,"h":10.3427,"l":10.22,"n":224,"o":10.2457,"t":"2026-10-20T21:05:00Z","v":27095,"vw":10.256998},{"c":10.2999,"h":10.3099,"l":10.23,"n":153,"o":10.2593,"t":"2026-10-20T21:10:00Z","v":44227,"vw":10.272832},{"c":10.2323,"h":10.37,"l":10.23,"n":189,"o":10.29,"t":"2026-10-20T21:15:00Z","v":70667,"vw":10.340034},{"c":10.2,"h":10.2838,"l":10.18,"n":80,"o":10.2408,"t":"2026-10-20T21:20:00Z","v":39369,"vw":10.235547},{"c":10.2907,"h":10.2907,"l":10.2,"n":47,"o":10.23,"t":"2026-10-20T21:25:00Z","v":11255,"vw":10.23612},{"c":10.36,"h":10.37,"l":10.24,"n":63,"o":10.3,"t":"2026-10-20T21:30:00Z","v":23105,"vw":10.333884},{"c":10.48,"h":10.5,"l":10.35,"n":154,"o":10.35,"t":"2026-10-20T21:35:00Z","v":42585,"vw":10.455378},{"c":10.3,"h":10.5,"l":10.3,"n":106,"o":10.45,"t":"2026-10-20T21:40:00Z","v":59257,"vw":10.395993},{"c":10.34,"h":10.34,"l":10.2612,"n":46,"o":10.2811,"t":"2026-10-20T21:45:00Z","v":10436,"vw":10.30636},{"c":10.34,"h":10.38,"l":10.2801,"n":77,"o":10.3388,"t":"2026-10-20T21:50:00Z","v":30673,"vw":10.336698},{"c":10.45,"h":10.47,"l":10.3518,"n":64,"o":10.4007,"t":"2026-10-20T21:55:00Z","v":14762,"vw":10.418731},{"c":10.4838,"h":10.5,"l":10.4677,"n":67,"o":10.48,"t":"2026-10-20T22:00:00Z","v":31986,"vw":10.484782},{"c":10.49,"h":10.5,"l":10.4306,"n":36,"o":10.4306,"t":"2026-10-20T22:05:00Z","v":8859,"vw":10.466663},{"c":10.45,"h":10.49,"l":10.44,"n":29,"o":10.4799,"t":"2026-10-20T22:10:00Z","v":6175,"vw":10.4669},{"c":10.62,"h":10.62,"l":10.45,"n":108,"o":10.45,"t":"2026-10-20T22:15:00Z","v":57854,"vw":10.480075},{"c":10.5,"h":10.57,"l":10.5,"n":72,"o":10.57,"t":"2026-10-20T22:20:00Z","v":17611,"vw":10.51401},{"c":10.5604,"h":10.58,"l":10.4793,"n":47,"o":10.52,"t":"2026-10-20T22:25:00Z","v":45780,"vw":10.529285},{"c":10.57,"h":10.6,"l":10.54,"n":60,"o":10.58,"t":"2026-10-20T22:30:00Z","v":11271,"vw":10.571814},{"c":10.59,"h":10.61,"l":10.5608,"n":59,"o":10.57,"t":"2026-10-20T22:35:00Z","v":16881,"vw":10.595851},{"c":10.5664,"h":10.61,"l":10.53,"n":88,"o":10.5662,"t":"2026-10-20T22:40:00Z","v":18967,"vw":10.562608},{"c":10.56,"h":10.57,"l":10.56,"n":33,"o":10.57,"t":"2026-10-20T22:45:00Z","v":3760,"vw":10.565846},{"c":10.5606,"h":10.6,"l":10.56,"n":20,"o":10.56,"t":"2026-10-20T22:50:00Z","v":6695,"vw":10.573313},{"c":10.64,"h":10.64,"l":10.58,"n":34,"o":10.6,"t":"2026-10-20T22:55:00Z","v":5008,"vw":10.597126},{"c":10.74,"h":10.75,"l":10.63,"n":97,"o":10.63,"t":"2026-10-20T23:00:00Z","v":28692,"vw":10.695794},{"c":10.71,"h":10.76,"l":10.69,"n":39,"o":10.76,"t":"2026-10-20T23:05:00Z","v":10425,"vw":10.733519},{"c":10.74,"h":10.76,"l":10.71,"n":49,"o":10.73,"t":"2026-10-20T23:10:00Z","v":11528,"vw":10.724863},{"c":10.72,"h":10.78,"l":10.72,"n":36,"o":10.76,"t":"2026-10-20T23:15:00Z","v":9268,"vw":10.744271},{"c":10.73,"h":10.759,"l":10.7147,"n":33,"o":10.73,"t":"2026-10-20T23:20:00Z","v":13922,"vw":10.723742},{"c":10.73,"h":10.75,"l":10.6371,"n":102,"o":10.7438,"t":"2026-10-20T23:25:00Z","v":28504,"vw":10.702987},{"c":10.76,"h":10.78,"l":10.62,"n":158,"o":10.7386,"t":"2026-10-20T23:30:00Z","v":26306,"vw":10.704273},{"c":10.73,"h":10.769,"l":10.72,"n":56,"o":10.769,"t":"2026-10-20T23:35:00Z","v":9969,"vw":10.740181},{"c":10.77,"h":10.78,"l":10.7246,"n":21,"o":10.73,"t":"2026-10-20T23:40:00Z","v":3558,"vw":10.763477},{"c":10.73,"h":10.75,"l":10.73,"n":18,"o":10.75,"t":"2026-10-20T23:45:00Z","v":2824,"vw":10.744193},{"c":10.74,"h":10.75,"l":10.71,"n":32,"o":10.7105,"t":"2026-10-20T23:50:00Z","v":17837,"vw":10.742408},{"c":10.71,"h":10.79,"l":10.71,"n":105,"o":10.74,"t":"2026-10-20T23:55:00Z","v":24915,"vw":10.767747},{"c":10.33,"h":10.98,"l":10.26,"n":421,"o":10.97,"t":"2026-10-21T08:00:00Z","v":78836,"vw":10.634418},{"c":10.28,"h":10.95,"l":10.25,"n":125,"o":10.35,"t":"2026-10-21T08:05:00Z","v":27182,"vw":10.4648},{"c":10.32,"h":10.33,"l":10.15,"n":109,"o":10.24,"t":"2026-10-21T08:10:00Z","v":22230,"vw":10.244691},{"c":10.32,"h":10.32,"l":10.24,"n":29,"o":10.3,"t":"2026-10-21T08:15:00Z","v":4580,"vw":10.265348},{"c":10.4,"h":10.4,"l":10.33,"n":60,"o":10.33,"t":"2026-10-21T08:20:00Z","v":11569,"vw":10.36238},{"c":10.39,"h":10.4128,"l":10.37,"n":31,"o":10.4128,"t":"2026-10-21T08:25:00Z","v":9410,"vw":10.387052},{"c":10.18,"h":10.35,"l":10.17,"n":98,"o":10.35,"t":"2026-10-21T08:30:00Z","v":9760,"vw":10.291432},{"c":10.11,"h":10.18,"l":10.11,"n":72,"o":10.16,"t":"2026-10-21T08:35:00Z","v":13394,"vw":10.153235},{"c":10.28,"h":10.28,"l":10.1043,"n":139,"o":10.1043,"t":"2026-10-21T08:40:00Z","v":21702,"vw":10.181157},{"c":10.29,"h":10.29,"l":10.18,"n":56,"o":10.29,"t":"2026-10-21T08:45:00Z","v":7868,"vw":10.242405},{"c":10.17,"h":10.29,"l":10.14,"n":38,"o":10.29,"t":"2026-10-21T08:50:00Z","v":8034,"vw":10.215306},{"c":10.1,"h":10.22,"l":10.05,"n":77,"o":10.19,"t":"2026-10-21T08:55:00Z","v":28773,"vw":10.157995},{"c":10.19,"h":10.19,"l":10.1,"n":37,"o":10.1,"t":"2026-10-21T09:00:00Z","v":23171,"vw":10.13867},{"c":10.2043,"h":10.21,"l":10.14,"n":33,"o":10.19,"t":"2026-10-21T09:05:00Z","v":3451,"vw":10.176668},{"c":10.19,"h":10.2435,"l":10.12,"n":43,"o":10.22,"t":"2026-10-21T09:10:00Z","v":11989,"vw":10.17304},{"c":10.24,"h":10.26,"l":10.2,"n":60,"o":10.26,"t":"2026-10-21T09:15:00Z","v":10410,"vw":10.235703},{"c":10.22,"h":10.22,"l":10.21,"n":6,"o":10.21,"t":"2026-10-21T09:20:00Z","v":2720,"vw":10.213333},{"c":10.28,"h":10.29,"l":10.26,"n":14,"o":10.26,"t":"2026-10-21T09:25:00Z","v":2125,"vw":10.268049},{"c":10.29,"h":10.34,"l":10.27,"n":53,"o":10.31,"t":"2026-10-21T09:30:00Z","v":8358,"vw":10.304871},{"c":10.26,"h":10.2968,"l":10.26,"n":14,"o":10.28,"t":"2026-10-21T09:35:00Z","v":1680,"vw":10.28772},{"c":10.28,"h":10.28,"l":10.25,"n":13,"o":10.2693,"t":"2026-10-21T09:40:00Z","v":2173,"vw":10.258779},{"c":10.2,"h":10.28,"l":10.2,"n":21,"o":10.28,"t":"2026-10-21T09:45:00Z","v":4801,"vw":10.227588},{"c":10.17,"h":10.22,"l":10.14,"n":78,"o":10.2,"t":"2026-10-21T09:50:00Z","v":6514,"vw":10.180616},{"c":10.17,"h":10.1984,"l":10.15,"n":10,"o":10.1984,"t":"2026-10-21T09:55:00Z","v":775,"vw":10.171373},{"c":10.12,"h":10.15,"l":10.12,"n":14,"o":10.14,"t":"2026-10-21T10:00:00Z","v":1915,"vw":10.134761},{"c":10.08,"h":10.16,"l":10.08,"n":29,"o":10.14,"t":"2026-10-21T10:05:00Z","v":5984,"vw":10.12771},{"c":10.14,"h":10.17,"l":10.13,"n":11,"o":10.17,"t":"2026-10-21T10:10:00Z","v":3814,"vw":10.14592},{"c":10.09,"h":10.09,"l":10.03,"n":43,"o":10.06,"t":"2026-10-21T10:15:00Z","v":3823,"vw":10.058351},{"c":10.07,"h":10.08,"l":10,"n":88,"o":10.07,"t":"2026-10-21T10:20:00Z","v":19642,"vw":10.039682},{"c":10.07,"h":10.09,"l":10.04,"n":44,"o":10.09,"t":"2026-10-21T10:25:00Z","v":14416,"vw":10.062236},{"c":10.1,"h":10.15,"l":10.04,"n":86,"o":10.05,"t":"2026-10-21T10:30:00Z","v":9915,"vw":10.104196},{"c":10.1,"h":10.13,"l":10.07,"n":33,"o":10.12,"t":"2026-10-21T10:35:00Z","v":6677,"vw":10.096248},{"c":10.12,"h":10.18,"l":10.11,"n":79,"o":10.11,"t":"2026-10-21T10:40:00Z","v":24034,"vw":10.148465},{"c":10.16,"h":10.17,"l":10.1,"n":97,"o":10.12,"t":"2026-10-21T10:45:00Z","v":13985,"vw":10.135775},{"c":10.19,"h":10.19,"l":10.16,"n":45,"o":10.18,"t":"2026-10-21T10:50:00Z","v":12833,"vw":10.177436},{"c":10.1466,"h":10.2027,"l":10.1466,"n":9,"o":10.2027,"t":"2026-10-21T10:55:00Z","v":1698,"vw":10.181633},{"c":10.17,"h":10.23,"l":10.14,"n":172,"o":10.19,"t":"2026-10-21T11:00:00Z","v":89008,"vw":10.184926},{"c":10.19,"h":10.2,"l":10.1262,"n":92,"o":10.16,"t":"2026-10-21T11:05:00Z","v":34427,"vw":10.149057},{"c":10.1,"h":10.2,"l":10.08,"n":146,"o":10.2,"t":"2026-10-21T11:10:00Z","v":58705,"vw":10.126716},{"c":10.11,"h":10.11,"l":9.99,"n":229,"o":10.1,"t":"2026-10-21T11:15:00Z","v":52005,"vw":10.041686},{"c":10.08,"h":10.13,"l":10.06,"n":49,"o":10.1,"t":"2026-10-21T11:20:00Z","v":19036,"vw":10.098396},{"c":10.03,"h":10.11,"l":10.03,"n":50,"o":10.0934,"t":"2026-10-21T11:25:00Z","v":9280,"vw":10.06994},{"c":9.98,"h":10.15,"l":9.95,"n":168,"o":10.05,"t":"2026-10-21T11:30:00Z","v":43293,"vw":10.018719},{"c":9.98,"h":10,"l":9.95,"n":111,"o":9.97,"t":"2026-10-21T11:35:00Z","v":26373,"vw":9.966577},{"c":10.04,"h":10.04,"l":9.9589,"n":71,"o":9.9606,"t":"2026-10-21T11:40:00Z","v":10872,"vw":9.977027},{"c":10.01,"h":10.05,"l":9.99,"n":99,"o":10.03,"t":"2026-10-21T11:45:00Z","v":45302,"vw":10.026922},{"c":10.09,"h":10.1,"l":10.02,"n":102,"o":10.02,"t":"2026-10-21T11:50:00Z","v":31072,"vw":10.049469},{"c":10.13,"h":10.13,"l":10.09,"n":75,"o":10.1,"t":"2026-10-21T11:55:00Z","v":17282,"vw":10.113394},{"c":10.09,"h":10.11,"l":10.01,"n":116,"o":10.11,"t":"2026-10-21T12:00:00Z","v":34924,"vw":10.058496},{"c":10.2385,"h":10.249,"l":10.1,"n":121,"o":10.11,"t":"2026-10-21T12:05:00Z","v":26447,"vw":10.213046},{"c":10.18,"h":10.23,"l":10.16,"n":110,"o":10.23,"t":"2026-10-21T12:10:00Z","v":22681,"vw":10.210771},{"c":10.18,"h":10.21,"l":10.18,"n":37,"o":10.2,"t":"2026-10-21T12:15:00Z","v":2862,"vw":10.193408},{"c":10.26,"h":10.28,"l":10.17,"n":81,"o":10.17,"t":"2026-10-21T12:20:00Z","v":17473,"vw":10.204173},{"c":10.35,"h":10.3694,"l":10.25,"n":160,"o":10.2654,"t":"2026-10-21T12:25:00Z","v":30928,"vw":10.303724},{"c":10.2,"h":10.33,"l":10.17,"n":122,"o":10.33,"t":"2026-10-21T12:30:00Z","v":17550,"vw":10.238634},{"c":10.23,"h":10.2674,"l":10.19,"n":128,"o":10.2,"t":"2026-10-21T12:35:00Z","v":19373,"vw":10.224308},{"c":10.19,"h":10.2972,"l":10.16,"n":130,"o":10.22,"t":"2026-10-21T12:40:00Z","v":27009,"vw":10.202923},{"c":10.24,"h":10.25,"l":10.16,"n":130,"o":10.16,"t":"2026-10-21T12:45:00Z","v":60855,"vw":10.212893},{"c":10.235,"h":10.26,"l":10.22,"n":53,"o":10.24,"t":"2026-10-21T12:50:00Z","v":11898,"vw":10.241909},{"c":10.13,"h":10.2428,"l":10.08,"n":125,"o":10.23,"t":"2026-10-21T12:55:00Z","v":19391,"vw":10.155817},{"c":10.2,"h":10.21,"l":10.12,"n":44,"o":10.12,"t":"2026-10-21T13:00:00Z","v":8904,"vw":10.162106},{"c":10.17,"h":10.21,"l":10.17,"n":58,"o":10.21,"t":"2026-10-21T13:05:00Z","v":16703,"vw":10.184265},{"c":10.1181,"h":10.19,"l":9.92,"n":851,"o":10.19,"t":"2026-10-21T13:10:00Z","v":187308,"vw":10.068683},{"c":10.31,"h":10.32,"l":10.0977,"n":310,"o":10.0977,"t":"2026-10-21T13:15:00Z","v":50594,"vw":10.257365},{"c":10.24,"h":10.4069,"l":10.21,"n":260,"o":10.29,"t":"2026-10-21T13:20:00Z","v":47910,"vw":10.318014},{"c":10.165,"h":10.29,"l":10.08,"n":762,"o":10.28,"t":"2026-10-21T13:25:00Z","v":122448,"vw":10.155725},{"c":10.51,"h":10.6895,"l":9.92,"n":3727,"o":10.19,"t":"2026-10-21T13:30:00Z","v":937687,"vw":10.404792},{"c":10.46,"h":10.59,"l":10.22,"n":4198,"o":10.52,"t":"2026-10-21T13:35:00Z","v":730513,"vw":10.404361},{"c":10.22,"h":10.49,"l":10.0705,"n":2579,"o":10.475,"t":"2026-10-21T13:40:00Z","v":554240,"vw":10.236825},{"c":10.41,"h":10.47,"l":10.13,"n":1891,"o":10.21,"t":"2026-10-21T13:45:00Z","v":401803,"vw":10.351853},{"c":10.01,"h":10.41,"l":9.87,"n":1778,"o":10.39,"t":"2026-10-21T13:50:00Z","v":388176,"vw":10.033532},{"c":10.14,"h":10.1895,"l":9.97,"n":1226,"o":10,"t":"2026-10-21T13:55:00Z","v":288526,"vw":10.099259},{"c":10.154,"h":10.29,"l":10.1,"n":701,"o":10.14,"t":"2026-10-21T14:00:00Z","v":155361,"vw":10.197013},{"c":9.99,"h":10.199,"l":9.94,"n":1022,"o":10.15,"t":"2026-10-21T14:05:00Z","v":242840,"vw":10.042941},{"c":9.94,"h":10.01,"l":9.84,"n":1074,"o":10,"t":"2026-10-21T14:10:00Z","v":220786,"vw":9.916928},{"c":9.91,"h":10.075,"l":9.895,"n":864,"o":9.93,"t":"2026-10-21T14:15:00Z","v":141297,"vw":9.991962},{"c":9.9699,"h":9.98,"l":9.78,"n":867,"o":9.9,"t":"2026-10-21T14:20:00Z","v":213408,"vw":9.875905},{"c":10.0446,"h":10.09,"l":9.92,"n":632,"o":9.965,"t":"2026-10-21T14:25:00Z","v":127141,"vw":10.007163},{"c":10.115,"h":10.13,"l":9.9951,"n":413,"o":10.05,"t":"2026-10-21T14:30:00Z","v":80592,"vw":10.078597},{"c":9.95,"h":10.135,"l":9.945,"n":761,"o":10.12,"t":"2026-10-21T14:35:00Z","v":167866,"vw":10.049541},{"c":9.93,"h":9.99,"l":9.885,"n":316,"o":9.95,"t":"2026-10-21T14:40:00Z","v":53599,"vw":9.951552},{"c":10.03,"h":10.055,"l":9.93,"n":259,"o":9.94,"t":"2026-10-21T14:45:00Z","v":44644,"vw":9.973858},{"c":9.98,"h":10.06,"l":9.91,"n":304,"o":10.04,"t":"2026-10-21T14:50:00Z","v":64643,"vw":9.976236},{"c":9.95,"h":9.995,"l":9.94,"n":165,"o":9.96,"t":"2026-10-21T14:55:00Z","v":67668,"vw":9.973814},{"c":9.965,"h":10.005,"l":9.89,"n":223,"o":9.95,"t":"2026-10-21T15:00:00Z","v":79642,"vw":9.935947},{"c":9.97,"h":10.03,"l":9.95,"n":159,"o":9.97,"t":"2026-10-21T15:05:00Z","v":38751,"vw":9.981571},{"c":9.8602,"h":10.0101,"l":9.85,"n":515,"o":9.98,"t":"2026-10-21T15:10:00Z","v":137250,"vw":9.883706},{"c":9.72,"h":9.86,"l":9.7199,"n":329,"o":9.855,"t":"2026-10-21T15:15:00Z","v":103207,"vw":9.784836},{"c":9.7173,"h":9.755,"l":9.69,"n":371,"o":9.71,"t":"2026-10-21T15:20:00Z","v":153619,"vw":9.71032},{"c":9.6901,"h":9.749,"l":9.67,"n":272,"o":9.7,"t":"2026-10-21T15:25:00Z","v":118087,"vw":9.704768},{"c":9.67,"h":9.7,"l":9.5901,"n":314,"o":9.69,"t":"2026-10-21T15:30:00Z","v":233060,"vw":9.625778},{"c":9.805,"h":9.83,"l":9.67,"n":190,"o":9.67,"t":"2026-10-21T15:35:00Z","v":72187,"vw":9.765189},{"c":9.85,"h":9.88,"l":9.79,"n":176,"o":9.8001,"t":"2026-10-21T15:40:00Z","v":49822,"vw":9.842141},{"c":9.94,"h":9.94,"l":9.85,"n":218,"o":9.86,"t":"2026-10-21T15:45:00Z","v":69637,"vw":9.898104},{"c":9.87,"h":9.96,"l":9.86,"n":170,"o":9.95,"t":"2026-10-21T15:50:00Z","v":46111,"vw":9.912844},{"c":9.7799,"h":9.86,"l":9.77,"n":147,"o":9.855,"t":"2026-10-21T15:55:00Z","v":32839,"vw":9.824149},{"c":9.77,"h":9.815,"l":9.72,"n":218,"o":9.76,"t":"2026-10-21T16:00:00Z","v":29213,"vw":9.7631},{"c":9.69,"h":9.77,"l":9.68,"n":247,"o":9.7699,"t":"2026-10-21T16:05:00Z","v":62369,"vw":9.720537},{"c":9.78,"h":9.785,"l":9.69,"n":220,"o":9.7,"t":"2026-10-21T16:10:00Z","v":50753,"vw":9.732639},{"c":9.686,"h":9.77,"l":9.66,"n":86,"o":9.77,"t":"2026-10-21T16:15:00Z","v":13027,"vw":9.694531},{"c":9.67,"h":9.685,"l":9.64,"n":92,"o":9.685,"t":"2026-10-21T16:20:00Z","v":24266,"vw":9.667386},{"c":9.67,"h":9.675,"l":9.645,"n":92,"o":9.67,"t":"2026-10-21T16:25:00Z","v":27678,"vw":9.659794},{"c":9.64,"h":9.67,"l":9.62,"n":122,"o":9.67,"t":"2026-10-21T16:30:00Z","v":32633,"vw":9.636906},{"c":9.83,"h":9.84,"l":9.63,"n":158,"o":9.65,"t":"2026-10-21T16:35:00Z","v":39415,"vw":9.695751},{"c":9.75,"h":9.86,"l":9.73,"n":142,"o":9.85,"t":"2026-10-21T16:40:00Z","v":40636,"vw":9.790967},{"c":9.78,"h":9.8,"l":9.72,"n":157,"o":9.745,"t":"2026-10-21T16:45:00Z","v":67959,"vw":9.747646},{"c":9.771,"h":9.83,"l":9.75,"n":193,"o":9.78,"t":"2026-10-21T16:50:00Z","v":61153,"vw":9.791139},{"c":9.79,"h":9.84,"l":9.77,"n":89,"o":9.78,"t":"2026-10-21T16:55:00Z","v":21873,"vw":9.79907},{"c":9.81,"h":9.81,"l":9.7677,"n":69,"o":9.77,"t":"2026-10-21T17:00:00Z","v":35627,"vw":9.80459},{"c":9.84,"h":9.87,"l":9.82,"n":117,"o":9.83,"t":"2026-10-21T17:05:00Z","v":35294,"vw":9.847571},{"c":9.79,"h":9.8568,"l":9.78,"n":69,"o":9.84,"t":"2026-10-21T17:10:00Z","v":16779,"vw":9.805743},{"c":9.8,"h":9.825,"l":9.79,"n":40,"o":9.79,"t":"2026-10-21T17:15:00Z","v":34948,"vw":9.807557},{"c":9.79,"h":9.85,"l":9.79,"n":177,"o":9.7901,"t":"2026-10-21T17:20:00Z","v":81807,"vw":9.818242},{"c":9.85,"h":9.85,"l":9.77,"n":138,"o":9.78,"t":"2026-10-21T17:25:00Z","v":89364,"vw":9.823518},{"c":9.82,"h":9.89,"l":9.81,"n":225,"o":9.86,"t":"2026-10-21T17:30:00Z","v":55384,"vw":9.853884},{"c":9.8025,"h":9.84,"l":9.8,"n":92,"o":9.8299,"t":"2026-10-21T17:35:00Z","v":37811,"vw":9.825947},{"c":9.8,"h":9.84,"l":9.795,"n":73,"o":9.805,"t":"2026-10-21T17:40:00Z","v":35580,"vw":9.824848},{"c":9.68,"h":9.7944,"l":9.68,"n":178,"o":9.7944,"t":"2026-10-21T17:45:00Z","v":110368,"vw":9.730815},{"c":9.7,"h":9.715,"l":9.6796,"n":62,"o":9.685,"t":"2026-10-21T17:50:00Z","v":39328,"vw":9.684819},{"c":9.682,"h":9.76,"l":9.678,"n":91,"o":9.71,"t":"2026-10-21T17:55:00Z","v":18330,"vw":9.716009},{"c":9.695,"h":9.695,"l":9.665,"n":44,"o":9.68,"t":"2026-10-21T18:00:00Z","v":7008,"vw":9.680674},{"c":9.68,"h":9.72,"l":9.65,"n":110,"o":9.6999,"t":"2026-10-21T18:05:00Z","v":19124,"vw":9.67885},{"c":9.7196,"h":9.74,"l":9.68,"n":60,"o":9.68,"t":"2026-10-21T18:10:00Z","v":12800,"vw":9.709145},{"c":9.695,"h":9.73,"l":9.695,"n":56,"o":9.71,"t":"2026-10-21T18:15:00Z","v":13712,"vw":9.713107},{"c":9.68,"h":9.71,"l":9.68,"n":77,"o":9.7,"t":"2026-10-21T18:20:00Z","v":22846,"vw":9.700173},{"c":9.71,"h":9.715,"l":9.69,"n":55,"o":9.69,"t":"2026-10-21T18:25:00Z","v":9035,"vw":9.699891},{"c":9.62,"h":9.7,"l":9.61,"n":172,"o":9.7,"t":"2026-10-21T18:30:00Z","v":74127,"vw":9.654501},{"c":9.64,"h":9.64,"l":9.59,"n":170,"o":9.63,"t":"2026-10-21T18:35:00Z","v":91913,"vw":9.623249},{"c":9.659,"h":9.685,"l":9.64,"n":96,"o":9.65,"t":"2026-10-21T18:40:00Z","v":18780,"vw":9.65777},{"c":9.615,"h":9.67,"l":9.605,"n":73,"o":9.66,"t":"2026-10-21T18:45:00Z","v":18482,"vw":9.64432},{"c":9.64,"h":9.65,"l":9.5913,"n":103,"o":9.605,"t":"2026-10-21T18:50:00Z","v":27032,"vw":9.626595},{"c":9.57,"h":9.65,"l":9.53,"n":210,"o":9.64,"t":"2026-10-21T18:55:00Z","v":64743,"vw":9.573282},{"c":9.585,"h":9.6,"l":9.5201,"n":199,"o":9.58,"t":"2026-10-21T19:00:00Z","v":53926,"vw":9.566072},{"c":9.5795,"h":9.6421,"l":9.55,"n":118,"o":9.585,"t":"2026-10-21T19:05:00Z","v":21943,"vw":9.601369},{"c":9.59,"h":9.5901,"l":9.55,"n":78,"o":9.57,"t":"2026-10-21T19:10:00Z","v":14834,"vw":9.576225},{"c":9.66,"h":9.7,"l":9.59,"n":164,"o":9.59,"t":"2026-10-21T19:15:00Z","v":36256,"vw":9.65736},{"c":9.65,"h":9.655,"l":9.59,"n":92,"o":9.655,"t":"2026-10-21T19:20:00Z","v":19662,"vw":9.629412},{"c":9.7,"h":9.7101,"l":9.66,"n":136,"o":9.66,"t":"2026-10-21T19:25:00Z","v":124086,"vw":9.685915},{"c":9.715,"h":9.735,"l":9.69,"n":152,"o":9.705,"t":"2026-10-21T19:30:00Z","v":82281,"vw":9.713708},{"c":9.77,"h":9.775,"l":9.71,"n":120,"o":9.71,"t":"2026-10-21T19:35:00Z","v":39309,"vw":9.744094},{"c":9.76,"h":9.79,"l":9.72,"n":146,"o":9.78,"t":"2026-10-21T19:40:00Z","v":48527,"vw":9.752137},{"c":9.795,"h":9.81,"l":9.72,"n":239,"o":9.75,"t":"2026-10-21T19:45:00Z","v":66247,"vw":9.759562},{"c":9.74,"h":9.83,"l":9.735,"n":197,"o":9.8,"t":"2026-10-21T19:50:00Z","v":43121,"vw":9.777387},{"c":9.74,"h":9.76,"l":9.71,"n":359,"o":9.75,"t":"2026-10-21T19:55:00Z","v":123584,"vw":9.730404},{"c":9.73,"h":9.85,"l":9.71,"n":35,"o":9.72,"t":"2026-10-21T20:00:00Z","v":15655,"vw":9.748199},{"c":9.701,"h":9.7298,"l":9.7,"n":20,"o":9.72,"t":"2026-10-21T20:05:00Z","v":3535,"vw":9.708469},{"c":9.6654,"h":9.7126,"l":9.6654,"n":28,"o":9.7126,"t":"2026-10-21T20:10:00Z","v":7317,"vw":9.688813},{"c":9.67,"h":9.67,"l":9.62,"n":41,"o":9.64,"t":"2026-10-21T20:15:00Z","v":4496,"vw":9.652056},{"c":9.71,"h":9.7281,"l":9.69,"n":40,"o":9.69,"t":"2026-10-21T20:20:00Z","v":6990,"vw":9.705003},{"c":9.72,"h":9.72,"l":9.68,"n":15,"o":9.6903,"t":"2026-10-21T20:25:00Z","v":5003,"vw":9.688053},{"c":9.73,"h":9.74,"l":9.72,"n":18,"o":9.72,"t":"2026-10-21T20:30:00Z","v":2329,"vw":9.721692},{"c":9.76,"h":9.7697,"l":9.7303,"n":12,"o":9.7492,"t":"2026-10-21T20:35:00Z","v":8886,"vw":9.748801},{"c":9.77,"h":9.7791,"l":9.76,"n":32,"o":9.76,"t":"2026-10-21T20:40:00Z","v":15490,"vw":9.769151},{"c":9.7701,"h":9.7777,"l":9.77,"n":7,"o":9.77,"t":"2026-10-21T20:45:00Z","v":435,"vw":9.772243},{"c":9.74,"h":9.77,"l":9.73,"n":37,"o":9.77,"t":"2026-10-21T20:50:00Z","v":4197,"vw":9.752789},{"c":9.77,"h":9.77,"l":9.7181,"n":7,"o":9.7181,"t":"2026-10-21T20:55:00Z","v":491,"vw":9.740433},{"c":9.76,"h":9.77,"l":9.73,"n":4,"o":9.77,"t":"2026-10-21T21:00:00Z","v":1338,"vw":9.739237},{"c":9.6893,"h":9.72,"l":9.6893,"n":36,"o":9.72,"t":"2026-10-21T21:05:00Z","v":10189,"vw":9.699951},{"c":9.73,"h":9.73,"l":9.6924,"n":5,"o":9.6924,"t":"2026-10-21T21:10:00Z","v":2050,"vw":9.715498},{"c":9.7595,"h":9.7623,"l":9.73,"n":20,"o":9.73,"t":"2026-10-21T21:15:00Z","v":1479,"vw":9.746763},{"c":9.7525,"h":9.7623,"l":9.75,"n":11,"o":9.7595,"t":"2026-10-21T21:20:00Z","v":1001,"vw":9.75569},{"c":9.73,"h":9.75,"l":9.72,"n":12,"o":9.74,"t":"2026-10-21T21:25:00Z","v":3643,"vw":9.730841},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-21T21:30:00Z","v":187,"vw":9.76},{"c":9.74,"h":9.74,"l":9.73,"n":9,"o":9.73,"t":"2026-10-21T21:40:00Z","v":1252,"vw":9.735838},{"c":9.73,"h":9.74,"l":9.73,"n":8,"o":9.74,"t":"2026-10-21T21:45:00Z","v":1487,"vw":9.732152},{"c":9.72,"h":9.7204,"l":9.72,"n":3,"o":9.7204,"t":"2026-10-21T21:50:00Z","v":2500,"vw":9.72024},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-21T21:55:00Z","v":200,"vw":9.71},{"c":9.69,"h":9.7,"l":9.69,"n":8,"o":9.7,"t":"2026-10-21T22:00:00Z","v":860,"vw":9.695589},{"c":9.66,"h":9.68,"l":9.66,"n":9,"o":9.68,"t":"2026-10-21T22:05:00Z","v":1669,"vw":9.672257},{"c":9.62,"h":9.62,"l":9.601,"n":12,"o":9.601,"t":"2026-10-21T22:10:00Z","v":11794,"vw":9.611029},{"c":9.59,"h":9.608,"l":9.59,"n":10,"o":9.6006,"t":"2026-10-21T22:15:00Z","v":1947,"vw":9.600299},{"c":9.57,"h":9.6,"l":9.57,"n":11,"o":9.59,"t":"2026-10-21T22:20:00Z","v":8821,"vw":9.590685},{"c":9.58,"h":9.6282,"l":9.55,"n":7,"o":9.5557,"t":"2026-10-21T22:25:00Z","v":1399,"vw":9.585965},{"c":9.56,"h":9.6,"l":9.56,"n":7,"o":9.5919,"t":"2026-10-21T22:30:00Z","v":1082,"vw":9.56874},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-21T22:35:00Z","v":350,"vw":9.63},{"c":9.57,"h":9.57,"l":9.5504,"n":13,"o":9.56,"t":"2026-10-21T22:45:00Z","v":1770,"vw":9.560214},{"c":9.58,"h":9.58,"l":9.56,"n":2,"o":9.56,"t":"2026-10-21T22:50:00Z","v":965,"vw":9.577658},{"c":9.551,"h":9.551,"l":9.551,"n":3,"o":9.551,"t":"2026-10-21T22:55:00Z","v":211,"vw":9.551},{"c":9.5601,"h":9.5601,"l":9.56,"n":6,"o":9.56,"t":"2026-10-21T23:00:00Z","v":2000,"vw":9.56005},{"c":9.511,"h":9.55,"l":9.511,"n":16,"o":9.55,"t":"2026-10-21T23:05:00Z","v":17999,"vw":9.546738},{"c":9.52,"h":9.52,"l":9.51,"n":6,"o":9.51,"t":"2026-10-21T23:10:00Z","v":2205,"vw":9.515275},{"c":9.5,"h":9.55,"l":9.5,"n":35,"o":9.55,"t":"2026-10-21T23:15:00Z","v":3212,"vw":9.504898},{"c":9.434,"h":9.49,"l":9.434,"n":21,"o":9.477,"t":"2026-10-21T23:20:00Z","v":3503,"vw":9.471501},{"c":9.42,"h":9.45,"l":9.4113,"n":12,"o":9.45,"t":"2026-10-21T23:25:00Z","v":1228,"vw":9.415609},{"c":9.4,"h":9.4,"l":9.4,"n":7,"o":9.4,"t":"2026-10-21T23:30:00Z","v":497,"vw":9.4},{"c":9.42,"h":9.42,"l":9.4127,"n":5,"o":9.4127,"t":"2026-10-21T23:35:00Z","v":8450,"vw":9.419568},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-21T23:45:00Z","v":310,"vw":9.42},{"c":9.41,"h":9.44,"l":9.41,"n":24,"o":9.44,"t":"2026-10-21T23:50:00Z","v":2670,"vw":9.420741},{"c":9.4153,"h":9.42,"l":9.4153,"n":11,"o":9.42,"t":"2026-10-21T23:55:00Z","v":873,"vw":9.41934},{"c":8.7517,"h":8.98,"l":8.71,"n":440,"o":8.77,"t":"2026-10-22T08:00:00Z","v":46374,"vw":8.872392},{"c":8.8,"h":8.86,"l":8.75,"n":14,"o":8.76,"t":"2026-10-22T08:05:00Z","v":3985,"vw":8.803523},{"c":8.85,"h":8.8602,"l":8.79,"n":35,"o":8.79,"t":"2026-10-22T08:10:00Z","v":5546,"vw":8.827487},{"c":8.85,"h":8.85,"l":8.85,"n":10,"o":8.85,"t":"2026-10-22T08:15:00Z","v":1446,"vw":8.85},{"c":8.82,"h":8.86,"l":8.82,"n":21,"o":8.8523,"t":"2026-10-22T08:20:00Z","v":1566,"vw":8.850606},{"c":8.87,"h":8.87,"l":8.81,"n":40,"o":8.82,"t":"2026-10-22T08:25:00Z","v":6604,"vw":8.817851},{"c":8.84,"h":8.86,"l":8.84,"n":21,"o":8.86,"t":"2026-10-22T08:30:00Z","v":3883,"vw":8.853321},{"c":8.86,"h":8.86,"l":8.85,"n":8,"o":8.86,"t":"2026-10-22T08:35:00Z","v":1007,"vw":8.858896},{"c":8.94,"h":8.96,"l":8.86,"n":111,"o":8.87,"t":"2026-10-22T08:40:00Z","v":16137,"vw":8.911357},{"c":8.95,"h":8.95,"l":8.9305,"n":13,"o":8.95,"t":"2026-10-22T08:45:00Z","v":1275,"vw":8.937464},{"c":8.86,"h":8.92,"l":8.86,"n":28,"o":8.92,"t":"2026-10-22T08:50:00Z","v":8028,"vw":8.91096},{"c":8.82,"h":8.85,"l":8.82,"n":27,"o":8.83,"t":"2026-10-22T08:55:00Z","v":3991,"vw":8.832272},{"c":8.8202,"h":8.8202,"l":8.82,"n":4,"o":8.82,"t":"2026-10-22T09:00:00Z","v":1300,"vw":8.820163},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-22T09:05:00Z","v":150,"vw":8.85},{"c":8.88,"h":8.9,"l":8.88,"n":43,"o":8.88,"t":"2026-10-22T09:10:00Z","v":7545,"vw":8.880295},{"c":8.9,"h":8.92,"l":8.8574,"n":16,"o":8.87,"t":"2026-10-22T09:15:00Z","v":8219,"vw":8.890718},{"c":8.86,"h":8.88,"l":8.85,"n":7,"o":8.88,"t":"2026-10-22T09:20:00Z","v":644,"vw":8.858764},{"c":8.83,"h":8.855,"l":8.83,"n":8,"o":8.855,"t":"2026-10-22T09:25:00Z","v":1500,"vw":8.849253},{"c":8.8278,"h":8.8538,"l":8.82,"n":8,"o":8.85,"t":"2026-10-22T09:30:00Z","v":1099,"vw":8.837404},{"c":8.83,"h":8.89,"l":8.83,"n":12,"o":8.86,"t":"2026-10-22T09:35:00Z","v":1530,"vw":8.850884},{"c":8.79,"h":8.86,"l":8.78,"n":40,"o":8.86,"t":"2026-10-22T09:40:00Z","v":12197,"vw":8.809836},{"c":8.89,"h":8.9,"l":8.82,"n":54,"o":8.82,"t":"2026-10-22T09:45:00Z","v":4367,"vw":8.857787},{"c":8.89,"h":8.89,"l":8.88,"n":43,"o":8.88,"t":"2026-10-22T09:50:00Z","v":3089,"vw":8.881043},{"c":8.88,"h":8.9,"l":8.88,"n":124,"o":8.89,"t":"2026-10-22T09:55:00Z","v":12606,"vw":8.887016},{"c":8.95,"h":8.95,"l":8.93,"n":6,"o":8.93,"t":"2026-10-22T10:05:00Z","v":1771,"vw":8.947143},{"c":8.95,"h":8.95,"l":8.95,"n":23,"o":8.95,"t":"2026-10-22T10:10:00Z","v":4035,"vw":8.95},{"c":8.9422,"h":8.9422,"l":8.9422,"n":1,"o":8.9422,"t":"2026-10-22T10:15:00Z","v":444,"vw":8.9422},{"c":9.03,"h":9.05,"l":8.95,"n":31,"o":8.95,"t":"2026-10-22T10:20:00Z","v":4450,"vw":8.999584},{"c":9.07,"h":9.07,"l":9.05,"n":13,"o":9.05,"t":"2026-10-22T10:25:00Z","v":2931,"vw":9.066643},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-22T10:30:00Z","v":201,"vw":9.11},{"c":9.09,"h":9.11,"l":9.08,"n":20,"o":9.09,"t":"2026-10-22T10:35:00Z","v":1944,"vw":9.089092},{"c":9.09,"h":9.099,"l":9.08,"n":11,"o":9.0867,"t":"2026-10-22T10:40:00Z","v":10723,"vw":9.089511},{"c":9.09,"h":9.1095,"l":9.09,"n":18,"o":9.1,"t":"2026-10-22T10:45:00Z","v":2428,"vw":9.099318},{"c":9.06,"h":9.09,"l":9.06,"n":21,"o":9.08,"t":"2026-10-22T10:50:00Z","v":2512,"vw":9.073025},{"c":9.07,"h":9.07,"l":9.05,"n":127,"o":9.05,"t":"2026-10-22T10:55:00Z","v":13200,"vw":9.050777},{"c":9.07,"h":9.13,"l":9.0462,"n":74,"o":9.0462,"t":"2026-10-22T11:00:00Z","v":59385,"vw":9.080708},{"c":9.03,"h":9.0986,"l":9.01,"n":143,"o":9.08,"t":"2026-10-22T11:05:00Z","v":59650,"vw":9.033981},{"c":8.98,"h":9.06,"l":8.98,"n":49,"o":9.03,"t":"2026-10-22T11:10:00Z","v":80058,"vw":9.008887},{"c":9.04,"h":9.04,"l":8.98,"n":25,"o":9,"t":"2026-10-22T11:15:00Z","v":55806,"vw":9.000663},{"c":8.99,"h":9.0394,"l":8.97,"n":36,"o":9.0394,"t":"2026-10-22T11:20:00Z","v":26293,"vw":8.974881},{"c":8.97,"h":9.01,"l":8.97,"n":12,"o":9.01,"t":"2026-10-22T11:25:00Z","v":3777,"vw":8.995329},{"c":9,"h":9.04,"l":8.9932,"n":38,"o":8.9932,"t":"2026-10-22T11:30:00Z","v":23985,"vw":9.000991},{"c":9.11,"h":9.12,"l":9.03,"n":65,"o":9.03,"t":"2026-10-22T11:35:00Z","v":13748,"vw":9.094602},{"c":9.11,"h":9.12,"l":9.1,"n":19,"o":9.1,"t":"2026-10-22T11:40:00Z","v":8414,"vw":9.109815},{"c":9.045,"h":9.0801,"l":9.045,"n":18,"o":9.0801,"t":"2026-10-22T11:45:00Z","v":938,"vw":9.0692},{"c":9.02,"h":9.0489,"l":9.02,"n":19,"o":9.04,"t":"2026-10-22T11:50:00Z","v":704,"vw":9.037782},{"c":9.02,"h":9.05,"l":9.02,"n":7,"o":9.05,"t":"2026-10-22T11:55:00Z","v":445,"vw":9.028333},{"c":8.98,"h":9.035,"l":8.97,"n":42,"o":9.035,"t":"2026-10-22T12:00:00Z","v":8459,"vw":9.005378},{"c":8.95,"h":8.99,"l":8.95,"n":18,"o":8.98,"t":"2026-10-22T12:05:00Z","v":7853,"vw":8.984718},{"c":9.01,"h":9.01,"l":8.9606,"n":37,"o":8.9606,"t":"2026-10-22T12:10:00Z","v":4840,"vw":8.989071},{"c":9.08,"h":9.1,"l":9.02,"n":275,"o":9.0204,"t":"2026-10-22T12:15:00Z","v":94422,"vw":9.074685},{"c":9.01,"h":9.09,"l":9.01,"n":39,"o":9.09,"t":"2026-10-22T12:20:00Z","v":4118,"vw":9.066579},{"c":9.04,"h":9.04,"l":9.03,"n":17,"o":9.03,"t":"2026-10-22T12:25:00Z","v":5103,"vw":9.0376},{"c":9,"h":9.05,"l":9,"n":9,"o":9.05,"t":"2026-10-22T12:30:00Z","v":1241,"vw":9.041282},{"c":9,"h":9.04,"l":8.98,"n":11,"o":9.04,"t":"2026-10-22T12:35:00Z","v":3670,"vw":9.003196},{"c":9,"h":9,"l":8.98,"n":12,"o":8.99,"t":"2026-10-22T12:40:00Z","v":1920,"vw":8.98711},{"c":8.96,"h":9.0171,"l":8.96,"n":17,"o":9,"t":"2026-10-22T12:45:00Z","v":12813,"vw":9.013313},{"c":8.9,"h":8.96,"l":8.9,"n":23,"o":8.96,"t":"2026-10-22T12:50:00Z","v":16617,"vw":8.923852},{"c":8.85,"h":8.9391,"l":8.85,"n":54,"o":8.9391,"t":"2026-10-22T12:55:00Z","v":16933,"vw":8.893632},{"c":8.8785,"h":8.8785,"l":8.86,"n":28,"o":8.86,"t":"2026-10-22T13:00:00Z","v":4287,"vw":8.872171},{"c":8.88,"h":8.8918,"l":8.82,"n":128,"o":8.86,"t":"2026-10-22T13:05:00Z","v":33462,"vw":8.848879},{"c":8.84,"h":8.87,"l":8.84,"n":74,"o":8.87,"t":"2026-10-22T13:10:00Z","v":10822,"vw":8.859728},{"c":8.87,"h":8.87,"l":8.8331,"n":35,"o":8.8331,"t":"2026-10-22T13:15:00Z","v":9186,"vw":8.8487},{"c":8.9,"h":8.9,"l":8.87,"n":14,"o":8.87,"t":"2026-10-22T13:20:00Z","v":638,"vw":8.887608},{"c":9.13,"h":9.13,"l":8.93,"n":65,"o":8.93,"t":"2026-10-22T13:25:00Z","v":22454,"vw":9.01601},{"c":8.88,"h":9.3,"l":8.81,"n":1639,"o":9.1,"t":"2026-10-22T13:30:00Z","v":286857,"vw":9.089421},{"c":9.21,"h":9.2521,"l":8.78,"n":1772,"o":8.87,"t":"2026-10-22T13:35:00Z","v":330451,"vw":9.01332},{"c":9.06,"h":9.21,"l":8.9033,"n":1006,"o":9.21,"t":"2026-10-22T13:40:00Z","v":174026,"vw":9.078409},{"c":9.0399,"h":9.12,"l":8.93,"n":707,"o":9.06,"t":"2026-10-22T13:45:00Z","v":101956,"vw":9.038489},{"c":9.14,"h":9.16,"l":8.9202,"n":600,"o":9.02,"t":"2026-10-22T13:50:00Z","v":159604,"vw":9.004931},{"c":9.0858,"h":9.18,"l":9.085,"n":378,"o":9.13,"t":"2026-10-22T13:55:00Z","v":114862,"vw":9.124279},{"c":9.21,"h":9.38,"l":9.08,"n":564,"o":9.085,"t":"2026-10-22T14:00:00Z","v":224182,"vw":9.289287},{"c":8.935,"h":9.2,"l":8.9,"n":760,"o":9.2,"t":"2026-10-22T14:05:00Z","v":232945,"vw":8.999513},{"c":8.7808,"h":8.95,"l":8.77,"n":527,"o":8.9434,"t":"2026-10-22T14:10:00Z","v":96957,"vw":8.84701},{"c":8.75,"h":8.8,"l":8.719,"n":356,"o":8.78,"t":"2026-10-22T14:15:00Z","v":89070,"vw":8.756225},{"c":8.51,"h":8.74,"l":8.5099,"n":494,"o":8.74,"t":"2026-10-22T14:20:00Z","v":124291,"vw":8.620296},{"c":8.48,"h":8.515,"l":8.43,"n":399,"o":8.51,"t":"2026-10-22T14:25:00Z","v":128809,"vw":8.48272},{"c":8.545,"h":8.58,"l":8.38,"n":666,"o":8.49,"t":"2026-10-22T14:30:00Z","v":165404,"vw":8.46659},{"c":8.51,"h":8.59,"l":8.485,"n":302,"o":8.56,"t":"2026-10-22T14:35:00Z","v":49664,"vw":8.538741},{"c":8.605,"h":8.63,"l":8.51,"n":257,"o":8.51,"t":"2026-10-22T14:40:00Z","v":96707,"vw":8.573867},{"c":8.47,"h":8.66,"l":8.441,"n":263,"o":8.605,"t":"2026-10-22T14:45:00Z","v":40621,"vw":8.526351},{"c":8.53,"h":8.53,"l":8.43,"n":178,"o":8.4628,"t":"2026-10-22T14:50:00Z","v":36112,"vw":8.473482},{"c":8.5686,"h":8.585,"l":8.48,"n":137,"o":8.53,"t":"2026-10-22T14:55:00Z","v":41816,"vw":8.530209},{"c":8.54,"h":8.62,"l":8.54,"n":130,"o":8.56,"t":"2026-10-22T15:00:00Z","v":20670,"vw":8.570985},{"c":8.465,"h":8.55,"l":8.45,"n":157,"o":8.52,"t":"2026-10-22T15:05:00Z","v":40192,"vw":8.504108},{"c":8.46,"h":8.4856,"l":8.42,"n":184,"o":8.46,"t":"2026-10-22T15:10:00Z","v":48491,"vw":8.463175},{"c":8.6398,"h":8.66,"l":8.45,"n":196,"o":8.475,"t":"2026-10-22T15:15:00Z","v":41366,"vw":8.612272},{"c":8.6799,"h":8.69,"l":8.645,"n":206,"o":8.655,"t":"2026-10-22T15:20:00Z","v":32696,"vw":8.662956},{"c":8.58,"h":8.675,"l":8.57,"n":95,"o":8.675,"t":"2026-10-22T15:25:00Z","v":22899,"vw":8.63171},{"c":8.56,"h":8.61,"l":8.54,"n":194,"o":8.58,"t":"2026-10-22T15:30:00Z","v":37362,"vw":8.580887},{"c":8.58,"h":8.605,"l":8.56,"n":175,"o":8.56,"t":"2026-10-22T15:35:00Z","v":49953,"vw":8.579657},{"c":8.6,"h":8.64,"l":8.525,"n":235,"o":8.575,"t":"2026-10-22T15:40:00Z","v":58602,"vw":8.573284},{"c":8.64,"h":8.68,"l":8.59,"n":198,"o":8.59,"t":"2026-10-22T15:45:00Z","v":35068,"vw":8.634375},{"c":8.73,"h":8.785,"l":8.64,"n":220,"o":8.6401,"t":"2026-10-22T15:50:00Z","v":58940,"vw":8.711708},{"c":8.805,"h":8.81,"l":8.7299,"n":194,"o":8.7299,"t":"2026-10-22T15:55:00Z","v":57764,"vw":8.770931},{"c":8.77,"h":8.86,"l":8.755,"n":194,"o":8.79,"t":"2026-10-22T16:00:00Z","v":84828,"vw":8.821082},{"c":8.77,"h":8.79,"l":8.71,"n":90,"o":8.75,"t":"2026-10-22T16:05:00Z","v":19039,"vw":8.749695},{"c":8.72,"h":8.765,"l":8.69,"n":162,"o":8.76,"t":"2026-10-22T16:10:00Z","v":31754,"vw":8.735061},{"c":8.745,"h":8.75,"l":8.695,"n":76,"o":8.7096,"t":"2026-10-22T16:15:00Z","v":23136,"vw":8.727259},{"c":8.72,"h":8.755,"l":8.7109,"n":119,"o":8.7271,"t":"2026-10-22T16:20:00Z","v":29800,"vw":8.734669},{"c":8.7201,"h":8.75,"l":8.7101,"n":97,"o":8.72,"t":"2026-10-22T16:25:00Z","v":25689,"vw":8.734764},{"c":8.63,"h":8.7203,"l":8.63,"n":125,"o":8.71,"t":"2026-10-22T16:30:00Z","v":34674,"vw":8.681351},{"c":8.59,"h":8.65,"l":8.57,"n":212,"o":8.626,"t":"2026-10-22T16:35:00Z","v":57974,"vw":8.594056},{"c":8.5656,"h":8.63,"l":8.56,"n":124,"o":8.595,"t":"2026-10-22T16:40:00Z","v":31537,"vw":8.602645},{"c":8.46,"h":8.5654,"l":8.4501,"n":166,"o":8.55,"t":"2026-10-22T16:45:00Z","v":40030,"vw":8.500785},{"c":8.475,"h":8.4757,"l":8.42,"n":154,"o":8.46,"t":"2026-10-22T16:50:00Z","v":32995,"vw":8.443553},{"c":8.4895,"h":8.5,"l":8.455,"n":129,"o":8.47,"t":"2026-10-22T16:55:00Z","v":20277,"vw":8.476051},{"c":8.41,"h":8.5,"l":8.405,"n":97,"o":8.49,"t":"2026-10-22T17:00:00Z","v":29938,"vw":8.445545},{"c":8.4029,"h":8.45,"l":8.4,"n":108,"o":8.42,"t":"2026-10-22T17:05:00Z","v":41414,"vw":8.422098},{"c":8.39,"h":8.44,"l":8.3701,"n":160,"o":8.4,"t":"2026-10-22T17:10:00Z","v":35587,"vw":8.388009},{"c":8.4,"h":8.41,"l":8.355,"n":140,"o":8.4,"t":"2026-10-22T17:15:00Z","v":27665,"vw":8.38658},{"c":8.365,"h":8.415,"l":8.36,"n":115,"o":8.375,"t":"2026-10-22T17:20:00Z","v":16840,"vw":8.393983},{"c":8.34,"h":8.38,"l":8.32,"n":107,"o":8.38,"t":"2026-10-22T17:25:00Z","v":20824,"vw":8.343578},{"c":8.3877,"h":8.3901,"l":8.315,"n":108,"o":8.325,"t":"2026-10-22T17:30:00Z","v":75488,"vw":8.368453},{"c":8.375,"h":8.3978,"l":8.36,"n":59,"o":8.3978,"t":"2026-10-22T17:35:00Z","v":13630,"vw":8.379526},{"c":8.47,"h":8.47,"l":8.378,"n":80,"o":8.378,"t":"2026-10-22T17:40:00Z","v":17444,"vw":8.437991},{"c":8.42,"h":8.48,"l":8.42,"n":150,"o":8.47,"t":"2026-10-22T17:45:00Z","v":39922,"vw":8.453477},{"c":8.436,"h":8.455,"l":8.395,"n":42,"o":8.42,"t":"2026-10-22T17:50:00Z","v":19565,"vw":8.414161},{"c":8.4502,"h":8.47,"l":8.44,"n":50,"o":8.45,"t":"2026-10-22T17:55:00Z","v":11271,"vw":8.455614},{"c":8.455,"h":8.47,"l":8.425,"n":44,"o":8.44,"t":"2026-10-22T18:00:00Z","v":7987,"vw":8.444282},{"c":8.5599,"h":8.57,"l":8.45,"n":91,"o":8.45,"t":"2026-10-22T18:05:00Z","v":24449,"vw":8.522169},{"c":8.5099,"h":8.575,"l":8.5099,"n":133,"o":8.555,"t":"2026-10-22T18:10:00Z","v":47452,"vw":8.535258},{"c":8.54,"h":8.55,"l":8.47,"n":52,"o":8.5,"t":"2026-10-22T18:15:00Z","v":10945,"vw":8.510981},{"c":8.53,"h":8.595,"l":8.5102,"n":93,"o":8.5197,"t":"2026-10-22T18:20:00Z","v":22679,"vw":8.553015},{"c":8.48,"h":8.52,"l":8.48,"n":38,"o":8.5182,"t":"2026-10-22T18:25:00Z","v":14587,"vw":8.498326},{"c":8.495,"h":8.51,"l":8.46,"n":27,"o":8.46,"t":"2026-10-22T18:30:00Z","v":5368,"vw":8.480222},{"c":8.54,"h":8.5461,"l":8.489,"n":44,"o":8.489,"t":"2026-10-22T18:35:00Z","v":26956,"vw":8.530465},{"c":8.625,"h":8.6299,"l":8.52,"n":78,"o":8.53,"t":"2026-10-22T18:40:00Z","v":23854,"vw":8.589676},{"c":8.5601,"h":8.635,"l":8.5601,"n":38,"o":8.62,"t":"2026-10-22T18:45:00Z","v":14559,"vw":8.618513},{"c":8.5489,"h":8.58,"l":8.5489,"n":84,"o":8.575,"t":"2026-10-22T18:50:00Z","v":16109,"vw":8.574233},{"c":8.52,"h":8.58,"l":8.52,"n":57,"o":8.565,"t":"2026-10-22T18:55:00Z","v":12604,"vw":8.539128},{"c":8.5472,"h":8.5472,"l":8.48,"n":70,"o":8.52,"t":"2026-10-22T19:00:00Z","v":14239,"vw":8.503415},{"c":8.56,"h":8.585,"l":8.54,"n":55,"o":8.55,"t":"2026-10-22T19:05:00Z","v":12989,"vw":8.569253},{"c":8.64,"h":8.67,"l":8.56,"n":56,"o":8.56,"t":"2026-10-22T19:10:00Z","v":32994,"vw":8.640205},{"c":8.6595,"h":8.67,"l":8.625,"n":58,"o":8.64,"t":"2026-10-22T19:15:00Z","v":17457,"vw":8.647081},{"c":8.7,"h":8.7,"l":8.6165,"n":31,"o":8.65,"t":"2026-10-22T19:20:00Z","v":14232,"vw":8.665165},{"c":8.71,"h":8.725,"l":8.6801,"n":38,"o":8.69,"t":"2026-10-22T19:25:00Z","v":7642,"vw":8.707149},{"c":8.6103,"h":8.75,"l":8.61,"n":104,"o":8.73,"t":"2026-10-22T19:30:00Z","v":15943,"vw":8.703326},{"c":8.62,"h":8.6218,"l":8.5301,"n":72,"o":8.6,"t":"2026-10-22T19:35:00Z","v":29290,"vw":8.580493},{"c":8.58,"h":8.62,"l":8.57,"n":44,"o":8.6,"t":"2026-10-22T19:40:00Z","v":15001,"vw":8.586331},{"c":8.57,"h":8.572,"l":8.5,"n":105,"o":8.555,"t":"2026-10-22T19:45:00Z","v":37849,"vw":8.536434},{"c":8.701,"h":8.701,"l":8.56,"n":147,"o":8.56,"t":"2026-10-22T19:50:00Z","v":41026,"vw":8.667497},{"c":8.75,"h":8.755,"l":8.68,"n":301,"o":8.72,"t":"2026-10-22T19:55:00Z","v":90731,"vw":8.735138},{"c":8.804,"h":8.8261,"l":8.7281,"n":37,"o":8.74,"t":"2026-10-22T20:00:00Z","v":11256,"vw":8.759991},{"c":8.73,"h":8.76,"l":8.65,"n":22,"o":8.73,"t":"2026-10-22T20:05:00Z","v":2888,"vw":8.698849},{"c":8.74,"h":8.76,"l":8.74,"n":27,"o":8.74,"t":"2026-10-22T20:10:00Z","v":3794,"vw":8.745763},{"c":8.75,"h":8.76,"l":8.75,"n":2,"o":8.76,"t":"2026-10-22T20:15:00Z","v":10107,"vw":8.750106},{"c":8.72,"h":8.7497,"l":8.72,"n":5,"o":8.7497,"t":"2026-10-22T20:20:00Z","v":5400,"vw":8.748056},{"c":8.7314,"h":8.7314,"l":8.73,"n":7,"o":8.73,"t":"2026-10-22T20:25:00Z","v":3604,"vw":8.731167},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-22T20:30:00Z","v":490,"vw":8.71},{"c":8.6906,"h":8.7337,"l":8.6906,"n":7,"o":8.7337,"t":"2026-10-22T20:35:00Z","v":1170,"vw":8.701227},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-22T20:40:00Z","v":2000,"vw":8.7},{"c":8.6277,"h":8.7,"l":8.6277,"n":8,"o":8.7,"t":"2026-10-22T20:45:00Z","v":7219,"vw":8.672874},{"c":8.6185,"h":8.6792,"l":8.6139,"n":9,"o":8.6792,"t":"2026-10-22T20:50:00Z","v":1929,"vw":8.658454},{"c":8.6348,"h":8.6348,"l":8.6217,"n":2,"o":8.6217,"t":"2026-10-22T20:55:00Z","v":800,"vw":8.626613},{"c":8.69,"h":8.69,"l":8.6201,"n":12,"o":8.6201,"t":"2026-10-22T21:00:00Z","v":2567,"vw":8.66453},{"c":8.73,"h":8.73,"l":8.63,"n":34,"o":8.66,"t":"2026-10-22T21:05:00Z","v":14134,"vw":8.664009},{"c":8.71,"h":8.71,"l":8.68,"n":8,"o":8.68,"t":"2026-10-22T21:10:00Z","v":1062,"vw":8.705231},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-22T21:15:00Z","v":500,"vw":8.73},{"c":8.7334,"h":8.739,"l":8.7334,"n":2,"o":8.739,"t":"2026-10-22T21:20:00Z","v":2000,"vw":8.7362},{"c":8.7009,"h":8.74,"l":8.7009,"n":9,"o":8.72,"t":"2026-10-22T21:25:00Z","v":1214,"vw":8.707747},{"c":8.7001,"h":8.7001,"l":8.7001,"n":4,"o":8.7001,"t":"2026-10-22T21:30:00Z","v":894,"vw":8.7001},{"c":8.7,"h":8.701,"l":8.7,"n":4,"o":8.701,"t":"2026-10-22T21:35:00Z","v":521,"vw":8.7002},{"c":8.73,"h":8.73,"l":8.72,"n":24,"o":8.72,"t":"2026-10-22T21:40:00Z","v":3030,"vw":8.723732},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-22T21:45:00Z","v":400,"vw":8.63},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-22T21:50:00Z","v":105,"vw":8.69},{"c":8.7,"h":8.7,"l":8.6633,"n":7,"o":8.6633,"t":"2026-10-22T21:55:00Z","v":1611,"vw":8.671547},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-22T22:00:00Z","v":200,"vw":8.69},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-22T22:25:00Z","v":500,"vw":8.71},{"c":8.68,"h":8.7,"l":8.66,"n":7,"o":8.7,"t":"2026-10-22T22:30:00Z","v":1380,"vw":8.677908},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-22T22:35:00Z","v":107,"vw":8.7},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T22:50:00Z","v":100,"vw":8.67},{"c":8.69,"h":8.69,"l":8.6562,"n":7,"o":8.67,"t":"2026-10-22T23:00:00Z","v":665,"vw":8.669892},{"c":8.67,"h":8.67,"l":8.6505,"n":3,"o":8.6505,"t":"2026-10-22T23:05:00Z","v":500,"vw":8.6583},{"c":8.64,"h":8.67,"l":8.64,"n":10,"o":8.67,"t":"2026-10-22T23:15:00Z","v":1617,"vw":8.651358},{"c":8.6273,"h":8.63,"l":8.61,"n":5,"o":8.61,"t":"2026-10-22T23:20:00Z","v":902,"vw":8.618289},{"c":8.5908,"h":8.5908,"l":8.5908,"n":1,"o":8.5908,"t":"2026-10-22T23:25:00Z","v":541,"vw":8.5908},{"c":8.55,"h":8.5807,"l":8.55,"n":14,"o":8.5807,"t":"2026-10-22T23:30:00Z","v":4301,"vw":8.562094},{"c":8.5563,"h":8.5563,"l":8.55,"n":5,"o":8.55,"t":"2026-10-22T23:35:00Z","v":2825,"vw":8.553387},{"c":8.64,"h":8.64,"l":8.55,"n":15,"o":8.5558,"t":"2026-10-22T23:40:00Z","v":2810,"vw":8.573507},{"c":8.6461,"h":8.6461,"l":8.572,"n":11,"o":8.5769,"t":"2026-10-22T23:45:00Z","v":13561,"vw":8.579903},{"c":8.63,"h":8.63,"l":8.5787,"n":3,"o":8.5787,"t":"2026-10-22T23:50:00Z","v":363,"vw":8.5958},{"c":8.61,"h":8.62,"l":8.6,"n":9,"o":8.6,"t":"2026-10-22T23:55:00Z","v":2866,"vw":8.605009}],"history":[{"c":9.85,"h":10.28,"l":9.5,"n":8043,"o":9.67,"t":"2024-10-21T04:00:00Z","v":2413302,"vw":9.921768},{"c":9.09,"h":9.99,"l":8.63,"n":9198,"o":9.85,"t":"2024-10-22T04:00:00Z","v":2686032,"vw":9.113581},{"c":8.85,"h":9.15,"l":8.5701,"n":4272,"o":8.95,"t":"2024-10-23T04:00:00Z","v":1156599,"vw":8.83201},{"c":9.16,"h":9.56,"l":8.97,"n":4193,"o":9,"t":"2024-10-24T04:00:00Z","v":1264362,"vw":9.255503},{"c":9.59,"h":10.01,"l":9.25,"n":5729,"o":9.33,"t":"2024-10-25T04:00:00Z","v":1830204,"vw":9.689171},{"c":9.75,"h":10.15,"l":9.59,"n":5902,"o":9.8,"t":"2024-10-28T04:00:00Z","v":1484841,"vw":9.812941},{"c":10.31,"h":10.5565,"l":9.36,"n":7560,"o":9.71,"t":"2024-10-29T04:00:00Z","v":1970304,"vw":10.197},{"c":3.56,"h":5.95,"l":3.27,"n":96318,"o":4.4,"t":"2024-10-30T04:00:00Z","v":35155016,"vw":4.027623},{"c":2.73,"h":3.1085,"l":2.345,"n":35872,"o":2.96,"t":"2024-10-31T04:00:00Z","v":19012667,"vw":2.615372},{"c":2.11,"h":2.64,"l":2.08,"n":26197,"o":2.44,"t":"2024-11-01T04:00:00Z","v":13010798,"vw":2.322827},{"c":2.12,"h":2.4499,"l":1.8,"n":19389,"o":1.95,"t":"2024-11-04T05:00:00Z","v":14686120,"vw":2.221754},{"c":2.4,"h":2.4485,"l":1.971,"n":29540,"o":2.14,"t":"2024-11-05T05:00:00Z","v":18558181,"vw":2.183625},{"c":1.52,"h":1.5885,"l":1.11,"n":36250,"o":1.23,"t":"2024-11-06T05:00:00Z","v":25625536,"vw":1.303519},{"c":1.91,"h":1.94,"l":1.46,"n":14299,"o":1.51,"t":"2024-11-07T05:00:00Z","v":18218982,"vw":1.775405},{"c":1.76,"h":2.02,"l":1.65,"n":14796,"o":1.93,"t":"2024-11-08T05:00:00Z","v":15848117,"vw":1.807377},{"c":1.56,"h":1.6399,"l":1.3,"n":12293,"o":1.45,"t":"2024-11-11T05:00:00Z","v":14095726,"vw":1.459254},{"c":1.36,"h":1.55,"l":1.36,"n":6504,"o":1.42,"t":"2024-11-12T05:00:00Z","v":6757152,"vw":1.437003},{"c":1.18,"h":1.38,"l":1.18,"n":8412,"o":1.28,"t":"2024-11-13T05:00:00Z","v":10281440,"vw":1.269234},{"c":0.9255,"h":1.06,"l":0.8527,"n":14506,"o":0.9228,"t":"2024-11-14T05:00:00Z","v":21730605,"vw":0.958691},{"c":0.98,"h":0.9947,"l":0.8401,"n":11995,"o":0.9003,"t":"2024-11-15T05:00:00Z","v":15436133,"vw":0.911252},{"c":25.52,"h":30.5109,"l":22.46,"n":33652,"o":22.6,"t":"2024-11-18T05:00:00Z","v":3780627,"vw":26.093525},{"c":41.4,"h":44.06,"l":35.31,"n":66522,"o":38.75,"t":"2024-11-19T05:00:00Z","v":4182483,"vw":40.713629},{"c":34.11,"h":39.8,"l":31.47,"n":33647,"o":38.54,"t":"2024-11-20T05:00:00Z","v":2860103,"vw":35.35664},{"c":44.46,"h":46.535,"l":36,"n":35146,"o":39.15,"t":"2024-11-21T05:00:00Z","v":3787426,"vw":42.044732},{"c":54.55,"h":58.2798,"l":46.77,"n":50076,"o":47.74,"t":"2024-11-22T05:00:00Z","v":4009758,"vw":53.698594},{"c":71.77,"h":74.5601,"l":62.596,"n":51838,"o":63.61,"t":"2024-11-25T05:00:00Z","v":3871390,"vw":68.846086},{"c":56.56,"h":68.47,"l":55.32,"n":31400,"o":68.47,"t":"2024-11-26T05:00:00Z","v":2723551,"vw":59.808837},{"c":58.75,"h":65.5855,"l":56.661,"n":22339,"o":59.4,"t":"2024-11-27T05:00:00Z","v":2308481,"vw":60.025259},{"c":50.61,"h":53.52,"l":45.45,"n":21277,"o":51.78,"t":"2024-11-29T05:00:00Z","v":1817688,"vw":49.639831},{"c":79.5,"h":86.3505,"l":58.78,"n":89621,"o":66.44,"t":"2024-12-02T05:00:00Z","v":6602029,"vw":74.938418},{"c":72.71,"h":94.57,"l":67.66,"n":99699,"o":88.18,"t":"2024-12-03T05:00:00Z","v":6231814,"vw":80.617592},{"c":78.22,"h":80.84,"l":70.47,"n":39105,"o":72.34,"t":"2024-12-04T05:00:00Z","v":3089195,"vw":75.940801},{"c":75.7,"h":82,"l":75,"n":23385,"o":80.7,"t":"2024-12-05T05:00:00Z","v":1366147,"vw":78.47063},{"c":85.84,"h":89.62,"l":76.5,"n":42343,"o":79.14,"t":"2024-12-06T05:00:00Z","v":3291569,"vw":84.494331},{"c":86.7,"h":101.7019,"l":86.5,"n":44248,"o":101.5,"t":"2024-12-09T05:00:00Z","v":3105679,"vw":92.659048},{"c":72.26,"h":83.2,"l":69.47,"n":39699,"o":83.2,"t":"2024-12-10T05:00:00Z","v":2983915,"vw":74.736641},{"c":64.19,"h":66.11,"l":56.4171,"n":38747,"o":64,"t":"2024-12-11T05:00:00Z","v":2697601,"vw":61.529562},{"c":62.89,"h":69.15,"l":61.51,"n":17681,"o":62.2,"t":"2024-12-12T05:00:00Z","v":1552032,"vw":64.135132},{"c":58.11,"h":61.3561,"l":55.1,"n":26384,"o":60,"t":"2024-12-13T05:00:00Z","v":2387965,"vw":57.262661},{"c":48.35,"h":54.5,"l":41.59,"n":35341,"o":42,"t":"2024-12-16T05:00:00Z","v":2853551,"vw":49.616393},{"c":49.24,"h":53.95,"l":48.2803,"n":16136,"o":49,"t":"2024-12-17T05:00:00Z","v":1499300,"vw":50.627513},{"c":44.74,"h":51.97,"l":44.19,"n":15648,"o":49.26,"t":"2024-12-18T05:00:00Z","v":1456441,"vw":48.399313},{"c":41.92,"h":48.1428,"l":40.8,"n":12563,"o":46.68,"t":"2024-12-19T05:00:00Z","v":1184306,"vw":43.390094},{"c":42.38,"h":47.8,"l":40,"n":12090,"o":40.99,"t":"2024-12-20T05:00:00Z","v":1456655,"vw":44.527032},{"c":45,"h":45.42,"l":42.75,"n":9335,"o":43.53,"t":"2024-12-23T05:00:00Z","v":1446941,"vw":44.024232},{"c":50.19,"h":53.49,"l":44.39,"n":13990,"o":45.15,"t":"2024-12-24T05:00:00Z","v":1659308,"vw":49.96564},{"c":48.48,"h":53.4,"l":48.4167,"n":10784,"o":52.49,"t":"2024-12-26T05:00:00Z","v":877484,"vw":50.40757},{"c":43.37,"h":47.8,"l":42.401,"n":10338,"o":46.83,"t":"2024-12-27T05:00:00Z","v":1002058,"vw":44.270394},{"c":39.84,"h":42.0399,"l":38.2729,"n":8893,"o":41.25,"t":"2024-12-30T05:00:00Z","v":983734,"vw":40.373041},{"c":39.285,"h":41.62,"l":37.91,"n":6845,"o":40.05,"t":"2024-12-31T05:00:00Z","v":710701,"vw":39.534525},{"c":38.21,"h":41.5675,"l":37.7872,"n":7133,"o":40.2,"t":"2025-01-02T05:00:00Z","v":806492,"vw":39.374229},{"c":46.3,"h":46.6939,"l":38.29,"n":10408,"o":38.91,"t":"2025-01-03T05:00:00Z","v":1195354,"vw":42.138275},{"c":55.1,"h":60.66,"l":50.85,"n":20313,"o":51.01,"t":"2025-01-06T05:00:00Z","v":1983712,"vw":56.551605},{"c":48.76,"h":55.37,"l":47.8,"n":11636,"o":54.65,"t":"2025-01-07T05:00:00Z","v":1307449,"vw":51.591476},{"c":43.62,"h":47.37,"l":41.101,"n":12656,"o":47,"t":"2025-01-08T05:00:00Z","v":1528793,"vw":43.758576},{"c":43.5,"h":47.5352,"l":41.16,"n":9475,"o":43.08,"t":"2025-01-10T05:00:00Z","v":1269277,"vw":44.600854},{"c":39.47,"h":39.8,"l":33.99,"n":14148,"o":38.72,"t":"2025-01-13T05:00:00Z","v":1865703,"vw":37.439419},{"c":38.01,"h":42.69,"l":37.68,"n":8931,"o":41.68,"t":"2025-01-14T05:00:00Z","v":1021494,"vw":39.55674},{"c":39.13,"h":40.73,"l":37.89,"n":7074,"o":39.88,"t":"2025-01-15T05:00:00Z","v":961263,"vw":39.141233},{"c":39.4,"h":43.69,"l":38.89,"n":12133,"o":41.59,"t":"2025-01-16T05:00:00Z","v":1573627,"vw":40.522492},{"c":38.52,"h":41.01,"l":38.4001,"n":8756,"o":41,"t":"2025-01-17T05:00:00Z","v":1157736,"vw":39.639753},{"c":42.52,"h":45.11,"l":39.2566,"n":13625,"o":39.81,"t":"2025-01-21T05:00:00Z","v":1628789,"vw":41.820695},{"c":46.18,"h":49.175,"l":43.3,"n":13935,"o":46.5,"t":"2025-01-22T05:00:00Z","v":1744216,"vw":46.438639},{"c":45.05,"h":46.18,"l":43.45,"n":6693,"o":44.64,"t":"2025-01-23T05:00:00Z","v":831513,"vw":44.756884},{"c":44.48,"h":48.36,"l":43.99,"n":8749,"o":46.71,"t":"2025-01-24T05:00:00Z","v":1102880,"vw":46.515892},{"c":33.35,"h":40.9354,"l":31.56,"n":24578,"o":36.31,"t":"2025-01-27T05:00:00Z","v":2578852,"vw":34.687953},{"c":31.26,"h":34.709,"l":29.0201,"n":16005,"o":34.15,"t":"2025-01-28T05:00:00Z","v":1555483,"vw":31.241832},{"c":30.36,"h":31.9,"l":29.97,"n":7728,"o":31.5,"t":"2025-01-29T05:00:00Z","v":754957,"vw":30.827829},{"c":32.04,"h":32.47,"l":30.33,"n":5817,"o":31.63,"t":"2025-01-30T05:00:00Z","v":689363,"vw":31.381988},{"c":31.85,"h":36.88,"l":31.4,"n":12510,"o":32.18,"t":"2025-01-31T05:00:00Z","v":1615435,"vw":34.219497},{"c":28.06,"h":29.7773,"l":25.5307,"n":16824,"o":28.73,"t":"2025-02-03T05:00:00Z","v":1925756,"vw":27.903071},{"c":32.92,"h":33.474,"l":29.23,"n":13956,"o":30.13,"t":"2025-02-04T05:00:00Z","v":1760844,"vw":31.804589},{"c":38.14,"h":41.7251,"l":34.28,"n":36604,"o":37,"t":"2025-02-05T05:00:00Z","v":4310796,"vw":38.101143},{"c":43.65,"h":45.2489,"l":39,"n":19922,"o":39.3,"t":"2025-02-06T05:00:00Z","v":2605856,"vw":42.657014},{"c":50.01,"h":51.695,"l":45,"n":24809,"o":45.76,"t":"2025-02-07T05:00:00Z","v":2956831,"vw":48.54844},{"c":67.5,"h":68.02,"l":53,"n":44980,"o":54.74,"t":"2025-02-10T05:00:00Z","v":4005573,"vw":60.17428},{"c":54.89,"h":66.4528,"l":54.12,"n":75872,"o":60.62,"t":"2025-02-11T05:00:00Z","v":5728182,"vw":58.948244},{"c":57.02,"h":68,"l":55,"n":59843,"o":64.47,"t":"2025-02-12T05:00:00Z","v":4840828,"vw":59.859488},{"c":64.44,"h":67.4885,"l":51,"n":41336,"o":55.27,"t":"2025-02-13T05:00:00Z","v":4412307,"vw":61.4421},{"c":81.69,"h":82.39,"l":66.56,"n":40935,"o":66.57,"t":"2025-02-14T05:00:00Z","v":3758580,"vw":76.904067},{"c":108.5,"h":109.8979,"l":92.3475,"n":59359,"o":92.6,"t":"2025-02-18T05:00:00Z","v":4787090,"vw":102.224478},{"c":125.63,"h":149.16,"l":107.57,"n":118804,"o":121.43,"t":"2025-02-19T05:00:00Z","v":8842891,"vw":127.876832},{"c":121.39,"h":134.62,"l":100.5286,"n":84647,"o":112.5,"t":"2025-02-20T05:00:00Z","v":5631592,"vw":119.733969},{"c":107.98,"h":133.8514,"l":104.04,"n":56852,"o":127.88,"t":"2025-02-21T05:00:00Z","v":3914200,"vw":118.732527},{"c":90.42,"h":108.67,"l":85.6207,"n":45088,"o":99.49,"t":"2025-02-24T05:00:00Z","v":3665131,"vw":97.563911},{"c":69.22,"h":87.24,"l":64,"n":94257,"o":85.03,"t":"2025-02-25T05:00:00Z","v":6220554,"vw":74.56943},{"c":85.54,"h":101,"l":82.4676,"n":76616,"o":97.055,"t":"2025-02-26T05:00:00Z","v":4982403,"vw":92.080114},{"c":58.08,"h":81.8688,"l":56.72,"n":68752,"o":78.41,"t":"2025-02-27T05:00:00Z","v":5479136,"vw":66.333174},{"c":53.92,"h":59.5,"l":47.01,"n":56601,"o":49.97,"t":"2025-02-28T05:00:00Z","v":5326553,"vw":54.313829},{"c":39.76,"h":56.35,"l":38.7,"n":52302,"o":56.35,"t":"2025-03-03T05:00:00Z","v":4628000,"vw":46.099273},{"c":46.51,"h":49.8,"l":36.3319,"n":52325,"o":37.27,"t":"2025-03-04T05:00:00Z","v":6548661,"vw":44.027137},{"c":46.05,"h":50.7917,"l":44.4414,"n":26096,"o":47.01,"t":"2025-03-05T05:00:00Z","v":2941343,"vw":46.817654},{"c":41.45,"h":47.62,"l":38.2501,"n":32847,"o":42,"t":"2025-03-06T05:00:00Z","v":3985408,"vw":42.543259},{"c":44.05,"h":44.6,"l":37.6582,"n":22721,"o":39.99,"t":"2025-03-07T05:00:00Z","v":2960721,"vw":41.52252},{"c":40.95,"h":46.8,"l":38.81,"n":24560,"o":42.89,"t":"2025-03-10T04:00:00Z","v":3845914,"vw":43.212374},{"c":49.64,"h":50.83,"l":40.36,"n":38178,"o":40.39,"t":"2025-03-11T04:00:00Z","v":6362952,"vw":45.49059},{"c":53.38,"h":59.65,"l":52,"n":38641,"o":57,"t":"2025-03-12T04:00:00Z","v":4696805,"vw":54.995432},{"c":44.91,"h":54.67,"l":44.5501,"n":26786,"o":51.99,"t":"2025-03-13T04:00:00Z","v":3243739,"vw":48.937133},{"c":51.81,"h":51.98,"l":47.5636,"n":21748,"o":48.01,"t":"2025-03-14T04:00:00Z","v":2647984,"vw":49.82118},{"c":51.1,"h":54.2,"l":48.7,"n":17148,"o":53.29,"t":"2025-03-17T04:00:00Z","v":2300576,"vw":51.087217},{"c":41.295,"h":49.23,"l":41.16,"n":29596,"o":48.6,"t":"2025-03-18T04:00:00Z","v":3713207,"vw":45.513073},{"c":46.05,"h":48.6484,"l":41.805,"n":26519,"o":43.32,"t":"2025-03-19T04:00:00Z","v":3494857,"vw":44.827041},{"c":43.57,"h":47.15,"l":42.425,"n":20112,"o":44.8,"t":"2025-03-20T04:00:00Z","v":2288215,"vw":44.847829},{"c":50.17,"h":51.3482,"l":43.01,"n":25478,"o":43.57,"t":"2025-03-21T04:00:00Z","v":3779316,"vw":47.813848},{"c":49.1,"h":51.5,"l":44.5,"n":47495,"o":46.91,"t":"2025-03-24T04:00:00Z","v":5659897,"vw":48.067025},{"c":46.6,"h":52.92,"l":45.35,"n":31293,"o":48.74,"t":"2025-03-25T04:00:00Z","v":3684077,"vw":48.826567},{"c":38.32,"h":46.98,"l":37.3514,"n":40453,"o":45.56,"t":"2025-03-26T04:00:00Z","v":4247868,"vw":40.486626},{"c":33.48,"h":37.63,"l":33.34,"n":32272,"o":36.82,"t":"2025-03-27T04:00:00Z","v":3364926,"vw":35.900427},{"c":32.33,"h":35.88,"l":31.6501,"n":28118,"o":33.37,"t":"2025-03-28T04:00:00Z","v":3430238,"vw":33.173979},{"c":32.35,"h":32.9,"l":28.36,"n":21001,"o":29.24,"t":"2025-03-31T04:00:00Z","v":2542686,"vw":31.39927},{"c":33.76,"h":35.4,"l":31.6404,"n":18544,"o":32.51,"t":"2025-04-01T04:00:00Z","v":2441766,"vw":33.685197},{"c":33.77,"h":35.67,"l":31.375,"n":21317,"o":31.59,"t":"2025-04-02T04:00:00Z","v":3126930,"vw":33.809217},{"c":28.35,"h":30.24,"l":27.002,"n":34598,"o":27.75,"t":"2025-04-03T04:00:00Z","v":3690384,"vw":28.293174},{"c":23.88,"h":26.3,"l":20.0901,"n":45457,"o":25.54,"t":"2025-04-04T04:00:00Z","v":6040280,"vw":22.919387},{"c":29.02,"h":30.8299,"l":20.5,"n":39978,"o":21.08,"t":"2025-04-07T04:00:00Z","v":6293311,"vw":27.490822},{"c":26.8,"h":33.3,"l":25.3087,"n":39514,"o":32.95,"t":"2025-04-08T04:00:00Z","v":5671645,"vw":30.504418},{"c":34.93,"h":36.2097,"l":26.16,"n":36089,"o":26.96,"t":"2025-04-09T04:00:00Z","v":5304133,"vw":30.696266},{"c":29.23,"h":32.65,"l":27,"n":19923,"o":32,"t":"2025-04-10T04:00:00Z","v":2999523,"vw":29.895177},{"c":28.19,"h":30.21,"l":27.21,"n":16441,"o":29.82,"t":"2025-04-11T04:00:00Z","v":2316538,"vw":28.312126},{"c":28.06,"h":31.46,"l":27.8701,"n":17474,"o":31.33,"t":"2025-04-14T04:00:00Z","v":2426030,"vw":29.829245},{"c":28.72,"h":30.53,"l":28,"n":14980,"o":28.4,"t":"2025-04-15T04:00:00Z","v":1918465,"vw":29.089775},{"c":25.98,"h":28.93,"l":24.31,"n":18841,"o":25.91,"t":"2025-04-16T04:00:00Z","v":2256693,"vw":26.834143},{"c":25.12,"h":26.32,"l":23.4101,"n":20151,"o":26.32,"t":"2025-04-17T04:00:00Z","v":2506131,"vw":24.551086},{"c":21.99,"h":24.1384,"l":21,"n":19796,"o":23.68,"t":"2025-04-21T04:00:00Z","v":2528012,"vw":21.954104},{"c":23.54,"h":24.1933,"l":22.055,"n":14416,"o":22.76,"t":"2025-04-22T04:00:00Z","v":2293587,"vw":23.261265},{"c":27.04,"h":30.23,"l":26.65,"n":24243,"o":27.21,"t":"2025-04-23T04:00:00Z","v":3737097,"vw":28.636123},{"c":31.82,"h":32.9,"l":28.1399,"n":21510,"o":28.3,"t":"2025-04-24T04:00:00Z","v":3719579,"vw":30.603895},{"c":32.75,"h":33.34,"l":30.78,"n":17132,"o":31.48,"t":"2025-04-25T04:00:00Z","v":3197824,"vw":32.024706},{"c":34.26,"h":35.22,"l":32.1,"n":23225,"o":33.08,"t":"2025-04-28T04:00:00Z","v":4167796,"vw":33.719344},{"c":31.88,"h":34.21,"l":31.77,"n":37564,"o":33.51,"t":"2025-04-29T04:00:00Z","v":4576192,"vw":32.759825},{"c":24.46,"h":24.7622,"l":19.12,"n":102270,"o":19.6,"t":"2025-04-30T04:00:00Z","v":9797289,"vw":21.651543},{"c":25.75,"h":27.4,"l":23.37,"n":51460,"o":24.85,"t":"2025-05-01T04:00:00Z","v":5478951,"vw":25.747648},{"c":27.225,"h":27.91,"l":25.69,"n":31643,"o":26.15,"t":"2025-05-02T04:00:00Z","v":4615236,"vw":26.765985},{"c":24.8,"h":26.863,"l":24.6632,"n":22877,"o":26.091,"t":"2025-05-05T04:00:00Z","v":2551398,"vw":25.60827},{"c":25.84,"h":26.49,"l":23.75,"n":31678,"o":23.82,"t":"2025-05-06T04:00:00Z","v":3614509,"vw":25.34626},{"c":25.13,"h":25.88,"l":22.0948,"n":45277,"o":22.83,"t":"2025-05-07T04:00:00Z","v":5576438,"vw":23.344547},{"c":24.5,"h":26.2,"l":24.32,"n":26934,"o":25.8,"t":"2025-05-08T04:00:00Z","v":3554084,"vw":25.094285},{"c":24.23,"h":25.53,"l":23.04,"n":20027,"o":24.53,"t":"2025-05-09T04:00:00Z","v":2823340,"vw":24.314947},{"c":26.5,"h":28.84,"l":25.67,"n":34943,"o":27.02,"t":"2025-05-12T04:00:00Z","v":4793872,"vw":27.089261},{"c":34.94,"h":35.34,"l":27.52,"n":70841,"o":28,"t":"2025-05-13T04:00:00Z","v":9442857,"vw":32.735366},{"c":45.92,"h":48.8,"l":42.5872,"n":124199,"o":47.66,"t":"2025-05-14T04:00:00Z","v":13065052,"vw":45.988778},{"c":43.76,"h":46.78,"l":38.66,"n":81796,"o":43.94,"t":"2025-05-15T04:00:00Z","v":9082874,"vw":43.228474},{"c":47.95,"h":51.35,"l":45.8682,"n":100827,"o":47,"t":"2025-05-16T04:00:00Z","v":10795600,"vw":48.395822},{"c":45.24,"h":48.51,"l":43.88,"n":45652,"o":44.16,"t":"2025-05-19T04:00:00Z","v":4760101,"vw":46.382768},{"c":41.07,"h":45.1595,"l":40.29,"n":37548,"o":44.98,"t":"2025-05-20T04:00:00Z","v":3819654,"vw":42.398521},{"c":38.81,"h":43.9799,"l":38.055,"n":50989,"o":42.5,"t":"2025-05-21T04:00:00Z","v":5256471,"vw":41.746032},{"c":38.17,"h":40.2299,"l":37.95,"n":33219,"o":38.97,"t":"2025-05-22T04:00:00Z","v":3004206,"vw":39.070748},{"c":35.76,"h":36.479,"l":34,"n":37097,"o":35.18,"t":"2025-05-23T04:00:00Z","v":3733749,"vw":35.170514},{"c":38.38,"h":41.065,"l":37.0583,"n":36782,"o":38.02,"t":"2025-05-27T04:00:00Z","v":4158642,"vw":39.61864},{"c":39.04,"h":40.8317,"l":37.21,"n":36557,"o":38.91,"t":"2025-05-28T04:00:00Z","v":3970966,"vw":38.698888},{"c":37.49,"h":42.7225,"l":37.31,"n":37378,"o":41.155,"t":"2025-05-29T04:00:00Z","v":3885451,"vw":38.954365},{"c":35.4,"h":36.95,"l":33.6519,"n":30129,"o":36.502,"t":"2025-05-30T04:00:00Z","v":3004164,"vw":35.122911},{"c":37.36,"h":37.45,"l":34.35,"n":22622,"o":34.49,"t":"2025-06-02T04:00:00Z","v":2666345,"vw":36.010042},{"c":40.94,"h":42.24,"l":37.2408,"n":33453,"o":37.69,"t":"2025-06-03T04:00:00Z","v":3963398,"vw":40.336672},{"c":42.67,"h":43.8,"l":40.35,"n":27470,"o":42.16,"t":"2025-06-04T04:00:00Z","v":3329874,"vw":42.063924},{"c":36.19,"h":42.7677,"l":35.3459,"n":36395,"o":41.97,"t":"2025-06-05T04:00:00Z","v":4020608,"vw":39.093896},{"c":37.48,"h":38.99,"l":37.15,"n":15998,"o":38.34,"t":"2025-06-06T04:00:00Z","v":2281950,"vw":38.073808},{"c":40.19,"h":40.6794,"l":38.02,"n":19724,"o":38.5,"t":"2025-06-09T04:00:00Z","v":2424649,"vw":39.580299},{"c":39.8,"h":41.19,"l":38.75,"n":14475,"o":40.37,"t":"2025-06-10T04:00:00Z","v":1663552,"vw":39.702252},{"c":40.35,"h":42.8,"l":39.55,"n":25162,"o":41,"t":"2025-06-11T04:00:00Z","v":3146730,"vw":41.150167},{"c":40.49,"h":41.9,"l":38.675,"n":17088,"o":39.19,"t":"2025-06-12T04:00:00Z","v":1961455,"vw":40.720181},{"c":37.1,"h":38.73,"l":35.6,"n":29563,"o":38.24,"t":"2025-06-13T04:00:00Z","v":3376780,"vw":37.274362},{"c":40.84,"h":42.15,"l":38.02,"n":20128,"o":38.46,"t":"2025-06-16T04:00:00Z","v":2882764,"vw":40.259754},{"c":39.76,"h":41.8,"l":39.37,"n":13817,"o":39.9,"t":"2025-06-17T04:00:00Z","v":1835601,"vw":40.393254},{"c":42.05,"h":44.4,"l":39.03,"n":25073,"o":39.56,"t":"2025-06-18T04:00:00Z","v":3478199,"vw":42.139544},{"c":43.64,"h":45.27,"l":41.4301,"n":24810,"o":44.14,"t":"2025-06-20T04:00:00Z","v":2928932,"vw":43.162937},{"c":35.14,"h":40.4067,"l":34.98,"n":57472,"o":40,"t":"2025-06-23T04:00:00Z","v":6082201,"vw":37.794575},{"c":38.34,"h":38.95,"l":35.41,"n":32765,"o":36.01,"t":"2025-06-24T04:00:00Z","v":3537257,"vw":37.47186},{"c":45.14,"h":45.6865,"l":39,"n":51127,"o":39.3,"t":"2025-06-25T04:00:00Z","v":6157700,"vw":43.608713},{"c":50.12,"h":50.66,"l":44.0201,"n":38171,"o":46.05,"t":"2025-06-26T04:00:00Z","v":4052312,"vw":48.256901},{"c":46.66,"h":51.5,"l":45.2,"n":29240,"o":50.63,"t":"2025-06-27T04:00:00Z","v":3159840,"vw":48.131478},{"c":49.43,"h":52.4,"l":48,"n":22167,"o":48.81,"t":"2025-06-30T04:00:00Z","v":2659821,"vw":50.438565},{"c":45.68,"h":48.63,"l":44.06,"n":22184,"o":47.52,"t":"2025-07-01T04:00:00Z","v":2972963,"vw":46.580104},{"c":48.52,"h":48.8001,"l":45.495,"n":14442,"o":45.78,"t":"2025-07-02T04:00:00Z","v":1924175,"vw":47.174068},{"c":47.96,"h":50.252,"l":47.7727,"n":12212,"o":49.55,"t":"2025-07-03T04:00:00Z","v":1574033,"vw":49.023728},{"c":45.09,"h":47.43,"l":43.41,"n":19746,"o":47.15,"t":"2025-07-07T04:00:00Z","v":2274343,"vw":44.987976},{"c":48.85,"h":49.1999,"l":45.68,"n":12972,"o":45.73,"t":"2025-07-08T04:00:00Z","v":1592374,"vw":47.628876},{"c":50.64,"h":51.04,"l":47.41,"n":18946,"o":48.2,"t":"2025-07-09T04:00:00Z","v":2230872,"vw":49.130688},{"c":51.24,"h":54.04,"l":50,"n":21206,"o":52.3,"t":"2025-07-10T04:00:00Z","v":2433215,"vw":51.637316},{"c":48.87,"h":51,"l":48.63,"n":13295,"o":50,"t":"2025-07-11T04:00:00Z","v":1544271,"vw":49.894529},{"c":49.85,"h":51.66,"l":48.02,"n":12789,"o":48.6,"t":"2025-07-14T04:00:00Z","v":1488931,"vw":49.938969},{"c":56.65,"h":58.76,"l":53.5,"n":26705,"o":54.08,"t":"2025-07-15T04:00:00Z","v":3353289,"vw":56.614392},{"c":56.68,"h":56.94,"l":53,"n":14650,"o":56.38,"t":"2025-07-16T04:00:00Z","v":1718159,"vw":55.426747},{"c":55.58,"h":58.649,"l":55.42,"n":15741,"o":57.48,"t":"2025-07-17T04:00:00Z","v":1750050,"vw":57.16299},{"c":53.49,"h":57.9,"l":52.5,"n":14423,"o":56.46,"t":"2025-07-18T04:00:00Z","v":1710381,"vw":55.37069},{"c":52.84,"h":57.8451,"l":52.6,"n":20748,"o":54.95,"t":"2025-07-21T04:00:00Z","v":2102698,"vw":55.801153},{"c":49.46,"h":53.56,"l":47.39,"n":17157,"o":53.46,"t":"2025-07-22T04:00:00Z","v":1895866,"vw":49.436365},{"c":52.98,"h":53.91,"l":50.97,"n":11377,"o":50.97,"t":"2025-07-23T04:00:00Z","v":1186183,"vw":52.726184},{"c":54.52,"h":56.3628,"l":52.21,"n":9651,"o":53,"t":"2025-07-24T04:00:00Z","v":1384868,"vw":54.59393},{"c":58.6,"h":58.7,"l":52.7,"n":10467,"o":53.46,"t":"2025-07-25T04:00:00Z","v":1465258,"vw":56.15848},{"c":70.55,"h":70.5799,"l":60.3818,"n":24422,"o":61.51,"t":"2025-07-28T04:00:00Z","v":2613054,"vw":66.322919},{"c":67.25,"h":73.8689,"l":66,"n":20977,"o":69.82,"t":"2025-07-29T04:00:00Z","v":2537682,"vw":70.05511},{"c":71.86,"h":75.4,"l":68.36,"n":21226,"o":69.36,"t":"2025-07-30T04:00:00Z","v":2474992,"vw":72.677964},{"c":67.68,"h":75.61,"l":66.455,"n":21040,"o":75.02,"t":"2025-07-31T04:00:00Z","v":2269204,"vw":71.590919},{"c":62.09,"h":65.29,"l":58.62,"n":17778,"o":62.95,"t":"2025-08-01T04:00:00Z","v":2058654,"vw":61.897241},{"c":65.17,"h":67.55,"l":64.2899,"n":11908,"o":65.25,"t":"2025-08-04T04:00:00Z","v":1422755,"vw":66.449649},{"c":63.25,"h":68,"l":62.325,"n":36350,"o":66.64,"t":"2025-08-05T04:00:00Z","v":3037355,"vw":64.887536},{"c":40.08,"h":43,"l":35.75,"n":102818,"o":41.27,"t":"2025-08-06T04:00:00Z","v":8039581,"vw":38.655434},{"c":39.69,"h":43.43,"l":39.603,"n":41617,"o":40.56,"t":"2025-08-07T04:00:00Z","v":3415842,"vw":41.38978},{"c":36.13,"h":40.84,"l":36.04,"n":47850,"o":39.97,"t":"2025-08-08T04:00:00Z","v":3815521,"vw":37.54044},{"c":37.01,"h":39.0699,"l":36.71,"n":30775,"o":36.91,"t":"2025-08-11T04:00:00Z","v":2874457,"vw":38.040428},{"c":38.95,"h":39.27,"l":36.37,"n":23417,"o":37.84,"t":"2025-08-12T04:00:00Z","v":2131146,"vw":38.104221},{"c":38.35,"h":39.2999,"l":37.55,"n":19746,"o":39.01,"t":"2025-08-13T04:00:00Z","v":1744755,"vw":38.460961},{"c":37.28,"h":37.61,"l":36.01,"n":19006,"o":37.15,"t":"2025-08-14T04:00:00Z","v":1651523,"vw":36.744974},{"c":37.05,"h":37.34,"l":35.0559,"n":13729,"o":36.75,"t":"2025-08-15T04:00:00Z","v":1254031,"vw":36.285291},{"c":37.77,"h":39.06,"l":36.71,"n":12162,"o":37,"t":"2025-08-18T04:00:00Z","v":1315878,"vw":38.047934},{"c":33.44,"h":37.75,"l":33.35,"n":21269,"o":37.64,"t":"2025-08-19T04:00:00Z","v":1766344,"vw":35.244526},{"c":32.41,"h":33.74,"l":30.45,"n":19319,"o":33.59,"t":"2025-08-20T04:00:00Z","v":1892462,"vw":31.806543},{"c":31.95,"h":32.93,"l":31.14,"n":12702,"o":32.38,"t":"2025-08-21T04:00:00Z","v":1290370,"vw":31.882887},{"c":34.24,"h":34.51,"l":30.828,"n":16342,"o":30.9,"t":"2025-08-22T04:00:00Z","v":1679303,"vw":33.447485},{"c":34.43,"h":35.79,"l":33.25,"n":15041,"o":33.83,"t":"2025-08-25T04:00:00Z","v":1417852,"vw":34.978479},{"c":34.84,"h":34.914,"l":33.74,"n":10852,"o":34.4,"t":"2025-08-26T04:00:00Z","v":1198234,"vw":34.286007},{"c":35.44,"h":35.85,"l":34.07,"n":13554,"o":34.93,"t":"2025-08-27T04:00:00Z","v":1276837,"vw":35.128501},{"c":34.1,"h":36.31,"l":34.08,"n":20070,"o":35.65,"t":"2025-08-28T04:00:00Z","v":1981145,"vw":34.959948},{"c":30.32,"h":32.35,"l":30.18,"n":26252,"o":32.35,"t":"2025-08-29T04:00:00Z","v":2358739,"vw":30.776265},{"c":29.14,"h":29.22,"l":27.3655,"n":20284,"o":27.96,"t":"2025-09-02T04:00:00Z","v":1548503,"vw":28.090912},{"c":28.16,"h":29.275,"l":27.652,"n":13787,"o":29.275,"t":"2025-09-03T04:00:00Z","v":1189889,"vw":28.390697},{"c":28.84,"h":29.064,"l":27.62,"n":10280,"o":28.4,"t":"2025-09-04T04:00:00Z","v":958652,"vw":28.428695},{"c":28.47,"h":29.5,"l":27.4847,"n":12841,"o":29.32,"t":"2025-09-05T04:00:00Z","v":1105940,"vw":28.221847},{"c":27.89,"h":29.31,"l":27.69,"n":13663,"o":29.05,"t":"2025-09-08T04:00:00Z","v":1166245,"vw":28.362099},{"c":31.89,"h":31.95,"l":28.05,"n":19796,"o":28.14,"t":"2025-09-09T04:00:00Z","v":2338738,"vw":30.147452},{"c":33.32,"h":35.725,"l":32.45,"n":25684,"o":33.39,"t":"2025-09-10T04:00:00Z","v":2802206,"vw":34.262208},{"c":33.28,"h":34.1684,"l":32.58,"n":18377,"o":33.74,"t":"2025-09-11T04:00:00Z","v":1707774,"vw":33.3382},{"c":34.85,"h":37.83,"l":34.3,"n":31187,"o":37.21,"t":"2025-09-12T04:00:00Z","v":2797436,"vw":35.41806},{"c":35.4,"h":35.99,"l":33.57,"n":20655,"o":35.12,"t":"2025-09-15T04:00:00Z","v":2217426,"vw":34.889681},{"c":34.61,"h":36.03,"l":33.98,"n":12410,"o":35.68,"t":"2025-09-16T04:00:00Z","v":1059029,"vw":34.615905},{"c":34.58,"h":35.3536,"l":32.7373,"n":19225,"o":34.04,"t":"2025-09-17T04:00:00Z","v":1892188,"vw":34.169054},{"c":36.17,"h":36.71,"l":34.01,"n":25173,"o":35.5,"t":"2025-09-18T04:00:00Z","v":2518300,"vw":35.484503},{"c":35.8,"h":36.96,"l":35.285,"n":20302,"o":36.235,"t":"2025-09-19T04:00:00Z","v":1995084,"vw":36.070097},{"c":37.49,"h":40.08,"l":34.8398,"n":37126,"o":35.24,"t":"2025-09-22T04:00:00Z","v":3816284,"vw":37.916162},{"c":37.63,"h":38.76,"l":35.8483,"n":27121,"o":38.2,"t":"2025-09-23T04:00:00Z","v":3251195,"vw":37.439627},{"c":36.4556,"h":39.46,"l":36.335,"n":20492,"o":37.99,"t":"2025-09-24T04:00:00Z","v":2375752,"vw":38.175624},{"c":36.26,"h":37.79,"l":33.2,"n":18686,"o":34.51,"t":"2025-09-25T04:00:00Z","v":2456647,"vw":35.410815},{"c":35.63,"h":35.8136,"l":33.46,"n":17812,"o":35.3,"t":"2025-09-26T04:00:00Z","v":1841256,"vw":34.680752},{"c":36.46,"h":38.0195,"l":35.81,"n":16359,"o":36.41,"t":"2025-09-29T04:00:00Z","v":2053782,"vw":36.770653},{"c":38.86,"h":39.27,"l":36.14,"n":19467,"o":36.14,"t":"2025-09-30T04:00:00Z","v":2335104,"vw":38.175452},{"c":46,"h":46.17,"l":38.03,"n":32894,"o":38.22,"t":"2025-10-01T04:00:00Z","v":3893811,"vw":41.806228},{"c":46.18,"h":46.92,"l":43.7012,"n":24233,"o":46.19,"t":"2025-10-02T04:00:00Z","v":2463000,"vw":45.332495},{"c":45.16,"h":47.8806,"l":43.1479,"n":22507,"o":46.34,"t":"2025-10-03T04:00:00Z","v":2734129,"vw":45.653092},{"c":49.76,"h":52.34,"l":48.7077,"n":34559,"o":48.74,"t":"2025-10-06T04:00:00Z","v":3507432,"vw":50.084342},{"c":50.52,"h":54.9316,"l":47.88,"n":30463,"o":52.75,"t":"2025-10-07T04:00:00Z","v":2987113,"vw":51.571486},{"c":57.06,"h":57.07,"l":49.6274,"n":26306,"o":50.76,"t":"2025-10-08T04:00:00Z","v":2576302,"vw":54.599585},{"c":55.64,"h":57.22,"l":54.36,"n":22583,"o":55,"t":"2025-10-09T04:00:00Z","v":2207853,"vw":55.862204},{"c":45.8,"h":56.5,"l":45.23,"n":41472,"o":56.13,"t":"2025-10-10T04:00:00Z","v":4658602,"vw":49.831395},{"c":48.85,"h":50.47,"l":47.6694,"n":16397,"o":49,"t":"2025-10-13T04:00:00Z","v":1754836,"vw":49.146087},{"c":45.94,"h":49.68,"l":45.81,"n":16256,"o":47.73,"t":"2025-10-14T04:00:00Z","v":1650048,"vw":47.95211},{"c":47.38,"h":49.25,"l":45.5,"n":11079,"o":48.47,"t":"2025-10-15T04:00:00Z","v":1140000,"vw":47.835297},{"c":47.12,"h":51.2938,"l":46.16,"n":19026,"o":47.39,"t":"2025-10-16T04:00:00Z","v":2349746,"vw":48.928144},{"c":44.05,"h":46.6137,"l":43.13,"n":15264,"o":45.71,"t":"2025-10-17T04:00:00Z","v":1711141,"vw":44.82574},{"c":48.83,"h":51.46,"l":48.15,"n":19123,"o":48.7,"t":"2025-10-20T04:00:00Z","v":2089313,"vw":49.927333},{"c":48.39,"h":49.36,"l":46.92,"n":9514,"o":48.95,"t":"2025-10-21T04:00:00Z","v":1281632,"vw":48.236735},{"c":44.21,"h":47.72,"l":39.93,"n":20012,"o":47.72,"t":"2025-10-22T04:00:00Z","v":2221557,"vw":43.255125},{"c":36.46,"h":43,"l":35.58,"n":41430,"o":42.805,"t":"2025-10-23T04:00:00Z","v":4480647,"vw":37.914639},{"c":36.93,"h":38.9899,"l":36.79,"n":19350,"o":37.92,"t":"2025-10-24T04:00:00Z","v":1962270,"vw":37.802944},{"c":41.81,"h":41.9796,"l":39.12,"n":19474,"o":39.12,"t":"2025-10-27T04:00:00Z","v":1965519,"vw":40.785233},{"c":43.13,"h":45.8,"l":41.565,"n":17487,"o":41.95,"t":"2025-10-28T04:00:00Z","v":1833953,"vw":43.931211},{"c":43.56,"h":45.88,"l":41.82,"n":18297,"o":45.535,"t":"2025-10-29T04:00:00Z","v":2112550,"vw":44.299573},{"c":39.73,"h":42.95,"l":39.7,"n":10055,"o":42.16,"t":"2025-10-30T04:00:00Z","v":1198305,"vw":41.509022},{"c":42.22,"h":43.815,"l":40.38,"n":9400,"o":41.4,"t":"2025-10-31T04:00:00Z","v":1179018,"vw":42.121896},{"c":40.12,"h":43.78,"l":39.86,"n":10940,"o":43.4,"t":"2025-11-03T05:00:00Z","v":1246113,"vw":42.174828},{"c":35.02,"h":38,"l":34.96,"n":23076,"o":36.78,"t":"2025-11-04T05:00:00Z","v":2347529,"vw":36.355677},{"c":26.83,"h":33.03,"l":26.81,"n":43289,"o":31.18,"t":"2025-11-05T05:00:00Z","v":4227461,"vw":28.943856},{"c":24.6,"h":27.7299,"l":24.54,"n":23827,"o":27.32,"t":"2025-11-06T05:00:00Z","v":2864843,"vw":26.280938},{"c":23.91,"h":24.17,"l":21.88,"n":20433,"o":23.87,"t":"2025-11-07T05:00:00Z","v":2549888,"vw":23.105423},{"c":24.35,"h":26.055,"l":24.025,"n":14564,"o":25.89,"t":"2025-11-10T05:00:00Z","v":1921654,"vw":25.038346},{"c":22.64,"h":24.04,"l":22.37,"n":13583,"o":24.04,"t":"2025-11-11T05:00:00Z","v":1650408,"vw":23.116664},{"c":21.58,"h":23.32,"l":21.19,"n":13492,"o":23,"t":"2025-11-12T05:00:00Z","v":1565746,"vw":22.172281},{"c":18.34,"h":21.44,"l":18,"n":22796,"o":21.44,"t":"2025-11-13T05:00:00Z","v":2910688,"vw":19.341783},{"c":19.72,"h":20.6,"l":16.68,"n":18246,"o":17.36,"t":"2025-11-14T05:00:00Z","v":2907234,"vw":19.259787},{"c":17.17,"h":19,"l":16.68,"n":16216,"o":18.79,"t":"2025-11-17T05:00:00Z","v":2133958,"vw":17.837093},{"c":17.97,"h":18.82,"l":16.5814,"n":11472,"o":17.45,"t":"2025-11-18T05:00:00Z","v":1921044,"vw":17.742072},{"c":16.72,"h":17.9986,"l":16.21,"n":15461,"o":17.56,"t":"2025-11-19T05:00:00Z","v":2191550,"vw":16.996088},{"c":14.58,"h":18.47,"l":14.4701,"n":22698,"o":18.47,"t":"2025-11-20T05:00:00Z","v":3721126,"vw":16.348423},{"c":15.12,"h":15.441,"l":14.035,"n":13754,"o":15.08,"t":"2025-11-21T05:00:00Z","v":2681943,"vw":14.913989},{"c":16.17,"h":16.3422,"l":14.882,"n":9895,"o":15.25,"t":"2025-11-24T05:00:00Z","v":1643730,"vw":15.682712},{"c":15.34,"h":15.47,"l":14.08,"n":10977,"o":15.025,"t":"2025-11-25T05:00:00Z","v":1922105,"vw":14.90611},{"c":15.6,"h":16.1851,"l":15.275,"n":8857,"o":15.88,"t":"2025-11-26T05:00:00Z","v":1762790,"vw":15.637885},{"c":16.55,"h":16.56,"l":15.63,"n":6888,"o":16.07,"t":"2025-11-28T05:00:00Z","v":1081421,"vw":16.11108},{"c":16.1,"h":16.63,"l":15.29,"n":7693,"o":16.04,"t":"2025-12-01T05:00:00Z","v":1369041,"vw":15.875538},{"c":15.61,"h":16.98,"l":15.61,"n":10894,"o":16.3,"t":"2025-12-02T05:00:00Z","v":1699999,"vw":16.251129},{"c":16.31,"h":16.35,"l":15.37,"n":8797,"o":15.64,"t":"2025-12-03T05:00:00Z","v":1465660,"vw":15.884176},{"c":16.88,"h":17.03,"l":15.74,"n":12131,"o":16.16,"t":"2025-12-04T05:00:00Z","v":2110400,"vw":16.49038},{"c":17.28,"h":17.35,"l":16.05,"n":12775,"o":16.43,"t":"2025-12-05T05:00:00Z","v":1960466,"vw":16.953964},{"c":17.95,"h":18.438,"l":17.28,"n":17251,"o":17.63,"t":"2025-12-08T05:00:00Z","v":2551571,"vw":17.744632},{"c":17.57,"h":18.03,"l":17.11,"n":13210,"o":18,"t":"2025-12-09T05:00:00Z","v":1632222,"vw":17.452798},{"c":17.42,"h":17.64,"l":16.74,"n":11299,"o":17.54,"t":"2025-12-10T05:00:00Z","v":1397047,"vw":17.127229},{"c":16.51,"h":16.65,"l":15.43,"n":18390,"o":16.625,"t":"2025-12-11T05:00:00Z","v":2641691,"vw":15.938112},{"c":14.87,"h":17.03,"l":14.77,"n":18311,"o":16.32,"t":"2025-12-12T05:00:00Z","v":2866764,"vw":15.541117},{"c":13.96,"h":15.3,"l":13.86,"n":14677,"o":15.27,"t":"2025-12-15T05:00:00Z","v":1961820,"vw":14.283981},{"c":14.2,"h":14.425,"l":13.59,"n":10413,"o":13.87,"t":"2025-12-16T05:00:00Z","v":1254872,"vw":14.031023},{"c":12.58,"h":14.4233,"l":12.55,"n":21454,"o":14,"t":"2025-12-17T05:00:00Z","v":2479478,"vw":13.079506},{"c":12.15,"h":13.44,"l":11.9101,"n":18226,"o":13.27,"t":"2025-12-18T05:00:00Z","v":2446323,"vw":12.610131},{"c":13.58,"h":13.67,"l":12.34,"n":22167,"o":12.38,"t":"2025-12-19T05:00:00Z","v":2657334,"vw":12.945896},{"c":13.52,"h":14.06,"l":13.35,"n":27369,"o":13.64,"t":"2025-12-22T05:00:00Z","v":2745966,"vw":13.641896},{"c":13.25,"h":13.53,"l":12.82,"n":18042,"o":13.37,"t":"2025-12-23T05:00:00Z","v":2052525,"vw":13.155893},{"c":13.04,"h":13.25,"l":12.8686,"n":9119,"o":13.12,"t":"2025-12-24T05:00:00Z","v":808945,"vw":13.00663},{"c":13.06,"h":13.25,"l":12.665,"n":17707,"o":13.11,"t":"2025-12-26T05:00:00Z","v":1781942,"vw":12.934917},{"c":12.59,"h":13.49,"l":12.48,"n":25450,"o":12.57,"t":"2025-12-29T05:00:00Z","v":2519134,"vw":13.010989},{"c":11.73,"h":12.36,"l":11.71,"n":19474,"o":12.36,"t":"2025-12-30T05:00:00Z","v":2512197,"vw":12.052381},{"c":11.4,"h":11.88,"l":11.21,"n":19766,"o":11.74,"t":"2025-12-31T05:00:00Z","v":2130431,"vw":11.46615},{"c":12.69,"h":13.04,"l":11.9,"n":29071,"o":11.9,"t":"2026-01-02T05:00:00Z","v":2790848,"vw":12.678523},{"c":11.96,"h":13.5699,"l":11.885,"n":32074,"o":13.24,"t":"2026-01-05T05:00:00Z","v":3494782,"vw":12.576114},{"c":12.32,"h":12.39,"l":11.445,"n":26361,"o":12.39,"t":"2026-01-06T05:00:00Z","v":3337715,"vw":11.912894},{"c":11.89,"h":12.41,"l":11.7001,"n":13928,"o":12.32,"t":"2026-01-07T05:00:00Z","v":1652385,"vw":11.924207},{"c":11.78,"h":11.885,"l":11.2414,"n":15635,"o":11.88,"t":"2026-01-08T05:00:00Z","v":2238540,"vw":11.523115},{"c":11.93,"h":12.635,"l":11.485,"n":20468,"o":11.83,"t":"2026-01-09T05:00:00Z","v":2753323,"vw":12.082617},{"c":11.92,"h":12.25,"l":11.645,"n":13967,"o":11.8,"t":"2026-01-12T05:00:00Z","v":2076063,"vw":11.967585},{"c":10.73,"h":11.73,"l":10.08,"n":36646,"o":11.72,"t":"2026-01-13T05:00:00Z","v":6464742,"vw":10.635048},{"c":10.44,"h":10.82,"l":9.96,"n":18066,"o":10.47,"t":"2026-01-14T05:00:00Z","v":3198349,"vw":10.464704},{"c":11.29,"h":11.61,"l":10.67,"n":23067,"o":10.77,"t":"2026-01-15T05:00:00Z","v":4111044,"vw":11.217919},{"c":13.76,"h":13.985,"l":11.43,"n":45085,"o":11.5,"t":"2026-01-16T05:00:00Z","v":7060479,"vw":13.082397},{"c":12.71,"h":12.95,"l":11.72,"n":26628,"o":12.525,"t":"2026-01-20T05:00:00Z","v":4356503,"vw":12.349346},{"c":13.34,"h":13.69,"l":12.34,"n":26763,"o":12.91,"t":"2026-01-21T05:00:00Z","v":3969137,"vw":13.032723},{"c":13.52,"h":14.37,"l":13.4401,"n":29323,"o":14.06,"t":"2026-01-22T05:00:00Z","v":3585567,"vw":13.84065},{"c":12.86,"h":14.46,"l":12.55,"n":29647,"o":14.36,"t":"2026-01-23T05:00:00Z","v":3874009,"vw":13.250774},{"c":12.12,"h":12.72,"l":12.01,"n":15316,"o":12.68,"t":"2026-01-26T05:00:00Z","v":1975089,"vw":12.346017},{"c":12.41,"h":12.4897,"l":11.41,"n":18849,"o":12.11,"t":"2026-01-27T05:00:00Z","v":2232449,"vw":12.108276},{"c":12.43,"h":13.32,"l":12.24,"n":21124,"o":12.76,"t":"2026-01-28T05:00:00Z","v":2844172,"vw":12.77408},{"c":11.57,"h":12.05,"l":10.79,"n":19164,"o":12.05,"t":"2026-01-29T05:00:00Z","v":3216276,"vw":11.33131},{"c":10.79,"h":11.72,"l":10.6,"n":15852,"o":11.48,"t":"2026-01-30T05:00:00Z","v":2522449,"vw":11.184977},{"c":11.18,"h":12.115,"l":10.51,"n":16829,"o":10.71,"t":"2026-02-02T05:00:00Z","v":2892510,"vw":11.409657},{"c":11.22,"h":11.51,"l":10.37,"n":24504,"o":11.39,"t":"2026-02-03T05:00:00Z","v":5471055,"vw":10.894754},{"c":14.19,"h":15.09,"l":12.661,"n":63753,"o":13.535,"t":"2026-02-04T05:00:00Z","v":10771739,"vw":14.001631},{"c":11.72,"h":13.9443,"l":10.52,"n":42065,"o":13.63,"t":"2026-02-05T05:00:00Z","v":6726008,"vw":11.591238},{"c":14.38,"h":14.64,"l":12.01,"n":34557,"o":12.43,"t":"2026-02-06T05:00:00Z","v":5248786,"vw":13.790446},{"c":13.71,"h":13.99,"l":12.95,"n":20779,"o":13.415,"t":"2026-02-09T05:00:00Z","v":3088064,"vw":13.570201},{"c":13.51,"h":14.37,"l":13.26,"n":16959,"o":13.94,"t":"2026-02-10T05:00:00Z","v":2560831,"vw":13.900326},{"c":12.46,"h":13.96,"l":12.1447,"n":15783,"o":13.96,"t":"2026-02-11T05:00:00Z","v":3116754,"vw":12.796861},{"c":11.22,"h":12.66,"l":11.1901,"n":16600,"o":12.56,"t":"2026-02-12T05:00:00Z","v":2706858,"vw":11.739437},{"c":11.26,"h":11.74,"l":11.03,"n":8272,"o":11.32,"t":"2026-02-13T05:00:00Z","v":1532334,"vw":11.422605},{"c":10.93,"h":11.375,"l":10.52,"n":11581,"o":11.04,"t":"2026-02-17T05:00:00Z","v":2502562,"vw":10.962484},{"c":10.63,"h":11.12,"l":10.36,"n":12111,"o":10.995,"t":"2026-02-18T05:00:00Z","v":2360474,"vw":10.796473},{"c":12.36,"h":12.37,"l":11.53,"n":24407,"o":11.67,"t":"2026-02-19T05:00:00Z","v":4674109,"vw":11.92947},{"c":12.52,"h":12.91,"l":11.795,"n":15496,"o":11.795,"t":"2026-02-20T05:00:00Z","v":2809952,"vw":12.42275},{"c":11.24,"h":12.25,"l":11.1,"n":8782,"o":12.04,"t":"2026-02-23T05:00:00Z","v":1725182,"vw":11.550621},{"c":11.51,"h":11.665,"l":10.88,"n":7440,"o":11.45,"t":"2026-02-24T05:00:00Z","v":1410709,"vw":11.320094},{"c":13.31,"h":13.5,"l":11.74,"n":18152,"o":11.74,"t":"2026-02-25T05:00:00Z","v":3394641,"vw":12.686324},{"c":12.27,"h":13.1805,"l":11.385,"n":15108,"o":13.04,"t":"2026-02-26T05:00:00Z","v":2721344,"vw":12.053044},{"c":12.32,"h":12.81,"l":11.58,"n":9135,"o":11.92,"t":"2026-02-27T05:00:00Z","v":2116924,"vw":12.371271},{"c":11.89,"h":11.98,"l":10.92,"n":13811,"o":11.15,"t":"2026-03-02T05:00:00Z","v":2590985,"vw":11.605441},{"c":11.02,"h":11.5,"l":10.28,"n":14927,"o":11.14,"t":"2026-03-03T05:00:00Z","v":2576350,"vw":10.909454},{"c":12.4,"h":12.63,"l":11.155,"n":15335,"o":11.215,"t":"2026-03-04T05:00:00Z","v":2795250,"vw":11.994268},{"c":12.1,"h":13.05,"l":11.53,"n":14767,"o":12.15,"t":"2026-03-05T05:00:00Z","v":2855710,"vw":12.300591},{"c":11.36,"h":12.2,"l":11.23,"n":15027,"o":11.445,"t":"2026-03-06T05:00:00Z","v":2441715,"vw":11.652379},{"c":11.85,"h":11.97,"l":10.3099,"n":17762,"o":11,"t":"2026-03-09T04:00:00Z","v":2926616,"vw":10.997615},{"c":11.69,"h":12.14,"l":11.5319,"n":13366,"o":11.735,"t":"2026-03-10T04:00:00Z","v":2098708,"vw":11.850939},{"c":11.7,"h":12.62,"l":11.5297,"n":18552,"o":12.24,"t":"2026-03-11T04:00:00Z","v":2277895,"vw":11.984393},{"c":11.05,"h":11.71,"l":10.965,"n":14795,"o":11.52,"t":"2026-03-12T04:00:00Z","v":1834791,"vw":11.210519},{"c":10.91,"h":11.24,"l":10.54,"n":16720,"o":11.1,"t":"2026-03-13T04:00:00Z","v":2225939,"vw":10.860619},{"c":11.68,"h":12.0701,"l":11.02,"n":21736,"o":11.43,"t":"2026-03-16T04:00:00Z","v":3287025,"vw":11.59161},{"c":11.42,"h":12.365,"l":11.4,"n":27259,"o":11.75,"t":"2026-03-17T04:00:00Z","v":2550515,"vw":11.874186},{"c":10.57,"h":11.5253,"l":10.555,"n":21308,"o":11.27,"t":"2026-03-18T04:00:00Z","v":2927466,"vw":10.973018},{"c":21.6876,"h":21.765,"l":20.36,"n":7906,"o":20.6,"t":"2026-03-19T04:00:00Z","v":910581,"vw":21.017098},{"c":7.25,"h":10.83,"l":7,"n":185679,"o":9.88,"t":"2026-03-20T04:00:00Z","v":25565049,"vw":9.050352},{"c":7.915,"h":8.31,"l":6.48,"n":69769,"o":7,"t":"2026-03-23T04:00:00Z","v":15217270,"vw":7.701844},{"c":8.41,"h":8.64,"l":7.5,"n":37034,"o":7.73,"t":"2026-03-24T04:00:00Z","v":7473165,"vw":8.105562},{"c":9.79,"h":9.87,"l":8.66,"n":43432,"o":8.69,"t":"2026-03-25T04:00:00Z","v":7700569,"vw":9.494043},{"c":8.29,"h":9.49,"l":8,"n":43328,"o":9.12,"t":"2026-03-26T04:00:00Z","v":7739980,"vw":8.490354},{"c":8.04,"h":8.28,"l":7.63,"n":10938,"o":8.26,"t":"2026-03-27T04:00:00Z","v":2736610,"vw":7.867055},{"c":7.34,"h":8.24,"l":7.12,"n":21902,"o":8.15,"t":"2026-03-30T04:00:00Z","v":4372566,"vw":7.634741},{"c":8.54,"h":8.58,"l":7.56,"n":18453,"o":7.6,"t":"2026-03-31T04:00:00Z","v":4624825,"vw":7.993633},{"c":8.34,"h":8.99,"l":8.22,"n":23341,"o":8.61,"t":"2026-04-01T04:00:00Z","v":3591890,"vw":8.670898},{"c":8.81,"h":8.91,"l":7.85,"n":20108,"o":7.93,"t":"2026-04-02T04:00:00Z","v":3686918,"vw":8.50627},{"c":7.96,"h":9,"l":7.92,"n":13625,"o":8.7,"t":"2026-04-06T04:00:00Z","v":2650297,"vw":8.348815},{"c":8.34,"h":8.37,"l":7.75,"n":15726,"o":7.9,"t":"2026-04-07T04:00:00Z","v":2810688,"vw":8.038475},{"c":8.86,"h":9.46,"l":8.49,"n":24409,"o":9.325,"t":"2026-04-08T04:00:00Z","v":4360571,"vw":8.880742},{"c":8.72,"h":9.2898,"l":8.64,"n":21701,"o":8.88,"t":"2026-04-09T04:00:00Z","v":5028000,"vw":8.935152},{"c":10.23,"h":10.43,"l":9.06,"n":21998,"o":9.06,"t":"2026-04-10T04:00:00Z","v":4768508,"vw":9.879587},{"c":10.82,"h":10.82,"l":9.58,"n":18142,"o":10.05,"t":"2026-04-13T04:00:00Z","v":3102410,"vw":10.322185},{"c":11.84,"h":12.315,"l":11.29,"n":17135,"o":11.67,"t":"2026-04-14T04:00:00Z","v":3563868,"vw":11.872212},{"c":11.88,"h":12.41,"l":11.59,"n":18816,"o":12.33,"t":"2026-04-15T04:00:00Z","v":3405133,"vw":11.98665},{"c":12.82,"h":13.11,"l":11.33,"n":26738,"o":12.14,"t":"2026-04-16T04:00:00Z","v":4679757,"vw":12.260638},{"c":12.96,"h":13.46,"l":12.62,"n":19109,"o":13.38,"t":"2026-04-17T04:00:00Z","v":2507528,"vw":13.032238},{"c":13.18,"h":13.22,"l":12.18,"n":18679,"o":12.52,"t":"2026-04-20T04:00:00Z","v":2571456,"vw":12.754278},{"c":12.81,"h":14.175,"l":12.745,"n":9814,"o":13.38,"t":"2026-04-21T04:00:00Z","v":1960674,"vw":13.608152},{"c":13.45,"h":13.7,"l":13.105,"n":25524,"o":13.19,"t":"2026-04-22T04:00:00Z","v":2816300,"vw":13.387147},{"c":11.18,"h":11.9899,"l":10.575,"n":32053,"o":10.99,"t":"2026-04-23T04:00:00Z","v":5784983,"vw":11.384812},{"c":13.09,"h":13.46,"l":11.61,"n":25223,"o":11.83,"t":"2026-04-24T04:00:00Z","v":4645618,"vw":12.807455},{"c":12.01,"h":13.4625,"l":11.65,"n":19524,"o":12.875,"t":"2026-04-27T04:00:00Z","v":2937205,"vw":12.334512},{"c":11.47,"h":11.8083,"l":10.85,"n":16566,"o":11.25,"t":"2026-04-28T04:00:00Z","v":2554995,"vw":11.339561},{"c":10.65,"h":11.28,"l":9.95,"n":14564,"o":11.28,"t":"2026-04-29T04:00:00Z","v":3349858,"vw":10.364396},{"c":11.51,"h":11.61,"l":10.6754,"n":10640,"o":11.15,"t":"2026-04-30T04:00:00Z","v":2050158,"vw":11.12485},{"c":11.22,"h":12.25,"l":11.05,"n":10802,"o":11.68,"t":"2026-05-01T04:00:00Z","v":2349800,"vw":11.623546},{"c":11.9,"h":12.39,"l":11.44,"n":13925,"o":11.57,"t":"2026-05-04T04:00:00Z","v":2336888,"vw":11.967741},{"c":11.85,"h":12.21,"l":11.49,"n":30623,"o":12.21,"t":"2026-05-05T04:00:00Z","v":5129613,"vw":11.780058},{"c":17.62,"h":17.67,"l":14.6,"n":57214,"o":14.925,"t":"2026-05-06T04:00:00Z","v":9494388,"vw":16.067634},{"c":16.6,"h":18.53,"l":15.85,"n":33383,"o":16.99,"t":"2026-05-07T04:00:00Z","v":5339386,"vw":17.057896},{"c":18.27,"h":18.5,"l":15.25,"n":17982,"o":16.26,"t":"2026-05-08T04:00:00Z","v":3580562,"vw":17.495869},{"c":16.34,"h":19.2621,"l":16.27,"n":17774,"o":17.99,"t":"2026-05-11T04:00:00Z","v":3336038,"vw":17.89407},{"c":15.6,"h":16.2399,"l":14.1001,"n":12553,"o":15.89,"t":"2026-05-12T04:00:00Z","v":2320474,"vw":15.151843},{"c":14.81,"h":15.74,"l":14.63,"n":10427,"o":15.705,"t":"2026-05-13T04:00:00Z","v":1899896,"vw":15.114544},{"c":15.75,"h":16.49,"l":14.4,"n":12858,"o":14.81,"t":"2026-05-14T04:00:00Z","v":2829771,"vw":15.64117},{"c":13.86,"h":14.66,"l":13.46,"n":9834,"o":14.45,"t":"2026-05-15T04:00:00Z","v":1873835,"vw":13.97043},{"c":13.67,"h":14.02,"l":12.46,"n":8402,"o":14,"t":"2026-05-18T04:00:00Z","v":1566507,"vw":13.098984},{"c":13.39,"h":14.065,"l":12.43,"n":6018,"o":13.1,"t":"2026-05-19T04:00:00Z","v":1131361,"vw":13.221242},{"c":15.93,"h":16.31,"l":13.66,"n":12551,"o":13.81,"t":"2026-05-20T04:00:00Z","v":2569250,"vw":15.428518},{"c":15.9,"h":16.2,"l":14.76,"n":11595,"o":15.36,"t":"2026-05-21T04:00:00Z","v":2499461,"vw":15.440353},{"c":17.88,"h":18.2,"l":16.075,"n":11497,"o":16.195,"t":"2026-05-22T04:00:00Z","v":2201896,"vw":17.393372},{"c":19.38,"h":20.18,"l":17.71,"n":15248,"o":18.35,"t":"2026-05-26T04:00:00Z","v":2754383,"vw":18.824818},{"c":20.5,"h":21.1,"l":19.01,"n":14019,"o":20.67,"t":"2026-05-27T04:00:00Z","v":2135179,"vw":19.996449},{"c":23.81,"h":26.215,"l":19.8612,"n":30796,"o":20.3,"t":"2026-05-28T04:00:00Z","v":5011607,"vw":23.802091},{"c":29.31,"h":31.873,"l":27.11,"n":33241,"o":27.33,"t":"2026-05-29T04:00:00Z","v":5006580,"vw":29.88922},{"c":30.25,"h":31.75,"l":28.76,"n":21247,"o":28.76,"t":"2026-06-01T04:00:00Z","v":2937648,"vw":30.651803},{"c":34.45,"h":36.02,"l":32.42,"n":22650,"o":32.66,"t":"2026-06-02T04:00:00Z","v":3194652,"vw":34.042171},{"c":30.7,"h":34.2399,"l":28.28,"n":18702,"o":33.55,"t":"2026-06-03T04:00:00Z","v":2411820,"vw":30.276909},{"c":29.95,"h":31.2,"l":27.74,"n":13253,"o":27.74,"t":"2026-06-04T04:00:00Z","v":1675397,"vw":29.7659},{"c":23.22,"h":27.595,"l":22.45,"n":14545,"o":27.32,"t":"2026-06-05T04:00:00Z","v":1951682,"vw":24.473495},{"c":25.78,"h":26.6,"l":23.79,"n":13996,"o":25.6,"t":"2026-06-08T04:00:00Z","v":2135039,"vw":25.07949},{"c":21.81,"h":26.835,"l":18.8,"n":23529,"o":26.83,"t":"2026-06-09T04:00:00Z","v":3517984,"vw":21.747248},{"c":9.66,"h":17.4,"l":9.6,"n":81559,"o":16.42,"t":"2026-06-10T04:00:00Z","v":13150852,"vw":13.103231},{"c":11.34,"h":11.4,"l":9.18,"n":72316,"o":9.6,"t":"2026-06-11T04:00:00Z","v":17844904,"vw":10.010433},{"c":10.26,"h":11.23,"l":9.56,"n":37253,"o":10.58,"t":"2026-06-12T04:00:00Z","v":8270839,"vw":10.269466},{"c":10.52,"h":11.34,"l":10.43,"n":26815,"o":11.09,"t":"2026-06-15T04:00:00Z","v":6127846,"vw":10.799},{"c":9.42,"h":10.425,"l":9.31,"n":28172,"o":10.425,"t":"2026-06-16T04:00:00Z","v":5930889,"vw":9.817057},{"c":8.48,"h":9.76,"l":8.43,"n":30987,"o":9.705,"t":"2026-06-17T04:00:00Z","v":6377237,"vw":9.126854},{"c":10.18,"h":10.335,"l":8.73,"n":37490,"o":8.81,"t":"2026-06-18T04:00:00Z","v":8418877,"vw":9.808323},{"c":13.35,"h":14.24,"l":11.26,"n":88531,"o":11.34,"t":"2026-06-22T04:00:00Z","v":17165603,"vw":13.077399},{"c":11.72,"h":12.55,"l":11.35,"n":51723,"o":11.615,"t":"2026-06-23T04:00:00Z","v":8968321,"vw":11.986461},{"c":11.11,"h":12.18,"l":10.37,"n":34132,"o":11.81,"t":"2026-06-24T04:00:00Z","v":5906315,"vw":11.366629},{"c":10.58,"h":11.93,"l":10.355,"n":35746,"o":11.73,"t":"2026-06-25T04:00:00Z","v":5877020,"vw":10.891859},{"c":9.86,"h":10.56,"l":9.61,"n":23511,"o":10,"t":"2026-06-26T04:00:00Z","v":3952072,"vw":10.078388},{"c":8.26,"h":10.21,"l":8,"n":68729,"o":10.08,"t":"2026-06-29T04:00:00Z","v":12339441,"vw":8.83166},{"c":8.92,"h":9.26,"l":8.25,"n":32778,"o":8.39,"t":"2026-06-30T04:00:00Z","v":7039383,"vw":8.870776},{"c":7.92,"h":8.48,"l":7.8,"n":31985,"o":8.27,"t":"2026-07-01T04:00:00Z","v":6348088,"vw":8.11832},{"c":7.63,"h":8.7587,"l":7.335,"n":31183,"o":8.12,"t":"2026-07-02T04:00:00Z","v":7423931,"vw":7.92112},{"c":7.605,"h":7.9,"l":7.35,"n":20852,"o":7.76,"t":"2026-07-06T04:00:00Z","v":5563050,"vw":7.595464},{"c":7.06,"h":7.4601,"l":6.6,"n":22836,"o":7.27,"t":"2026-07-07T04:00:00Z","v":4655369,"vw":6.977788},{"c":8.1,"h":8.11,"l":6.94,"n":29091,"o":6.94,"t":"2026-07-08T04:00:00Z","v":5949618,"vw":7.571065},{"c":8.11,"h":8.6201,"l":8.095,"n":21955,"o":8.41,"t":"2026-07-09T04:00:00Z","v":4759701,"vw":8.40777},{"c":8.16,"h":8.54,"l":7.91,"n":18913,"o":8.12,"t":"2026-07-10T04:00:00Z","v":5247743,"vw":8.339528},{"c":7.78,"h":8.09,"l":7.515,"n":16578,"o":7.745,"t":"2026-07-13T04:00:00Z","v":3498423,"vw":7.822183},{"c":7.74,"h":8.03,"l":7.575,"n":13188,"o":7.93,"t":"2026-07-14T04:00:00Z","v":3111930,"vw":7.776921},{"c":7.32,"h":8.12,"l":6.92,"n":19572,"o":7.99,"t":"2026-07-15T04:00:00Z","v":4677898,"vw":7.39239},{"c":6.1,"h":7.2099,"l":6.1,"n":20487,"o":7.075,"t":"2026-07-16T04:00:00Z","v":5763006,"vw":6.485409},{"c":5.85,"h":6.34,"l":5.46,"n":13410,"o":5.88,"t":"2026-07-17T04:00:00Z","v":3988303,"vw":5.891061},{"c":5.67,"h":6.015,"l":5.645,"n":10941,"o":5.93,"t":"2026-07-20T04:00:00Z","v":3615961,"vw":5.828238},{"c":6.45,"h":6.48,"l":5.9096,"n":36860,"o":5.94,"t":"2026-07-21T04:00:00Z","v":10795112,"vw":6.195873},{"c":8.99,"h":9.88,"l":7.97,"n":76441,"o":8.22,"t":"2026-07-22T04:00:00Z","v":21323621,"vw":9.26133},{"c":9.4,"h":10.2,"l":8.8,"n":46930,"o":8.88,"t":"2026-07-23T04:00:00Z","v":11362460,"vw":9.545853},{"c":8.72,"h":9.44,"l":8.21,"n":25423,"o":8.97,"t":"2026-07-24T04:00:00Z","v":7259649,"vw":8.864982},{"c":8.53,"h":9.17,"l":7.8101,"n":17479,"o":9.07,"t":"2026-07-27T04:00:00Z","v":5079981,"vw":8.383848},{"c":7.75,"h":7.98,"l":7.01,"n":16692,"o":7.835,"t":"2026-07-28T04:00:00Z","v":5187710,"vw":7.464695},{"c":6.25,"h":7.52,"l":6.245,"n":18757,"o":7.49,"t":"2026-07-29T04:00:00Z","v":6239157,"vw":6.893925},{"c":7.21,"h":7.42,"l":6.705,"n":16102,"o":6.79,"t":"2026-07-30T04:00:00Z","v":5952799,"vw":7.205868},{"c":7.56,"h":8.03,"l":6.94,"n":27686,"o":7.68,"t":"2026-07-31T04:00:00Z","v":6631559,"vw":7.367926},{"c":7.69,"h":7.83,"l":7.03,"n":19399,"o":7.355,"t":"2026-08-03T04:00:00Z","v":3937267,"vw":7.564112},{"c":9.31,"h":9.375,"l":7.91,"n":30568,"o":8.22,"t":"2026-08-04T04:00:00Z","v":7344036,"vw":8.668025},{"c":8.5,"h":9.36,"l":8.48,"n":29102,"o":9.3,"t":"2026-08-05T04:00:00Z","v":5905015,"vw":8.907081},{"c":7.96,"h":8.83,"l":7.935,"n":23871,"o":8.285,"t":"2026-08-06T04:00:00Z","v":4336749,"vw":8.400492},{"c":8.89,"h":8.995,"l":8.11,"n":24374,"o":8.27,"t":"2026-08-07T04:00:00Z","v":5714099,"vw":8.600877},{"c":9.07,"h":10.17,"l":9.055,"n":43927,"o":9.38,"t":"2026-08-10T04:00:00Z","v":9083913,"vw":9.547678},{"c":9.19,"h":9.58,"l":8.76,"n":71198,"o":9.37,"t":"2026-08-11T04:00:00Z","v":14650323,"vw":9.116355},{"c":12.55,"h":12.8973,"l":10.475,"n":115661,"o":11,"t":"2026-08-12T04:00:00Z","v":23004080,"vw":11.88942},{"c":13.62,"h":15.71,"l":12.98,"n":86473,"o":13.015,"t":"2026-08-13T04:00:00Z","v":18195891,"vw":14.473166},{"c":14.05,"h":14.58,"l":13.3,"n":54670,"o":13.67,"t":"2026-08-14T04:00:00Z","v":8607161,"vw":14.015261},{"c":12.93,"h":13.8,"l":12.53,"n":46428,"o":13.69,"t":"2026-08-17T04:00:00Z","v":10532054,"vw":12.991554},{"c":12.34,"h":12.85,"l":11.54,"n":30118,"o":12.2,"t":"2026-08-18T04:00:00Z","v":5958571,"vw":12.191309},{"c":11.78,"h":12.53,"l":11.2305,"n":23308,"o":12.17,"t":"2026-08-19T04:00:00Z","v":4519512,"vw":12.014356},{"c":11.71,"h":13.155,"l":11.14,"n":48082,"o":12.01,"t":"2026-08-20T04:00:00Z","v":8799858,"vw":12.073582},{"c":12.19,"h":12.45,"l":11.66,"n":25934,"o":12.145,"t":"2026-08-21T04:00:00Z","v":4715110,"vw":12.113253},{"c":10.82,"h":11.81,"l":10.1201,"n":30158,"o":11.75,"t":"2026-08-24T04:00:00Z","v":5751869,"vw":10.747494},{"c":12.84,"h":12.91,"l":11.35,"n":33004,"o":11.415,"t":"2026-08-25T04:00:00Z","v":7268348,"vw":12.474138},{"c":12.12,"h":12.7,"l":12,"n":21630,"o":12.55,"t":"2026-08-26T04:00:00Z","v":4049136,"vw":12.335445},{"c":12.78,"h":13.4469,"l":12.17,"n":23557,"o":12.91,"t":"2026-08-27T04:00:00Z","v":6014716,"vw":12.78171},{"c":11.85,"h":13.11,"l":11.729,"n":22873,"o":12.44,"t":"2026-08-28T04:00:00Z","v":4319761,"vw":12.313913},{"c":11.97,"h":12.17,"l":11.25,"n":15736,"o":11.53,"t":"2026-08-31T04:00:00Z","v":2524501,"vw":11.905065},{"c":11.6,"h":11.88,"l":10.969,"n":18534,"o":11.48,"t":"2026-09-01T04:00:00Z","v":3681193,"vw":11.407326},{"c":11.76,"h":12.3283,"l":10.92,"n":25609,"o":12.2,"t":"2026-09-02T04:00:00Z","v":5239568,"vw":11.497495},{"c":12.3,"h":12.52,"l":10.965,"n":22830,"o":11.51,"t":"2026-09-03T04:00:00Z","v":5195695,"vw":11.866781},{"c":13.4,"h":14.25,"l":12.33,"n":32925,"o":12.53,"t":"2026-09-04T04:00:00Z","v":6362333,"vw":13.465131},{"c":13.83,"h":14.71,"l":13.44,"n":20041,"o":13.47,"t":"2026-09-08T04:00:00Z","v":3919434,"vw":14.225749},{"c":12.92,"h":13.77,"l":12.85,"n":19353,"o":13.62,"t":"2026-09-09T04:00:00Z","v":3941495,"vw":13.248088},{"c":11.87,"h":13.11,"l":11.8617,"n":19063,"o":12.22,"t":"2026-09-10T04:00:00Z","v":3522668,"vw":12.501564},{"c":13.57,"h":13.8,"l":11.97,"n":25582,"o":12.11,"t":"2026-09-11T04:00:00Z","v":4640745,"vw":13.175843},{"c":11.31,"h":12.21,"l":11.06,"n":24562,"o":11.755,"t":"2026-09-14T04:00:00Z","v":4326101,"vw":11.763404},{"c":10.62,"h":11.75,"l":10.6,"n":12840,"o":11.3,"t":"2026-09-15T04:00:00Z","v":3277028,"vw":11.160795},{"c":11.33,"h":11.46,"l":10.44,"n":15160,"o":10.68,"t":"2026-09-16T04:00:00Z","v":4199641,"vw":11.103611},{"c":13.46,"h":13.86,"l":11.9,"n":37948,"o":12.05,"t":"2026-09-17T04:00:00Z","v":7356790,"vw":13.281689},{"c":12.6,"h":13.44,"l":12.1,"n":20318,"o":13.4,"t":"2026-09-18T04:00:00Z","v":4336861,"vw":12.454221},{"c":13.94,"h":14.28,"l":13.17,"n":25413,"o":13.56,"t":"2026-09-21T04:00:00Z","v":5784892,"vw":13.864452},{"c":14.14,"h":14.29,"l":13.43,"n":17709,"o":13.96,"t":"2026-09-22T04:00:00Z","v":3838884,"vw":13.809529},{"c":14.08,"h":14.935,"l":13.645,"n":35174,"o":14.69,"t":"2026-09-23T04:00:00Z","v":6454962,"vw":14.217349},{"c":14.09,"h":14.625,"l":13,"n":26807,"o":13.3,"t":"2026-09-24T04:00:00Z","v":4798525,"vw":13.82943},{"c":15.26,"h":15.6,"l":14.38,"n":42500,"o":14.41,"t":"2026-09-25T04:00:00Z","v":6269309,"vw":15.106302},{"c":14.22,"h":15.11,"l":13.65,"n":19699,"o":14.85,"t":"2026-09-28T04:00:00Z","v":3683421,"vw":14.262696},{"c":13.7,"h":14.8199,"l":13.58,"n":11819,"o":14.78,"t":"2026-09-29T04:00:00Z","v":2000579,"vw":14.10682},{"c":13.7,"h":14.785,"l":13.3198,"n":29154,"o":14.46,"t":"2026-09-30T04:00:00Z","v":4200249,"vw":13.626385},{"c":14.25,"h":14.32,"l":13.08,"n":18282,"o":13.62,"t":"2026-10-01T04:00:00Z","v":2829084,"vw":13.700696},{"c":15.43,"h":16.055,"l":14.49,"n":29776,"o":14.84,"t":"2026-10-02T04:00:00Z","v":4847193,"vw":15.385763},{"c":15.1,"h":15.67,"l":14.8296,"n":15142,"o":15.34,"t":"2026-10-05T04:00:00Z","v":2272099,"vw":15.172455},{"c":15.25,"h":16.14,"l":14.96,"n":22650,"o":15.55,"t":"2026-10-06T04:00:00Z","v":3100316,"vw":15.423631},{"c":16.28,"h":16.85,"l":14.57,"n":36619,"o":14.6,"t":"2026-10-07T04:00:00Z","v":4500739,"vw":15.917468},{"c":14.6761,"h":15.82,"l":14.05,"n":26759,"o":15.61,"t":"2026-10-08T04:00:00Z","v":4539563,"vw":14.824744},{"c":14.05,"h":15.1,"l":13.21,"n":17115,"o":15.04,"t":"2026-10-09T04:00:00Z","v":3517779,"vw":13.809057},{"c":12.8,"h":13.67,"l":12.28,"n":18196,"o":13.67,"t":"2026-10-12T04:00:00Z","v":4141454,"vw":12.699337},{"c":12.18,"h":12.45,"l":11.83,"n":14380,"o":11.91,"t":"2026-10-13T04:00:00Z","v":2882258,"vw":12.158068},{"c":10.14,"h":11.51,"l":10.035,"n":20380,"o":11.49,"t":"2026-10-14T04:00:00Z","v":4507136,"vw":10.640479},{"c":9.73,"h":9.74,"l":8.195,"n":29304,"o":9.26,"t":"2026-10-15T04:00:00Z","v":5789215,"vw":8.998461},{"c":7.8,"h":9.43,"l":7.7,"n":23864,"o":9.43,"t":"2026-10-16T04:00:00Z","v":6089205,"vw":8.240729},{"c":7.99,"h":8.54,"l":7.9201,"n":11824,"o":8.4,"t":"2026-10-19T04:00:00Z","v":4257057,"vw":8.278562},{"c":8.18,"h":8.53,"l":7.41,"n":18666,"o":7.71,"t":"2026-10-20T04:00:00Z","v":5437831,"vw":8.014527},{"c":9.74,"h":10.6895,"l":9.5201,"n":40198,"o":10.19,"t":"2026-10-21T04:00:00Z","v":9909646,"vw":10.014626},{"c":8.74,"h":9.38,"l":8.315,"n":21224,"o":9.14,"t":"2026-10-22T04:00:00Z","v":5242821,"vw":8.761774}],"volatilityBars":[{"c":13.5712,"h":14.11,"l":13.5,"n":337,"o":13.7,"t":"2026-09-22T08:00:00Z","v":114952,"vw":13.649949},{"c":13.38,"h":13.53,"l":13.38,"n":77,"o":13.52,"t":"2026-09-22T08:15:00Z","v":26259,"vw":13.483381},{"c":13.4213,"h":13.4213,"l":13.31,"n":28,"o":13.33,"t":"2026-09-22T08:30:00Z","v":5927,"vw":13.35365},{"c":13.72,"h":13.72,"l":13.7,"n":12,"o":13.7,"t":"2026-09-22T08:45:00Z","v":672,"vw":13.714326},{"c":13.75,"h":13.8,"l":13.71,"n":31,"o":13.72,"t":"2026-09-22T09:00:00Z","v":13308,"vw":13.756337},{"c":13.66,"h":13.75,"l":13.66,"n":25,"o":13.75,"t":"2026-09-22T09:15:00Z","v":2540,"vw":13.671718},{"c":13.72,"h":13.72,"l":13.72,"n":4,"o":13.72,"t":"2026-09-22T09:30:00Z","v":400,"vw":13.72},{"c":13.8653,"h":13.9,"l":13.75,"n":31,"o":13.75,"t":"2026-09-22T09:45:00Z","v":62613,"vw":13.894275},{"c":13.94,"h":13.95,"l":13.93,"n":33,"o":13.95,"t":"2026-09-22T10:00:00Z","v":18051,"vw":13.932167},{"c":13.862,"h":13.95,"l":13.862,"n":20,"o":13.93,"t":"2026-09-22T10:15:00Z","v":3593,"vw":13.934889},{"c":13.9,"h":13.9,"l":13.9,"n":5,"o":13.9,"t":"2026-09-22T10:30:00Z","v":1880,"vw":13.9},{"c":13.91,"h":13.94,"l":13.9,"n":32,"o":13.9,"t":"2026-09-22T10:45:00Z","v":7537,"vw":13.906026},{"c":13.8,"h":13.93,"l":13.8,"n":26,"o":13.93,"t":"2026-09-22T11:00:00Z","v":16000,"vw":13.893167},{"c":13.8,"h":13.86,"l":13.78,"n":29,"o":13.78,"t":"2026-09-22T11:15:00Z","v":4474,"vw":13.807637},{"c":13.8,"h":13.84,"l":13.7608,"n":25,"o":13.7608,"t":"2026-09-22T11:30:00Z","v":11439,"vw":13.798136},{"c":13.83,"h":13.83,"l":13.76,"n":18,"o":13.76,"t":"2026-09-22T11:45:00Z","v":3831,"vw":13.769708},{"c":13.73,"h":13.8085,"l":13.73,"n":16,"o":13.78,"t":"2026-09-22T12:00:00Z","v":5210,"vw":13.747216},{"c":13.75,"h":13.77,"l":13.716,"n":64,"o":13.7204,"t":"2026-09-22T12:15:00Z","v":28000,"vw":13.744074},{"c":13.8114,"h":13.8114,"l":13.75,"n":26,"o":13.77,"t":"2026-09-22T12:30:00Z","v":2368,"vw":13.773433},{"c":13.8276,"h":13.84,"l":13.8276,"n":8,"o":13.84,"t":"2026-09-22T12:45:00Z","v":12305,"vw":13.839652},{"c":13.77,"h":13.84,"l":13.74,"n":22,"o":13.78,"t":"2026-09-22T13:00:00Z","v":12908,"vw":13.767728},{"c":13.945,"h":13.98,"l":13.7001,"n":96,"o":13.72,"t":"2026-09-22T13:15:00Z","v":32112,"vw":13.884992},{"c":13.85,"h":14.06,"l":13.7,"n":2731,"o":13.99,"t":"2026-09-22T13:30:00Z","v":403052,"vw":13.918189},{"c":13.88,"h":13.91,"l":13.7601,"n":907,"o":13.85,"t":"2026-09-22T13:45:00Z","v":148754,"vw":13.832556},{"c":13.76,"h":13.88,"l":13.7,"n":746,"o":13.87,"t":"2026-09-22T14:00:00Z","v":179569,"vw":13.76035},{"c":13.615,"h":13.8,"l":13.59,"n":731,"o":13.8,"t":"2026-09-22T14:15:00Z","v":147072,"vw":13.670376},{"c":13.62,"h":13.8599,"l":13.6,"n":573,"o":13.6,"t":"2026-09-22T14:30:00Z","v":133588,"vw":13.70046},{"c":13.6101,"h":13.69,"l":13.5301,"n":524,"o":13.64,"t":"2026-09-22T14:45:00Z","v":112302,"vw":13.603379},{"c":13.73,"h":13.73,"l":13.62,"n":381,"o":13.62,"t":"2026-09-22T15:00:00Z","v":96479,"vw":13.666743},{"c":13.54,"h":13.739,"l":13.5,"n":314,"o":13.739,"t":"2026-09-22T15:15:00Z","v":47020,"vw":13.584013},{"c":13.474,"h":13.63,"l":13.43,"n":470,"o":13.52,"t":"2026-09-22T15:30:00Z","v":106337,"vw":13.479402},{"c":13.4785,"h":13.57,"l":13.46,"n":334,"o":13.49,"t":"2026-09-22T15:45:00Z","v":49840,"vw":13.511603},{"c":13.4695,"h":13.53,"l":13.4428,"n":269,"o":13.5192,"t":"2026-09-22T16:00:00Z","v":50688,"vw":13.483435},{"c":13.5299,"h":13.56,"l":13.45,"n":604,"o":13.46,"t":"2026-09-22T16:15:00Z","v":173541,"vw":13.496735},{"c":13.58,"h":13.58,"l":13.5,"n":154,"o":13.5395,"t":"2026-09-22T16:30:00Z","v":41926,"vw":13.551127},{"c":13.6062,"h":13.64,"l":13.53,"n":522,"o":13.58,"t":"2026-09-22T16:45:00Z","v":174617,"vw":13.579332},{"c":13.6699,"h":13.725,"l":13.62,"n":397,"o":13.6422,"t":"2026-09-22T17:00:00Z","v":97379,"vw":13.663426},{"c":13.68,"h":13.74,"l":13.64,"n":156,"o":13.66,"t":"2026-09-22T17:15:00Z","v":19112,"vw":13.681097},{"c":13.72,"h":13.7299,"l":13.6,"n":379,"o":13.66,"t":"2026-09-22T17:30:00Z","v":142119,"vw":13.652334},{"c":13.87,"h":13.8949,"l":13.7,"n":383,"o":13.7199,"t":"2026-09-22T17:45:00Z","v":125654,"vw":13.84307},{"c":13.8999,"h":13.9,"l":13.76,"n":559,"o":13.87,"t":"2026-09-22T18:00:00Z","v":226101,"vw":13.858047},{"c":14.08,"h":14.22,"l":13.9,"n":1073,"o":13.9,"t":"2026-09-22T18:15:00Z","v":191691,"vw":14.057571},{"c":13.95,"h":14.1,"l":13.91,"n":304,"o":14.085,"t":"2026-09-22T18:30:00Z","v":62285,"vw":14.021752},{"c":14.12,"h":14.185,"l":13.8706,"n":334,"o":13.93,"t":"2026-09-22T18:45:00Z","v":75466,"vw":14.040569},{"c":14.17,"h":14.29,"l":14.08,"n":842,"o":14.13,"t":"2026-09-22T19:00:00Z","v":160917,"vw":14.172474},{"c":14.1009,"h":14.29,"l":14.1,"n":419,"o":14.1799,"t":"2026-09-22T19:15:00Z","v":70383,"vw":14.202872},{"c":14.08,"h":14.1403,"l":14,"n":863,"o":14.1029,"t":"2026-09-22T19:30:00Z","v":114168,"vw":14.052532},{"c":14.14,"h":14.2768,"l":14.04,"n":1097,"o":14.09,"t":"2026-09-22T19:45:00Z","v":175164,"vw":14.169738},{"c":14.1,"h":14.14,"l":14,"n":40,"o":14.14,"t":"2026-09-22T20:00:00Z","v":6186,"vw":14.106878},{"c":14.07,"h":14.1,"l":14.05,"n":32,"o":14.0684,"t":"2026-09-22T20:15:00Z","v":15562,"vw":14.088465},{"c":14.1,"h":14.1,"l":14.05,"n":90,"o":14.1,"t":"2026-09-22T20:30:00Z","v":24447,"vw":14.094002},{"c":14.15,"h":14.25,"l":14.1,"n":104,"o":14.1,"t":"2026-09-22T20:45:00Z","v":54992,"vw":14.12575},{"c":14.15,"h":14.17,"l":14.15,"n":13,"o":14.17,"t":"2026-09-22T21:00:00Z","v":2667,"vw":14.153351},{"c":14.16,"h":14.16,"l":14.15,"n":17,"o":14.15,"t":"2026-09-22T21:15:00Z","v":3697,"vw":14.150552},{"c":14.0826,"h":14.15,"l":14.0826,"n":5,"o":14.15,"t":"2026-09-22T21:30:00Z","v":421,"vw":14.099492},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-09-22T21:45:00Z","v":700,"vw":14.13},{"c":14.1,"h":14.12,"l":14.1,"n":8,"o":14.12,"t":"2026-09-22T22:00:00Z","v":992,"vw":14.109597},{"c":14.1,"h":14.1677,"l":14.1,"n":3,"o":14.1677,"t":"2026-09-22T22:15:00Z","v":265,"vw":14.14062},{"c":14.17,"h":14.17,"l":14.1,"n":15,"o":14.1,"t":"2026-09-22T22:30:00Z","v":3823,"vw":14.156087},{"c":14.11,"h":14.15,"l":14.1,"n":7,"o":14.15,"t":"2026-09-22T22:45:00Z","v":1764,"vw":14.123095},{"c":14.11,"h":14.11,"l":14.1077,"n":10,"o":14.11,"t":"2026-09-22T23:00:00Z","v":2455,"vw":14.109306},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-09-22T23:30:00Z","v":150,"vw":14.15},{"c":14.1469,"h":14.1469,"l":14.1,"n":3,"o":14.1,"t":"2026-09-22T23:45:00Z","v":950,"vw":14.129184},{"c":14.37,"h":14.37,"l":14.04,"n":177,"o":14.16,"t":"2026-09-23T08:00:00Z","v":35292,"vw":14.232926},{"c":14.54,"h":14.54,"l":14.4,"n":130,"o":14.44,"t":"2026-09-23T08:15:00Z","v":34390,"vw":14.437193},{"c":14.69,"h":14.7,"l":14.6,"n":108,"o":14.62,"t":"2026-09-23T08:30:00Z","v":30501,"vw":14.661585},{"c":14.6,"h":14.72,"l":14.6,"n":43,"o":14.67,"t":"2026-09-23T08:45:00Z","v":7811,"vw":14.667916},{"c":14.57,"h":14.63,"l":14.53,"n":54,"o":14.53,"t":"2026-09-23T09:00:00Z","v":4993,"vw":14.579966},{"c":14.49,"h":14.53,"l":14.49,"n":19,"o":14.505,"t":"2026-09-23T09:15:00Z","v":2358,"vw":14.519472},{"c":14.49,"h":14.5,"l":14.49,"n":2,"o":14.5,"t":"2026-09-23T09:30:00Z","v":479,"vw":14.493737},{"c":14.45,"h":14.4761,"l":14.43,"n":18,"o":14.45,"t":"2026-09-23T10:00:00Z","v":2823,"vw":14.442483},{"c":14.4,"h":14.45,"l":14.39,"n":20,"o":14.45,"t":"2026-09-23T10:30:00Z","v":4884,"vw":14.416106},{"c":14.39,"h":14.4,"l":14.39,"n":11,"o":14.4,"t":"2026-09-23T10:45:00Z","v":1001,"vw":14.391906},{"c":14.26,"h":14.43,"l":14.21,"n":63,"o":14.42,"t":"2026-09-23T11:00:00Z","v":12063,"vw":14.292115},{"c":14.1172,"h":14.2682,"l":14.09,"n":85,"o":14.2682,"t":"2026-09-23T11:15:00Z","v":21905,"vw":14.151733},{"c":14.03,"h":14.1695,"l":14.013,"n":56,"o":14.1695,"t":"2026-09-23T11:30:00Z","v":9188,"vw":14.043516},{"c":14.04,"h":14.1,"l":14.03,"n":37,"o":14.1,"t":"2026-09-23T11:45:00Z","v":5710,"vw":14.058925},{"c":13.9,"h":14.02,"l":13.85,"n":230,"o":14.01,"t":"2026-09-23T12:00:00Z","v":92982,"vw":13.913774},{"c":13.98,"h":14,"l":13.91,"n":42,"o":13.91,"t":"2026-09-23T12:15:00Z","v":57424,"vw":13.99347},{"c":14.0954,"h":14.0954,"l":14,"n":33,"o":14,"t":"2026-09-23T12:30:00Z","v":5915,"vw":14.038258},{"c":14.08,"h":14.1,"l":14.0611,"n":47,"o":14.08,"t":"2026-09-23T12:45:00Z","v":4973,"vw":14.082607},{"c":14.6495,"h":14.75,"l":14.06,"n":1568,"o":14.07,"t":"2026-09-23T13:00:00Z","v":241185,"vw":14.482521},{"c":14.64,"h":14.82,"l":14.45,"n":762,"o":14.65,"t":"2026-09-23T13:15:00Z","v":164848,"vw":14.633996},{"c":14.15,"h":14.92,"l":13.645,"n":10109,"o":14.69,"t":"2026-09-23T13:30:00Z","v":1302302,"vw":14.354885},{"c":14.56,"h":14.6359,"l":14.13,"n":2244,"o":14.17,"t":"2026-09-23T13:45:00Z","v":409025,"vw":14.447916},{"c":14.085,"h":14.935,"l":14.02,"n":3016,"o":14.5659,"t":"2026-09-23T14:00:00Z","v":548388,"vw":14.620778},{"c":14.1444,"h":14.24,"l":13.9,"n":2031,"o":14.08,"t":"2026-09-23T14:15:00Z","v":375189,"vw":14.026123},{"c":14.065,"h":14.3099,"l":13.91,"n":988,"o":14.13,"t":"2026-09-23T14:30:00Z","v":121170,"vw":14.125206},{"c":14.27,"h":14.33,"l":14,"n":1493,"o":14.1,"t":"2026-09-23T14:45:00Z","v":252055,"vw":14.208033},{"c":14.108,"h":14.31,"l":14.06,"n":914,"o":14.28,"t":"2026-09-23T15:00:00Z","v":217026,"vw":14.171303},{"c":14.22,"h":14.23,"l":14.0562,"n":638,"o":14.13,"t":"2026-09-23T15:15:00Z","v":94103,"vw":14.150032},{"c":14.22,"h":14.28,"l":14.1,"n":659,"o":14.2007,"t":"2026-09-23T15:30:00Z","v":71548,"vw":14.198492},{"c":14.13,"h":14.26,"l":14.07,"n":644,"o":14.23,"t":"2026-09-23T15:45:00Z","v":72769,"vw":14.170562},{"c":14.16,"h":14.2,"l":14.04,"n":504,"o":14.08,"t":"2026-09-23T16:00:00Z","v":53662,"vw":14.154609},{"c":14.1,"h":14.18,"l":14.09,"n":423,"o":14.16,"t":"2026-09-23T16:15:00Z","v":47553,"vw":14.127352},{"c":14.05,"h":14.18,"l":14.045,"n":402,"o":14.09,"t":"2026-09-23T16:30:00Z","v":41710,"vw":14.122569},{"c":14.11,"h":14.15,"l":14.01,"n":516,"o":14.06,"t":"2026-09-23T16:45:00Z","v":47184,"vw":14.067975},{"c":13.93,"h":14.11,"l":13.91,"n":914,"o":14.11,"t":"2026-09-23T17:00:00Z","v":341862,"vw":13.970021},{"c":14.105,"h":14.17,"l":13.925,"n":607,"o":13.925,"t":"2026-09-23T17:15:00Z","v":119778,"vw":14.113048},{"c":14.28,"h":14.286,"l":14.095,"n":614,"o":14.13,"t":"2026-09-23T17:30:00Z","v":224788,"vw":14.161147},{"c":14.21,"h":14.28,"l":14.11,"n":468,"o":14.28,"t":"2026-09-23T17:45:00Z","v":47531,"vw":14.189107},{"c":14.085,"h":14.22,"l":13.96,"n":607,"o":14.21,"t":"2026-09-23T18:00:00Z","v":188987,"vw":14.028725},{"c":14.03,"h":14.1059,"l":13.98,"n":307,"o":14.08,"t":"2026-09-23T18:15:00Z","v":36807,"vw":14.047301},{"c":14.01,"h":14.095,"l":13.95,"n":240,"o":14.03,"t":"2026-09-23T18:30:00Z","v":86555,"vw":14.012605},{"c":14.03,"h":14.09,"l":13.995,"n":219,"o":14.02,"t":"2026-09-23T18:45:00Z","v":30290,"vw":14.047283},{"c":13.99,"h":14.02,"l":13.9,"n":432,"o":14.02,"t":"2026-09-23T19:00:00Z","v":70870,"vw":13.950098},{"c":14.195,"h":14.2678,"l":13.97,"n":678,"o":14,"t":"2026-09-23T19:15:00Z","v":299882,"vw":14.185775},{"c":14,"h":14.24,"l":13.96,"n":642,"o":14.19,"t":"2026-09-23T19:30:00Z","v":203503,"vw":14.028614},{"c":14.08,"h":14.15,"l":13.93,"n":1068,"o":13.99,"t":"2026-09-23T19:45:00Z","v":378713,"vw":14.046559},{"c":14.08,"h":14.1,"l":14.0001,"n":42,"o":14.08,"t":"2026-09-23T20:00:00Z","v":11941,"vw":14.085061},{"c":14.0211,"h":14.0743,"l":14.02,"n":3,"o":14.02,"t":"2026-09-23T20:15:00Z","v":1350,"vw":14.040722},{"c":14.0784,"h":14.0784,"l":14.0784,"n":1,"o":14.0784,"t":"2026-09-23T21:00:00Z","v":100,"vw":14.0784},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-09-23T21:45:00Z","v":3676,"vw":14.08},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-09-23T22:00:00Z","v":777,"vw":14.1},{"c":14.0946,"h":14.11,"l":14.09,"n":18,"o":14.09,"t":"2026-09-23T22:15:00Z","v":2860,"vw":14.092809},{"c":14.08,"h":14.08,"l":14.08,"n":5,"o":14.08,"t":"2026-09-23T22:30:00Z","v":1600,"vw":14.08},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-09-23T22:45:00Z","v":800,"vw":14.11},{"c":14.13,"h":14.13,"l":14.1173,"n":4,"o":14.1173,"t":"2026-09-23T23:00:00Z","v":400,"vw":14.121533},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-09-23T23:15:00Z","v":800,"vw":14.13},{"c":14.0205,"h":14.075,"l":14.0205,"n":6,"o":14.075,"t":"2026-09-23T23:45:00Z","v":1739,"vw":14.05253},{"c":13.46,"h":13.99,"l":13.46,"n":301,"o":13.95,"t":"2026-09-24T08:00:00Z","v":80391,"vw":13.787815},{"c":13.32,"h":13.51,"l":13.32,"n":85,"o":13.49,"t":"2026-09-24T08:15:00Z","v":15308,"vw":13.437737},{"c":13.24,"h":13.4,"l":13.23,"n":73,"o":13.4,"t":"2026-09-24T08:30:00Z","v":12286,"vw":13.275837},{"c":13.3,"h":13.3,"l":13.19,"n":61,"o":13.27,"t":"2026-09-24T08:45:00Z","v":8780,"vw":13.244487},{"c":13.3,"h":13.35,"l":13.25,"n":22,"o":13.35,"t":"2026-09-24T09:00:00Z","v":6182,"vw":13.263799},{"c":13.34,"h":13.34,"l":13.29,"n":43,"o":13.29,"t":"2026-09-24T09:15:00Z","v":5823,"vw":13.308661},{"c":13.2,"h":13.31,"l":13.2,"n":125,"o":13.3,"t":"2026-09-24T09:30:00Z","v":137774,"vw":13.267456},{"c":13.26,"h":13.34,"l":13.1527,"n":80,"o":13.17,"t":"2026-09-24T09:45:00Z","v":20854,"vw":13.254289},{"c":13.46,"h":13.46,"l":13.39,"n":60,"o":13.4,"t":"2026-09-24T10:00:00Z","v":13198,"vw":13.40565},{"c":13.39,"h":13.39,"l":13.36,"n":11,"o":13.36,"t":"2026-09-24T10:15:00Z","v":1441,"vw":13.379772},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-09-24T10:30:00Z","v":228,"vw":13.45},{"c":13.5,"h":13.5,"l":13.43,"n":43,"o":13.43,"t":"2026-09-24T10:45:00Z","v":8908,"vw":13.490332},{"c":13.41,"h":13.52,"l":13.41,"n":59,"o":13.51,"t":"2026-09-24T11:00:00Z","v":13452,"vw":13.487388},{"c":13.48,"h":13.529,"l":13.4497,"n":11,"o":13.4497,"t":"2026-09-24T11:15:00Z","v":2886,"vw":13.475773},{"c":13.4295,"h":13.48,"l":13.4,"n":23,"o":13.48,"t":"2026-09-24T11:30:00Z","v":6908,"vw":13.457928},{"c":13.47,"h":13.47,"l":13.38,"n":18,"o":13.396,"t":"2026-09-24T11:45:00Z","v":2866,"vw":13.438836},{"c":13.46,"h":13.46,"l":13.39,"n":22,"o":13.4,"t":"2026-09-24T12:00:00Z","v":2336,"vw":13.419544},{"c":13.4001,"h":13.55,"l":13.4001,"n":27,"o":13.47,"t":"2026-09-24T12:15:00Z","v":7665,"vw":13.484601},{"c":13.34,"h":13.4434,"l":13.26,"n":137,"o":13.4342,"t":"2026-09-24T12:30:00Z","v":20916,"vw":13.330679},{"c":13.39,"h":13.39,"l":13.33,"n":36,"o":13.3881,"t":"2026-09-24T12:45:00Z","v":3997,"vw":13.361473},{"c":13.41,"h":13.4999,"l":13.39,"n":200,"o":13.45,"t":"2026-09-24T13:00:00Z","v":83973,"vw":13.423129},{"c":13.37,"h":13.41,"l":13.37,"n":52,"o":13.41,"t":"2026-09-24T13:15:00Z","v":13566,"vw":13.380446},{"c":13.58,"h":13.9,"l":13.291,"n":3521,"o":13.36,"t":"2026-09-24T13:30:00Z","v":395648,"vw":13.657212},{"c":13.54,"h":13.74,"l":13.41,"n":2028,"o":13.59,"t":"2026-09-24T13:45:00Z","v":306117,"vw":13.589054},{"c":13.43,"h":13.64,"l":13.37,"n":1138,"o":13.55,"t":"2026-09-24T14:00:00Z","v":144107,"vw":13.482738},{"c":13.25,"h":13.49,"l":13.22,"n":1089,"o":13.45,"t":"2026-09-24T14:15:00Z","v":160226,"vw":13.32355},{"c":13.14,"h":13.36,"l":13.13,"n":1428,"o":13.2493,"t":"2026-09-24T14:30:00Z","v":208786,"vw":13.241193},{"c":13.1099,"h":13.295,"l":13,"n":1304,"o":13.155,"t":"2026-09-24T14:45:00Z","v":203503,"vw":13.095819},{"c":13.231,"h":13.2642,"l":13.1,"n":804,"o":13.12,"t":"2026-09-24T15:00:00Z","v":85611,"vw":13.190842},{"c":13.1429,"h":13.305,"l":13.125,"n":704,"o":13.2299,"t":"2026-09-24T15:15:00Z","v":96976,"vw":13.211949},{"c":13.19,"h":13.235,"l":13.14,"n":585,"o":13.17,"t":"2026-09-24T15:30:00Z","v":44279,"vw":13.179387},{"c":13.19,"h":13.26,"l":13.15,"n":725,"o":13.21,"t":"2026-09-24T15:45:00Z","v":61732,"vw":13.20394},{"c":13.39,"h":13.39,"l":13.1,"n":1084,"o":13.18,"t":"2026-09-24T16:00:00Z","v":131158,"vw":13.205652},{"c":13.8,"h":13.87,"l":13.38,"n":1544,"o":13.4,"t":"2026-09-24T16:15:00Z","v":306746,"vw":13.733707},{"c":14.0001,"h":14.07,"l":13.7499,"n":1203,"o":13.81,"t":"2026-09-24T16:30:00Z","v":258305,"vw":13.933173},{"c":13.9727,"h":14.115,"l":13.8806,"n":1112,"o":14,"t":"2026-09-24T16:45:00Z","v":227470,"vw":14.041696},{"c":14.02,"h":14.09,"l":13.9101,"n":697,"o":13.9505,"t":"2026-09-24T17:00:00Z","v":105111,"vw":13.99508},{"c":14.1,"h":14.13,"l":13.97,"n":959,"o":14.025,"t":"2026-09-24T17:15:00Z","v":132194,"vw":14.052761},{"c":14,"h":14.13,"l":13.9723,"n":852,"o":14.1,"t":"2026-09-24T17:30:00Z","v":144042,"vw":14.074433},{"c":14.03,"h":14.0799,"l":13.9202,"n":378,"o":13.9799,"t":"2026-09-24T17:45:00Z","v":63667,"vw":14.027296},{"c":14.075,"h":14.0995,"l":13.85,"n":347,"o":13.97,"t":"2026-09-24T18:00:00Z","v":104678,"vw":13.957272},{"c":14.27,"h":14.34,"l":14.06,"n":843,"o":14.0701,"t":"2026-09-24T18:15:00Z","v":333518,"vw":14.224604},{"c":14.36,"h":14.43,"l":14.23,"n":341,"o":14.275,"t":"2026-09-24T18:30:00Z","v":66401,"vw":14.331521},{"c":14.6,"h":14.625,"l":14.3788,"n":435,"o":14.3788,"t":"2026-09-24T18:45:00Z","v":156577,"vw":14.520137},{"c":14.2,"h":14.6052,"l":14.14,"n":468,"o":14.6052,"t":"2026-09-24T19:00:00Z","v":243953,"vw":14.32663},{"c":14.28,"h":14.36,"l":14.19,"n":447,"o":14.19,"t":"2026-09-24T19:15:00Z","v":109336,"vw":14.322949},{"c":14.32,"h":14.35,"l":14.23,"n":243,"o":14.3,"t":"2026-09-24T19:30:00Z","v":47747,"vw":14.306991},{"c":14.1022,"h":14.45,"l":14.08,"n":638,"o":14.33,"t":"2026-09-24T19:45:00Z","v":132561,"vw":14.250348},{"c":14.1,"h":14.111,"l":14.021,"n":64,"o":14.09,"t":"2026-09-24T20:00:00Z","v":19929,"vw":14.067256},{"c":14.08,"h":14.08,"l":14.08,"n":6,"o":14.08,"t":"2026-09-24T20:15:00Z","v":413,"vw":14.08},{"c":14.0972,"h":14.0972,"l":14.0972,"n":2,"o":14.0972,"t":"2026-09-24T20:30:00Z","v":2004,"vw":14.0972},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-09-24T20:45:00Z","v":250,"vw":14.1},{"c":14.1531,"h":14.1533,"l":14.11,"n":10,"o":14.12,"t":"2026-09-24T21:00:00Z","v":2410,"vw":14.132624},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-09-24T21:15:00Z","v":560,"vw":14.1},{"c":14.1015,"h":14.1015,"l":14.1015,"n":2,"o":14.1015,"t":"2026-09-24T21:30:00Z","v":425,"vw":14.1015},{"c":14.1107,"h":14.1107,"l":14.1,"n":4,"o":14.1,"t":"2026-09-24T21:45:00Z","v":2700,"vw":14.101981},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-09-24T22:00:00Z","v":1050,"vw":14.1},{"c":14.09,"h":14.0992,"l":14.06,"n":4,"o":14.0992,"t":"2026-09-24T22:15:00Z","v":4102,"vw":14.088312},{"c":14.07,"h":14.1183,"l":14.0693,"n":3,"o":14.1183,"t":"2026-09-24T22:30:00Z","v":2500,"vw":14.075236},{"c":14.1107,"h":14.1107,"l":14.07,"n":3,"o":14.07,"t":"2026-09-24T22:45:00Z","v":3440,"vw":14.081135},{"c":14.0696,"h":14.0922,"l":14.0696,"n":3,"o":14.0922,"t":"2026-09-24T23:00:00Z","v":2100,"vw":14.070676},{"c":14.07,"h":14.07,"l":14.0601,"n":7,"o":14.0601,"t":"2026-09-24T23:15:00Z","v":3437,"vw":14.062532},{"c":14.08,"h":14.09,"l":14.08,"n":2,"o":14.09,"t":"2026-09-24T23:30:00Z","v":326,"vw":14.086933},{"c":14.0706,"h":14.1,"l":14.07,"n":4,"o":14.07,"t":"2026-09-24T23:45:00Z","v":6200,"vw":14.098535},{"c":14.44,"h":14.4898,"l":14.16,"n":100,"o":14.18,"t":"2026-09-25T08:00:00Z","v":31010,"vw":14.430577},{"c":14.5,"h":14.5,"l":14.41,"n":80,"o":14.47,"t":"2026-09-25T08:15:00Z","v":14616,"vw":14.435535},{"c":14.5,"h":14.5803,"l":14.5,"n":11,"o":14.5,"t":"2026-09-25T08:30:00Z","v":3254,"vw":14.564602},{"c":14.55,"h":14.55,"l":14.51,"n":18,"o":14.51,"t":"2026-09-25T08:45:00Z","v":3380,"vw":14.543482},{"c":14.72,"h":14.76,"l":14.67,"n":121,"o":14.68,"t":"2026-09-25T09:00:00Z","v":11826,"vw":14.713905},{"c":14.7,"h":14.7,"l":14.67,"n":19,"o":14.7,"t":"2026-09-25T09:15:00Z","v":2933,"vw":14.691286},{"c":14.74,"h":14.74,"l":14.7,"n":7,"o":14.7,"t":"2026-09-25T09:30:00Z","v":1997,"vw":14.726646},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-09-25T09:45:00Z","v":1005,"vw":14.64},{"c":14.57,"h":14.57,"l":14.57,"n":8,"o":14.57,"t":"2026-09-25T10:00:00Z","v":1167,"vw":14.57},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-09-25T10:30:00Z","v":800,"vw":14.56},{"c":14.56,"h":14.56,"l":14.53,"n":4,"o":14.53,"t":"2026-09-25T10:45:00Z","v":667,"vw":14.534967},{"c":14.56,"h":14.5888,"l":14.43,"n":43,"o":14.53,"t":"2026-09-25T11:00:00Z","v":9626,"vw":14.455113},{"c":14.6,"h":14.64,"l":14.56,"n":47,"o":14.56,"t":"2026-09-25T11:15:00Z","v":11231,"vw":14.597438},{"c":14.5696,"h":14.62,"l":14.55,"n":35,"o":14.62,"t":"2026-09-25T11:30:00Z","v":7695,"vw":14.585507},{"c":14.52,"h":14.56,"l":14.49,"n":26,"o":14.53,"t":"2026-09-25T11:45:00Z","v":4883,"vw":14.527561},{"c":14.53,"h":14.63,"l":14.53,"n":82,"o":14.55,"t":"2026-09-25T12:00:00Z","v":26278,"vw":14.600357},{"c":14.5379,"h":14.59,"l":14.45,"n":259,"o":14.52,"t":"2026-09-25T12:15:00Z","v":185398,"vw":14.556076},{"c":14.5211,"h":14.5211,"l":14.5,"n":56,"o":14.5,"t":"2026-09-25T12:30:00Z","v":1249,"vw":14.507343},{"c":14.52,"h":14.6,"l":14.47,"n":38,"o":14.6,"t":"2026-09-25T12:45:00Z","v":5030,"vw":14.525355},{"c":14.57,"h":14.59,"l":14.5,"n":22,"o":14.5,"t":"2026-09-25T13:00:00Z","v":7941,"vw":14.548287},{"c":14.42,"h":14.5,"l":14.41,"n":94,"o":14.5,"t":"2026-09-25T13:15:00Z","v":16677,"vw":14.432062},{"c":15.07,"h":15.09,"l":14.38,"n":4232,"o":14.41,"t":"2026-09-25T13:30:00Z","v":720468,"vw":14.794101},{"c":15.345,"h":15.4,"l":14.79,"n":6184,"o":15.0699,"t":"2026-09-25T13:45:00Z","v":837592,"vw":15.079681},{"c":14.8403,"h":15.35,"l":14.74,"n":2534,"o":15.35,"t":"2026-09-25T14:00:00Z","v":341973,"vw":15.033481},{"c":15.06,"h":15.27,"l":14.6601,"n":2107,"o":14.84,"t":"2026-09-25T14:15:00Z","v":414196,"vw":14.901038},{"c":15.07,"h":15.27,"l":14.93,"n":1691,"o":15.06,"t":"2026-09-25T14:30:00Z","v":237194,"vw":15.120803},{"c":15.15,"h":15.15,"l":14.79,"n":1276,"o":15.05,"t":"2026-09-25T14:45:00Z","v":187533,"vw":14.971144},{"c":15.17,"h":15.275,"l":15.04,"n":1592,"o":15.15,"t":"2026-09-25T15:00:00Z","v":180953,"vw":15.182053},{"c":15.16,"h":15.3,"l":15.12,"n":1391,"o":15.155,"t":"2026-09-25T15:15:00Z","v":146794,"vw":15.227369},{"c":14.902,"h":15.23,"l":14.9,"n":1114,"o":15.17,"t":"2026-09-25T15:30:00Z","v":97981,"vw":15.106101},{"c":15,"h":15.01,"l":14.75,"n":1239,"o":14.9,"t":"2026-09-25T15:45:00Z","v":209399,"vw":14.860483},{"c":15.22,"h":15.225,"l":14.99,"n":1588,"o":14.99,"t":"2026-09-25T16:00:00Z","v":217212,"vw":15.155799},{"c":15.25,"h":15.35,"l":15.07,"n":1146,"o":15.22,"t":"2026-09-25T16:15:00Z","v":219707,"vw":15.232804},{"c":15.27,"h":15.4935,"l":15.18,"n":1475,"o":15.26,"t":"2026-09-25T16:30:00Z","v":217306,"vw":15.339148},{"c":15.24,"h":15.3096,"l":14.98,"n":1523,"o":15.275,"t":"2026-09-25T16:45:00Z","v":194131,"vw":15.170148},{"c":15.25,"h":15.37,"l":15.22,"n":1008,"o":15.24,"t":"2026-09-25T17:00:00Z","v":115288,"vw":15.309026},{"c":15.2,"h":15.32,"l":15.2,"n":700,"o":15.265,"t":"2026-09-25T17:15:00Z","v":61034,"vw":15.276853},{"c":15.175,"h":15.23,"l":15.12,"n":656,"o":15.21,"t":"2026-09-25T17:30:00Z","v":70865,"vw":15.168471},{"c":15.3877,"h":15.6,"l":15.15,"n":2331,"o":15.17,"t":"2026-09-25T17:45:00Z","v":305195,"vw":15.432175},{"c":15.51,"h":15.5199,"l":15.35,"n":977,"o":15.4,"t":"2026-09-25T18:00:00Z","v":223967,"vw":15.434215},{"c":15.37,"h":15.505,"l":15.31,"n":589,"o":15.505,"t":"2026-09-25T18:15:00Z","v":91960,"vw":15.406259},{"c":15.23,"h":15.4,"l":15.17,"n":695,"o":15.37,"t":"2026-09-25T18:30:00Z","v":75121,"vw":15.234213},{"c":15.155,"h":15.26,"l":15.0301,"n":980,"o":15.24,"t":"2026-09-25T18:45:00Z","v":144286,"vw":15.147915},{"c":15.19,"h":15.22,"l":15.09,"n":676,"o":15.175,"t":"2026-09-25T19:00:00Z","v":92520,"vw":15.153659},{"c":15.15,"h":15.21,"l":15.11,"n":630,"o":15.2,"t":"2026-09-25T19:15:00Z","v":66881,"vw":15.151999},{"c":15.245,"h":15.265,"l":15.07,"n":820,"o":15.14,"t":"2026-09-25T19:30:00Z","v":107512,"vw":15.163311},{"c":15.27,"h":15.3,"l":15.1814,"n":1512,"o":15.271,"t":"2026-09-25T19:45:00Z","v":252202,"vw":15.261117},{"c":15.2,"h":15.3131,"l":15.178,"n":156,"o":15.26,"t":"2026-09-25T20:00:00Z","v":28360,"vw":15.236153},{"c":15.24,"h":15.25,"l":15.218,"n":13,"o":15.2205,"t":"2026-09-25T20:15:00Z","v":2524,"vw":15.224471},{"c":15.25,"h":15.25,"l":15.2301,"n":13,"o":15.2301,"t":"2026-09-25T20:30:00Z","v":1869,"vw":15.237586},{"c":15.24,"h":15.2505,"l":15.2212,"n":16,"o":15.25,"t":"2026-09-25T20:45:00Z","v":4957,"vw":15.239603},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-09-25T21:00:00Z","v":710,"vw":15.23},{"c":15.26,"h":15.27,"l":15.22,"n":12,"o":15.22,"t":"2026-09-25T21:15:00Z","v":1337,"vw":15.257456},{"c":15.3,"h":15.3,"l":15.29,"n":5,"o":15.29,"t":"2026-09-25T21:30:00Z","v":3281,"vw":15.296892},{"c":15.3946,"h":15.3946,"l":15.31,"n":11,"o":15.31,"t":"2026-09-25T21:45:00Z","v":876,"vw":15.362287},{"c":15.3116,"h":15.32,"l":15.3116,"n":3,"o":15.32,"t":"2026-09-25T22:00:00Z","v":483,"vw":15.318133},{"c":15.32,"h":15.32,"l":15.3101,"n":7,"o":15.3101,"t":"2026-09-25T22:15:00Z","v":420,"vw":15.312575},{"c":15.26,"h":15.32,"l":15.26,"n":38,"o":15.32,"t":"2026-09-25T22:30:00Z","v":13862,"vw":15.295787},{"c":15.25,"h":15.26,"l":15.2413,"n":142,"o":15.26,"t":"2026-09-25T22:45:00Z","v":18125,"vw":15.24988},{"c":15.28,"h":15.3,"l":15.27,"n":11,"o":15.29,"t":"2026-09-25T23:00:00Z","v":3680,"vw":15.295548},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-09-25T23:15:00Z","v":250,"vw":15.3},{"c":15.29,"h":15.29,"l":15.26,"n":8,"o":15.26,"t":"2026-09-25T23:30:00Z","v":1542,"vw":15.269872},{"c":15.31,"h":15.31,"l":15.26,"n":67,"o":15.26,"t":"2026-09-25T23:45:00Z","v":4581,"vw":15.280701},{"c":14.76,"h":15.11,"l":14.65,"n":296,"o":14.69,"t":"2026-09-28T08:00:00Z","v":62958,"vw":14.925524},{"c":14.75,"h":14.75,"l":14.71,"n":24,"o":14.75,"t":"2026-09-28T08:15:00Z","v":8876,"vw":14.716431},{"c":14.66,"h":14.75,"l":14.66,"n":29,"o":14.75,"t":"2026-09-28T08:30:00Z","v":1771,"vw":14.688984},{"c":14.72,"h":14.72,"l":14.66,"n":12,"o":14.66,"t":"2026-09-28T08:45:00Z","v":2354,"vw":14.687789},{"c":14.64,"h":14.72,"l":14.64,"n":15,"o":14.71,"t":"2026-09-28T09:00:00Z","v":1100,"vw":14.69093},{"c":14.74,"h":14.75,"l":14.61,"n":9,"o":14.63,"t":"2026-09-28T09:15:00Z","v":2252,"vw":14.679759},{"c":14.7829,"h":14.7829,"l":14.75,"n":27,"o":14.76,"t":"2026-09-28T09:30:00Z","v":1716,"vw":14.761908},{"c":14.89,"h":14.92,"l":14.83,"n":20,"o":14.83,"t":"2026-09-28T09:45:00Z","v":3552,"vw":14.873201},{"c":14.89,"h":14.89,"l":14.89,"n":8,"o":14.89,"t":"2026-09-28T10:00:00Z","v":1811,"vw":14.89},{"c":14.94,"h":14.94,"l":14.91,"n":32,"o":14.91,"t":"2026-09-28T10:15:00Z","v":11521,"vw":14.931647},{"c":14.89,"h":14.89,"l":14.89,"n":7,"o":14.89,"t":"2026-09-28T10:30:00Z","v":470,"vw":14.89},{"c":14.9,"h":14.92,"l":14.88,"n":13,"o":14.88,"t":"2026-09-28T10:45:00Z","v":3753,"vw":14.908308},{"c":14.79,"h":14.9183,"l":14.76,"n":78,"o":14.9183,"t":"2026-09-28T11:00:00Z","v":8654,"vw":14.804045},{"c":14.9799,"h":14.9799,"l":14.82,"n":116,"o":14.82,"t":"2026-09-28T11:15:00Z","v":35421,"vw":14.898702},{"c":14.82,"h":14.92,"l":14.82,"n":12,"o":14.92,"t":"2026-09-28T11:30:00Z","v":2913,"vw":14.850848},{"c":14.83,"h":14.83,"l":14.76,"n":16,"o":14.83,"t":"2026-09-28T11:45:00Z","v":2516,"vw":14.802378},{"c":14.75,"h":14.8123,"l":14.63,"n":137,"o":14.8123,"t":"2026-09-28T12:00:00Z","v":15001,"vw":14.700364},{"c":14.7876,"h":14.8318,"l":14.73,"n":144,"o":14.7976,"t":"2026-09-28T12:15:00Z","v":20911,"vw":14.798206},{"c":14.72,"h":14.7831,"l":14.72,"n":30,"o":14.78,"t":"2026-09-28T12:30:00Z","v":4817,"vw":14.771443},{"c":14.87,"h":14.9293,"l":14.8,"n":45,"o":14.8,"t":"2026-09-28T12:45:00Z","v":7218,"vw":14.858243},{"c":14.75,"h":14.8838,"l":14.75,"n":59,"o":14.88,"t":"2026-09-28T13:00:00Z","v":8393,"vw":14.821064},{"c":14.87,"h":14.87,"l":14.7012,"n":17,"o":14.7399,"t":"2026-09-28T13:15:00Z","v":2246,"vw":14.791134},{"c":14.64,"h":15.11,"l":14.5805,"n":3385,"o":14.92,"t":"2026-09-28T13:30:00Z","v":367365,"vw":14.82762},{"c":14.55,"h":14.68,"l":14.39,"n":1342,"o":14.62,"t":"2026-09-28T13:45:00Z","v":228285,"vw":14.561596},{"c":14.1,"h":14.5695,"l":14.07,"n":1379,"o":14.5599,"t":"2026-09-28T14:00:00Z","v":432016,"vw":14.289712},{"c":14.1,"h":14.295,"l":14.09,"n":1010,"o":14.1199,"t":"2026-09-28T14:15:00Z","v":232312,"vw":14.1847},{"c":13.8,"h":14.125,"l":13.7937,"n":1027,"o":14.12,"t":"2026-09-28T14:30:00Z","v":278140,"vw":13.983499},{"c":13.81,"h":13.86,"l":13.65,"n":1327,"o":13.79,"t":"2026-09-28T14:45:00Z","v":368652,"vw":13.731874},{"c":13.93,"h":13.9462,"l":13.72,"n":589,"o":13.8,"t":"2026-09-28T15:00:00Z","v":102113,"vw":13.84562},{"c":14.075,"h":14.11,"l":13.71,"n":1034,"o":13.9,"t":"2026-09-28T15:15:00Z","v":121395,"vw":13.914437},{"c":13.9905,"h":14.1,"l":13.952,"n":518,"o":14.09,"t":"2026-09-28T15:30:00Z","v":187326,"vw":14.015731},{"c":14.21,"h":14.2299,"l":13.99,"n":451,"o":13.99,"t":"2026-09-28T15:45:00Z","v":46760,"vw":14.126771},{"c":14.1999,"h":14.25,"l":14.15,"n":283,"o":14.22,"t":"2026-09-28T16:00:00Z","v":35726,"vw":14.21143},{"c":14.68,"h":14.7,"l":14.1896,"n":873,"o":14.1896,"t":"2026-09-28T16:15:00Z","v":181712,"vw":14.527582},{"c":14.44,"h":14.75,"l":14.44,"n":548,"o":14.68,"t":"2026-09-28T16:30:00Z","v":117223,"vw":14.577759},{"c":14.335,"h":14.535,"l":14.32,"n":184,"o":14.46,"t":"2026-09-28T16:45:00Z","v":30944,"vw":14.41647},{"c":14.593,"h":14.593,"l":14.27,"n":595,"o":14.31,"t":"2026-09-28T17:00:00Z","v":84795,"vw":14.368416},{"c":14.45,"h":14.58,"l":14.385,"n":321,"o":14.58,"t":"2026-09-28T17:15:00Z","v":93963,"vw":14.498981},{"c":14.39,"h":14.5098,"l":14.39,"n":129,"o":14.47,"t":"2026-09-28T17:30:00Z","v":9126,"vw":14.432246},{"c":14.44,"h":14.465,"l":14.39,"n":197,"o":14.4395,"t":"2026-09-28T17:45:00Z","v":15803,"vw":14.435262},{"c":14.48,"h":14.535,"l":14.42,"n":248,"o":14.45,"t":"2026-09-28T18:00:00Z","v":20756,"vw":14.485687},{"c":14.4,"h":14.51,"l":14.4,"n":119,"o":14.51,"t":"2026-09-28T18:15:00Z","v":7781,"vw":14.461489},{"c":14.41,"h":14.45,"l":14.37,"n":125,"o":14.43,"t":"2026-09-28T18:30:00Z","v":11631,"vw":14.403009},{"c":14.49,"h":14.51,"l":14.34,"n":411,"o":14.4101,"t":"2026-09-28T18:45:00Z","v":97482,"vw":14.428928},{"c":14.37,"h":14.52,"l":14.37,"n":689,"o":14.51,"t":"2026-09-28T19:00:00Z","v":115735,"vw":14.460413},{"c":14.42,"h":14.48,"l":14.34,"n":397,"o":14.35,"t":"2026-09-28T19:15:00Z","v":66178,"vw":14.402849},{"c":14.3801,"h":14.5095,"l":14.35,"n":336,"o":14.41,"t":"2026-09-28T19:30:00Z","v":74843,"vw":14.433044},{"c":14.22,"h":14.37,"l":14.175,"n":586,"o":14.365,"t":"2026-09-28T19:45:00Z","v":103303,"vw":14.272584},{"c":14.19,"h":14.23,"l":14.1735,"n":93,"o":14.225,"t":"2026-09-28T20:00:00Z","v":12854,"vw":14.202211},{"c":14.24,"h":14.24,"l":14.21,"n":11,"o":14.21,"t":"2026-09-28T20:15:00Z","v":1403,"vw":14.234303},{"c":14.1761,"h":14.2105,"l":14.1695,"n":6,"o":14.2105,"t":"2026-09-28T20:45:00Z","v":1045,"vw":14.19496},{"c":14.31,"h":14.31,"l":14.3,"n":3,"o":14.3,"t":"2026-09-28T21:00:00Z","v":555,"vw":14.305367},{"c":14.2037,"h":14.2037,"l":14.2,"n":4,"o":14.2,"t":"2026-09-28T21:15:00Z","v":467,"vw":14.200804},{"c":14.22,"h":14.22,"l":14.2,"n":2,"o":14.2,"t":"2026-09-28T21:30:00Z","v":965,"vw":14.215544},{"c":14.17,"h":14.17,"l":14.17,"n":3,"o":14.17,"t":"2026-09-28T22:00:00Z","v":349,"vw":14.17},{"c":14.23,"h":14.3137,"l":14.23,"n":5,"o":14.3137,"t":"2026-09-28T22:15:00Z","v":1505,"vw":14.290353},{"c":14.1861,"h":14.24,"l":14.1861,"n":18,"o":14.23,"t":"2026-09-28T22:30:00Z","v":8700,"vw":14.210824},{"c":14.1914,"h":14.2497,"l":14.1914,"n":2,"o":14.2497,"t":"2026-09-28T22:45:00Z","v":1300,"vw":14.213823},{"c":14.2,"h":14.2,"l":14.19,"n":4,"o":14.19,"t":"2026-09-28T23:00:00Z","v":1066,"vw":14.194644},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-09-28T23:15:00Z","v":169,"vw":14.23},{"c":14.181,"h":14.2,"l":14.1606,"n":5,"o":14.1606,"t":"2026-09-28T23:45:00Z","v":3456,"vw":14.164231},{"c":14.41,"h":14.42,"l":13.83,"n":112,"o":14.31,"t":"2026-09-29T08:00:00Z","v":14913,"vw":14.046085},{"c":14.6091,"h":14.6091,"l":14.53,"n":7,"o":14.53,"t":"2026-09-29T08:15:00Z","v":850,"vw":14.571314},{"c":14.55,"h":14.58,"l":14.4329,"n":34,"o":14.49,"t":"2026-09-29T08:30:00Z","v":12451,"vw":14.530036},{"c":14.42,"h":14.52,"l":14.42,"n":11,"o":14.52,"t":"2026-09-29T08:45:00Z","v":1740,"vw":14.507405},{"c":14.37,"h":14.37,"l":14.37,"n":6,"o":14.37,"t":"2026-09-29T09:15:00Z","v":373,"vw":14.37},{"c":14.37,"h":14.41,"l":14.37,"n":35,"o":14.41,"t":"2026-09-29T09:45:00Z","v":2679,"vw":14.389044},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-29T10:15:00Z","v":103,"vw":14.42},{"c":14.43,"h":14.43,"l":14.43,"n":2,"o":14.43,"t":"2026-09-29T10:45:00Z","v":191,"vw":14.43},{"c":14.5,"h":14.5,"l":14.4841,"n":11,"o":14.4841,"t":"2026-09-29T11:00:00Z","v":547,"vw":14.495923},{"c":14.5103,"h":14.5103,"l":14.5103,"n":2,"o":14.5103,"t":"2026-09-29T11:15:00Z","v":220,"vw":14.5103},{"c":14.46,"h":14.46,"l":14.46,"n":5,"o":14.46,"t":"2026-09-29T11:30:00Z","v":374,"vw":14.46},{"c":14.452,"h":14.518,"l":14.4,"n":33,"o":14.45,"t":"2026-09-29T11:45:00Z","v":4923,"vw":14.451841},{"c":14.58,"h":14.5844,"l":14.54,"n":9,"o":14.54,"t":"2026-09-29T12:00:00Z","v":1499,"vw":14.553265},{"c":14.5422,"h":14.59,"l":14.5,"n":17,"o":14.59,"t":"2026-09-29T12:15:00Z","v":1688,"vw":14.563335},{"c":14.49,"h":14.5365,"l":14.48,"n":10,"o":14.48,"t":"2026-09-29T12:30:00Z","v":2302,"vw":14.504649},{"c":14.51,"h":14.525,"l":14.51,"n":12,"o":14.525,"t":"2026-09-29T12:45:00Z","v":20727,"vw":14.52},{"c":14.53,"h":14.53,"l":14.5,"n":10,"o":14.53,"t":"2026-09-29T13:00:00Z","v":4185,"vw":14.517421},{"c":14.75,"h":14.8,"l":14.51,"n":128,"o":14.51,"t":"2026-09-29T13:15:00Z","v":28535,"vw":14.698861},{"c":14.41,"h":14.8199,"l":14.37,"n":2152,"o":14.78,"t":"2026-09-29T13:30:00Z","v":341090,"vw":14.618931},{"c":14.4,"h":14.6101,"l":14.4,"n":769,"o":14.45,"t":"2026-09-29T13:45:00Z","v":83295,"vw":14.490141},{"c":14.33,"h":14.46,"l":14.18,"n":627,"o":14.44,"t":"2026-09-29T14:00:00Z","v":103406,"vw":14.317963},{"c":14.49,"h":14.5,"l":14.2429,"n":500,"o":14.32,"t":"2026-09-29T14:15:00Z","v":70216,"vw":14.357231},{"c":14.36,"h":14.63,"l":14.35,"n":588,"o":14.48,"t":"2026-09-29T14:30:00Z","v":59356,"vw":14.50581},{"c":14.4,"h":14.4764,"l":14.325,"n":212,"o":14.365,"t":"2026-09-29T14:45:00Z","v":28471,"vw":14.390376},{"c":14.235,"h":14.35,"l":14.08,"n":471,"o":14.35,"t":"2026-09-29T15:00:00Z","v":79481,"vw":14.209839},{"c":13.9099,"h":14.25,"l":13.85,"n":520,"o":14.2346,"t":"2026-09-29T15:15:00Z","v":127563,"vw":14.024661},{"c":13.845,"h":13.94,"l":13.8,"n":539,"o":13.8838,"t":"2026-09-29T15:30:00Z","v":78252,"vw":13.859577},{"c":13.995,"h":13.995,"l":13.83,"n":348,"o":13.85,"t":"2026-09-29T15:45:00Z","v":61111,"vw":13.897964},{"c":14.0304,"h":14.085,"l":13.96,"n":216,"o":13.96,"t":"2026-09-29T16:00:00Z","v":56875,"vw":14.038728},{"c":14.08,"h":14.125,"l":13.9807,"n":146,"o":14.0057,"t":"2026-09-29T16:15:00Z","v":30178,"vw":14.059745},{"c":13.86,"h":14.035,"l":13.85,"n":194,"o":14.03,"t":"2026-09-29T16:30:00Z","v":52609,"vw":13.910414},{"c":13.86,"h":13.94,"l":13.8,"n":267,"o":13.87,"t":"2026-09-29T16:45:00Z","v":44810,"vw":13.853259},{"c":13.7887,"h":13.885,"l":13.76,"n":232,"o":13.86,"t":"2026-09-29T17:00:00Z","v":80508,"vw":13.803622},{"c":13.81,"h":13.85,"l":13.76,"n":237,"o":13.79,"t":"2026-09-29T17:15:00Z","v":71317,"vw":13.793379},{"c":13.8601,"h":13.88,"l":13.8,"n":306,"o":13.805,"t":"2026-09-29T17:30:00Z","v":86806,"vw":13.846386},{"c":13.785,"h":13.91,"l":13.775,"n":172,"o":13.88,"t":"2026-09-29T17:45:00Z","v":28535,"vw":13.835168},{"c":13.9917,"h":14.05,"l":13.8,"n":385,"o":13.8,"t":"2026-09-29T18:00:00Z","v":63681,"vw":13.959134},{"c":13.855,"h":13.985,"l":13.855,"n":274,"o":13.98,"t":"2026-09-29T18:15:00Z","v":28455,"vw":13.952824},{"c":13.94,"h":13.98,"l":13.85,"n":182,"o":13.85,"t":"2026-09-29T18:30:00Z","v":16820,"vw":13.92607},{"c":13.91,"h":13.9502,"l":13.845,"n":153,"o":13.95,"t":"2026-09-29T18:45:00Z","v":25322,"vw":13.909284},{"c":13.85,"h":13.95,"l":13.835,"n":224,"o":13.92,"t":"2026-09-29T19:00:00Z","v":30098,"vw":13.9163},{"c":13.84,"h":13.88,"l":13.79,"n":258,"o":13.84,"t":"2026-09-29T19:15:00Z","v":40112,"vw":13.815711},{"c":13.64,"h":13.8731,"l":13.63,"n":388,"o":13.84,"t":"2026-09-29T19:30:00Z","v":85811,"vw":13.768711},{"c":13.705,"h":13.77,"l":13.58,"n":598,"o":13.64,"t":"2026-09-29T19:45:00Z","v":86019,"vw":13.673059},{"c":13.701,"h":13.79,"l":13.6893,"n":87,"o":13.7,"t":"2026-09-29T20:00:00Z","v":21472,"vw":13.726614},{"c":13.73,"h":13.77,"l":13.73,"n":9,"o":13.77,"t":"2026-09-29T20:15:00Z","v":2180,"vw":13.749734},{"c":13.77,"h":13.77,"l":13.7623,"n":4,"o":13.7692,"t":"2026-09-29T20:30:00Z","v":1215,"vw":13.768106},{"c":13.8,"h":13.81,"l":13.79,"n":11,"o":13.79,"t":"2026-09-29T20:45:00Z","v":2181,"vw":13.8013},{"c":13.8483,"h":13.8483,"l":13.8483,"n":1,"o":13.8483,"t":"2026-09-29T21:00:00Z","v":100,"vw":13.8483},{"c":13.82,"h":13.82,"l":13.77,"n":4,"o":13.77,"t":"2026-09-29T21:15:00Z","v":386,"vw":13.783699},{"c":13.73,"h":13.76,"l":13.73,"n":11,"o":13.76,"t":"2026-09-29T21:45:00Z","v":1238,"vw":13.749616},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-29T22:15:00Z","v":100,"vw":13.78},{"c":13.81,"h":13.81,"l":13.78,"n":12,"o":13.8,"t":"2026-09-29T22:30:00Z","v":3249,"vw":13.798574},{"c":13.75,"h":13.78,"l":13.75,"n":13,"o":13.78,"t":"2026-09-29T22:45:00Z","v":1859,"vw":13.772001},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-09-29T23:15:00Z","v":515,"vw":13.79},{"c":13.84,"h":13.85,"l":13.84,"n":2,"o":13.85,"t":"2026-09-29T23:30:00Z","v":300,"vw":13.843333},{"c":13.8497,"h":13.8497,"l":13.8376,"n":3,"o":13.8376,"t":"2026-09-29T23:45:00Z","v":548,"vw":13.84002},{"c":13.69,"h":13.7558,"l":13.5,"n":128,"o":13.7558,"t":"2026-09-30T08:00:00Z","v":28537,"vw":13.683674},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-09-30T08:15:00Z","v":230,"vw":13.66},{"c":13.67,"h":13.68,"l":13.67,"n":12,"o":13.68,"t":"2026-09-30T08:30:00Z","v":1029,"vw":13.678733},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-09-30T09:00:00Z","v":124,"vw":13.67},{"c":13.74,"h":13.74,"l":13.72,"n":211,"o":13.72,"t":"2026-09-30T09:30:00Z","v":14495,"vw":13.729557},{"c":13.72,"h":13.75,"l":13.71,"n":41,"o":13.75,"t":"2026-09-30T09:45:00Z","v":6410,"vw":13.719466},{"c":13.72,"h":13.72,"l":13.7,"n":57,"o":13.71,"t":"2026-09-30T10:00:00Z","v":7903,"vw":13.714442},{"c":13.75,"h":13.75,"l":13.73,"n":10,"o":13.73,"t":"2026-09-30T10:15:00Z","v":588,"vw":13.737879},{"c":13.76,"h":13.79,"l":13.74,"n":13,"o":13.75,"t":"2026-09-30T10:30:00Z","v":1043,"vw":13.771101},{"c":13.85,"h":13.85,"l":13.85,"n":5,"o":13.85,"t":"2026-09-30T10:45:00Z","v":1539,"vw":13.85},{"c":13.63,"h":13.82,"l":13.63,"n":60,"o":13.82,"t":"2026-09-30T11:00:00Z","v":14230,"vw":13.782461},{"c":13.6987,"h":13.7,"l":13.63,"n":22,"o":13.67,"t":"2026-09-30T11:15:00Z","v":5358,"vw":13.6469},{"c":13.715,"h":13.715,"l":13.6342,"n":48,"o":13.6342,"t":"2026-09-30T11:30:00Z","v":10790,"vw":13.688749},{"c":14.02,"h":14.35,"l":13.72,"n":697,"o":13.72,"t":"2026-09-30T11:45:00Z","v":159732,"vw":14.126766},{"c":14.15,"h":14.15,"l":14,"n":128,"o":14.03,"t":"2026-09-30T12:00:00Z","v":31748,"vw":14.069554},{"c":14.2,"h":14.2,"l":14.08,"n":67,"o":14.15,"t":"2026-09-30T12:15:00Z","v":26460,"vw":14.124741},{"c":14.36,"h":14.43,"l":14.23,"n":206,"o":14.27,"t":"2026-09-30T12:30:00Z","v":48896,"vw":14.29673},{"c":14.4108,"h":14.48,"l":14.27,"n":127,"o":14.4123,"t":"2026-09-30T12:45:00Z","v":23768,"vw":14.374563},{"c":14.35,"h":14.47,"l":14.35,"n":77,"o":14.43,"t":"2026-09-30T13:00:00Z","v":12745,"vw":14.431577},{"c":14.509,"h":14.509,"l":14.32,"n":294,"o":14.36,"t":"2026-09-30T13:15:00Z","v":33728,"vw":14.457076},{"c":14.04,"h":14.785,"l":13.78,"n":5325,"o":14.46,"t":"2026-09-30T13:30:00Z","v":598315,"vw":14.182837},{"c":13.6671,"h":14.045,"l":13.445,"n":4106,"o":14.03,"t":"2026-09-30T13:45:00Z","v":517489,"vw":13.584359},{"c":13.57,"h":13.78,"l":13.455,"n":2267,"o":13.69,"t":"2026-09-30T14:00:00Z","v":299682,"vw":13.627762},{"c":13.63,"h":13.7,"l":13.5,"n":1287,"o":13.61,"t":"2026-09-30T14:15:00Z","v":128095,"vw":13.599113},{"c":13.52,"h":13.62,"l":13.36,"n":1600,"o":13.62,"t":"2026-09-30T14:30:00Z","v":254650,"vw":13.456944},{"c":13.51,"h":13.57,"l":13.43,"n":862,"o":13.5,"t":"2026-09-30T14:45:00Z","v":86859,"vw":13.508646},{"c":13.42,"h":13.52,"l":13.365,"n":977,"o":13.52,"t":"2026-09-30T15:00:00Z","v":101799,"vw":13.449169},{"c":13.4,"h":13.49,"l":13.35,"n":866,"o":13.42,"t":"2026-09-30T15:15:00Z","v":131552,"vw":13.395855},{"c":13.3651,"h":13.48,"l":13.3651,"n":793,"o":13.42,"t":"2026-09-30T15:30:00Z","v":92046,"vw":13.415761},{"c":13.38,"h":13.455,"l":13.33,"n":558,"o":13.3859,"t":"2026-09-30T15:45:00Z","v":88000,"vw":13.391686},{"c":13.345,"h":13.41,"l":13.33,"n":534,"o":13.37,"t":"2026-09-30T16:00:00Z","v":85338,"vw":13.36147},{"c":13.36,"h":13.4,"l":13.32,"n":455,"o":13.36,"t":"2026-09-30T16:15:00Z","v":44690,"vw":13.347686},{"c":13.5,"h":13.52,"l":13.32,"n":500,"o":13.36,"t":"2026-09-30T16:30:00Z","v":104240,"vw":13.43186},{"c":13.435,"h":13.51,"l":13.37,"n":543,"o":13.51,"t":"2026-09-30T16:45:00Z","v":64329,"vw":13.450532},{"c":13.385,"h":13.49,"l":13.35,"n":413,"o":13.435,"t":"2026-09-30T17:00:00Z","v":39362,"vw":13.427604},{"c":13.43,"h":13.43,"l":13.32,"n":334,"o":13.38,"t":"2026-09-30T17:15:00Z","v":65070,"vw":13.377962},{"c":13.39,"h":13.415,"l":13.34,"n":312,"o":13.41,"t":"2026-09-30T17:30:00Z","v":33136,"vw":13.367929},{"c":13.44,"h":13.49,"l":13.36,"n":344,"o":13.39,"t":"2026-09-30T17:45:00Z","v":46063,"vw":13.435644},{"c":13.405,"h":13.43,"l":13.34,"n":339,"o":13.43,"t":"2026-09-30T18:00:00Z","v":33335,"vw":13.383889},{"c":13.4,"h":13.4,"l":13.3198,"n":233,"o":13.39,"t":"2026-09-30T18:15:00Z","v":104117,"vw":13.359085},{"c":13.3912,"h":13.41,"l":13.32,"n":207,"o":13.36,"t":"2026-09-30T18:30:00Z","v":60736,"vw":13.361759},{"c":13.445,"h":13.4595,"l":13.35,"n":272,"o":13.3899,"t":"2026-09-30T18:45:00Z","v":58188,"vw":13.384433},{"c":13.56,"h":13.57,"l":13.445,"n":284,"o":13.45,"t":"2026-09-30T19:00:00Z","v":71423,"vw":13.496334},{"c":13.625,"h":13.7599,"l":13.53,"n":875,"o":13.56,"t":"2026-09-30T19:15:00Z","v":185074,"vw":13.629342},{"c":13.64,"h":13.68,"l":13.57,"n":543,"o":13.6113,"t":"2026-09-30T19:30:00Z","v":70531,"vw":13.63418},{"c":13.7,"h":13.915,"l":13.655,"n":1442,"o":13.655,"t":"2026-09-30T19:45:00Z","v":300322,"vw":13.799297},{"c":13.65,"h":13.7,"l":13.49,"n":230,"o":13.7,"t":"2026-09-30T20:00:00Z","v":22243,"vw":13.59317},{"c":13.68,"h":13.68,"l":13.59,"n":64,"o":13.59,"t":"2026-09-30T20:15:00Z","v":16924,"vw":13.607057},{"c":13.6599,"h":13.679,"l":13.64,"n":38,"o":13.65,"t":"2026-09-30T20:30:00Z","v":11111,"vw":13.665444},{"c":13.66,"h":13.66,"l":13.6,"n":24,"o":13.63,"t":"2026-09-30T20:45:00Z","v":7639,"vw":13.634957},{"c":13.51,"h":13.653,"l":13.5,"n":24,"o":13.653,"t":"2026-09-30T21:00:00Z","v":4358,"vw":13.545903},{"c":13.54,"h":13.54,"l":13.54,"n":4,"o":13.54,"t":"2026-09-30T21:15:00Z","v":735,"vw":13.54},{"c":13.5701,"h":13.5701,"l":13.5701,"n":1,"o":13.5701,"t":"2026-09-30T21:30:00Z","v":695,"vw":13.5701},{"c":13.6793,"h":13.6793,"l":13.6793,"n":1,"o":13.6793,"t":"2026-09-30T21:45:00Z","v":2222,"vw":13.6793},{"c":13.61,"h":13.63,"l":13.6,"n":11,"o":13.63,"t":"2026-09-30T22:15:00Z","v":1600,"vw":13.623421},{"c":13.68,"h":13.68,"l":13.64,"n":12,"o":13.64,"t":"2026-09-30T22:30:00Z","v":8602,"vw":13.676728},{"c":13.6486,"h":13.6486,"l":13.6486,"n":1,"o":13.6486,"t":"2026-09-30T22:45:00Z","v":1000,"vw":13.6486},{"c":13.67,"h":13.6982,"l":13.6409,"n":5,"o":13.6982,"t":"2026-09-30T23:00:00Z","v":374,"vw":13.671783},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-30T23:15:00Z","v":741,"vw":13.7},{"c":13.66,"h":13.67,"l":13.65,"n":31,"o":13.65,"t":"2026-09-30T23:30:00Z","v":21297,"vw":13.659933},{"c":13.66,"h":13.66,"l":13.64,"n":11,"o":13.66,"t":"2026-09-30T23:45:00Z","v":1230,"vw":13.650689},{"c":13.88,"h":14.18,"l":13.81,"n":151,"o":14.08,"t":"2026-10-01T08:00:00Z","v":24188,"vw":14.058724},{"c":13.75,"h":13.75,"l":13.65,"n":16,"o":13.7,"t":"2026-10-01T08:30:00Z","v":4375,"vw":13.692263},{"c":13.62,"h":13.75,"l":13.62,"n":2,"o":13.75,"t":"2026-10-01T08:45:00Z","v":800,"vw":13.685},{"c":13.77,"h":13.77,"l":13.7,"n":5,"o":13.7,"t":"2026-10-01T09:00:00Z","v":1001,"vw":13.762879},{"c":13.86,"h":13.88,"l":13.86,"n":7,"o":13.88,"t":"2026-10-01T09:30:00Z","v":1099,"vw":13.866322},{"c":13.81,"h":13.824,"l":13.79,"n":7,"o":13.79,"t":"2026-10-01T10:00:00Z","v":801,"vw":13.81252},{"c":13.82,"h":13.82,"l":13.81,"n":10,"o":13.81,"t":"2026-10-01T10:15:00Z","v":840,"vw":13.81125},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-01T10:30:00Z","v":250,"vw":13.88},{"c":13.9781,"h":13.9781,"l":13.93,"n":16,"o":13.9485,"t":"2026-10-01T10:45:00Z","v":2970,"vw":13.950514},{"c":13.88,"h":13.96,"l":13.88,"n":36,"o":13.96,"t":"2026-10-01T11:00:00Z","v":5575,"vw":13.947575},{"c":13.86,"h":13.86,"l":13.8,"n":7,"o":13.81,"t":"2026-10-01T11:15:00Z","v":1592,"vw":13.8234},{"c":13.82,"h":13.85,"l":13.82,"n":43,"o":13.83,"t":"2026-10-01T11:45:00Z","v":2300,"vw":13.832919},{"c":13.79,"h":13.83,"l":13.79,"n":109,"o":13.8,"t":"2026-10-01T12:00:00Z","v":20182,"vw":13.809224},{"c":13.77,"h":13.8111,"l":13.77,"n":60,"o":13.79,"t":"2026-10-01T12:15:00Z","v":12837,"vw":13.788447},{"c":13.77,"h":13.8,"l":13.77,"n":7,"o":13.79,"t":"2026-10-01T12:30:00Z","v":1940,"vw":13.792016},{"c":13.7,"h":13.78,"l":13.69,"n":39,"o":13.7792,"t":"2026-10-01T12:45:00Z","v":9484,"vw":13.71806},{"c":13.77,"h":13.7803,"l":13.69,"n":57,"o":13.69,"t":"2026-10-01T13:00:00Z","v":22374,"vw":13.752823},{"c":13.54,"h":13.7461,"l":13.51,"n":120,"o":13.7,"t":"2026-10-01T13:15:00Z","v":24779,"vw":13.63824},{"c":13.75,"h":13.9,"l":13.33,"n":2366,"o":13.62,"t":"2026-10-01T13:30:00Z","v":236250,"vw":13.642634},{"c":13.5119,"h":13.82,"l":13.42,"n":1237,"o":13.8,"t":"2026-10-01T13:45:00Z","v":117120,"vw":13.577334},{"c":13.21,"h":13.5,"l":13.09,"n":1756,"o":13.5,"t":"2026-10-01T14:00:00Z","v":308037,"vw":13.274743},{"c":13.37,"h":13.42,"l":13.08,"n":1094,"o":13.24,"t":"2026-10-01T14:15:00Z","v":136502,"vw":13.261922},{"c":13.3708,"h":13.4601,"l":13.32,"n":822,"o":13.37,"t":"2026-10-01T14:30:00Z","v":158781,"vw":13.399579},{"c":13.37,"h":13.51,"l":13.3487,"n":841,"o":13.44,"t":"2026-10-01T14:45:00Z","v":94245,"vw":13.444167},{"c":13.28,"h":13.37,"l":13.11,"n":852,"o":13.3621,"t":"2026-10-01T15:00:00Z","v":224714,"vw":13.227283},{"c":13.41,"h":13.46,"l":13.25,"n":611,"o":13.2837,"t":"2026-10-01T15:15:00Z","v":86348,"vw":13.395832},{"c":13.33,"h":13.4899,"l":13.29,"n":455,"o":13.4,"t":"2026-10-01T15:30:00Z","v":46785,"vw":13.368312},{"c":13.47,"h":13.55,"l":13.31,"n":490,"o":13.34,"t":"2026-10-01T15:45:00Z","v":51128,"vw":13.429332},{"c":13.57,"h":13.615,"l":13.5,"n":455,"o":13.505,"t":"2026-10-01T16:00:00Z","v":61922,"vw":13.559228},{"c":13.71,"h":13.7686,"l":13.57,"n":461,"o":13.58,"t":"2026-10-01T16:15:00Z","v":44676,"vw":13.679961},{"c":13.75,"h":13.86,"l":13.7,"n":569,"o":13.7,"t":"2026-10-01T16:30:00Z","v":105830,"vw":13.803435},{"c":13.815,"h":13.846,"l":13.71,"n":495,"o":13.75,"t":"2026-10-01T16:45:00Z","v":60960,"vw":13.7761},{"c":13.81,"h":13.86,"l":13.77,"n":475,"o":13.8,"t":"2026-10-01T17:00:00Z","v":44698,"vw":13.831221},{"c":14.055,"h":14.055,"l":13.8,"n":513,"o":13.805,"t":"2026-10-01T17:15:00Z","v":70239,"vw":13.921618},{"c":14.24,"h":14.32,"l":14.06,"n":1169,"o":14.06,"t":"2026-10-01T17:30:00Z","v":217755,"vw":14.213157},{"c":14.19,"h":14.32,"l":14.1,"n":385,"o":14.238,"t":"2026-10-01T17:45:00Z","v":79344,"vw":14.220598},{"c":14,"h":14.17,"l":13.93,"n":321,"o":14.1403,"t":"2026-10-01T18:00:00Z","v":70756,"vw":14.014478},{"c":14.18,"h":14.19,"l":13.9401,"n":277,"o":14,"t":"2026-10-01T18:15:00Z","v":67172,"vw":14.032726},{"c":14.24,"h":14.26,"l":14.11,"n":158,"o":14.1401,"t":"2026-10-01T18:30:00Z","v":41903,"vw":14.218284},{"c":14.295,"h":14.31,"l":14.14,"n":259,"o":14.27,"t":"2026-10-01T18:45:00Z","v":68887,"vw":14.264184},{"c":14.23,"h":14.3,"l":14.23,"n":185,"o":14.2801,"t":"2026-10-01T19:00:00Z","v":25137,"vw":14.269854},{"c":14.2469,"h":14.32,"l":14.18,"n":212,"o":14.23,"t":"2026-10-01T19:15:00Z","v":54997,"vw":14.257317},{"c":14.1305,"h":14.31,"l":14.12,"n":249,"o":14.27,"t":"2026-10-01T19:30:00Z","v":50736,"vw":14.18969},{"c":14.26,"h":14.27,"l":14.12,"n":476,"o":14.13,"t":"2026-10-01T19:45:00Z","v":110562,"vw":14.241926},{"c":14.181,"h":14.29,"l":14.181,"n":61,"o":14.25,"t":"2026-10-01T20:00:00Z","v":10317,"vw":14.237002},{"c":14.23,"h":14.2487,"l":14.2162,"n":16,"o":14.23,"t":"2026-10-01T20:15:00Z","v":4224,"vw":14.220707},{"c":14.23,"h":14.26,"l":14.23,"n":12,"o":14.25,"t":"2026-10-01T20:30:00Z","v":2568,"vw":14.248383},{"c":14.1863,"h":14.1863,"l":14.1863,"n":1,"o":14.1863,"t":"2026-10-01T20:45:00Z","v":100,"vw":14.1863},{"c":14.2,"h":14.2485,"l":14.2,"n":4,"o":14.2485,"t":"2026-10-01T21:00:00Z","v":3001,"vw":14.216167},{"c":14.19,"h":14.19,"l":14.1803,"n":2,"o":14.1803,"t":"2026-10-01T21:15:00Z","v":1161,"vw":14.181645},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-01T21:30:00Z","v":3200,"vw":14.18},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-01T21:45:00Z","v":250,"vw":14.19},{"c":14.19,"h":14.1908,"l":14.19,"n":3,"o":14.1908,"t":"2026-10-01T22:00:00Z","v":412,"vw":14.190195},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-01T22:15:00Z","v":171,"vw":14.2},{"c":14.24,"h":14.25,"l":14.1919,"n":10,"o":14.1919,"t":"2026-10-01T22:30:00Z","v":1725,"vw":14.228347},{"c":14.22,"h":14.24,"l":14.2,"n":7,"o":14.21,"t":"2026-10-01T22:45:00Z","v":1165,"vw":14.208732},{"c":14.2996,"h":14.3,"l":14.29,"n":12,"o":14.2907,"t":"2026-10-01T23:00:00Z","v":12508,"vw":14.296829},{"c":14.3,"h":14.3221,"l":14.3,"n":5,"o":14.32,"t":"2026-10-01T23:15:00Z","v":1613,"vw":14.302858},{"c":14.2516,"h":14.26,"l":14.2301,"n":15,"o":14.2306,"t":"2026-10-01T23:30:00Z","v":4292,"vw":14.245036},{"c":14.2463,"h":14.29,"l":14.2463,"n":5,"o":14.25,"t":"2026-10-01T23:45:00Z","v":2950,"vw":14.252121},{"c":14.5,"h":14.5,"l":14.28,"n":84,"o":14.38,"t":"2026-10-02T08:00:00Z","v":11818,"vw":14.412206},{"c":14.53,"h":14.54,"l":14.53,"n":22,"o":14.53,"t":"2026-10-02T08:15:00Z","v":1374,"vw":14.533444},{"c":14.53,"h":14.53,"l":14.53,"n":8,"o":14.53,"t":"2026-10-02T08:30:00Z","v":4000,"vw":14.53},{"c":14.48,"h":14.495,"l":14.48,"n":3,"o":14.495,"t":"2026-10-02T08:45:00Z","v":400,"vw":14.487895},{"c":14.48,"h":14.49,"l":14.44,"n":17,"o":14.45,"t":"2026-10-02T09:00:00Z","v":4542,"vw":14.479058},{"c":14.51,"h":14.54,"l":14.49,"n":10,"o":14.49,"t":"2026-10-02T09:15:00Z","v":1184,"vw":14.519641},{"c":14.55,"h":14.55,"l":14.55,"n":8,"o":14.55,"t":"2026-10-02T09:45:00Z","v":500,"vw":14.55},{"c":14.49,"h":14.53,"l":14.49,"n":9,"o":14.53,"t":"2026-10-02T10:00:00Z","v":1020,"vw":14.517627},{"c":14.45,"h":14.49,"l":14.45,"n":5,"o":14.49,"t":"2026-10-02T10:15:00Z","v":667,"vw":14.456192},{"c":14.51,"h":14.51,"l":14.5,"n":8,"o":14.5,"t":"2026-10-02T10:30:00Z","v":630,"vw":14.507227},{"c":14.5,"h":14.51,"l":14.5,"n":2,"o":14.51,"t":"2026-10-02T10:45:00Z","v":264,"vw":14.503864},{"c":14.46,"h":14.54,"l":14.46,"n":24,"o":14.49,"t":"2026-10-02T11:00:00Z","v":1621,"vw":14.513044},{"c":14.57,"h":14.57,"l":14.45,"n":55,"o":14.45,"t":"2026-10-02T11:15:00Z","v":6574,"vw":14.512868},{"c":14.57,"h":14.5986,"l":14.56,"n":14,"o":14.57,"t":"2026-10-02T11:30:00Z","v":2523,"vw":14.572932},{"c":14.45,"h":14.4923,"l":14.45,"n":6,"o":14.4923,"t":"2026-10-02T11:45:00Z","v":920,"vw":14.477371},{"c":14.45,"h":14.45,"l":14.42,"n":4,"o":14.42,"t":"2026-10-02T12:00:00Z","v":276,"vw":14.438},{"c":14.53,"h":14.5538,"l":14.49,"n":7,"o":14.49,"t":"2026-10-02T12:15:00Z","v":1260,"vw":14.520159},{"c":14.82,"h":14.87,"l":14.59,"n":504,"o":14.59,"t":"2026-10-02T12:30:00Z","v":64726,"vw":14.751572},{"c":14.85,"h":14.85,"l":14.76,"n":146,"o":14.82,"t":"2026-10-02T12:45:00Z","v":21635,"vw":14.823675},{"c":14.8399,"h":14.88,"l":14.82,"n":308,"o":14.85,"t":"2026-10-02T13:00:00Z","v":23795,"vw":14.850153},{"c":14.79,"h":14.93,"l":14.75,"n":280,"o":14.83,"t":"2026-10-02T13:15:00Z","v":164608,"vw":14.898225},{"c":15.075,"h":15.08,"l":14.49,"n":2779,"o":14.86,"t":"2026-10-02T13:30:00Z","v":371561,"vw":14.851538},{"c":15.52,"h":15.58,"l":14.96,"n":3137,"o":15.06,"t":"2026-10-02T13:45:00Z","v":565966,"vw":15.242419},{"c":15.79,"h":15.9136,"l":15.4214,"n":3067,"o":15.5,"t":"2026-10-02T14:00:00Z","v":553039,"vw":15.704665},{"c":15.83,"h":16.055,"l":15.7311,"n":2230,"o":15.8,"t":"2026-10-02T14:15:00Z","v":333451,"vw":15.90925},{"c":15.7708,"h":15.8414,"l":15.6,"n":1582,"o":15.81,"t":"2026-10-02T14:30:00Z","v":228788,"vw":15.701568},{"c":15.6,"h":15.92,"l":15.49,"n":1266,"o":15.76,"t":"2026-10-02T14:45:00Z","v":186524,"vw":15.718754},{"c":15.34,"h":15.75,"l":15.295,"n":1245,"o":15.61,"t":"2026-10-02T15:00:00Z","v":194287,"vw":15.46742},{"c":15.075,"h":15.34,"l":14.92,"n":1251,"o":15.34,"t":"2026-10-02T15:15:00Z","v":277241,"vw":15.049649},{"c":15.15,"h":15.22,"l":14.989,"n":1053,"o":15.07,"t":"2026-10-02T15:30:00Z","v":211833,"vw":15.111727},{"c":15.24,"h":15.3,"l":15.11,"n":903,"o":15.135,"t":"2026-10-02T15:45:00Z","v":123751,"vw":15.202273},{"c":15.25,"h":15.32,"l":15.185,"n":719,"o":15.25,"t":"2026-10-02T16:00:00Z","v":107714,"vw":15.228176},{"c":15.23,"h":15.405,"l":15.23,"n":676,"o":15.27,"t":"2026-10-02T16:15:00Z","v":72726,"vw":15.352074},{"c":15.23,"h":15.34,"l":15.19,"n":678,"o":15.2,"t":"2026-10-02T16:30:00Z","v":59530,"vw":15.287732},{"c":15.2,"h":15.27,"l":15.16,"n":409,"o":15.2201,"t":"2026-10-02T16:45:00Z","v":26703,"vw":15.219681},{"c":15.0549,"h":15.2741,"l":15.02,"n":467,"o":15.195,"t":"2026-10-02T17:00:00Z","v":57061,"vw":15.125914},{"c":15.01,"h":15.125,"l":14.98,"n":381,"o":15.0599,"t":"2026-10-02T17:15:00Z","v":71600,"vw":15.013627},{"c":15.16,"h":15.16,"l":15,"n":380,"o":15,"t":"2026-10-02T17:30:00Z","v":86798,"vw":15.1066},{"c":15.335,"h":15.35,"l":15.145,"n":561,"o":15.15,"t":"2026-10-02T17:45:00Z","v":72684,"vw":15.261423},{"c":15.23,"h":15.3,"l":15.16,"n":333,"o":15.3,"t":"2026-10-02T18:00:00Z","v":40944,"vw":15.235316},{"c":15.3399,"h":15.3399,"l":15.245,"n":200,"o":15.2599,"t":"2026-10-02T18:15:00Z","v":18443,"vw":15.279435},{"c":15.46,"h":15.46,"l":15.31,"n":437,"o":15.33,"t":"2026-10-02T18:30:00Z","v":74773,"vw":15.403721},{"c":15.4801,"h":15.575,"l":15.385,"n":579,"o":15.45,"t":"2026-10-02T18:45:00Z","v":158824,"vw":15.455013},{"c":15.47,"h":15.57,"l":15.4214,"n":588,"o":15.49,"t":"2026-10-02T19:00:00Z","v":96510,"vw":15.473},{"c":15.515,"h":15.53,"l":15.45,"n":610,"o":15.48,"t":"2026-10-02T19:15:00Z","v":114913,"vw":15.491026},{"c":15.43,"h":15.585,"l":15.38,"n":1034,"o":15.515,"t":"2026-10-02T19:30:00Z","v":187646,"vw":15.476784},{"c":15.435,"h":15.455,"l":15.335,"n":1261,"o":15.435,"t":"2026-10-02T19:45:00Z","v":199593,"vw":15.397538},{"c":15.456,"h":15.47,"l":15.4008,"n":36,"o":15.43,"t":"2026-10-02T20:00:00Z","v":8094,"vw":15.429952},{"c":15.4,"h":15.4196,"l":15.3846,"n":17,"o":15.4,"t":"2026-10-02T20:15:00Z","v":2715,"vw":15.412215},{"c":15.42,"h":15.42,"l":15.4,"n":6,"o":15.4,"t":"2026-10-02T20:30:00Z","v":1270,"vw":15.401905},{"c":15.43,"h":15.43,"l":15.4041,"n":3,"o":15.41,"t":"2026-10-02T20:45:00Z","v":971,"vw":15.413407},{"c":15.41,"h":15.44,"l":15.3893,"n":10,"o":15.43,"t":"2026-10-02T21:00:00Z","v":6992,"vw":15.426359},{"c":15.43,"h":15.43,"l":15.39,"n":5,"o":15.41,"t":"2026-10-02T21:15:00Z","v":2011,"vw":15.405808},{"c":15.3659,"h":15.3659,"l":15.3629,"n":2,"o":15.3629,"t":"2026-10-02T21:30:00Z","v":916,"vw":15.363958},{"c":15.41,"h":15.41,"l":15.37,"n":3,"o":15.37,"t":"2026-10-02T21:45:00Z","v":500,"vw":15.382},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-02T22:00:00Z","v":300,"vw":15.4},{"c":15.37,"h":15.37,"l":15.36,"n":4,"o":15.3677,"t":"2026-10-02T22:15:00Z","v":600,"vw":15.366283},{"c":15.428,"h":15.428,"l":15.428,"n":1,"o":15.428,"t":"2026-10-02T22:30:00Z","v":1000,"vw":15.428},{"c":15.36,"h":15.38,"l":15.36,"n":3,"o":15.38,"t":"2026-10-02T22:45:00Z","v":360,"vw":15.365917},{"c":15.4,"h":15.4054,"l":15.36,"n":5,"o":15.37,"t":"2026-10-02T23:00:00Z","v":1969,"vw":15.384624},{"c":15.4099,"h":15.41,"l":15.4,"n":11,"o":15.4,"t":"2026-10-02T23:15:00Z","v":2053,"vw":15.409386},{"c":15.4,"h":15.41,"l":15.4,"n":9,"o":15.4,"t":"2026-10-02T23:45:00Z","v":2086,"vw":15.400515},{"c":15.6,"h":15.66,"l":15.5,"n":113,"o":15.52,"t":"2026-10-05T08:00:00Z","v":13726,"vw":15.563413},{"c":15.59,"h":15.65,"l":15.58,"n":8,"o":15.65,"t":"2026-10-05T08:15:00Z","v":1200,"vw":15.602244},{"c":15.57,"h":15.58,"l":15.57,"n":12,"o":15.58,"t":"2026-10-05T08:30:00Z","v":934,"vw":15.573453},{"c":15.5346,"h":15.5346,"l":15.48,"n":24,"o":15.48,"t":"2026-10-05T08:45:00Z","v":6230,"vw":15.485528},{"c":15.53,"h":15.53,"l":15.53,"n":3,"o":15.53,"t":"2026-10-05T09:15:00Z","v":200,"vw":15.53},{"c":15.3678,"h":15.4,"l":15.36,"n":6,"o":15.4,"t":"2026-10-05T09:45:00Z","v":1013,"vw":15.369635},{"c":15.43,"h":15.43,"l":15.43,"n":4,"o":15.43,"t":"2026-10-05T10:00:00Z","v":195,"vw":15.43},{"c":15.36,"h":15.4,"l":15.36,"n":2,"o":15.4,"t":"2026-10-05T10:15:00Z","v":885,"vw":15.386441},{"c":15.35,"h":15.36,"l":15.35,"n":14,"o":15.36,"t":"2026-10-05T10:30:00Z","v":1416,"vw":15.358813},{"c":15.41,"h":15.41,"l":15.34,"n":30,"o":15.36,"t":"2026-10-05T11:00:00Z","v":3488,"vw":15.389192},{"c":15.4946,"h":15.4946,"l":15.35,"n":19,"o":15.39,"t":"2026-10-05T11:15:00Z","v":4412,"vw":15.370501},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-10-05T11:30:00Z","v":180,"vw":15.43},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-10-05T11:45:00Z","v":500,"vw":15.36},{"c":15.24,"h":15.35,"l":15.2,"n":145,"o":15.35,"t":"2026-10-05T12:00:00Z","v":31517,"vw":15.243364},{"c":15.24,"h":15.27,"l":15.2,"n":22,"o":15.2,"t":"2026-10-05T12:15:00Z","v":5137,"vw":15.240721},{"c":15.29,"h":15.3,"l":15.25,"n":12,"o":15.29,"t":"2026-10-05T12:30:00Z","v":4238,"vw":15.279505},{"c":15.36,"h":15.36,"l":15.25,"n":24,"o":15.26,"t":"2026-10-05T12:45:00Z","v":1769,"vw":15.279259},{"c":15.41,"h":15.41,"l":15.27,"n":39,"o":15.34,"t":"2026-10-05T13:00:00Z","v":13554,"vw":15.33833},{"c":15.32,"h":15.41,"l":15.29,"n":37,"o":15.41,"t":"2026-10-05T13:15:00Z","v":5882,"vw":15.364836},{"c":15.22,"h":15.67,"l":14.8296,"n":3092,"o":15.34,"t":"2026-10-05T13:30:00Z","v":320140,"vw":15.158611},{"c":15.16,"h":15.3,"l":15.005,"n":1491,"o":15.25,"t":"2026-10-05T13:45:00Z","v":176578,"vw":15.128407},{"c":15.34,"h":15.37,"l":15.03,"n":902,"o":15.14,"t":"2026-10-05T14:00:00Z","v":130218,"vw":15.207424},{"c":15.48,"h":15.58,"l":15.32,"n":790,"o":15.34,"t":"2026-10-05T14:15:00Z","v":173645,"vw":15.441349},{"c":15.43,"h":15.5,"l":15.28,"n":575,"o":15.485,"t":"2026-10-05T14:30:00Z","v":94218,"vw":15.410683},{"c":15.38,"h":15.45,"l":15.3,"n":505,"o":15.44,"t":"2026-10-05T14:45:00Z","v":81220,"vw":15.342286},{"c":15.2112,"h":15.4,"l":15.16,"n":433,"o":15.375,"t":"2026-10-05T15:00:00Z","v":44663,"vw":15.220573},{"c":15.25,"h":15.26,"l":15.16,"n":282,"o":15.2,"t":"2026-10-05T15:15:00Z","v":33467,"vw":15.211306},{"c":15.2353,"h":15.27,"l":15.21,"n":158,"o":15.25,"t":"2026-10-05T15:30:00Z","v":19365,"vw":15.246681},{"c":15.37,"h":15.37,"l":15.22,"n":203,"o":15.25,"t":"2026-10-05T15:45:00Z","v":50890,"vw":15.324416},{"c":15.45,"h":15.455,"l":15.31,"n":262,"o":15.34,"t":"2026-10-05T16:00:00Z","v":28507,"vw":15.363278},{"c":15.44,"h":15.48,"l":15.4028,"n":266,"o":15.48,"t":"2026-10-05T16:15:00Z","v":32149,"vw":15.426806},{"c":15.365,"h":15.46,"l":15.34,"n":211,"o":15.43,"t":"2026-10-05T16:30:00Z","v":27344,"vw":15.386879},{"c":15.37,"h":15.39,"l":15.32,"n":245,"o":15.37,"t":"2026-10-05T16:45:00Z","v":24031,"vw":15.347786},{"c":15.32,"h":15.37,"l":15.22,"n":215,"o":15.35,"t":"2026-10-05T17:00:00Z","v":33134,"vw":15.278135},{"c":15.24,"h":15.31,"l":15.24,"n":124,"o":15.31,"t":"2026-10-05T17:15:00Z","v":9043,"vw":15.265302},{"c":15.33,"h":15.35,"l":15.26,"n":68,"o":15.26,"t":"2026-10-05T17:30:00Z","v":9505,"vw":15.280059},{"c":15.33,"h":15.36,"l":15.2902,"n":160,"o":15.35,"t":"2026-10-05T17:45:00Z","v":15642,"vw":15.324527},{"c":15.34,"h":15.34,"l":15.27,"n":253,"o":15.32,"t":"2026-10-05T18:00:00Z","v":23696,"vw":15.293037},{"c":15.29,"h":15.331,"l":15.26,"n":252,"o":15.33,"t":"2026-10-05T18:15:00Z","v":16406,"vw":15.288677},{"c":15.2199,"h":15.27,"l":15.2039,"n":129,"o":15.26,"t":"2026-10-05T18:30:00Z","v":14473,"vw":15.22633},{"c":15.05,"h":15.2,"l":15.0001,"n":380,"o":15.2,"t":"2026-10-05T18:45:00Z","v":52336,"vw":15.081686},{"c":15.0299,"h":15.055,"l":14.96,"n":387,"o":15.03,"t":"2026-10-05T19:00:00Z","v":71700,"vw":15.001628},{"c":15.015,"h":15.0898,"l":14.865,"n":1069,"o":15.0298,"t":"2026-10-05T19:15:00Z","v":281666,"vw":14.9621},{"c":14.92,"h":15.04,"l":14.9,"n":718,"o":15.015,"t":"2026-10-05T19:30:00Z","v":88016,"vw":14.964756},{"c":15.09,"h":15.09,"l":14.89,"n":863,"o":14.92,"t":"2026-10-05T19:45:00Z","v":171764,"vw":15.04677},{"c":15.1093,"h":15.2136,"l":15.09,"n":56,"o":15.1,"t":"2026-10-05T20:00:00Z","v":110192,"vw":15.1012},{"c":15.1,"h":15.11,"l":15.1,"n":13,"o":15.1093,"t":"2026-10-05T20:15:00Z","v":9053,"vw":15.100634},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-05T20:30:00Z","v":200,"vw":15.09},{"c":15.1516,"h":15.1516,"l":15.1516,"n":2,"o":15.1516,"t":"2026-10-05T21:45:00Z","v":501,"vw":15.1516},{"c":15.139,"h":15.1493,"l":15.13,"n":3,"o":15.1493,"t":"2026-10-05T22:00:00Z","v":1875,"vw":15.137974},{"c":15.15,"h":15.15,"l":15.15,"n":5,"o":15.15,"t":"2026-10-05T22:15:00Z","v":2300,"vw":15.15},{"c":15.16,"h":15.16,"l":15.12,"n":10,"o":15.12,"t":"2026-10-05T22:30:00Z","v":6400,"vw":15.150389},{"c":15.12,"h":15.12,"l":15.12,"n":2,"o":15.12,"t":"2026-10-05T22:45:00Z","v":130,"vw":15.12},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-05T23:00:00Z","v":164,"vw":15.1},{"c":15.159,"h":15.159,"l":15.13,"n":5,"o":15.13,"t":"2026-10-05T23:15:00Z","v":2650,"vw":15.14641},{"c":15.16,"h":15.16,"l":15.16,"n":34,"o":15.16,"t":"2026-10-05T23:30:00Z","v":6700,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-05T23:45:00Z","v":1469,"vw":15.16},{"c":15.09,"h":15.12,"l":14.99,"n":57,"o":15.06,"t":"2026-10-06T08:00:00Z","v":11344,"vw":15.066564},{"c":15.16,"h":15.16,"l":15.07,"n":129,"o":15.08,"t":"2026-10-06T09:00:00Z","v":15318,"vw":15.147879},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-06T09:15:00Z","v":200,"vw":15.07},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-06T09:45:00Z","v":1500,"vw":15.21},{"c":15.27,"h":15.27,"l":15.25,"n":6,"o":15.25,"t":"2026-10-06T10:45:00Z","v":1061,"vw":15.258846},{"c":15.43,"h":15.43,"l":15.205,"n":19,"o":15.205,"t":"2026-10-06T11:00:00Z","v":13310,"vw":15.314327},{"c":15.44,"h":15.4954,"l":15.4,"n":37,"o":15.4,"t":"2026-10-06T11:15:00Z","v":9641,"vw":15.461483},{"c":15.495,"h":15.53,"l":15.42,"n":28,"o":15.45,"t":"2026-10-06T11:30:00Z","v":8199,"vw":15.494431},{"c":15.5,"h":15.51,"l":15.49,"n":13,"o":15.49,"t":"2026-10-06T11:45:00Z","v":4933,"vw":15.497128},{"c":15.5619,"h":15.5681,"l":15.5,"n":35,"o":15.51,"t":"2026-10-06T12:00:00Z","v":5545,"vw":15.539544},{"c":15.48,"h":15.55,"l":15.48,"n":16,"o":15.55,"t":"2026-10-06T12:15:00Z","v":1542,"vw":15.486944},{"c":15.45,"h":15.4907,"l":15.3724,"n":5,"o":15.408,"t":"2026-10-06T12:30:00Z","v":11900,"vw":15.443545},{"c":15.43,"h":15.5,"l":15.39,"n":31,"o":15.39,"t":"2026-10-06T12:45:00Z","v":5649,"vw":15.461196},{"c":15.51,"h":15.549,"l":15.48,"n":18,"o":15.5423,"t":"2026-10-06T13:00:00Z","v":2554,"vw":15.509514},{"c":15.53,"h":15.55,"l":15.48,"n":31,"o":15.5,"t":"2026-10-06T13:15:00Z","v":10422,"vw":15.511146},{"c":15.19,"h":15.62,"l":14.96,"n":3541,"o":15.55,"t":"2026-10-06T13:30:00Z","v":374817,"vw":15.308401},{"c":15.95,"h":16.14,"l":15.15,"n":3400,"o":15.2,"t":"2026-10-06T13:45:00Z","v":507687,"vw":15.693616},{"c":15.65,"h":15.965,"l":15.52,"n":2352,"o":15.96,"t":"2026-10-06T14:00:00Z","v":223786,"vw":15.753435},{"c":15.53,"h":15.73,"l":15.43,"n":1140,"o":15.6876,"t":"2026-10-06T14:15:00Z","v":148195,"vw":15.613209},{"c":15.37,"h":15.55,"l":15.35,"n":802,"o":15.5301,"t":"2026-10-06T14:30:00Z","v":74933,"vw":15.409797},{"c":15.34,"h":15.37,"l":15.23,"n":848,"o":15.37,"t":"2026-10-06T14:45:00Z","v":169527,"vw":15.315817},{"c":15.409,"h":15.409,"l":15.31,"n":494,"o":15.34,"t":"2026-10-06T15:00:00Z","v":48480,"vw":15.363302},{"c":15.41,"h":15.56,"l":15.38,"n":641,"o":15.41,"t":"2026-10-06T15:15:00Z","v":75073,"vw":15.493082},{"c":15.305,"h":15.4,"l":15.2101,"n":630,"o":15.4,"t":"2026-10-06T15:30:00Z","v":92748,"vw":15.266267},{"c":15.16,"h":15.35,"l":15.135,"n":540,"o":15.28,"t":"2026-10-06T15:45:00Z","v":146841,"vw":15.237979},{"c":15.05,"h":15.17,"l":14.995,"n":705,"o":15.165,"t":"2026-10-06T16:00:00Z","v":109998,"vw":15.064299},{"c":15.1228,"h":15.1228,"l":14.99,"n":516,"o":15.04,"t":"2026-10-06T16:15:00Z","v":61161,"vw":15.061955},{"c":15.45,"h":15.45,"l":15.15,"n":649,"o":15.16,"t":"2026-10-06T16:30:00Z","v":117367,"vw":15.283182},{"c":15.45,"h":15.6,"l":15.4415,"n":1088,"o":15.4415,"t":"2026-10-06T16:45:00Z","v":208235,"vw":15.535002},{"c":15.44,"h":15.4899,"l":15.3301,"n":281,"o":15.4799,"t":"2026-10-06T17:00:00Z","v":85355,"vw":15.377514},{"c":15.38,"h":15.4599,"l":15.34,"n":300,"o":15.42,"t":"2026-10-06T17:15:00Z","v":57574,"vw":15.386305},{"c":15.345,"h":15.36,"l":15.2529,"n":250,"o":15.36,"t":"2026-10-06T17:30:00Z","v":32661,"vw":15.308062},{"c":15.35,"h":15.36,"l":15.2802,"n":194,"o":15.345,"t":"2026-10-06T17:45:00Z","v":28045,"vw":15.326643},{"c":15.32,"h":15.4,"l":15.32,"n":125,"o":15.3496,"t":"2026-10-06T18:00:00Z","v":24443,"vw":15.363207},{"c":15.35,"h":15.35,"l":15.28,"n":119,"o":15.315,"t":"2026-10-06T18:15:00Z","v":13101,"vw":15.302292},{"c":15.45,"h":15.455,"l":15.32,"n":163,"o":15.3535,"t":"2026-10-06T18:30:00Z","v":17795,"vw":15.406933},{"c":15.46,"h":15.49,"l":15.4299,"n":216,"o":15.47,"t":"2026-10-06T18:45:00Z","v":21864,"vw":15.453028},{"c":15.41,"h":15.47,"l":15.39,"n":388,"o":15.46,"t":"2026-10-06T19:00:00Z","v":28260,"vw":15.439219},{"c":15.3,"h":15.44,"l":15.2973,"n":372,"o":15.43,"t":"2026-10-06T19:15:00Z","v":36494,"vw":15.349915},{"c":15.215,"h":15.34,"l":15.15,"n":758,"o":15.29,"t":"2026-10-06T19:30:00Z","v":85275,"vw":15.273962},{"c":15.25,"h":15.3,"l":15.06,"n":1207,"o":15.21,"t":"2026-10-06T19:45:00Z","v":179327,"vw":15.202245},{"c":15.3,"h":15.37,"l":15.25,"n":9,"o":15.25,"t":"2026-10-06T20:00:00Z","v":2917,"vw":15.277243},{"c":15.31,"h":15.31,"l":15.28,"n":22,"o":15.3,"t":"2026-10-06T20:15:00Z","v":3846,"vw":15.299597},{"c":15.31,"h":15.31,"l":15.26,"n":13,"o":15.3,"t":"2026-10-06T20:30:00Z","v":3587,"vw":15.299063},{"c":15.31,"h":15.31,"l":15.3088,"n":3,"o":15.3088,"t":"2026-10-06T21:00:00Z","v":496,"vw":15.309093},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-06T22:15:00Z","v":300,"vw":15.28},{"c":15.3,"h":15.32,"l":15.3,"n":21,"o":15.32,"t":"2026-10-06T23:00:00Z","v":3235,"vw":15.304992},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-06T23:15:00Z","v":101,"vw":15.29},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-06T23:30:00Z","v":100,"vw":15.28},{"c":15.3,"h":15.31,"l":15.3,"n":4,"o":15.3,"t":"2026-10-06T23:45:00Z","v":400,"vw":15.302632},{"c":15,"h":15.19,"l":15,"n":82,"o":15.18,"t":"2026-10-07T08:00:00Z","v":17611,"vw":15.121161},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-07T08:15:00Z","v":377,"vw":15.01},{"c":15,"h":15,"l":14.96,"n":17,"o":15,"t":"2026-10-07T08:30:00Z","v":5520,"vw":14.981385},{"c":14.95,"h":14.98,"l":14.95,"n":35,"o":14.953,"t":"2026-10-07T08:45:00Z","v":15262,"vw":14.972121},{"c":14.88,"h":14.91,"l":14.83,"n":38,"o":14.91,"t":"2026-10-07T09:00:00Z","v":7452,"vw":14.865124},{"c":14.82,"h":14.84,"l":14.82,"n":13,"o":14.84,"t":"2026-10-07T09:15:00Z","v":5142,"vw":14.821241},{"c":14.78,"h":14.89,"l":14.78,"n":14,"o":14.89,"t":"2026-10-07T09:30:00Z","v":2338,"vw":14.825871},{"c":14.78,"h":14.84,"l":14.77,"n":21,"o":14.78,"t":"2026-10-07T09:45:00Z","v":4880,"vw":14.779599},{"c":14.89,"h":14.89,"l":14.85,"n":58,"o":14.86,"t":"2026-10-07T10:00:00Z","v":32076,"vw":14.886182},{"c":14.84,"h":14.85,"l":14.8,"n":19,"o":14.83,"t":"2026-10-07T10:15:00Z","v":5464,"vw":14.837663},{"c":14.87,"h":14.91,"l":14.81,"n":39,"o":14.91,"t":"2026-10-07T10:30:00Z","v":9937,"vw":14.883856},{"c":14.8,"h":14.88,"l":14.8,"n":21,"o":14.87,"t":"2026-10-07T10:45:00Z","v":4455,"vw":14.836361},{"c":14.7,"h":14.81,"l":14.6364,"n":92,"o":14.81,"t":"2026-10-07T11:00:00Z","v":22657,"vw":14.686639},{"c":14.68,"h":14.7107,"l":14.61,"n":31,"o":14.7089,"t":"2026-10-07T11:15:00Z","v":16789,"vw":14.704388},{"c":14.67,"h":14.71,"l":14.6339,"n":18,"o":14.65,"t":"2026-10-07T11:30:00Z","v":3013,"vw":14.676763},{"c":14.65,"h":14.65,"l":14.63,"n":10,"o":14.65,"t":"2026-10-07T11:45:00Z","v":1238,"vw":14.646212},{"c":14.6712,"h":14.72,"l":14.66,"n":15,"o":14.66,"t":"2026-10-07T12:00:00Z","v":4050,"vw":14.684436},{"c":14.5036,"h":14.64,"l":14.49,"n":73,"o":14.64,"t":"2026-10-07T12:15:00Z","v":9853,"vw":14.546072},{"c":14.59,"h":14.59,"l":14.55,"n":18,"o":14.58,"t":"2026-10-07T12:30:00Z","v":2324,"vw":14.573239},{"c":14.58,"h":14.6197,"l":14.55,"n":59,"o":14.55,"t":"2026-10-07T12:45:00Z","v":12014,"vw":14.589864},{"c":14.59,"h":14.65,"l":14.57,"n":76,"o":14.57,"t":"2026-10-07T13:00:00Z","v":13810,"vw":14.620514},{"c":14.58,"h":14.6704,"l":14.58,"n":194,"o":14.62,"t":"2026-10-07T13:15:00Z","v":30064,"vw":14.634266},{"c":15.52,"h":15.82,"l":14.57,"n":5491,"o":14.6,"t":"2026-10-07T13:30:00Z","v":746623,"vw":15.504805},{"c":15.7,"h":15.88,"l":15.2408,"n":3778,"o":15.47,"t":"2026-10-07T13:45:00Z","v":516376,"vw":15.65365},{"c":15.63,"h":15.79,"l":15.48,"n":1750,"o":15.74,"t":"2026-10-07T14:00:00Z","v":176383,"vw":15.648704},{"c":15.5599,"h":15.64,"l":15.48,"n":1214,"o":15.6,"t":"2026-10-07T14:15:00Z","v":125573,"vw":15.564945},{"c":15.57,"h":15.68,"l":15.35,"n":1534,"o":15.56,"t":"2026-10-07T14:30:00Z","v":143746,"vw":15.548628},{"c":15.64,"h":15.665,"l":15.51,"n":981,"o":15.55,"t":"2026-10-07T14:45:00Z","v":132205,"vw":15.615986},{"c":15.7601,"h":15.8095,"l":15.61,"n":1096,"o":15.635,"t":"2026-10-07T15:00:00Z","v":113001,"vw":15.69243},{"c":15.67,"h":15.7699,"l":15.6,"n":840,"o":15.74,"t":"2026-10-07T15:15:00Z","v":56770,"vw":15.674608},{"c":15.74,"h":15.76,"l":15.64,"n":713,"o":15.66,"t":"2026-10-07T15:30:00Z","v":69227,"vw":15.703013},{"c":15.64,"h":15.75,"l":15.63,"n":670,"o":15.71,"t":"2026-10-07T15:45:00Z","v":55619,"vw":15.691526},{"c":15.71,"h":15.71,"l":15.56,"n":585,"o":15.63,"t":"2026-10-07T16:00:00Z","v":43226,"vw":15.610949},{"c":15.85,"h":15.88,"l":15.6571,"n":811,"o":15.7,"t":"2026-10-07T16:15:00Z","v":97527,"vw":15.797287},{"c":15.835,"h":15.94,"l":15.78,"n":1144,"o":15.83,"t":"2026-10-07T16:30:00Z","v":136659,"vw":15.882328},{"c":15.89,"h":15.912,"l":15.81,"n":633,"o":15.87,"t":"2026-10-07T16:45:00Z","v":47084,"vw":15.874081},{"c":16.0899,"h":16.11,"l":15.84,"n":993,"o":15.87,"t":"2026-10-07T17:00:00Z","v":139777,"vw":15.990183},{"c":16.16,"h":16.28,"l":16.08,"n":1207,"o":16.0899,"t":"2026-10-07T17:15:00Z","v":132861,"vw":16.186958},{"c":16.0787,"h":16.17,"l":15.95,"n":1213,"o":16.16,"t":"2026-10-07T17:30:00Z","v":195344,"vw":16.0408},{"c":16.115,"h":16.13,"l":15.94,"n":997,"o":16.07,"t":"2026-10-07T17:45:00Z","v":122677,"vw":16.049986},{"c":16.17,"h":16.305,"l":16.105,"n":655,"o":16.12,"t":"2026-10-07T18:00:00Z","v":118468,"vw":16.176782},{"c":16.2299,"h":16.25,"l":16.065,"n":687,"o":16.1703,"t":"2026-10-07T18:15:00Z","v":76991,"vw":16.175926},{"c":16.25,"h":16.28,"l":16.18,"n":710,"o":16.225,"t":"2026-10-07T18:30:00Z","v":61322,"vw":16.237107},{"c":16.36,"h":16.36,"l":16.17,"n":764,"o":16.25,"t":"2026-10-07T18:45:00Z","v":100183,"vw":16.247301},{"c":16.74,"h":16.76,"l":16.3405,"n":1793,"o":16.35,"t":"2026-10-07T19:00:00Z","v":263710,"vw":16.553704},{"c":16.555,"h":16.85,"l":16.53,"n":1740,"o":16.755,"t":"2026-10-07T19:15:00Z","v":213053,"vw":16.720168},{"c":16.52,"h":16.695,"l":16.47,"n":1340,"o":16.54,"t":"2026-10-07T19:30:00Z","v":131215,"vw":16.564779},{"c":16.28,"h":16.55,"l":16.2,"n":1611,"o":16.515,"t":"2026-10-07T19:45:00Z","v":201714,"vw":16.375389},{"c":16.231,"h":16.2893,"l":16.21,"n":35,"o":16.28,"t":"2026-10-07T20:00:00Z","v":9340,"vw":16.243544},{"c":16.32,"h":16.32,"l":16.32,"n":38,"o":16.32,"t":"2026-10-07T20:15:00Z","v":1736,"vw":16.32},{"c":16.32,"h":16.33,"l":16.28,"n":52,"o":16.32,"t":"2026-10-07T20:30:00Z","v":6728,"vw":16.317979},{"c":16.33,"h":16.36,"l":16.32,"n":14,"o":16.36,"t":"2026-10-07T20:45:00Z","v":1408,"vw":16.335035},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-07T21:00:00Z","v":500,"vw":16.32},{"c":16.22,"h":16.37,"l":16.22,"n":30,"o":16.32,"t":"2026-10-07T21:15:00Z","v":4926,"vw":16.304653},{"c":16.24,"h":16.28,"l":16.23,"n":4,"o":16.25,"t":"2026-10-07T21:30:00Z","v":1594,"vw":16.24926},{"c":16.2895,"h":16.2899,"l":16.2895,"n":4,"o":16.2899,"t":"2026-10-07T21:45:00Z","v":2000,"vw":16.289799},{"c":16.29,"h":16.3,"l":16.25,"n":10,"o":16.25,"t":"2026-10-07T22:00:00Z","v":5435,"vw":16.262005},{"c":16.32,"h":16.3238,"l":16.26,"n":10,"o":16.26,"t":"2026-10-07T22:15:00Z","v":7668,"vw":16.319587},{"c":16.31,"h":16.33,"l":16.31,"n":9,"o":16.31,"t":"2026-10-07T22:30:00Z","v":782,"vw":16.320475},{"c":16.29,"h":16.35,"l":16.29,"n":3,"o":16.35,"t":"2026-10-07T22:45:00Z","v":640,"vw":16.319367},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-07T23:00:00Z","v":662,"vw":16.3},{"c":16.39,"h":16.39,"l":16.32,"n":4,"o":16.32,"t":"2026-10-07T23:15:00Z","v":365,"vw":16.342542},{"c":16.4,"h":16.4,"l":16.39,"n":5,"o":16.4,"t":"2026-10-07T23:30:00Z","v":2925,"vw":16.399136},{"c":16.42,"h":16.45,"l":16.351,"n":11,"o":16.351,"t":"2026-10-07T23:45:00Z","v":2172,"vw":16.417129},{"c":15.71,"h":16.2,"l":15.71,"n":147,"o":15.9,"t":"2026-10-08T08:00:00Z","v":23302,"vw":15.976908},{"c":15.91,"h":15.91,"l":15.74,"n":23,"o":15.74,"t":"2026-10-08T08:15:00Z","v":3635,"vw":15.827414},{"c":15.85,"h":15.955,"l":15.85,"n":38,"o":15.955,"t":"2026-10-08T08:30:00Z","v":4468,"vw":15.910035},{"c":15.8106,"h":15.85,"l":15.81,"n":12,"o":15.85,"t":"2026-10-08T08:45:00Z","v":2054,"vw":15.816606},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-08T09:00:00Z","v":120,"vw":15.81},{"c":15.78,"h":15.8,"l":15.78,"n":5,"o":15.8,"t":"2026-10-08T09:15:00Z","v":2220,"vw":15.797186},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-08T09:30:00Z","v":247,"vw":15.82},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-08T09:45:00Z","v":1499,"vw":15.76},{"c":15.8,"h":15.8,"l":15.79,"n":4,"o":15.79,"t":"2026-10-08T10:00:00Z","v":640,"vw":15.794851},{"c":15.68,"h":15.81,"l":15.67,"n":29,"o":15.81,"t":"2026-10-08T10:15:00Z","v":5870,"vw":15.780491},{"c":15.61,"h":15.66,"l":15.6,"n":14,"o":15.66,"t":"2026-10-08T10:30:00Z","v":1756,"vw":15.612402},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-08T10:45:00Z","v":1042,"vw":15.61},{"c":15.68,"h":15.68,"l":15.58,"n":87,"o":15.67,"t":"2026-10-08T11:00:00Z","v":26059,"vw":15.614193},{"c":15.73,"h":15.74,"l":15.6324,"n":69,"o":15.68,"t":"2026-10-08T11:15:00Z","v":22690,"vw":15.674597},{"c":15.8011,"h":15.8011,"l":15.6967,"n":24,"o":15.72,"t":"2026-10-08T11:30:00Z","v":2084,"vw":15.723318},{"c":15.77,"h":15.86,"l":15.7674,"n":15,"o":15.773,"t":"2026-10-08T11:45:00Z","v":5231,"vw":15.770825},{"c":15.7,"h":15.78,"l":15.65,"n":25,"o":15.65,"t":"2026-10-08T12:00:00Z","v":5687,"vw":15.717926},{"c":15.69,"h":15.73,"l":15.63,"n":34,"o":15.66,"t":"2026-10-08T12:15:00Z","v":6044,"vw":15.678397},{"c":15.76,"h":15.7838,"l":15.715,"n":44,"o":15.7483,"t":"2026-10-08T12:30:00Z","v":20570,"vw":15.76625},{"c":15.71,"h":15.78,"l":15.64,"n":36,"o":15.76,"t":"2026-10-08T12:45:00Z","v":13328,"vw":15.71289},{"c":15.82,"h":15.82,"l":15.74,"n":33,"o":15.74,"t":"2026-10-08T13:00:00Z","v":8537,"vw":15.755045},{"c":15.665,"h":15.87,"l":15.55,"n":81,"o":15.76,"t":"2026-10-08T13:15:00Z","v":10457,"vw":15.670317},{"c":15.14,"h":15.82,"l":14.9,"n":4623,"o":15.65,"t":"2026-10-08T13:30:00Z","v":651881,"vw":15.233816},{"c":15.23,"h":15.58,"l":15.11,"n":2648,"o":15.14,"t":"2026-10-08T13:45:00Z","v":397698,"vw":15.345311},{"c":15.24,"h":15.53,"l":15.1904,"n":1331,"o":15.221,"t":"2026-10-08T14:00:00Z","v":167007,"vw":15.354676},{"c":15.5199,"h":15.6,"l":15.195,"n":897,"o":15.24,"t":"2026-10-08T14:15:00Z","v":124282,"vw":15.447064},{"c":15.1499,"h":15.525,"l":15.14,"n":873,"o":15.5,"t":"2026-10-08T14:30:00Z","v":161513,"vw":15.358019},{"c":15.19,"h":15.2286,"l":14.98,"n":930,"o":15.14,"t":"2026-10-08T14:45:00Z","v":145674,"vw":15.106212},{"c":15.1099,"h":15.2,"l":15.03,"n":482,"o":15.2,"t":"2026-10-08T15:00:00Z","v":42444,"vw":15.094938},{"c":14.895,"h":15.1,"l":14.895,"n":678,"o":15.08,"t":"2026-10-08T15:15:00Z","v":144781,"vw":14.987028},{"c":14.69,"h":14.885,"l":14.5,"n":2064,"o":14.88,"t":"2026-10-08T15:30:00Z","v":496889,"vw":14.661127},{"c":14.6601,"h":14.79,"l":14.6187,"n":537,"o":14.7,"t":"2026-10-08T15:45:00Z","v":119373,"vw":14.739208},{"c":14.72,"h":14.76,"l":14.62,"n":527,"o":14.675,"t":"2026-10-08T16:00:00Z","v":78606,"vw":14.682425},{"c":14.96,"h":15.07,"l":14.68,"n":951,"o":14.715,"t":"2026-10-08T16:15:00Z","v":151052,"vw":14.838308},{"c":14.75,"h":14.965,"l":14.69,"n":629,"o":14.965,"t":"2026-10-08T16:30:00Z","v":96541,"vw":14.828792},{"c":14.34,"h":14.77,"l":14.2101,"n":1419,"o":14.7248,"t":"2026-10-08T16:45:00Z","v":328828,"vw":14.386148},{"c":14.54,"h":14.57,"l":14.11,"n":899,"o":14.34,"t":"2026-10-08T17:00:00Z","v":173468,"vw":14.330236},{"c":14.16,"h":14.54,"l":14.0521,"n":888,"o":14.535,"t":"2026-10-08T17:15:00Z","v":156454,"vw":14.289471},{"c":14.22,"h":14.29,"l":14.05,"n":572,"o":14.17,"t":"2026-10-08T17:30:00Z","v":57162,"vw":14.166152},{"c":14.435,"h":14.5,"l":14.1204,"n":819,"o":14.23,"t":"2026-10-08T17:45:00Z","v":109494,"vw":14.256522},{"c":14.495,"h":14.5,"l":14.29,"n":423,"o":14.43,"t":"2026-10-08T18:00:00Z","v":40677,"vw":14.386159},{"c":14.75,"h":14.8,"l":14.48,"n":945,"o":14.49,"t":"2026-10-08T18:15:00Z","v":136157,"vw":14.709819},{"c":14.571,"h":14.7617,"l":14.535,"n":373,"o":14.7604,"t":"2026-10-08T18:30:00Z","v":65174,"vw":14.67166},{"c":14.44,"h":14.58,"l":14.3957,"n":177,"o":14.58,"t":"2026-10-08T18:45:00Z","v":19877,"vw":14.463316},{"c":14.305,"h":14.42,"l":14.165,"n":323,"o":14.38,"t":"2026-10-08T19:00:00Z","v":53296,"vw":14.298825},{"c":14.415,"h":14.525,"l":14.26,"n":209,"o":14.29,"t":"2026-10-08T19:15:00Z","v":64657,"vw":14.424946},{"c":14.36,"h":14.46,"l":14.2613,"n":569,"o":14.4,"t":"2026-10-08T19:30:00Z","v":123179,"vw":14.335614},{"c":14.71,"h":14.715,"l":14.35,"n":793,"o":14.35,"t":"2026-10-08T19:45:00Z","v":215851,"vw":14.582972},{"c":14.71,"h":14.83,"l":14.5501,"n":52,"o":14.71,"t":"2026-10-08T20:00:00Z","v":5416,"vw":14.72901},{"c":14.72,"h":14.75,"l":14.69,"n":26,"o":14.7,"t":"2026-10-08T20:15:00Z","v":1045,"vw":14.706366},{"c":14.73,"h":14.73,"l":14.73,"n":6,"o":14.73,"t":"2026-10-08T20:30:00Z","v":577,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-10-08T20:45:00Z","v":293,"vw":14.73},{"c":14.6874,"h":14.6874,"l":14.6874,"n":1,"o":14.6874,"t":"2026-10-08T21:00:00Z","v":118,"vw":14.6874},{"c":14.76,"h":14.76,"l":14.71,"n":4,"o":14.711,"t":"2026-10-08T21:15:00Z","v":708,"vw":14.722309},{"c":14.71,"h":14.711,"l":14.71,"n":2,"o":14.711,"t":"2026-10-08T21:30:00Z","v":600,"vw":14.710167},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-10-08T21:45:00Z","v":200,"vw":14.71},{"c":14.8,"h":14.8,"l":14.75,"n":20,"o":14.75,"t":"2026-10-08T22:00:00Z","v":6198,"vw":14.771051},{"c":14.8254,"h":14.83,"l":14.78,"n":20,"o":14.79,"t":"2026-10-08T22:15:00Z","v":6219,"vw":14.8125},{"c":14.83,"h":14.83,"l":14.8,"n":22,"o":14.82,"t":"2026-10-08T22:30:00Z","v":8499,"vw":14.822335},{"c":14.82,"h":14.9,"l":14.8,"n":10,"o":14.8,"t":"2026-10-08T22:45:00Z","v":4094,"vw":14.867629},{"c":14.8,"h":14.8196,"l":14.8,"n":11,"o":14.819,"t":"2026-10-08T23:00:00Z","v":4903,"vw":14.804004},{"c":14.75,"h":14.79,"l":14.75,"n":7,"o":14.79,"t":"2026-10-08T23:15:00Z","v":951,"vw":14.757727},{"c":14.76,"h":14.76,"l":14.75,"n":3,"o":14.75,"t":"2026-10-08T23:30:00Z","v":2160,"vw":14.750787},{"c":14.7208,"h":14.7208,"l":14.7,"n":5,"o":14.7,"t":"2026-10-08T23:45:00Z","v":2865,"vw":14.70159},{"c":15.18,"h":15.21,"l":15,"n":191,"o":15,"t":"2026-10-09T08:00:00Z","v":34191,"vw":15.107201},{"c":15.08,"h":15.21,"l":15.08,"n":13,"o":15.2,"t":"2026-10-09T08:15:00Z","v":2176,"vw":15.166039},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-09T08:30:00Z","v":229,"vw":15.2},{"c":15.2,"h":15.2,"l":15.15,"n":11,"o":15.2,"t":"2026-10-09T08:45:00Z","v":4657,"vw":15.190552},{"c":15.12,"h":15.155,"l":15.12,"n":4,"o":15.155,"t":"2026-10-09T09:00:00Z","v":600,"vw":15.149167},{"c":15.11,"h":15.13,"l":15.11,"n":5,"o":15.13,"t":"2026-10-09T09:15:00Z","v":713,"vw":15.12638},{"c":15.14,"h":15.14,"l":15.12,"n":2,"o":15.12,"t":"2026-10-09T09:30:00Z","v":254,"vw":15.131417},{"c":15.12,"h":15.12,"l":15.11,"n":18,"o":15.11,"t":"2026-10-09T09:45:00Z","v":2458,"vw":15.110714},{"c":15.12,"h":15.18,"l":15.11,"n":12,"o":15.17,"t":"2026-10-09T10:00:00Z","v":4962,"vw":15.138614},{"c":15.08,"h":15.11,"l":15.08,"n":42,"o":15.11,"t":"2026-10-09T10:30:00Z","v":16227,"vw":15.089728},{"c":15.11,"h":15.11,"l":15.08,"n":2,"o":15.08,"t":"2026-10-09T10:45:00Z","v":553,"vw":15.098608},{"c":15.06,"h":15.13,"l":15.06,"n":12,"o":15.0616,"t":"2026-10-09T11:00:00Z","v":1801,"vw":15.083476},{"c":15.105,"h":15.1293,"l":15.08,"n":8,"o":15.1293,"t":"2026-10-09T11:15:00Z","v":2075,"vw":15.099127},{"c":15.07,"h":15.13,"l":15.07,"n":10,"o":15.13,"t":"2026-10-09T11:30:00Z","v":6084,"vw":15.115756},{"c":15.15,"h":15.15,"l":15.1,"n":4,"o":15.1,"t":"2026-10-09T11:45:00Z","v":4680,"vw":15.119786},{"c":15.1,"h":15.14,"l":15.09,"n":15,"o":15.14,"t":"2026-10-09T12:00:00Z","v":3232,"vw":15.103934},{"c":15.11,"h":15.11,"l":15.1,"n":6,"o":15.1,"t":"2026-10-09T12:15:00Z","v":6188,"vw":15.108336},{"c":15.04,"h":15.1,"l":15.04,"n":9,"o":15.08,"t":"2026-10-09T12:30:00Z","v":2990,"vw":15.068225},{"c":15.01,"h":15.12,"l":15,"n":17,"o":15.12,"t":"2026-10-09T12:45:00Z","v":6210,"vw":15.013217},{"c":15.1792,"h":15.1792,"l":15.0206,"n":51,"o":15.0206,"t":"2026-10-09T13:00:00Z","v":15112,"vw":15.122222},{"c":15.13,"h":15.22,"l":15.13,"n":53,"o":15.18,"t":"2026-10-09T13:15:00Z","v":12317,"vw":15.171639},{"c":13.95,"h":15.1,"l":13.9201,"n":1849,"o":15.04,"t":"2026-10-09T13:30:00Z","v":391651,"vw":14.315413},{"c":13.855,"h":14.0099,"l":13.21,"n":3413,"o":13.99,"t":"2026-10-09T13:45:00Z","v":739751,"vw":13.657018},{"c":13.73,"h":14.18,"l":13.6205,"n":1262,"o":13.82,"t":"2026-10-09T14:00:00Z","v":226718,"vw":13.924857},{"c":13.71,"h":13.76,"l":13.5332,"n":1195,"o":13.73,"t":"2026-10-09T14:15:00Z","v":223694,"vw":13.677213},{"c":13.61,"h":13.7877,"l":13.4505,"n":933,"o":13.7236,"t":"2026-10-09T14:30:00Z","v":238421,"vw":13.581458},{"c":13.81,"h":13.91,"l":13.45,"n":1102,"o":13.58,"t":"2026-10-09T14:45:00Z","v":267468,"vw":13.739278},{"c":13.755,"h":13.88,"l":13.755,"n":637,"o":13.795,"t":"2026-10-09T15:00:00Z","v":158282,"vw":13.812119},{"c":13.74,"h":13.88,"l":13.74,"n":292,"o":13.76,"t":"2026-10-09T15:15:00Z","v":78054,"vw":13.803082},{"c":13.625,"h":13.78,"l":13.61,"n":426,"o":13.74,"t":"2026-10-09T15:30:00Z","v":45969,"vw":13.733902},{"c":13.4761,"h":13.7,"l":13.4761,"n":364,"o":13.625,"t":"2026-10-09T15:45:00Z","v":68817,"vw":13.590892},{"c":13.5498,"h":13.625,"l":13.44,"n":349,"o":13.47,"t":"2026-10-09T16:00:00Z","v":54554,"vw":13.516564},{"c":13.54,"h":13.615,"l":13.495,"n":250,"o":13.5497,"t":"2026-10-09T16:15:00Z","v":43480,"vw":13.563798},{"c":13.55,"h":13.6041,"l":13.5385,"n":198,"o":13.545,"t":"2026-10-09T16:30:00Z","v":34116,"vw":13.571902},{"c":13.61,"h":13.7,"l":13.58,"n":212,"o":13.59,"t":"2026-10-09T16:45:00Z","v":33758,"vw":13.643366},{"c":13.61,"h":13.64,"l":13.56,"n":161,"o":13.6,"t":"2026-10-09T17:00:00Z","v":24709,"vw":13.586232},{"c":13.6893,"h":13.81,"l":13.63,"n":544,"o":13.63,"t":"2026-10-09T17:15:00Z","v":86142,"vw":13.733487},{"c":13.65,"h":13.69,"l":13.635,"n":206,"o":13.68,"t":"2026-10-09T17:30:00Z","v":18675,"vw":13.664101},{"c":13.72,"h":13.72,"l":13.645,"n":222,"o":13.65,"t":"2026-10-09T17:45:00Z","v":34571,"vw":13.665765},{"c":13.86,"h":13.8695,"l":13.68,"n":288,"o":13.7197,"t":"2026-10-09T18:00:00Z","v":51642,"vw":13.78786},{"c":13.885,"h":13.95,"l":13.81,"n":252,"o":13.865,"t":"2026-10-09T18:15:00Z","v":107488,"vw":13.874166},{"c":13.94,"h":13.94,"l":13.82,"n":191,"o":13.88,"t":"2026-10-09T18:30:00Z","v":22109,"vw":13.880835},{"c":13.94,"h":14.05,"l":13.92,"n":207,"o":13.95,"t":"2026-10-09T18:45:00Z","v":45135,"vw":13.966627},{"c":14.01,"h":14.01,"l":13.865,"n":187,"o":13.95,"t":"2026-10-09T19:00:00Z","v":35151,"vw":13.928207},{"c":13.96,"h":14.07,"l":13.95,"n":218,"o":14.015,"t":"2026-10-09T19:15:00Z","v":33998,"vw":14.014528},{"c":13.93,"h":13.98,"l":13.8,"n":299,"o":13.975,"t":"2026-10-09T19:30:00Z","v":87495,"vw":13.870839},{"c":14.04,"h":14.04,"l":13.925,"n":637,"o":13.93,"t":"2026-10-09T19:45:00Z","v":192030,"vw":14.006999},{"c":14.02,"h":14.06,"l":13.9023,"n":63,"o":14.05,"t":"2026-10-09T20:00:00Z","v":10144,"vw":14.016562},{"c":14.03,"h":14.03,"l":14.0007,"n":7,"o":14.0007,"t":"2026-10-09T20:15:00Z","v":1013,"vw":14.006325},{"c":14.0161,"h":14.0161,"l":14.0161,"n":2,"o":14.0161,"t":"2026-10-09T20:30:00Z","v":437,"vw":14.0161},{"c":14.04,"h":14.04,"l":14.02,"n":5,"o":14.02,"t":"2026-10-09T20:45:00Z","v":607,"vw":14.0325},{"c":14.1,"h":14.1,"l":14.07,"n":7,"o":14.07,"t":"2026-10-09T21:00:00Z","v":1147,"vw":14.083867},{"c":14.03,"h":14.05,"l":14.03,"n":3,"o":14.05,"t":"2026-10-09T21:15:00Z","v":250,"vw":14.04},{"c":14.05,"h":14.06,"l":13.98,"n":21,"o":14.05,"t":"2026-10-09T21:30:00Z","v":4187,"vw":14.044812},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-09T21:45:00Z","v":106,"vw":14},{"c":13.88,"h":13.99,"l":13.88,"n":159,"o":13.99,"t":"2026-10-09T22:00:00Z","v":3489,"vw":13.916215},{"c":13.93,"h":13.95,"l":13.93,"n":11,"o":13.95,"t":"2026-10-09T22:15:00Z","v":3704,"vw":13.944797},{"c":14.02,"h":14.02,"l":13.91,"n":3,"o":13.91,"t":"2026-10-09T22:45:00Z","v":4320,"vw":13.917778},{"c":13.9202,"h":13.9202,"l":13.9202,"n":1,"o":13.9202,"t":"2026-10-09T23:00:00Z","v":800,"vw":13.9202},{"c":13.99,"h":14.02,"l":13.99,"n":3,"o":14.02,"t":"2026-10-09T23:15:00Z","v":550,"vw":14.008235},{"c":13.982,"h":13.982,"l":13.982,"n":1,"o":13.982,"t":"2026-10-09T23:30:00Z","v":505,"vw":13.982},{"c":13.94,"h":14.0182,"l":13.94,"n":20,"o":14.0182,"t":"2026-10-09T23:45:00Z","v":7095,"vw":13.953659},{"c":13.85,"h":14.14,"l":13.8148,"n":79,"o":13.88,"t":"2026-10-12T08:00:00Z","v":13181,"vw":13.90203},{"c":13.75,"h":13.8,"l":13.75,"n":15,"o":13.8,"t":"2026-10-12T08:15:00Z","v":498,"vw":13.784091},{"c":13.611,"h":13.6125,"l":13.611,"n":3,"o":13.6125,"t":"2026-10-12T08:45:00Z","v":468,"vw":13.611522},{"c":13.66,"h":13.66,"l":13.61,"n":12,"o":13.61,"t":"2026-10-12T09:00:00Z","v":1693,"vw":13.623749},{"c":13.69,"h":13.69,"l":13.63,"n":24,"o":13.64,"t":"2026-10-12T09:15:00Z","v":4674,"vw":13.643571},{"c":13.66,"h":13.66,"l":13.66,"n":7,"o":13.66,"t":"2026-10-12T10:15:00Z","v":737,"vw":13.66},{"c":13.67,"h":13.67,"l":13.66,"n":15,"o":13.66,"t":"2026-10-12T10:30:00Z","v":9386,"vw":13.660985},{"c":13.66,"h":13.71,"l":13.6,"n":17,"o":13.71,"t":"2026-10-12T11:00:00Z","v":1667,"vw":13.67446},{"c":13.66,"h":13.66,"l":13.65,"n":19,"o":13.65,"t":"2026-10-12T11:15:00Z","v":3947,"vw":13.656238},{"c":13.67,"h":13.67,"l":13.67,"n":5,"o":13.67,"t":"2026-10-12T11:30:00Z","v":337,"vw":13.67},{"c":13.6,"h":13.6,"l":13.6,"n":5,"o":13.6,"t":"2026-10-12T11:45:00Z","v":316,"vw":13.6},{"c":13.55,"h":13.55,"l":13.51,"n":21,"o":13.55,"t":"2026-10-12T12:00:00Z","v":2417,"vw":13.535566},{"c":13.55,"h":13.65,"l":13.55,"n":19,"o":13.6,"t":"2026-10-12T12:15:00Z","v":2410,"vw":13.596469},{"c":13.59,"h":13.59,"l":13.55,"n":14,"o":13.5776,"t":"2026-10-12T12:30:00Z","v":4271,"vw":13.563439},{"c":13.65,"h":13.65,"l":13.59,"n":4,"o":13.59,"t":"2026-10-12T12:45:00Z","v":1000,"vw":13.620612},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-12T13:00:00Z","v":2113,"vw":13.65},{"c":13.7,"h":13.7,"l":13.6,"n":45,"o":13.61,"t":"2026-10-12T13:15:00Z","v":6396,"vw":13.664902},{"c":12.97,"h":13.67,"l":12.5701,"n":3723,"o":13.67,"t":"2026-10-12T13:30:00Z","v":729956,"vw":12.928651},{"c":13.01,"h":13.13,"l":12.8899,"n":1746,"o":13.01,"t":"2026-10-12T13:45:00Z","v":283752,"vw":13.022655},{"c":13.08,"h":13.15,"l":12.876,"n":752,"o":13.01,"t":"2026-10-12T14:00:00Z","v":92435,"vw":12.983873},{"c":12.9,"h":13.1412,"l":12.86,"n":479,"o":13.08,"t":"2026-10-12T14:15:00Z","v":78668,"vw":12.995944},{"c":12.84,"h":12.91,"l":12.73,"n":513,"o":12.88,"t":"2026-10-12T14:30:00Z","v":104867,"vw":12.82789},{"c":12.655,"h":12.85,"l":12.655,"n":529,"o":12.84,"t":"2026-10-12T14:45:00Z","v":164670,"vw":12.756022},{"c":12.54,"h":12.65,"l":12.5,"n":1387,"o":12.65,"t":"2026-10-12T15:00:00Z","v":360316,"vw":12.555084},{"c":12.445,"h":12.61,"l":12.405,"n":618,"o":12.535,"t":"2026-10-12T15:15:00Z","v":162944,"vw":12.477139},{"c":12.505,"h":12.57,"l":12.4,"n":366,"o":12.45,"t":"2026-10-12T15:30:00Z","v":70853,"vw":12.501177},{"c":12.52,"h":12.5799,"l":12.499,"n":270,"o":12.505,"t":"2026-10-12T15:45:00Z","v":76757,"vw":12.529144},{"c":12.445,"h":12.55,"l":12.43,"n":342,"o":12.52,"t":"2026-10-12T16:00:00Z","v":145904,"vw":12.495466},{"c":12.4,"h":12.45,"l":12.385,"n":340,"o":12.4499,"t":"2026-10-12T16:15:00Z","v":63555,"vw":12.409832},{"c":12.405,"h":12.45,"l":12.37,"n":374,"o":12.3998,"t":"2026-10-12T16:30:00Z","v":75928,"vw":12.403928},{"c":12.29,"h":12.41,"l":12.29,"n":359,"o":12.4,"t":"2026-10-12T16:45:00Z","v":75659,"vw":12.349842},{"c":12.565,"h":12.57,"l":12.28,"n":563,"o":12.29,"t":"2026-10-12T17:00:00Z","v":227457,"vw":12.482429},{"c":12.705,"h":12.72,"l":12.52,"n":714,"o":12.57,"t":"2026-10-12T17:15:00Z","v":189283,"vw":12.66406},{"c":12.7,"h":12.71,"l":12.62,"n":1584,"o":12.71,"t":"2026-10-12T17:30:00Z","v":597923,"vw":12.654875},{"c":12.685,"h":12.76,"l":12.6801,"n":440,"o":12.7,"t":"2026-10-12T17:45:00Z","v":100052,"vw":12.732533},{"c":12.73,"h":12.73,"l":12.56,"n":368,"o":12.69,"t":"2026-10-12T18:00:00Z","v":91306,"vw":12.670232},{"c":12.64,"h":12.73,"l":12.62,"n":204,"o":12.72,"t":"2026-10-12T18:15:00Z","v":39840,"vw":12.68097},{"c":12.6799,"h":12.7,"l":12.6,"n":155,"o":12.63,"t":"2026-10-12T18:30:00Z","v":16283,"vw":12.649147},{"c":12.59,"h":12.67,"l":12.5502,"n":154,"o":12.67,"t":"2026-10-12T18:45:00Z","v":47738,"vw":12.610835},{"c":12.615,"h":12.64,"l":12.5601,"n":173,"o":12.59,"t":"2026-10-12T19:00:00Z","v":26328,"vw":12.606013},{"c":12.64,"h":12.65,"l":12.5697,"n":290,"o":12.62,"t":"2026-10-12T19:15:00Z","v":54563,"vw":12.605234},{"c":12.7105,"h":12.825,"l":12.64,"n":345,"o":12.65,"t":"2026-10-12T19:30:00Z","v":69766,"vw":12.758268},{"c":12.79,"h":12.79,"l":12.71,"n":585,"o":12.72,"t":"2026-10-12T19:45:00Z","v":73535,"vw":12.761346},{"c":12.69,"h":12.8366,"l":12.69,"n":22,"o":12.8,"t":"2026-10-12T20:00:00Z","v":10642,"vw":12.752362},{"c":12.72,"h":12.74,"l":12.7,"n":63,"o":12.73,"t":"2026-10-12T20:15:00Z","v":10014,"vw":12.708693},{"c":12.7845,"h":12.7845,"l":12.7845,"n":1,"o":12.7845,"t":"2026-10-12T21:00:00Z","v":100,"vw":12.7845},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-12T21:30:00Z","v":1000,"vw":12.72},{"c":12.6201,"h":12.72,"l":12.6201,"n":66,"o":12.72,"t":"2026-10-12T21:45:00Z","v":11415,"vw":12.637232},{"c":12.7298,"h":12.7298,"l":12.7298,"n":3,"o":12.7298,"t":"2026-10-12T22:15:00Z","v":160,"vw":12.7298},{"c":12.6514,"h":12.72,"l":12.6514,"n":4,"o":12.72,"t":"2026-10-12T22:30:00Z","v":1308,"vw":12.661077},{"c":12.6,"h":12.65,"l":12.6,"n":19,"o":12.65,"t":"2026-10-12T22:45:00Z","v":898,"vw":12.622163},{"c":12.54,"h":12.6,"l":12.54,"n":11,"o":12.6,"t":"2026-10-12T23:00:00Z","v":7471,"vw":12.545378},{"c":12.63,"h":12.63,"l":12.5201,"n":20,"o":12.5201,"t":"2026-10-12T23:15:00Z","v":10797,"vw":12.607876},{"c":12.52,"h":12.5707,"l":12.52,"n":7,"o":12.5707,"t":"2026-10-12T23:30:00Z","v":412,"vw":12.5369},{"c":12.55,"h":12.55,"l":12.542,"n":22,"o":12.542,"t":"2026-10-12T23:45:00Z","v":4842,"vw":12.547222},{"c":12.2,"h":12.44,"l":12.05,"n":218,"o":12.05,"t":"2026-10-13T08:00:00Z","v":39474,"vw":12.306722},{"c":12.235,"h":12.235,"l":12.235,"n":2,"o":12.235,"t":"2026-10-13T08:15:00Z","v":305,"vw":12.235},{"c":12.24,"h":12.24,"l":12.24,"n":4,"o":12.24,"t":"2026-10-13T08:30:00Z","v":300,"vw":12.24},{"c":12.35,"h":12.35,"l":12.22,"n":11,"o":12.2219,"t":"2026-10-13T08:45:00Z","v":3393,"vw":12.286729},{"c":12.3265,"h":12.34,"l":12.3265,"n":10,"o":12.34,"t":"2026-10-13T09:15:00Z","v":2200,"vw":12.337386},{"c":12.33,"h":12.33,"l":12.31,"n":16,"o":12.31,"t":"2026-10-13T09:30:00Z","v":1506,"vw":12.320479},{"c":12.28,"h":12.33,"l":12.26,"n":14,"o":12.33,"t":"2026-10-13T09:45:00Z","v":1183,"vw":12.309193},{"c":12.21,"h":12.21,"l":12.2073,"n":7,"o":12.21,"t":"2026-10-13T10:15:00Z","v":790,"vw":12.209229},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-13T10:30:00Z","v":1178,"vw":12.2},{"c":12.09,"h":12.1961,"l":12.03,"n":87,"o":12.1961,"t":"2026-10-13T11:00:00Z","v":76632,"vw":12.066353},{"c":12.05,"h":12.09,"l":12.05,"n":13,"o":12.09,"t":"2026-10-13T11:15:00Z","v":1296,"vw":12.063447},{"c":12.04,"h":12.1,"l":12.0154,"n":31,"o":12.0408,"t":"2026-10-13T11:30:00Z","v":6686,"vw":12.051686},{"c":12.0193,"h":12.09,"l":12.0193,"n":34,"o":12.05,"t":"2026-10-13T11:45:00Z","v":4631,"vw":12.050274},{"c":12.01,"h":12.0598,"l":12,"n":79,"o":12.01,"t":"2026-10-13T12:00:00Z","v":19188,"vw":12.01478},{"c":12.03,"h":12.04,"l":12.0071,"n":35,"o":12.04,"t":"2026-10-13T12:15:00Z","v":3900,"vw":12.019647},{"c":12.02,"h":12.02,"l":12,"n":17,"o":12.01,"t":"2026-10-13T12:30:00Z","v":2917,"vw":12.007185},{"c":12.0062,"h":12.059,"l":11.9,"n":124,"o":12.0307,"t":"2026-10-13T12:45:00Z","v":30163,"vw":11.989525},{"c":11.97,"h":12.02,"l":11.9308,"n":25,"o":12,"t":"2026-10-13T13:00:00Z","v":3926,"vw":11.972603},{"c":11.9,"h":11.98,"l":11.9,"n":142,"o":11.92,"t":"2026-10-13T13:15:00Z","v":10650,"vw":11.925282},{"c":12.26,"h":12.44,"l":11.83,"n":1823,"o":11.91,"t":"2026-10-13T13:30:00Z","v":273199,"vw":12.098128},{"c":12.1901,"h":12.32,"l":12.085,"n":1198,"o":12.22,"t":"2026-10-13T13:45:00Z","v":183170,"vw":12.217117},{"c":12.35,"h":12.45,"l":12.19,"n":685,"o":12.26,"t":"2026-10-13T14:00:00Z","v":113584,"vw":12.325494},{"c":12.09,"h":12.39,"l":12.06,"n":534,"o":12.35,"t":"2026-10-13T14:15:00Z","v":86640,"vw":12.240306},{"c":12.17,"h":12.19,"l":12,"n":672,"o":12.09,"t":"2026-10-13T14:30:00Z","v":140077,"vw":12.061736},{"c":11.97,"h":12.19,"l":11.966,"n":593,"o":12.15,"t":"2026-10-13T14:45:00Z","v":130553,"vw":12.008146},{"c":11.98,"h":12.03,"l":11.91,"n":481,"o":11.97,"t":"2026-10-13T15:00:00Z","v":83769,"vw":11.968732},{"c":11.92,"h":12,"l":11.915,"n":380,"o":11.9895,"t":"2026-10-13T15:15:00Z","v":66268,"vw":11.961807},{"c":11.93,"h":11.95,"l":11.835,"n":675,"o":11.915,"t":"2026-10-13T15:30:00Z","v":141113,"vw":11.875068},{"c":12.0601,"h":12.0601,"l":11.89,"n":286,"o":11.895,"t":"2026-10-13T15:45:00Z","v":49307,"vw":11.977768},{"c":12.14,"h":12.155,"l":12.045,"n":468,"o":12.06,"t":"2026-10-13T16:00:00Z","v":91655,"vw":12.120502},{"c":12.2301,"h":12.2301,"l":12.1201,"n":496,"o":12.16,"t":"2026-10-13T16:15:00Z","v":105582,"vw":12.161866},{"c":12.384,"h":12.415,"l":12.235,"n":568,"o":12.235,"t":"2026-10-13T16:30:00Z","v":135541,"vw":12.317149},{"c":12.34,"h":12.41,"l":12.34,"n":290,"o":12.39,"t":"2026-10-13T16:45:00Z","v":41004,"vw":12.37573},{"c":12.31,"h":12.335,"l":12.26,"n":213,"o":12.31,"t":"2026-10-13T17:00:00Z","v":50230,"vw":12.305189},{"c":12.225,"h":12.33,"l":12.19,"n":279,"o":12.315,"t":"2026-10-13T17:15:00Z","v":62153,"vw":12.236819},{"c":12.28,"h":12.285,"l":12.175,"n":187,"o":12.2,"t":"2026-10-13T17:30:00Z","v":24371,"vw":12.228936},{"c":12.155,"h":12.27,"l":12.11,"n":507,"o":12.27,"t":"2026-10-13T17:45:00Z","v":149322,"vw":12.153143},{"c":12.24,"h":12.31,"l":12.1501,"n":273,"o":12.16,"t":"2026-10-13T18:00:00Z","v":45150,"vw":12.190005},{"c":12.26,"h":12.2904,"l":12.2,"n":207,"o":12.2362,"t":"2026-10-13T18:15:00Z","v":50263,"vw":12.267305},{"c":12.15,"h":12.3108,"l":12.1301,"n":339,"o":12.26,"t":"2026-10-13T18:30:00Z","v":117926,"vw":12.196058},{"c":12.22,"h":12.25,"l":12.0903,"n":360,"o":12.155,"t":"2026-10-13T18:45:00Z","v":68807,"vw":12.140076},{"c":12.271,"h":12.307,"l":12.2012,"n":158,"o":12.23,"t":"2026-10-13T19:00:00Z","v":37702,"vw":12.26091},{"c":12.27,"h":12.345,"l":12.27,"n":262,"o":12.29,"t":"2026-10-13T19:15:00Z","v":56994,"vw":12.315607},{"c":12.23,"h":12.35,"l":12.21,"n":400,"o":12.29,"t":"2026-10-13T19:30:00Z","v":115540,"vw":12.282249},{"c":12.18,"h":12.255,"l":12.17,"n":841,"o":12.24,"t":"2026-10-13T19:45:00Z","v":223592,"vw":12.20764},{"c":12.26,"h":12.27,"l":12.18,"n":10,"o":12.18,"t":"2026-10-13T20:00:00Z","v":1966,"vw":12.196033},{"c":12.24,"h":12.25,"l":12.24,"n":4,"o":12.25,"t":"2026-10-13T20:15:00Z","v":880,"vw":12.244097},{"c":12.25,"h":12.25,"l":12.21,"n":5,"o":12.21,"t":"2026-10-13T20:30:00Z","v":566,"vw":12.239718},{"c":12.22,"h":12.22,"l":12.22,"n":12,"o":12.22,"t":"2026-10-13T20:45:00Z","v":1981,"vw":12.22},{"c":12.21,"h":12.21,"l":12.2,"n":6,"o":12.2077,"t":"2026-10-13T21:00:00Z","v":5800,"vw":12.206934},{"c":12.21,"h":12.2207,"l":12.2,"n":7,"o":12.21,"t":"2026-10-13T21:30:00Z","v":1434,"vw":12.20318},{"c":12.21,"h":12.21,"l":12.21,"n":5,"o":12.21,"t":"2026-10-13T21:45:00Z","v":449,"vw":12.21},{"c":12.18,"h":12.24,"l":12.18,"n":3,"o":12.24,"t":"2026-10-13T22:00:00Z","v":500,"vw":12.192295},{"c":12.1512,"h":12.2274,"l":12.1512,"n":7,"o":12.19,"t":"2026-10-13T22:15:00Z","v":5859,"vw":12.220622},{"c":12.26,"h":12.26,"l":12.24,"n":4,"o":12.24,"t":"2026-10-13T22:30:00Z","v":1933,"vw":12.258441},{"c":12.26,"h":12.26,"l":12.26,"n":5,"o":12.26,"t":"2026-10-13T22:45:00Z","v":901,"vw":12.26},{"c":12.2615,"h":12.2615,"l":12.2615,"n":2,"o":12.2615,"t":"2026-10-13T23:15:00Z","v":200,"vw":12.2615},{"c":12.15,"h":12.44,"l":12.06,"n":96,"o":12.14,"t":"2026-10-14T08:00:00Z","v":13157,"vw":12.25379},{"c":12.15,"h":12.15,"l":12.15,"n":4,"o":12.15,"t":"2026-10-14T08:30:00Z","v":367,"vw":12.15},{"c":12.1,"h":12.1,"l":12.1,"n":40,"o":12.1,"t":"2026-10-14T08:45:00Z","v":3769,"vw":12.1},{"c":12.09,"h":12.09,"l":12.02,"n":8,"o":12.05,"t":"2026-10-14T09:00:00Z","v":717,"vw":12.047163},{"c":12.01,"h":12.01,"l":12,"n":11,"o":12.01,"t":"2026-10-14T09:15:00Z","v":1436,"vw":12.007866},{"c":11.9256,"h":11.95,"l":11.9,"n":8,"o":11.95,"t":"2026-10-14T09:30:00Z","v":2511,"vw":11.944152},{"c":11.9818,"h":11.9818,"l":11.9818,"n":2,"o":11.9818,"t":"2026-10-14T09:45:00Z","v":206,"vw":11.9818},{"c":12,"h":12,"l":11.98,"n":5,"o":11.98,"t":"2026-10-14T10:00:00Z","v":456,"vw":11.989115},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-14T10:15:00Z","v":105,"vw":12.05},{"c":12.1,"h":12.1,"l":12.05,"n":3,"o":12.05,"t":"2026-10-14T10:30:00Z","v":1000,"vw":12.08},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-14T10:45:00Z","v":100,"vw":12.01},{"c":11.9,"h":12,"l":11.857,"n":28,"o":12,"t":"2026-10-14T11:00:00Z","v":13487,"vw":11.888438},{"c":11.91,"h":11.96,"l":11.8924,"n":9,"o":11.96,"t":"2026-10-14T11:15:00Z","v":1529,"vw":11.919706},{"c":11.86,"h":11.91,"l":11.85,"n":69,"o":11.8865,"t":"2026-10-14T11:30:00Z","v":17892,"vw":11.876041},{"c":11.88,"h":11.89,"l":11.85,"n":10,"o":11.86,"t":"2026-10-14T11:45:00Z","v":2203,"vw":11.866323},{"c":11.97,"h":11.98,"l":11.91,"n":71,"o":11.91,"t":"2026-10-14T12:00:00Z","v":24102,"vw":11.935095},{"c":11.8918,"h":11.95,"l":11.8918,"n":6,"o":11.95,"t":"2026-10-14T12:15:00Z","v":5510,"vw":11.899282},{"c":11.46,"h":11.97,"l":11.44,"n":607,"o":11.97,"t":"2026-10-14T12:30:00Z","v":180043,"vw":11.551602},{"c":11.4304,"h":11.579,"l":11.43,"n":214,"o":11.45,"t":"2026-10-14T12:45:00Z","v":43078,"vw":11.482783},{"c":11.46,"h":11.479,"l":11.4,"n":109,"o":11.4686,"t":"2026-10-14T13:00:00Z","v":29677,"vw":11.437727},{"c":11.51,"h":11.55,"l":11.42,"n":425,"o":11.45,"t":"2026-10-14T13:15:00Z","v":117969,"vw":11.445988},{"c":10.9794,"h":11.51,"l":10.88,"n":3176,"o":11.49,"t":"2026-10-14T13:30:00Z","v":567575,"vw":11.116031},{"c":10.65,"h":11.09,"l":10.65,"n":1427,"o":10.9797,"t":"2026-10-14T13:45:00Z","v":244785,"vw":10.873368},{"c":10.87,"h":10.87,"l":10.505,"n":1393,"o":10.65,"t":"2026-10-14T14:00:00Z","v":286555,"vw":10.680405},{"c":10.912,"h":11.0492,"l":10.86,"n":925,"o":10.9,"t":"2026-10-14T14:15:00Z","v":231571,"vw":10.928049},{"c":11.21,"h":11.22,"l":10.84,"n":755,"o":10.9,"t":"2026-10-14T14:30:00Z","v":126032,"vw":11.019148},{"c":11.11,"h":11.27,"l":11.0101,"n":612,"o":11.22,"t":"2026-10-14T14:45:00Z","v":188273,"vw":11.13483},{"c":10.98,"h":11.1034,"l":10.9,"n":423,"o":11.1034,"t":"2026-10-14T15:00:00Z","v":76628,"vw":10.982216},{"c":10.91,"h":11.029,"l":10.9,"n":421,"o":10.99,"t":"2026-10-14T15:15:00Z","v":76356,"vw":10.959181},{"c":10.825,"h":10.92,"l":10.77,"n":589,"o":10.91,"t":"2026-10-14T15:30:00Z","v":203320,"vw":10.821791},{"c":10.83,"h":10.93,"l":10.82,"n":387,"o":10.85,"t":"2026-10-14T15:45:00Z","v":57499,"vw":10.881547},{"c":10.66,"h":10.835,"l":10.645,"n":340,"o":10.81,"t":"2026-10-14T16:00:00Z","v":43093,"vw":10.746269},{"c":10.635,"h":10.75,"l":10.59,"n":310,"o":10.66,"t":"2026-10-14T16:15:00Z","v":53162,"vw":10.670424},{"c":10.69,"h":10.735,"l":10.545,"n":449,"o":10.62,"t":"2026-10-14T16:30:00Z","v":117025,"vw":10.659806},{"c":10.64,"h":10.73,"l":10.5771,"n":354,"o":10.69,"t":"2026-10-14T16:45:00Z","v":106489,"vw":10.652054},{"c":10.58,"h":10.7,"l":10.56,"n":218,"o":10.63,"t":"2026-10-14T17:00:00Z","v":43323,"vw":10.618245},{"c":10.465,"h":10.58,"l":10.44,"n":668,"o":10.575,"t":"2026-10-14T17:15:00Z","v":118537,"vw":10.515549},{"c":10.38,"h":10.485,"l":10.3496,"n":455,"o":10.4599,"t":"2026-10-14T17:30:00Z","v":106348,"vw":10.425619},{"c":10.22,"h":10.385,"l":10.1711,"n":680,"o":10.37,"t":"2026-10-14T17:45:00Z","v":171604,"vw":10.269171},{"c":10.345,"h":10.3587,"l":10.17,"n":428,"o":10.22,"t":"2026-10-14T18:00:00Z","v":164322,"vw":10.243562},{"c":10.2,"h":10.3378,"l":10.1605,"n":397,"o":10.3378,"t":"2026-10-14T18:15:00Z","v":72030,"vw":10.251248},{"c":10.13,"h":10.22,"l":10.115,"n":464,"o":10.2197,"t":"2026-10-14T18:30:00Z","v":107770,"vw":10.167432},{"c":10.11,"h":10.18,"l":10.11,"n":350,"o":10.135,"t":"2026-10-14T18:45:00Z","v":88298,"vw":10.158876},{"c":10.13,"h":10.165,"l":10.035,"n":796,"o":10.1,"t":"2026-10-14T19:00:00Z","v":285542,"vw":10.06909},{"c":10.255,"h":10.29,"l":10.09,"n":447,"o":10.11,"t":"2026-10-14T19:15:00Z","v":139692,"vw":10.213121},{"c":10.22,"h":10.31,"l":10.15,"n":470,"o":10.25,"t":"2026-10-14T19:30:00Z","v":99520,"vw":10.244296},{"c":10.14,"h":10.21,"l":10.09,"n":726,"o":10.21,"t":"2026-10-14T19:45:00Z","v":131082,"vw":10.142642},{"c":10.16,"h":10.2536,"l":10.12,"n":47,"o":10.14,"t":"2026-10-14T20:00:00Z","v":5068,"vw":10.150359},{"c":10.16,"h":10.17,"l":10.14,"n":51,"o":10.14,"t":"2026-10-14T20:15:00Z","v":2025,"vw":10.153944},{"c":10.15,"h":10.18,"l":10.15,"n":53,"o":10.18,"t":"2026-10-14T20:30:00Z","v":5298,"vw":10.171786},{"c":10.14,"h":10.1991,"l":10.13,"n":11,"o":10.13,"t":"2026-10-14T20:45:00Z","v":2135,"vw":10.14291},{"c":10.1432,"h":10.155,"l":10.12,"n":4,"o":10.12,"t":"2026-10-14T21:00:00Z","v":4000,"vw":10.133665},{"c":10.1,"h":10.15,"l":10.1,"n":36,"o":10.11,"t":"2026-10-14T21:15:00Z","v":11879,"vw":10.111175},{"c":10.1234,"h":10.1234,"l":10.08,"n":31,"o":10.1,"t":"2026-10-14T21:30:00Z","v":6241,"vw":10.098865},{"c":10.08,"h":10.09,"l":10.05,"n":11,"o":10.09,"t":"2026-10-14T21:45:00Z","v":1271,"vw":10.063064},{"c":9.95,"h":10.08,"l":9.95,"n":109,"o":10.08,"t":"2026-10-14T22:00:00Z","v":6328,"vw":10.007562},{"c":9.95,"h":9.99,"l":9.9,"n":62,"o":9.99,"t":"2026-10-14T22:15:00Z","v":17033,"vw":9.935465},{"c":9.8697,"h":9.95,"l":9.784,"n":82,"o":9.95,"t":"2026-10-14T22:30:00Z","v":11737,"vw":9.852567},{"c":9.85,"h":9.89,"l":9.82,"n":32,"o":9.83,"t":"2026-10-14T22:45:00Z","v":15377,"vw":9.840192},{"c":9.82,"h":9.86,"l":9.7827,"n":26,"o":9.85,"t":"2026-10-14T23:00:00Z","v":16665,"vw":9.801255},{"c":9.8,"h":9.84,"l":9.7846,"n":36,"o":9.82,"t":"2026-10-14T23:15:00Z","v":10491,"vw":9.800175},{"c":9.78,"h":9.8,"l":9.76,"n":55,"o":9.785,"t":"2026-10-14T23:30:00Z","v":13354,"vw":9.782286},{"c":9.7793,"h":9.78,"l":9.75,"n":42,"o":9.78,"t":"2026-10-14T23:45:00Z","v":6046,"vw":9.768852},{"c":9.5,"h":9.87,"l":9.5,"n":238,"o":9.84,"t":"2026-10-15T08:00:00Z","v":49167,"vw":9.62797},{"c":9.47,"h":9.49,"l":9.38,"n":76,"o":9.49,"t":"2026-10-15T08:15:00Z","v":7612,"vw":9.422779},{"c":9.5,"h":9.5,"l":9.41,"n":75,"o":9.41,"t":"2026-10-15T08:30:00Z","v":7891,"vw":9.484188},{"c":9.58,"h":9.58,"l":9.4506,"n":24,"o":9.4506,"t":"2026-10-15T08:45:00Z","v":3812,"vw":9.550345},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-15T09:15:00Z","v":182,"vw":9.54},{"c":9.54,"h":9.54,"l":9.52,"n":15,"o":9.53,"t":"2026-10-15T09:45:00Z","v":2000,"vw":9.536678},{"c":9.49,"h":9.53,"l":9.49,"n":20,"o":9.53,"t":"2026-10-15T10:00:00Z","v":4160,"vw":9.492725},{"c":9.5,"h":9.52,"l":9.5,"n":5,"o":9.52,"t":"2026-10-15T10:15:00Z","v":642,"vw":9.515618},{"c":9.51,"h":9.51,"l":9.5,"n":7,"o":9.51,"t":"2026-10-15T10:30:00Z","v":1837,"vw":9.507675},{"c":9.3,"h":9.4801,"l":9.26,"n":30,"o":9.4801,"t":"2026-10-15T10:45:00Z","v":3609,"vw":9.430098},{"c":9.3562,"h":9.41,"l":9.25,"n":138,"o":9.39,"t":"2026-10-15T11:00:00Z","v":64996,"vw":9.280261},{"c":9.45,"h":9.45,"l":9.37,"n":62,"o":9.39,"t":"2026-10-15T11:15:00Z","v":7734,"vw":9.428015},{"c":9.52,"h":9.52,"l":9.43,"n":82,"o":9.45,"t":"2026-10-15T11:30:00Z","v":16399,"vw":9.491812},{"c":9.4,"h":9.54,"l":9.4,"n":71,"o":9.51,"t":"2026-10-15T11:45:00Z","v":13209,"vw":9.472136},{"c":9.3843,"h":9.4144,"l":9.3408,"n":78,"o":9.4144,"t":"2026-10-15T12:00:00Z","v":27113,"vw":9.376984},{"c":9.51,"h":9.51,"l":9.37,"n":69,"o":9.37,"t":"2026-10-15T12:15:00Z","v":10503,"vw":9.426832},{"c":9.4,"h":9.46,"l":9.4,"n":103,"o":9.41,"t":"2026-10-15T12:30:00Z","v":19480,"vw":9.427827},{"c":9.33,"h":9.43,"l":9.3,"n":152,"o":9.42,"t":"2026-10-15T12:45:00Z","v":14040,"vw":9.365603},{"c":9.2,"h":9.36,"l":8.99,"n":675,"o":9.35,"t":"2026-10-15T13:00:00Z","v":114244,"vw":9.184571},{"c":9.2988,"h":9.31,"l":9.16,"n":503,"o":9.29,"t":"2026-10-15T13:15:00Z","v":61946,"vw":9.23791},{"c":8.67,"h":9.43,"l":8.39,"n":5419,"o":9.26,"t":"2026-10-15T13:30:00Z","v":833552,"vw":8.733287},{"c":8.45,"h":8.74,"l":8.195,"n":2883,"o":8.665,"t":"2026-10-15T13:45:00Z","v":507192,"vw":8.406087},{"c":8.615,"h":8.8,"l":8.38,"n":3068,"o":8.44,"t":"2026-10-15T14:00:00Z","v":571256,"vw":8.611868},{"c":8.64,"h":8.85,"l":8.58,"n":1850,"o":8.6199,"t":"2026-10-15T14:15:00Z","v":268998,"vw":8.713797},{"c":8.845,"h":8.86,"l":8.52,"n":1166,"o":8.62,"t":"2026-10-15T14:30:00Z","v":163796,"vw":8.697318},{"c":8.94,"h":8.97,"l":8.77,"n":1511,"o":8.85,"t":"2026-10-15T14:45:00Z","v":282184,"vw":8.886356},{"c":9.2,"h":9.25,"l":8.865,"n":1808,"o":8.945,"t":"2026-10-15T15:00:00Z","v":363331,"vw":9.053812},{"c":9.15,"h":9.31,"l":9.11,"n":916,"o":9.195,"t":"2026-10-15T15:15:00Z","v":174352,"vw":9.222513},{"c":9.17,"h":9.245,"l":9.1,"n":509,"o":9.1487,"t":"2026-10-15T15:30:00Z","v":101635,"vw":9.180765},{"c":9.25,"h":9.265,"l":9.145,"n":463,"o":9.185,"t":"2026-10-15T15:45:00Z","v":104664,"vw":9.202113},{"c":9.165,"h":9.3,"l":9.165,"n":418,"o":9.23,"t":"2026-10-15T16:00:00Z","v":71433,"vw":9.238534},{"c":9.1,"h":9.17,"l":9.09,"n":273,"o":9.17,"t":"2026-10-15T16:15:00Z","v":76697,"vw":9.128577},{"c":9.0601,"h":9.185,"l":9.04,"n":258,"o":9.1,"t":"2026-10-15T16:30:00Z","v":45515,"vw":9.099512},{"c":9.1,"h":9.14,"l":9.0399,"n":299,"o":9.125,"t":"2026-10-15T16:45:00Z","v":64499,"vw":9.089647},{"c":9.13,"h":9.16,"l":9.06,"n":328,"o":9.09,"t":"2026-10-15T17:00:00Z","v":85515,"vw":9.123495},{"c":9.16,"h":9.21,"l":9.12,"n":309,"o":9.15,"t":"2026-10-15T17:15:00Z","v":185194,"vw":9.150011},{"c":9.29,"h":9.3294,"l":9.16,"n":273,"o":9.165,"t":"2026-10-15T17:30:00Z","v":74516,"vw":9.267057},{"c":9.2,"h":9.3,"l":9.2,"n":239,"o":9.3,"t":"2026-10-15T17:45:00Z","v":71530,"vw":9.244193},{"c":9.12,"h":9.2,"l":9.115,"n":356,"o":9.19,"t":"2026-10-15T18:00:00Z","v":83522,"vw":9.143348},{"c":9.1699,"h":9.17,"l":9.09,"n":231,"o":9.13,"t":"2026-10-15T18:15:00Z","v":91490,"vw":9.11379},{"c":9.25,"h":9.265,"l":9.1499,"n":217,"o":9.17,"t":"2026-10-15T18:30:00Z","v":60318,"vw":9.203705},{"c":9.345,"h":9.345,"l":9.235,"n":382,"o":9.2699,"t":"2026-10-15T18:45:00Z","v":101535,"vw":9.288837},{"c":9.58,"h":9.595,"l":9.33,"n":431,"o":9.3464,"t":"2026-10-15T19:00:00Z","v":142042,"vw":9.466631},{"c":9.62,"h":9.72,"l":9.5801,"n":747,"o":9.5801,"t":"2026-10-15T19:15:00Z","v":222401,"vw":9.64626},{"c":9.625,"h":9.715,"l":9.59,"n":476,"o":9.605,"t":"2026-10-15T19:30:00Z","v":104882,"vw":9.65371},{"c":9.725,"h":9.74,"l":9.61,"n":1306,"o":9.61,"t":"2026-10-15T19:45:00Z","v":384408,"vw":9.677577},{"c":9.78,"h":9.84,"l":9.73,"n":104,"o":9.73,"t":"2026-10-15T20:00:00Z","v":11129,"vw":9.777882},{"c":9.8,"h":9.81,"l":9.78,"n":86,"o":9.81,"t":"2026-10-15T20:15:00Z","v":21199,"vw":9.798987},{"c":9.81,"h":9.83,"l":9.81,"n":21,"o":9.8296,"t":"2026-10-15T20:30:00Z","v":3428,"vw":9.818559},{"c":9.7188,"h":9.87,"l":9.7188,"n":44,"o":9.87,"t":"2026-10-15T20:45:00Z","v":10085,"vw":9.744468},{"c":9.7,"h":9.73,"l":9.61,"n":46,"o":9.73,"t":"2026-10-15T21:00:00Z","v":17088,"vw":9.67619},{"c":9.7886,"h":9.7886,"l":9.6627,"n":18,"o":9.6627,"t":"2026-10-15T21:15:00Z","v":5210,"vw":9.705485},{"c":9.75,"h":9.793,"l":9.75,"n":8,"o":9.75,"t":"2026-10-15T21:30:00Z","v":6768,"vw":9.77596},{"c":9.8,"h":9.82,"l":9.7508,"n":17,"o":9.7508,"t":"2026-10-15T21:45:00Z","v":2596,"vw":9.789324},{"c":9.88,"h":9.88,"l":9.8,"n":10,"o":9.8,"t":"2026-10-15T22:00:00Z","v":5516,"vw":9.862264},{"c":9.82,"h":9.87,"l":9.8,"n":16,"o":9.8108,"t":"2026-10-15T22:15:00Z","v":3025,"vw":9.826989},{"c":9.81,"h":9.82,"l":9.8,"n":12,"o":9.8177,"t":"2026-10-15T22:30:00Z","v":4456,"vw":9.813632},{"c":9.75,"h":9.81,"l":9.75,"n":11,"o":9.81,"t":"2026-10-15T22:45:00Z","v":2007,"vw":9.79403},{"c":9.819,"h":9.85,"l":9.79,"n":41,"o":9.79,"t":"2026-10-15T23:00:00Z","v":5544,"vw":9.825075},{"c":9.721,"h":9.8,"l":9.721,"n":17,"o":9.8,"t":"2026-10-15T23:15:00Z","v":7555,"vw":9.729467},{"c":9.73,"h":9.73,"l":9.71,"n":18,"o":9.72,"t":"2026-10-15T23:30:00Z","v":5258,"vw":9.719935},{"c":9.7952,"h":9.7952,"l":9.66,"n":12,"o":9.69,"t":"2026-10-15T23:45:00Z","v":5309,"vw":9.69189},{"c":9.8,"h":10.04,"l":9.72,"n":131,"o":9.87,"t":"2026-10-16T08:00:00Z","v":19685,"vw":9.870264},{"c":9.7201,"h":9.81,"l":9.72,"n":18,"o":9.8,"t":"2026-10-16T08:15:00Z","v":11801,"vw":9.724538},{"c":9.65,"h":9.72,"l":9.65,"n":17,"o":9.72,"t":"2026-10-16T08:30:00Z","v":2270,"vw":9.700676},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-16T09:00:00Z","v":200,"vw":9.72},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-16T09:15:00Z","v":1300,"vw":9.75},{"c":9.7,"h":9.78,"l":9.7,"n":36,"o":9.78,"t":"2026-10-16T09:30:00Z","v":11330,"vw":9.719691},{"c":9.69,"h":9.71,"l":9.69,"n":7,"o":9.71,"t":"2026-10-16T09:45:00Z","v":5600,"vw":9.708312},{"c":9.66,"h":9.66,"l":9.62,"n":64,"o":9.62,"t":"2026-10-16T10:00:00Z","v":8762,"vw":9.623097},{"c":9.64,"h":9.65,"l":9.64,"n":3,"o":9.65,"t":"2026-10-16T10:15:00Z","v":430,"vw":9.646479},{"c":9.61,"h":9.63,"l":9.61,"n":6,"o":9.62,"t":"2026-10-16T10:30:00Z","v":5962,"vw":9.615702},{"c":9.6193,"h":9.6193,"l":9.6193,"n":1,"o":9.6193,"t":"2026-10-16T10:45:00Z","v":100,"vw":9.6193},{"c":9.5012,"h":9.62,"l":9.4557,"n":78,"o":9.62,"t":"2026-10-16T11:00:00Z","v":15519,"vw":9.525009},{"c":9.55,"h":9.59,"l":9.5,"n":30,"o":9.5,"t":"2026-10-16T11:15:00Z","v":5411,"vw":9.548556},{"c":9.42,"h":9.5089,"l":9.42,"n":24,"o":9.5,"t":"2026-10-16T11:30:00Z","v":5194,"vw":9.481822},{"c":9.5,"h":9.5,"l":9.44,"n":37,"o":9.44,"t":"2026-10-16T11:45:00Z","v":22550,"vw":9.471222},{"c":9.4846,"h":9.53,"l":9.4846,"n":48,"o":9.51,"t":"2026-10-16T12:00:00Z","v":16667,"vw":9.514378},{"c":9.604,"h":9.61,"l":9.5,"n":98,"o":9.5,"t":"2026-10-16T12:15:00Z","v":69411,"vw":9.569616},{"c":9.4955,"h":9.62,"l":9.4955,"n":46,"o":9.6,"t":"2026-10-16T12:30:00Z","v":9823,"vw":9.538187},{"c":9.45,"h":9.47,"l":9.43,"n":35,"o":9.46,"t":"2026-10-16T12:45:00Z","v":15387,"vw":9.457384},{"c":9.45,"h":9.46,"l":9.42,"n":41,"o":9.44,"t":"2026-10-16T13:00:00Z","v":6270,"vw":9.428841},{"c":9.43,"h":9.45,"l":9.3577,"n":42,"o":9.42,"t":"2026-10-16T13:15:00Z","v":13837,"vw":9.373323},{"c":8.96,"h":9.43,"l":8.73,"n":3251,"o":9.43,"t":"2026-10-16T13:30:00Z","v":716683,"vw":8.987995},{"c":8.635,"h":9.01,"l":8.5103,"n":2351,"o":8.98,"t":"2026-10-16T13:45:00Z","v":435857,"vw":8.70667},{"c":8.805,"h":8.825,"l":8.61,"n":913,"o":8.64,"t":"2026-10-16T14:00:00Z","v":177640,"vw":8.689722},{"c":8.7,"h":8.85,"l":8.681,"n":606,"o":8.82,"t":"2026-10-16T14:15:00Z","v":117701,"vw":8.764807},{"c":8.805,"h":8.86,"l":8.67,"n":511,"o":8.7,"t":"2026-10-16T14:30:00Z","v":164278,"vw":8.80342},{"c":8.61,"h":8.8391,"l":8.59,"n":635,"o":8.805,"t":"2026-10-16T14:45:00Z","v":186289,"vw":8.656838},{"c":8.415,"h":8.615,"l":8.375,"n":780,"o":8.585,"t":"2026-10-16T15:00:00Z","v":185976,"vw":8.512889},{"c":8.28,"h":8.4295,"l":8.235,"n":982,"o":8.405,"t":"2026-10-16T15:15:00Z","v":271462,"vw":8.332318},{"c":8.2595,"h":8.3577,"l":8.25,"n":660,"o":8.28,"t":"2026-10-16T15:30:00Z","v":179300,"vw":8.296762},{"c":8.1729,"h":8.31,"l":8.1701,"n":825,"o":8.2561,"t":"2026-10-16T15:45:00Z","v":210023,"vw":8.213693},{"c":8.115,"h":8.17,"l":8.025,"n":1144,"o":8.17,"t":"2026-10-16T16:00:00Z","v":386258,"vw":8.077136},{"c":8.035,"h":8.1199,"l":8.0101,"n":547,"o":8.115,"t":"2026-10-16T16:15:00Z","v":156037,"vw":8.053113},{"c":8.03,"h":8.06,"l":7.94,"n":687,"o":8.03,"t":"2026-10-16T16:30:00Z","v":145248,"vw":7.998324},{"c":8.04,"h":8.05,"l":7.975,"n":352,"o":8.04,"t":"2026-10-16T16:45:00Z","v":70269,"vw":7.998737},{"c":7.93,"h":8.035,"l":7.905,"n":467,"o":8.03,"t":"2026-10-16T17:00:00Z","v":117485,"vw":7.946183},{"c":7.855,"h":7.93,"l":7.805,"n":1046,"o":7.93,"t":"2026-10-16T17:15:00Z","v":442597,"vw":7.851483},{"c":7.91,"h":7.9599,"l":7.835,"n":593,"o":7.87,"t":"2026-10-16T17:30:00Z","v":171908,"vw":7.882822},{"c":7.825,"h":7.94,"l":7.815,"n":727,"o":7.91,"t":"2026-10-16T17:45:00Z","v":216607,"vw":7.845881},{"c":7.8,"h":7.8407,"l":7.77,"n":928,"o":7.825,"t":"2026-10-16T18:00:00Z","v":282295,"vw":7.799677},{"c":7.815,"h":7.815,"l":7.73,"n":520,"o":7.81,"t":"2026-10-16T18:15:00Z","v":137314,"vw":7.755952},{"c":7.82,"h":7.87,"l":7.79,"n":400,"o":7.8,"t":"2026-10-16T18:30:00Z","v":113877,"vw":7.839449},{"c":7.74,"h":7.83,"l":7.705,"n":522,"o":7.8213,"t":"2026-10-16T18:45:00Z","v":129047,"vw":7.752073},{"c":7.885,"h":7.89,"l":7.7,"n":500,"o":7.725,"t":"2026-10-16T19:00:00Z","v":127260,"vw":7.763596},{"c":7.93,"h":7.9498,"l":7.8,"n":546,"o":7.89,"t":"2026-10-16T19:15:00Z","v":156044,"vw":7.878265},{"c":7.795,"h":7.965,"l":7.79,"n":745,"o":7.93,"t":"2026-10-16T19:30:00Z","v":174689,"vw":7.85649},{"c":7.785,"h":7.89,"l":7.75,"n":980,"o":7.8,"t":"2026-10-16T19:45:00Z","v":214297,"vw":7.798195},{"c":7.8581,"h":7.86,"l":7.78,"n":86,"o":7.8,"t":"2026-10-16T20:00:00Z","v":19258,"vw":7.807774},{"c":7.81,"h":7.8543,"l":7.75,"n":101,"o":7.8543,"t":"2026-10-16T20:15:00Z","v":37440,"vw":7.821613},{"c":7.809,"h":7.8399,"l":7.79,"n":28,"o":7.8162,"t":"2026-10-16T20:30:00Z","v":6748,"vw":7.819105},{"c":7.7991,"h":7.8097,"l":7.7732,"n":27,"o":7.799,"t":"2026-10-16T20:45:00Z","v":7293,"vw":7.788182},{"c":7.77,"h":7.78,"l":7.76,"n":6,"o":7.78,"t":"2026-10-16T21:00:00Z","v":3765,"vw":7.769989},{"c":7.78,"h":7.83,"l":7.7506,"n":27,"o":7.8,"t":"2026-10-16T21:15:00Z","v":5667,"vw":7.790966},{"c":7.75,"h":7.84,"l":7.75,"n":34,"o":7.8382,"t":"2026-10-16T21:30:00Z","v":4862,"vw":7.799942},{"c":7.75,"h":7.8,"l":7.7,"n":24,"o":7.75,"t":"2026-10-16T21:45:00Z","v":7089,"vw":7.756337},{"c":7.7,"h":7.7497,"l":7.7,"n":68,"o":7.7497,"t":"2026-10-16T22:00:00Z","v":14731,"vw":7.709327},{"c":7.7,"h":7.75,"l":7.7,"n":11,"o":7.7,"t":"2026-10-16T22:15:00Z","v":1841,"vw":7.713793},{"c":7.67,"h":7.72,"l":7.67,"n":49,"o":7.72,"t":"2026-10-16T22:30:00Z","v":11640,"vw":7.696171},{"c":7.64,"h":7.7,"l":7.64,"n":44,"o":7.6735,"t":"2026-10-16T22:45:00Z","v":5902,"vw":7.674845},{"c":7.6537,"h":7.72,"l":7.6268,"n":11,"o":7.6268,"t":"2026-10-16T23:00:00Z","v":6049,"vw":7.656399},{"c":7.7,"h":7.7,"l":7.69,"n":10,"o":7.7,"t":"2026-10-16T23:15:00Z","v":1424,"vw":7.699228},{"c":7.7754,"h":7.78,"l":7.7,"n":42,"o":7.7,"t":"2026-10-16T23:30:00Z","v":9397,"vw":7.742628},{"c":7.78,"h":7.8,"l":7.74,"n":34,"o":7.78,"t":"2026-10-16T23:45:00Z","v":5874,"vw":7.77791},{"c":8.3,"h":8.32,"l":8.1814,"n":167,"o":8.19,"t":"2026-10-19T08:00:00Z","v":33385,"vw":8.267822},{"c":8.3,"h":8.32,"l":8.28,"n":59,"o":8.3,"t":"2026-10-19T08:15:00Z","v":11022,"vw":8.293196},{"c":8.28,"h":8.33,"l":8.28,"n":12,"o":8.33,"t":"2026-10-19T08:30:00Z","v":7870,"vw":8.321422},{"c":8.22,"h":8.3,"l":8.22,"n":27,"o":8.3,"t":"2026-10-19T08:45:00Z","v":12065,"vw":8.244674},{"c":8.21,"h":8.2201,"l":8.21,"n":6,"o":8.2201,"t":"2026-10-19T09:00:00Z","v":510,"vw":8.21402},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-19T09:15:00Z","v":179,"vw":8.29},{"c":8.29,"h":8.29,"l":8.26,"n":46,"o":8.29,"t":"2026-10-19T09:30:00Z","v":8092,"vw":8.281388},{"c":8.32,"h":8.32,"l":8.29,"n":33,"o":8.29,"t":"2026-10-19T09:45:00Z","v":4347,"vw":8.296707},{"c":8.32,"h":8.33,"l":8.31,"n":58,"o":8.31,"t":"2026-10-19T10:00:00Z","v":10551,"vw":8.317414},{"c":8.29,"h":8.29,"l":8.27,"n":19,"o":8.29,"t":"2026-10-19T10:15:00Z","v":3410,"vw":8.281387},{"c":8.3594,"h":8.36,"l":8.275,"n":25,"o":8.275,"t":"2026-10-19T10:30:00Z","v":12783,"vw":8.32661},{"c":8.39,"h":8.41,"l":8.36,"n":39,"o":8.37,"t":"2026-10-19T10:45:00Z","v":10145,"vw":8.380142},{"c":8.3026,"h":8.44,"l":8.2762,"n":119,"o":8.41,"t":"2026-10-19T11:00:00Z","v":56498,"vw":8.379144},{"c":8.285,"h":8.31,"l":8.26,"n":83,"o":8.27,"t":"2026-10-19T11:15:00Z","v":24352,"vw":8.277401},{"c":8.3,"h":8.3,"l":8.26,"n":25,"o":8.26,"t":"2026-10-19T11:30:00Z","v":14491,"vw":8.279533},{"c":8.35,"h":8.3987,"l":8.35,"n":39,"o":8.38,"t":"2026-10-19T11:45:00Z","v":36128,"vw":8.359212},{"c":8.4599,"h":8.4795,"l":8.31,"n":138,"o":8.32,"t":"2026-10-19T12:00:00Z","v":73353,"vw":8.408717},{"c":8.43,"h":8.45,"l":8.3942,"n":57,"o":8.45,"t":"2026-10-19T12:15:00Z","v":38671,"vw":8.4192},{"c":8.41,"h":8.46,"l":8.4,"n":66,"o":8.4,"t":"2026-10-19T12:30:00Z","v":15895,"vw":8.435475},{"c":8.37,"h":8.41,"l":8.35,"n":55,"o":8.41,"t":"2026-10-19T12:45:00Z","v":14275,"vw":8.378983},{"c":8.48,"h":8.49,"l":8.35,"n":74,"o":8.35,"t":"2026-10-19T13:00:00Z","v":29250,"vw":8.378331},{"c":8.47,"h":8.59,"l":8.42,"n":324,"o":8.455,"t":"2026-10-19T13:15:00Z","v":71991,"vw":8.516217},{"c":8.42,"h":8.47,"l":8.1373,"n":1813,"o":8.41,"t":"2026-10-19T13:30:00Z","v":429101,"vw":8.331973},{"c":8.4,"h":8.445,"l":8.325,"n":1026,"o":8.41,"t":"2026-10-19T13:45:00Z","v":311720,"vw":8.385731},{"c":8.405,"h":8.41,"l":8.24,"n":929,"o":8.4,"t":"2026-10-19T14:00:00Z","v":241473,"vw":8.351139},{"c":8.315,"h":8.471,"l":8.305,"n":736,"o":8.39,"t":"2026-10-19T14:15:00Z","v":295989,"vw":8.389618},{"c":8.34,"h":8.35,"l":8.225,"n":468,"o":8.32,"t":"2026-10-19T14:30:00Z","v":209401,"vw":8.289348},{"c":8.29,"h":8.395,"l":8.29,"n":239,"o":8.345,"t":"2026-10-19T14:45:00Z","v":102937,"vw":8.339207},{"c":8.37,"h":8.42,"l":8.29,"n":366,"o":8.29,"t":"2026-10-19T15:00:00Z","v":120949,"vw":8.365133},{"c":8.525,"h":8.54,"l":8.3701,"n":458,"o":8.3881,"t":"2026-10-19T15:15:00Z","v":313972,"vw":8.465342},{"c":8.475,"h":8.54,"l":8.47,"n":286,"o":8.53,"t":"2026-10-19T15:30:00Z","v":132010,"vw":8.504724},{"c":8.375,"h":8.475,"l":8.37,"n":228,"o":8.47,"t":"2026-10-19T15:45:00Z","v":82051,"vw":8.41908},{"c":8.355,"h":8.37,"l":8.3201,"n":206,"o":8.37,"t":"2026-10-19T16:00:00Z","v":72241,"vw":8.348927},{"c":8.325,"h":8.37,"l":8.32,"n":348,"o":8.3495,"t":"2026-10-19T16:15:00Z","v":175067,"vw":8.341337},{"c":8.32,"h":8.34,"l":8.271,"n":244,"o":8.32,"t":"2026-10-19T16:30:00Z","v":74255,"vw":8.301591},{"c":8.215,"h":8.3151,"l":8.21,"n":186,"o":8.3151,"t":"2026-10-19T16:45:00Z","v":83000,"vw":8.236022},{"c":8.0999,"h":8.2119,"l":8.09,"n":310,"o":8.205,"t":"2026-10-19T17:00:00Z","v":125177,"vw":8.149769},{"c":8.065,"h":8.1301,"l":8.06,"n":184,"o":8.11,"t":"2026-10-19T17:15:00Z","v":83427,"vw":8.089481},{"c":8.045,"h":8.09,"l":8.025,"n":235,"o":8.065,"t":"2026-10-19T17:30:00Z","v":144980,"vw":8.059834},{"c":8.04,"h":8.05,"l":7.9748,"n":223,"o":8.0401,"t":"2026-10-19T17:45:00Z","v":73873,"vw":7.99958},{"c":8.05,"h":8.0699,"l":7.9978,"n":422,"o":8.045,"t":"2026-10-19T18:00:00Z","v":238861,"vw":8.02689},{"c":7.96,"h":8.055,"l":7.94,"n":99,"o":8.055,"t":"2026-10-19T18:15:00Z","v":33159,"vw":7.978973},{"c":7.9987,"h":7.9999,"l":7.9201,"n":138,"o":7.95,"t":"2026-10-19T18:30:00Z","v":64696,"vw":7.950015},{"c":7.97,"h":8.0501,"l":7.965,"n":112,"o":8,"t":"2026-10-19T18:45:00Z","v":30563,"vw":8.008626},{"c":7.97,"h":8.04,"l":7.97,"n":95,"o":7.98,"t":"2026-10-19T19:00:00Z","v":28077,"vw":8.000659},{"c":8.095,"h":8.16,"l":7.965,"n":167,"o":7.965,"t":"2026-10-19T19:15:00Z","v":66255,"vw":8.073054},{"c":8.18,"h":8.2013,"l":8.08,"n":114,"o":8.09,"t":"2026-10-19T19:30:00Z","v":61441,"vw":8.167},{"c":8.005,"h":8.125,"l":7.9901,"n":319,"o":8.1224,"t":"2026-10-19T19:45:00Z","v":108634,"vw":8.034713},{"c":8.0685,"h":8.0785,"l":7.99,"n":24,"o":7.99,"t":"2026-10-19T20:00:00Z","v":5417,"vw":8.017078},{"c":8.09,"h":8.09,"l":8.06,"n":39,"o":8.06,"t":"2026-10-19T20:30:00Z","v":5664,"vw":8.063981},{"c":8.08,"h":8.09,"l":8.08,"n":7,"o":8.0877,"t":"2026-10-19T20:45:00Z","v":768,"vw":8.086954},{"c":8.061,"h":8.1069,"l":8.05,"n":53,"o":8.09,"t":"2026-10-19T21:15:00Z","v":17829,"vw":8.065153},{"c":8.07,"h":8.078,"l":8.07,"n":6,"o":8.07,"t":"2026-10-19T21:30:00Z","v":2550,"vw":8.07251},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-19T21:45:00Z","v":100,"vw":8.06},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-19T22:00:00Z","v":100,"vw":8.07},{"c":8.0677,"h":8.0677,"l":8.0603,"n":2,"o":8.0603,"t":"2026-10-19T22:15:00Z","v":1050,"vw":8.06171},{"c":8.0969,"h":8.1009,"l":8.07,"n":20,"o":8.1009,"t":"2026-10-19T22:30:00Z","v":15080,"vw":8.096824},{"c":8.1182,"h":8.1182,"l":8.09,"n":12,"o":8.09,"t":"2026-10-19T23:00:00Z","v":3186,"vw":8.102729},{"c":8.07,"h":8.08,"l":8.07,"n":4,"o":8.08,"t":"2026-10-19T23:15:00Z","v":622,"vw":8.075474},{"c":8.06,"h":8.0799,"l":8.06,"n":2,"o":8.0799,"t":"2026-10-19T23:30:00Z","v":1180,"vw":8.064722},{"c":8.058,"h":8.06,"l":8.04,"n":19,"o":8.06,"t":"2026-10-19T23:45:00Z","v":6502,"vw":8.055235},{"c":7.71,"h":7.88,"l":7.6673,"n":142,"o":7.8,"t":"2026-10-20T08:00:00Z","v":40096,"vw":7.790823},{"c":7.72,"h":7.73,"l":7.72,"n":18,"o":7.72,"t":"2026-10-20T08:15:00Z","v":1948,"vw":7.722431},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-20T08:30:00Z","v":306,"vw":7.76},{"c":7.72,"h":7.76,"l":7.72,"n":6,"o":7.76,"t":"2026-10-20T08:45:00Z","v":2535,"vw":7.724766},{"c":7.6,"h":7.72,"l":7.6,"n":54,"o":7.72,"t":"2026-10-20T09:00:00Z","v":18778,"vw":7.652847},{"c":7.65,"h":7.65,"l":7.61,"n":35,"o":7.61,"t":"2026-10-20T09:15:00Z","v":2956,"vw":7.633669},{"c":7.68,"h":7.69,"l":7.66,"n":14,"o":7.66,"t":"2026-10-20T09:30:00Z","v":4445,"vw":7.677295},{"c":7.662,"h":7.67,"l":7.662,"n":10,"o":7.67,"t":"2026-10-20T09:45:00Z","v":1000,"vw":7.66603},{"c":7.7,"h":7.71,"l":7.7,"n":4,"o":7.71,"t":"2026-10-20T10:00:00Z","v":220,"vw":7.705},{"c":7.68,"h":7.71,"l":7.68,"n":7,"o":7.71,"t":"2026-10-20T10:15:00Z","v":1207,"vw":7.699012},{"c":7.68,"h":7.68,"l":7.67,"n":16,"o":7.68,"t":"2026-10-20T10:30:00Z","v":4357,"vw":7.674972},{"c":7.63,"h":7.63,"l":7.62,"n":14,"o":7.63,"t":"2026-10-20T10:45:00Z","v":824,"vw":7.625828},{"c":7.62,"h":7.6683,"l":7.6,"n":55,"o":7.6683,"t":"2026-10-20T11:00:00Z","v":10614,"vw":7.612105},{"c":7.58,"h":7.627,"l":7.58,"n":22,"o":7.62,"t":"2026-10-20T11:15:00Z","v":11397,"vw":7.602324},{"c":7.62,"h":7.65,"l":7.59,"n":26,"o":7.606,"t":"2026-10-20T11:30:00Z","v":3791,"vw":7.630184},{"c":7.6077,"h":7.6391,"l":7.5724,"n":82,"o":7.63,"t":"2026-10-20T11:45:00Z","v":18446,"vw":7.590645},{"c":7.6023,"h":7.63,"l":7.56,"n":62,"o":7.62,"t":"2026-10-20T12:00:00Z","v":18265,"vw":7.582117},{"c":7.56,"h":7.6123,"l":7.56,"n":51,"o":7.59,"t":"2026-10-20T12:15:00Z","v":29960,"vw":7.592181},{"c":7.68,"h":7.7,"l":7.57,"n":78,"o":7.58,"t":"2026-10-20T12:30:00Z","v":12532,"vw":7.64735},{"c":7.67,"h":7.72,"l":7.63,"n":105,"o":7.6949,"t":"2026-10-20T12:45:00Z","v":20815,"vw":7.68073},{"c":7.679,"h":7.7,"l":7.64,"n":56,"o":7.651,"t":"2026-10-20T13:00:00Z","v":14257,"vw":7.682185},{"c":7.7,"h":7.72,"l":7.64,"n":103,"o":7.6938,"t":"2026-10-20T13:15:00Z","v":25984,"vw":7.689528},{"c":7.46,"h":7.75,"l":7.425,"n":1698,"o":7.7,"t":"2026-10-20T13:30:00Z","v":397420,"vw":7.527652},{"c":7.73,"h":7.73,"l":7.41,"n":785,"o":7.43,"t":"2026-10-20T13:45:00Z","v":194592,"vw":7.586384},{"c":7.93,"h":7.945,"l":7.72,"n":739,"o":7.74,"t":"2026-10-20T14:00:00Z","v":220047,"vw":7.838773},{"c":8.2,"h":8.235,"l":7.945,"n":560,"o":7.95,"t":"2026-10-20T14:15:00Z","v":162048,"vw":8.042609},{"c":8.1499,"h":8.23,"l":8.05,"n":478,"o":8.19,"t":"2026-10-20T14:30:00Z","v":147378,"vw":8.138923},{"c":8.145,"h":8.205,"l":8.1101,"n":440,"o":8.135,"t":"2026-10-20T14:45:00Z","v":157347,"vw":8.166356},{"c":8.0176,"h":8.1895,"l":7.96,"n":522,"o":8.14,"t":"2026-10-20T15:00:00Z","v":157266,"vw":8.068245},{"c":7.97,"h":8.06,"l":7.965,"n":250,"o":8.0099,"t":"2026-10-20T15:15:00Z","v":87212,"vw":8.012096},{"c":8.005,"h":8.04,"l":7.9245,"n":446,"o":7.975,"t":"2026-10-20T15:30:00Z","v":134483,"vw":7.959307},{"c":8.025,"h":8.035,"l":7.9501,"n":188,"o":7.995,"t":"2026-10-20T15:45:00Z","v":52922,"vw":7.996195},{"c":8.05,"h":8.08,"l":8.02,"n":104,"o":8.0265,"t":"2026-10-20T16:00:00Z","v":23969,"vw":8.046101},{"c":8.05,"h":8.068,"l":7.9723,"n":132,"o":8.045,"t":"2026-10-20T16:15:00Z","v":26692,"vw":8.015292},{"c":8.01,"h":8.065,"l":8.0099,"n":87,"o":8.04,"t":"2026-10-20T16:30:00Z","v":15820,"vw":8.044673},{"c":7.97,"h":8.035,"l":7.97,"n":82,"o":8.015,"t":"2026-10-20T16:45:00Z","v":21861,"vw":8.000096},{"c":8.005,"h":8.015,"l":7.965,"n":117,"o":7.98,"t":"2026-10-20T17:00:00Z","v":22289,"vw":7.984951},{"c":8,"h":8.02,"l":7.98,"n":68,"o":8.015,"t":"2026-10-20T17:15:00Z","v":24202,"vw":8.003505},{"c":8.025,"h":8.03,"l":7.99,"n":59,"o":8.01,"t":"2026-10-20T17:30:00Z","v":9668,"vw":8.011615},{"c":8.0682,"h":8.095,"l":8.02,"n":72,"o":8.025,"t":"2026-10-20T17:45:00Z","v":19227,"vw":8.058967},{"c":8.06,"h":8.076,"l":8.01,"n":239,"o":8.065,"t":"2026-10-20T18:00:00Z","v":105576,"vw":8.038925},{"c":8.05,"h":8.07,"l":8.03,"n":118,"o":8.07,"t":"2026-10-20T18:15:00Z","v":18651,"vw":8.055514},{"c":7.975,"h":8.06,"l":7.965,"n":124,"o":8.04,"t":"2026-10-20T18:30:00Z","v":26163,"vw":8.0139},{"c":8.225,"h":8.2498,"l":7.97,"n":566,"o":7.97,"t":"2026-10-20T18:45:00Z","v":251929,"vw":8.15301},{"c":8.22,"h":8.53,"l":8.22,"n":1296,"o":8.24,"t":"2026-10-20T19:00:00Z","v":310724,"vw":8.382594},{"c":8.26,"h":8.345,"l":8.22,"n":560,"o":8.24,"t":"2026-10-20T19:15:00Z","v":106893,"vw":8.296043},{"c":8.28,"h":8.335,"l":8.215,"n":443,"o":8.27,"t":"2026-10-20T19:30:00Z","v":171006,"vw":8.274499},{"c":8.18,"h":8.28,"l":8.16,"n":728,"o":8.27,"t":"2026-10-20T19:45:00Z","v":164092,"vw":8.220725},{"c":8.24,"h":8.3197,"l":8.15,"n":79,"o":8.18,"t":"2026-10-20T20:00:00Z","v":32389,"vw":8.191233},{"c":8.22,"h":8.2481,"l":8.201,"n":10,"o":8.24,"t":"2026-10-20T20:15:00Z","v":2044,"vw":8.224002},{"c":10.09,"h":10.6419,"l":8.22,"n":3053,"o":8.22,"t":"2026-10-20T20:30:00Z","v":1130230,"vw":9.773991},{"c":10.03,"h":10.35,"l":9.91,"n":665,"o":10.03,"t":"2026-10-20T20:45:00Z","v":174075,"vw":10.116473},{"c":10.2999,"h":10.3427,"l":10,"n":533,"o":10.05,"t":"2026-10-20T21:00:00Z","v":99030,"vw":10.216984},{"c":10.2907,"h":10.37,"l":10.18,"n":316,"o":10.29,"t":"2026-10-20T21:15:00Z","v":121291,"vw":10.295938},{"c":10.3,"h":10.5,"l":10.24,"n":323,"o":10.3,"t":"2026-10-20T21:30:00Z","v":124947,"vw":10.404253},{"c":10.45,"h":10.47,"l":10.2612,"n":187,"o":10.2811,"t":"2026-10-20T21:45:00Z","v":55871,"vw":10.352453},{"c":10.45,"h":10.5,"l":10.4306,"n":132,"o":10.48,"t":"2026-10-20T22:00:00Z","v":47020,"vw":10.479207},{"c":10.5604,"h":10.62,"l":10.45,"n":227,"o":10.45,"t":"2026-10-20T22:15:00Z","v":121245,"vw":10.503638},{"c":10.5664,"h":10.61,"l":10.53,"n":207,"o":10.58,"t":"2026-10-20T22:30:00Z","v":47119,"vw":10.576853},{"c":10.64,"h":10.64,"l":10.56,"n":87,"o":10.57,"t":"2026-10-20T22:45:00Z","v":15463,"vw":10.579314},{"c":10.74,"h":10.76,"l":10.63,"n":185,"o":10.63,"t":"2026-10-20T23:00:00Z","v":50645,"vw":10.710055},{"c":10.73,"h":10.78,"l":10.6371,"n":171,"o":10.76,"t":"2026-10-20T23:15:00Z","v":51694,"vw":10.715824},{"c":10.77,"h":10.78,"l":10.62,"n":235,"o":10.7386,"t":"2026-10-20T23:30:00Z","v":39833,"vw":10.718316},{"c":10.71,"h":10.79,"l":10.71,"n":155,"o":10.75,"t":"2026-10-20T23:45:00Z","v":45576,"vw":10.756306},{"c":10.32,"h":10.98,"l":10.15,"n":655,"o":10.97,"t":"2026-10-21T08:00:00Z","v":128248,"vw":10.529738},{"c":10.39,"h":10.4128,"l":10.24,"n":120,"o":10.3,"t":"2026-10-21T08:15:00Z","v":25559,"vw":10.354861},{"c":10.28,"h":10.35,"l":10.1043,"n":309,"o":10.35,"t":"2026-10-21T08:30:00Z","v":44856,"vw":10.194064},{"c":10.1,"h":10.29,"l":10.05,"n":171,"o":10.29,"t":"2026-10-21T08:45:00Z","v":44675,"vw":10.182415},{"c":10.19,"h":10.2435,"l":10.1,"n":113,"o":10.1,"t":"2026-10-21T09:00:00Z","v":38611,"vw":10.152579},{"c":10.28,"h":10.29,"l":10.2,"n":80,"o":10.26,"t":"2026-10-21T09:15:00Z","v":15255,"vw":10.236116},{"c":10.28,"h":10.34,"l":10.25,"n":80,"o":10.31,"t":"2026-10-21T09:30:00Z","v":12211,"vw":10.294141},{"c":10.17,"h":10.28,"l":10.14,"n":109,"o":10.28,"t":"2026-10-21T09:45:00Z","v":12090,"vw":10.200757},{"c":10.14,"h":10.17,"l":10.08,"n":54,"o":10.14,"t":"2026-10-21T10:00:00Z","v":11713,"vw":10.135045},{"c":10.07,"h":10.09,"l":10,"n":175,"o":10.06,"t":"2026-10-21T10:15:00Z","v":37881,"vw":10.05024},{"c":10.12,"h":10.18,"l":10.04,"n":198,"o":10.05,"t":"2026-10-21T10:30:00Z","v":40626,"vw":10.129777},{"c":10.1466,"h":10.2027,"l":10.1,"n":151,"o":10.12,"t":"2026-10-21T10:45:00Z","v":28516,"vw":10.157361},{"c":10.1,"h":10.23,"l":10.08,"n":410,"o":10.19,"t":"2026-10-21T11:00:00Z","v":182140,"vw":10.159446},{"c":10.03,"h":10.13,"l":9.99,"n":328,"o":10.1,"t":"2026-10-21T11:15:00Z","v":80321,"vw":10.058554},{"c":10.04,"h":10.15,"l":9.95,"n":350,"o":10.05,"t":"2026-10-21T11:30:00Z","v":80538,"vw":9.996413},{"c":10.13,"h":10.13,"l":9.99,"n":276,"o":10.03,"t":"2026-10-21T11:45:00Z","v":93656,"vw":10.050411},{"c":10.18,"h":10.249,"l":10.01,"n":347,"o":10.11,"t":"2026-10-21T12:00:00Z","v":84052,"vw":10.147173},{"c":10.35,"h":10.3694,"l":10.17,"n":278,"o":10.2,"t":"2026-10-21T12:15:00Z","v":51263,"vw":10.264233},{"c":10.19,"h":10.33,"l":10.16,"n":380,"o":10.33,"t":"2026-10-21T12:30:00Z","v":63932,"vw":10.218931},{"c":10.13,"h":10.26,"l":10.08,"n":308,"o":10.16,"t":"2026-10-21T12:45:00Z","v":92144,"vw":10.204947},{"c":10.1181,"h":10.21,"l":9.92,"n":953,"o":10.12,"t":"2026-10-21T13:00:00Z","v":212915,"vw":10.08183},{"c":10.165,"h":10.4069,"l":10.08,"n":1332,"o":10.0977,"t":"2026-10-21T13:15:00Z","v":220952,"vw":10.214583},{"c":10.22,"h":10.6895,"l":9.92,"n":10504,"o":10.19,"t":"2026-10-21T13:30:00Z","v":2222440,"vw":10.362156},{"c":10.14,"h":10.47,"l":9.87,"n":4895,"o":10.21,"t":"2026-10-21T13:45:00Z","v":1078505,"vw":10.169373},{"c":9.94,"h":10.29,"l":9.84,"n":2797,"o":10.14,"t":"2026-10-21T14:00:00Z","v":618987,"vw":10.036726},{"c":10.0446,"h":10.09,"l":9.78,"n":2363,"o":9.93,"t":"2026-10-21T14:15:00Z","v":481846,"vw":9.943846},{"c":9.93,"h":10.135,"l":9.885,"n":1490,"o":10.05,"t":"2026-10-21T14:30:00Z","v":302057,"vw":10.040508},{"c":9.95,"h":10.06,"l":9.91,"n":728,"o":9.94,"t":"2026-10-21T14:45:00Z","v":176955,"vw":9.974702},{"c":9.8602,"h":10.03,"l":9.85,"n":897,"o":9.95,"t":"2026-10-21T15:00:00Z","v":255643,"vw":9.914353},{"c":9.6901,"h":9.86,"l":9.67,"n":972,"o":9.855,"t":"2026-10-21T15:15:00Z","v":374913,"vw":9.728978},{"c":9.85,"h":9.88,"l":9.5901,"n":680,"o":9.69,"t":"2026-10-21T15:30:00Z","v":355069,"vw":9.683824},{"c":9.7799,"h":9.96,"l":9.77,"n":535,"o":9.86,"t":"2026-10-21T15:45:00Z","v":148587,"vw":9.886623},{"c":9.78,"h":9.815,"l":9.68,"n":685,"o":9.76,"t":"2026-10-21T16:00:00Z","v":142335,"vw":9.733065},{"c":9.67,"h":9.77,"l":9.64,"n":270,"o":9.77,"t":"2026-10-21T16:15:00Z","v":64971,"vw":9.669469},{"c":9.75,"h":9.86,"l":9.62,"n":422,"o":9.67,"t":"2026-10-21T16:30:00Z","v":112684,"vw":9.713552},{"c":9.79,"h":9.84,"l":9.72,"n":439,"o":9.745,"t":"2026-10-21T16:45:00Z","v":150985,"vw":9.772597},{"c":9.79,"h":9.87,"l":9.7677,"n":255,"o":9.77,"t":"2026-10-21T17:00:00Z","v":87700,"vw":9.82212},{"c":9.85,"h":9.85,"l":9.77,"n":355,"o":9.79,"t":"2026-10-21T17:15:00Z","v":206119,"vw":9.818718},{"c":9.8,"h":9.89,"l":9.795,"n":390,"o":9.86,"t":"2026-10-21T17:30:00Z","v":128775,"vw":9.83763},{"c":9.682,"h":9.7944,"l":9.678,"n":331,"o":9.7944,"t":"2026-10-21T17:45:00Z","v":168026,"vw":9.718487},{"c":9.7196,"h":9.74,"l":9.65,"n":214,"o":9.68,"t":"2026-10-21T18:00:00Z","v":38932,"vw":9.689369},{"c":9.71,"h":9.73,"l":9.68,"n":188,"o":9.71,"t":"2026-10-21T18:15:00Z","v":45593,"vw":9.704038},{"c":9.659,"h":9.7,"l":9.59,"n":438,"o":9.7,"t":"2026-10-21T18:30:00Z","v":184820,"vw":9.639157},{"c":9.57,"h":9.67,"l":9.53,"n":386,"o":9.66,"t":"2026-10-21T18:45:00Z","v":110257,"vw":9.598254},{"c":9.59,"h":9.6421,"l":9.5201,"n":395,"o":9.58,"t":"2026-10-21T19:00:00Z","v":90703,"vw":9.57608},{"c":9.7,"h":9.7101,"l":9.59,"n":392,"o":9.59,"t":"2026-10-21T19:15:00Z","v":180004,"vw":9.674314},{"c":9.76,"h":9.79,"l":9.69,"n":418,"o":9.705,"t":"2026-10-21T19:30:00Z","v":170117,"vw":9.731597},{"c":9.74,"h":9.83,"l":9.71,"n":795,"o":9.75,"t":"2026-10-21T19:45:00Z","v":232952,"vw":9.747368},{"c":9.6654,"h":9.85,"l":9.6654,"n":83,"o":9.72,"t":"2026-10-21T20:00:00Z","v":26507,"vw":9.726931},{"c":9.72,"h":9.7281,"l":9.62,"n":96,"o":9.64,"t":"2026-10-21T20:15:00Z","v":16489,"vw":9.685463},{"c":9.77,"h":9.7791,"l":9.72,"n":62,"o":9.72,"t":"2026-10-21T20:30:00Z","v":26705,"vw":9.758449},{"c":9.77,"h":9.7777,"l":9.7181,"n":51,"o":9.77,"t":"2026-10-21T20:45:00Z","v":5123,"vw":9.753144},{"c":9.73,"h":9.77,"l":9.6893,"n":45,"o":9.77,"t":"2026-10-21T21:00:00Z","v":13577,"vw":9.70633},{"c":9.73,"h":9.7623,"l":9.72,"n":43,"o":9.73,"t":"2026-10-21T21:15:00Z","v":6123,"vw":9.738526},{"c":9.74,"h":9.76,"l":9.73,"n":10,"o":9.76,"t":"2026-10-21T21:30:00Z","v":1439,"vw":9.739098},{"c":9.71,"h":9.74,"l":9.71,"n":12,"o":9.74,"t":"2026-10-21T21:45:00Z","v":4187,"vw":9.723796},{"c":9.62,"h":9.7,"l":9.601,"n":29,"o":9.7,"t":"2026-10-21T22:00:00Z","v":14323,"vw":9.622103},{"c":9.58,"h":9.6282,"l":9.55,"n":28,"o":9.6006,"t":"2026-10-21T22:15:00Z","v":12167,"vw":9.591676},{"c":9.63,"h":9.63,"l":9.56,"n":9,"o":9.5919,"t":"2026-10-21T22:30:00Z","v":1432,"vw":9.582465},{"c":9.551,"h":9.58,"l":9.5504,"n":18,"o":9.56,"t":"2026-10-21T22:45:00Z","v":2946,"vw":9.565498},{"c":9.52,"h":9.5601,"l":9.51,"n":28,"o":9.56,"t":"2026-10-21T23:00:00Z","v":22204,"vw":9.54467},{"c":9.42,"h":9.55,"l":9.4113,"n":68,"o":9.55,"t":"2026-10-21T23:15:00Z","v":7943,"vw":9.474551},{"c":9.42,"h":9.42,"l":9.4,"n":12,"o":9.4,"t":"2026-10-21T23:30:00Z","v":8947,"vw":9.418493},{"c":9.4153,"h":9.44,"l":9.41,"n":37,"o":9.42,"t":"2026-10-21T23:45:00Z","v":3853,"vw":9.420379},{"c":8.85,"h":8.98,"l":8.71,"n":489,"o":8.77,"t":"2026-10-22T08:00:00Z","v":55905,"vw":8.862675},{"c":8.87,"h":8.87,"l":8.81,"n":71,"o":8.85,"t":"2026-10-22T08:15:00Z","v":9616,"vw":8.827534},{"c":8.94,"h":8.96,"l":8.84,"n":140,"o":8.86,"t":"2026-10-22T08:30:00Z","v":21027,"vw":8.898509},{"c":8.82,"h":8.95,"l":8.82,"n":68,"o":8.95,"t":"2026-10-22T08:45:00Z","v":13294,"vw":8.890554},{"c":8.88,"h":8.9,"l":8.82,"n":48,"o":8.82,"t":"2026-10-22T09:00:00Z","v":8995,"vw":8.870679},{"c":8.83,"h":8.92,"l":8.83,"n":31,"o":8.87,"t":"2026-10-22T09:15:00Z","v":10363,"vw":8.883258},{"c":8.79,"h":8.89,"l":8.78,"n":60,"o":8.85,"t":"2026-10-22T09:30:00Z","v":14826,"vw":8.8161},{"c":8.88,"h":8.9,"l":8.82,"n":221,"o":8.82,"t":"2026-10-22T09:45:00Z","v":20062,"vw":8.880544},{"c":8.95,"h":8.95,"l":8.93,"n":29,"o":8.93,"t":"2026-10-22T10:00:00Z","v":5806,"vw":8.949051},{"c":9.07,"h":9.07,"l":8.9422,"n":45,"o":8.9422,"t":"2026-10-22T10:15:00Z","v":7825,"vw":9.020876},{"c":9.09,"h":9.11,"l":9.08,"n":35,"o":9.11,"t":"2026-10-22T10:30:00Z","v":12868,"vw":9.089618},{"c":9.07,"h":9.1095,"l":9.05,"n":166,"o":9.1,"t":"2026-10-22T10:45:00Z","v":18140,"vw":9.060151},{"c":8.98,"h":9.13,"l":8.98,"n":266,"o":9.0462,"t":"2026-10-22T11:00:00Z","v":199093,"vw":9.03783},{"c":8.97,"h":9.04,"l":8.97,"n":73,"o":9,"t":"2026-10-22T11:15:00Z","v":85876,"vw":8.992594},{"c":9.11,"h":9.12,"l":8.9932,"n":122,"o":8.9932,"t":"2026-10-22T11:30:00Z","v":46147,"vw":9.048384},{"c":9.02,"h":9.0801,"l":9.02,"n":44,"o":9.0801,"t":"2026-10-22T11:45:00Z","v":2087,"vw":9.049666},{"c":9.01,"h":9.035,"l":8.95,"n":97,"o":9.035,"t":"2026-10-22T12:00:00Z","v":21152,"vw":8.994032},{"c":9.04,"h":9.1,"l":9.01,"n":331,"o":9.0204,"t":"2026-10-22T12:15:00Z","v":103643,"vw":9.072516},{"c":9,"h":9.05,"l":8.98,"n":32,"o":9.05,"t":"2026-10-22T12:30:00Z","v":6831,"vw":9.005632},{"c":8.85,"h":9.0171,"l":8.85,"n":94,"o":9,"t":"2026-10-22T12:45:00Z","v":46363,"vw":8.938025},{"c":8.84,"h":8.8918,"l":8.82,"n":230,"o":8.86,"t":"2026-10-22T13:00:00Z","v":48571,"vw":8.853081},{"c":9.13,"h":9.13,"l":8.8331,"n":114,"o":8.8331,"t":"2026-10-22T13:15:00Z","v":32278,"vw":8.967515},{"c":9.06,"h":9.3,"l":8.78,"n":4417,"o":9.1,"t":"2026-10-22T13:30:00Z","v":791334,"vw":9.054085},{"c":9.0858,"h":9.18,"l":8.9202,"n":1685,"o":9.06,"t":"2026-10-22T13:45:00Z","v":376422,"vw":9.050525},{"c":8.7808,"h":9.38,"l":8.77,"n":1851,"o":9.085,"t":"2026-10-22T14:00:00Z","v":554084,"vw":9.09321},{"c":8.48,"h":8.8,"l":8.43,"n":1249,"o":8.78,"t":"2026-10-22T14:15:00Z","v":342170,"vw":8.602466},{"c":8.605,"h":8.63,"l":8.38,"n":1225,"o":8.49,"t":"2026-10-22T14:30:00Z","v":311775,"vw":8.511914},{"c":8.5686,"h":8.66,"l":8.43,"n":578,"o":8.605,"t":"2026-10-22T14:45:00Z","v":118549,"vw":8.511955},{"c":8.46,"h":8.62,"l":8.42,"n":471,"o":8.56,"t":"2026-10-22T15:00:00Z","v":109353,"vw":8.498244},{"c":8.58,"h":8.69,"l":8.45,"n":497,"o":8.475,"t":"2026-10-22T15:15:00Z","v":96961,"vw":8.633774},{"c":8.6,"h":8.64,"l":8.525,"n":604,"o":8.58,"t":"2026-10-22T15:30:00Z","v":145917,"vw":8.577398},{"c":8.805,"h":8.81,"l":8.59,"n":612,"o":8.59,"t":"2026-10-22T15:45:00Z","v":151772,"vw":8.716482},{"c":8.72,"h":8.86,"l":8.69,"n":446,"o":8.79,"t":"2026-10-22T16:00:00Z","v":135621,"vw":8.791404},{"c":8.7201,"h":8.755,"l":8.695,"n":292,"o":8.7096,"t":"2026-10-22T16:15:00Z","v":78625,"vw":8.732551},{"c":8.5656,"h":8.7203,"l":8.56,"n":461,"o":8.71,"t":"2026-10-22T16:30:00Z","v":124185,"vw":8.620641},{"c":8.4895,"h":8.5654,"l":8.42,"n":449,"o":8.55,"t":"2026-10-22T16:45:00Z","v":93302,"vw":8.475133},{"c":8.39,"h":8.5,"l":8.3701,"n":365,"o":8.49,"t":"2026-10-22T17:00:00Z","v":106939,"vw":8.417433},{"c":8.34,"h":8.415,"l":8.32,"n":362,"o":8.4,"t":"2026-10-22T17:15:00Z","v":65329,"vw":8.374307},{"c":8.47,"h":8.47,"l":8.315,"n":247,"o":8.325,"t":"2026-10-22T17:30:00Z","v":106562,"vw":8.381119},{"c":8.4502,"h":8.48,"l":8.395,"n":242,"o":8.47,"t":"2026-10-22T17:45:00Z","v":70758,"vw":8.442833},{"c":8.5099,"h":8.575,"l":8.425,"n":268,"o":8.44,"t":"2026-10-22T18:00:00Z","v":79888,"vw":8.522232},{"c":8.48,"h":8.595,"l":8.47,"n":183,"o":8.5,"t":"2026-10-22T18:15:00Z","v":48211,"vw":8.526326},{"c":8.625,"h":8.6299,"l":8.46,"n":149,"o":8.46,"t":"2026-10-22T18:30:00Z","v":56178,"vw":8.550662},{"c":8.52,"h":8.635,"l":8.52,"n":179,"o":8.62,"t":"2026-10-22T18:45:00Z","v":43272,"vw":8.579303},{"c":8.64,"h":8.67,"l":8.48,"n":181,"o":8.52,"t":"2026-10-22T19:00:00Z","v":60222,"vw":8.593251},{"c":8.71,"h":8.725,"l":8.6165,"n":127,"o":8.64,"t":"2026-10-22T19:15:00Z","v":39331,"vw":8.66539},{"c":8.58,"h":8.75,"l":8.5301,"n":220,"o":8.73,"t":"2026-10-22T19:30:00Z","v":60234,"vw":8.613396},{"c":8.75,"h":8.755,"l":8.5,"n":553,"o":8.555,"t":"2026-10-22T19:45:00Z","v":169606,"vw":8.671771},{"c":8.74,"h":8.8261,"l":8.65,"n":86,"o":8.74,"t":"2026-10-22T20:00:00Z","v":17938,"vw":8.747146},{"c":8.7314,"h":8.76,"l":8.72,"n":14,"o":8.76,"t":"2026-10-22T20:15:00Z","v":19111,"vw":8.745958},{"c":8.7,"h":8.7337,"l":8.6906,"n":10,"o":8.71,"t":"2026-10-22T20:30:00Z","v":3660,"vw":8.701741},{"c":8.6348,"h":8.7,"l":8.6139,"n":19,"o":8.7,"t":"2026-10-22T20:45:00Z","v":9948,"vw":8.666352},{"c":8.71,"h":8.73,"l":8.6201,"n":54,"o":8.6201,"t":"2026-10-22T21:00:00Z","v":17763,"vw":8.666567},{"c":8.7009,"h":8.74,"l":8.7009,"n":13,"o":8.73,"t":"2026-10-22T21:15:00Z","v":3714,"vw":8.726757},{"c":8.73,"h":8.73,"l":8.7,"n":32,"o":8.7001,"t":"2026-10-22T21:30:00Z","v":4445,"vw":8.715165},{"c":8.7,"h":8.7,"l":8.63,"n":9,"o":8.63,"t":"2026-10-22T21:45:00Z","v":2116,"vw":8.664224},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-22T22:00:00Z","v":200,"vw":8.69},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-22T22:15:00Z","v":500,"vw":8.71},{"c":8.7,"h":8.7,"l":8.66,"n":8,"o":8.7,"t":"2026-10-22T22:30:00Z","v":1487,"vw":8.679554},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T22:45:00Z","v":100,"vw":8.67},{"c":8.67,"h":8.69,"l":8.6505,"n":10,"o":8.67,"t":"2026-10-22T23:00:00Z","v":1165,"vw":8.664852},{"c":8.5908,"h":8.67,"l":8.5908,"n":16,"o":8.67,"t":"2026-10-22T23:15:00Z","v":3060,"vw":8.630163},{"c":8.64,"h":8.64,"l":8.55,"n":34,"o":8.5807,"t":"2026-10-22T23:30:00Z","v":9936,"vw":8.56251},{"c":8.61,"h":8.6461,"l":8.572,"n":23,"o":8.5769,"t":"2026-10-22T23:45:00Z","v":16790,"vw":8.584416}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":19.48254825162078,"iv":1.871184854952558,"gamma":0.03889056249992732,"theta":-0.013865320083546778,"vega":0.004242149429747057,"rho":0.0005338253938702739,"breakevenPct":128.3106649433308},{"delta":0.15,"premium":0.2745135068363402,"strike":16.504864931636597,"iv":1.785889875322401,"gamma":0.05371077663649365,"theta":-0.017577259808690807,"vega":0.005614048170974947,"rho":0.0007924131859961505,"breakevenPct":94.88244411699117},{"delta":0.2,"premium":0.38593434535691196,"strike":14.89065654643088,"iv":1.7749979844363806,"gamma":0.0651760156441931,"theta":-0.02101807559210226,"vega":0.0067613716062268295,"rho":0.001042321185030718,"breakevenPct":77.42846564213465},{"delta":0.25,"premium":0.5106543317446273,"strike":13.714765346042983,"iv":1.7760530139059072,"gamma":0.07384288871347479,"theta":-0.02385562352768938,"vega":0.0076648251233510725,"rho":0.001282331138045681,"breakevenPct":65.21974074085493},{"delta":0.3,"premium":0.6486630059040537,"strike":12.756684970479732,"iv":1.785709058324423,"gamma":0.08026232379028718,"theta":-0.02624716834249024,"vega":0.008379017623933751,"rho":0.001512322914967508,"breakevenPct":55.695098448127595},{"delta":0.35,"premium":0.8021845750772877,"strike":11.9825233993817,"iv":1.8173079585950367,"gamma":0.08429524872385986,"theta":-0.028540537238347624,"vega":0.008954169608800067,"rho":0.0017305320352974814,"breakevenPct":48.48673605643424},{"delta":0.4,"premium":0.9255319148936172,"strike":10.996960486322187,"iv":1.725434650455927,"gamma":0.09222370820668693,"theta":-0.028198176291793314,"vega":0.009400607902735563,"rho":0.0019703669308712563,"breakevenPct":38.472617900299724},{"delta":0.45,"premium":1.0585106382978724,"strike":10.2370820668693,"iv":1.65909726443769,"gamma":0.09815075987841945,"theta":-0.02774224924012158,"vega":0.00955258358662614,"rho":0.0022059018186390738,"breakevenPct":31.19155290554209},{"delta":0.5,"premium":1.2544910179640718,"strike":9.656686626746508,"iv":1.681245508982036,"gamma":0.09725349301397206,"theta":-0.028217964071856286,"vega":0.0096,"rho":0.0023928419864481295,"breakevenPct":26.726801913014864},{"delta":0.55,"premium":1.479041916167665,"strike":9.157684630738522,"iv":1.7435209580838325,"gamma":0.09326147704590818,"theta":-0.02911616766467066,"vega":0.0096,"rho":0.00255774501381077,"breakevenPct":23.53921657266189},{"delta":0.6,"premium":1.7265760869565214,"strike":8.628260869565217,"iv":1.7887013043478261,"gamma":0.08850565217391304,"theta":-0.029065434782608694,"vega":0.009339782608695653,"rho":0.0027046843184153784,"breakevenPct":20.26523759026412},{"delta":0.65,"premium":1.984728260869565,"strike":8.084782608695653,"iv":1.8259839130434783,"gamma":0.08339695652173915,"theta":-0.028576304347826088,"vega":0.008959347826086957,"rho":0.002843324593207798,"breakevenPct":16.951345755693595},{"delta":0.7,"premium":2.2469822812846063,"strike":7.532668881506091,"iv":1.8137142857142858,"gamma":0.07825382059800666,"theta":-0.02658394241417498,"vega":0.008339202657807309,"rho":0.0029781915131694187,"breakevenPct":13.584798638684076},{"delta":0.75,"premium":2.514699460399943,"strike":6.97738544553855,"iv":1.7943186048605941,"gamma":0.07291371474876446,"theta":-0.024299830570133543,"vega":0.007663106863295997,"rho":0.0031085212397135233,"breakevenPct":10.244888570714204},{"delta":0.8,"premium":2.9015273656615888,"strike":6.382265591289864,"iv":1.8263871538236012,"gamma":0.06274831340046079,"theta":-0.021663792942068893,"vega":0.006692234844769587,"rho":0.0031416446968971236,"breakevenPct":7.825702171329304},{"delta":0.85,"premium":3.3429084916946614,"strike":5.742788677740451,"iv":1.8613709341916447,"gamma":0.051452703138127096,"theta":-0.01852115751843426,"vega":0.005585821485152223,"rho":0.003133119194316654,"breakevenPct":5.5249380886772785},{"delta":0.9,"premium":3.8822619059265895,"strike":5.023650792097881,"iv":1.9015901871375083,"gamma":0.038127347392676855,"theta":-0.014468721637069692,"vega":0.004235989035984467,"rho":0.0030497962034946656,"breakevenPct":3.4368489898312546}],"put":[{"delta":0.1,"premium":0.26909445916921115,"strike":5.076377836676844,"iv":1.8464451092583598,"gamma":0.03913588822427353,"theta":-0.013394207817998991,"vega":0.004220747094230131,"rho":-0.0009011455409774407,"breakevenPct":44.16627900687998},{"delta":0.15,"premium":0.44410637070511483,"strike":5.77642548282046,"iv":1.8233497089850912,"gamma":0.052491820885460665,"theta":-0.01746845722386052,"vega":0.00558740586857236,"rho":-0.0013826351977095999,"breakevenPct":38.06830299517602},{"delta":0.2,"premium":0.6479947307996501,"strike":6.394652615465733,"iv":1.8104194902514397,"gamma":0.06316753059390129,"theta":-0.02071542673644652,"vega":0.0066853628825846514,"rho":-0.0018830323995296513,"breakevenPct":33.2560059852952},{"delta":0.25,"premium":0.865432728117993,"strike":6.974487274981315,"iv":1.8022590589761143,"gamma":0.072585604737674,"theta":-0.023574213387359814,"vega":0.007657237516124258,"rho":-0.002392301550274223,"breakevenPct":29.04698551842832},{"delta":0.3,"premium":1.0958152173913043,"strike":7.519565217391304,"iv":1.7650108695652176,"gamma":0.08058565217391304,"theta":-0.02499891304347826,"vega":0.008323478260869566,"rho":-0.0029170530500707225,"breakevenPct":25.391986062717763},{"delta":0.35,"premium":1.338241758241758,"strike":8.063736263736264,"iv":1.7321556043956046,"gamma":0.08792505494505494,"theta":-0.02632747252747253,"vega":0.008944615384615384,"rho":-0.003451430597507556,"breakevenPct":21.887404117369268},{"delta":0.4,"premium":1.6679120879120881,"strike":8.613186813186813,"iv":1.7429797802197802,"gamma":0.09072725274725275,"theta":-0.027426373626373627,"vega":0.009329230769230768,"rho":-0.004053734940467341,"breakevenPct":19.334788324335356},{"delta":0.45,"premium":2.028376703841388,"strike":9.183395291201983,"iv":1.7568171003717472,"gamma":0.09257162329615862,"theta":-0.028346716232961585,"vega":0.009618339529120197,"rho":-0.004680362830927902,"breakevenPct":16.898738822757313},{"delta":0.5,"premium":2.4620817843866165,"strike":9.802973977695167,"iv":1.7778208178438661,"gamma":0.09213791821561339,"theta":-0.028842379182156135,"vega":0.009680297397769516,"rho":-0.005364841320849767,"breakevenPct":14.739928068425659},{"delta":0.55,"premium":2.953245856353591,"strike":10.470994475138122,"iv":1.7914707182320442,"gamma":0.09063411602209945,"theta":-0.02871740331491713,"vega":0.009558701657458564,"rho":-0.00609457075744611,"breakevenPct":12.685846471724375},{"delta":0.6,"premium":3.500782597006638,"strike":11.188478246258297,"iv":1.803527229603791,"gamma":0.08815205127578832,"theta":-0.028160838374544903,"vega":0.009315374825898943,"rho":-0.006868861803111095,"breakevenPct":10.712013365253657},{"delta":0.65,"premium":4.145152669684581,"strike":11.993940837105727,"iv":1.8215923133806764,"gamma":0.08410098835180678,"theta":-0.027138780146104307,"vega":0.008953728782732028,"rho":-0.007719956441265654,"breakevenPct":8.841020122867068},{"delta":0.7,"premium":4.96345066383115,"strike":12.957000780977824,"iv":1.8417357598124373,"gamma":0.07805803642129946,"theta":-0.025530971268046113,"vega":0.008401818341992323,"rho":-0.008706158749420712,"breakevenPct":7.159696664963136},{"delta":0.75,"premium":6.270023626268183,"strike":14.389498553966508,"iv":1.9194237137950667,"gamma":0.06850284639140607,"theta":-0.02402209541557978,"vega":0.007677297767564683,"rho":-0.010077655356365315,"breakevenPct":5.697155311285414},{"delta":0.8,"premium":7.741835799223268,"strike":15.990928665803631,"iv":1.9622980909929806,"gamma":0.059010466566173495,"theta":-0.02127152431752156,"vega":0.0067676860478011035,"rho":-0.011579787941599813,"breakevenPct":4.1917204810643005},{"delta":0.85,"premium":9.346072289333069,"strike":17.72370208121188,"iv":1.952804444387276,"gamma":0.049307277561184075,"theta":-0.01711754960343334,"vega":0.005626420000049583,"rho":-0.013186540269193761,"breakevenPct":2.698840977017281},{"delta":0.9,"premium":10.998204315508614,"strike":19.498367559553284,"iv":1.875350804598573,"gamma":0.03829917743035764,"theta":-0.01160012649706231,"vega":0.004217500914308192,"rho":-0.014830836917675429,"breakevenPct":1.2756882224776764}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":19.48254825162078,"iv":1.871184854952558,"gamma":0.03889056249992732,"theta":-0.013865320083546778,"vega":0.004242149429747057,"rho":0.0005338253938702739,"breakevenPct":128.3106649433308},{"delta":0.15,"premium":0.2745135068363402,"strike":16.504864931636597,"iv":1.785889875322401,"gamma":0.05371077663649365,"theta":-0.017577259808690807,"vega":0.005614048170974947,"rho":0.0007924131859961505,"breakevenPct":94.88244411699117},{"delta":0.2,"premium":0.38593434535691196,"strike":14.89065654643088,"iv":1.7749979844363806,"gamma":0.0651760156441931,"theta":-0.02101807559210226,"vega":0.0067613716062268295,"rho":0.001042321185030718,"breakevenPct":77.42846564213465},{"delta":0.25,"premium":0.5106543317446273,"strike":13.714765346042983,"iv":1.7760530139059072,"gamma":0.07384288871347479,"theta":-0.02385562352768938,"vega":0.0076648251233510725,"rho":0.001282331138045681,"breakevenPct":65.21974074085493},{"delta":0.3,"premium":0.6486630059040537,"strike":12.756684970479732,"iv":1.785709058324423,"gamma":0.08026232379028718,"theta":-0.02624716834249024,"vega":0.008379017623933751,"rho":0.001512322914967508,"breakevenPct":55.695098448127595},{"delta":0.35,"premium":0.8021845750772877,"strike":11.9825233993817,"iv":1.8173079585950367,"gamma":0.08429524872385986,"theta":-0.028540537238347624,"vega":0.008954169608800067,"rho":0.0017305320352974814,"breakevenPct":48.48673605643424},{"delta":0.4,"premium":0.9255319148936172,"strike":10.996960486322187,"iv":1.725434650455927,"gamma":0.09222370820668693,"theta":-0.028198176291793314,"vega":0.009400607902735563,"rho":0.0019703669308712563,"breakevenPct":38.472617900299724},{"delta":0.45,"premium":1.0585106382978724,"strike":10.2370820668693,"iv":1.65909726443769,"gamma":0.09815075987841945,"theta":-0.02774224924012158,"vega":0.00955258358662614,"rho":0.0022059018186390738,"breakevenPct":31.19155290554209},{"delta":0.5,"premium":1.2544910179640718,"strike":9.656686626746508,"iv":1.681245508982036,"gamma":0.09725349301397206,"theta":-0.028217964071856286,"vega":0.0096,"rho":0.0023928419864481295,"breakevenPct":26.726801913014864},{"delta":0.55,"premium":1.479041916167665,"strike":9.157684630738522,"iv":1.7435209580838325,"gamma":0.09326147704590818,"theta":-0.02911616766467066,"vega":0.0096,"rho":0.00255774501381077,"breakevenPct":23.53921657266189},{"delta":0.6,"premium":1.7265760869565214,"strike":8.628260869565217,"iv":1.7887013043478261,"gamma":0.08850565217391304,"theta":-0.029065434782608694,"vega":0.009339782608695653,"rho":0.0027046843184153784,"breakevenPct":20.26523759026412},{"delta":0.65,"premium":1.984728260869565,"strike":8.084782608695653,"iv":1.8259839130434783,"gamma":0.08339695652173915,"theta":-0.028576304347826088,"vega":0.008959347826086957,"rho":0.002843324593207798,"breakevenPct":16.951345755693595},{"delta":0.7,"premium":2.2469822812846063,"strike":7.532668881506091,"iv":1.8137142857142858,"gamma":0.07825382059800666,"theta":-0.02658394241417498,"vega":0.008339202657807309,"rho":0.0029781915131694187,"breakevenPct":13.584798638684076},{"delta":0.75,"premium":2.514699460399943,"strike":6.97738544553855,"iv":1.7943186048605941,"gamma":0.07291371474876446,"theta":-0.024299830570133543,"vega":0.007663106863295997,"rho":0.0031085212397135233,"breakevenPct":10.244888570714204},{"delta":0.8,"premium":2.9015273656615888,"strike":6.382265591289864,"iv":1.8263871538236012,"gamma":0.06274831340046079,"theta":-0.021663792942068893,"vega":0.006692234844769587,"rho":0.0031416446968971236,"breakevenPct":7.825702171329304},{"delta":0.85,"premium":3.3429084916946614,"strike":5.742788677740451,"iv":1.8613709341916447,"gamma":0.051452703138127096,"theta":-0.01852115751843426,"vega":0.005585821485152223,"rho":0.003133119194316654,"breakevenPct":5.5249380886772785},{"delta":0.9,"premium":3.8822619059265895,"strike":5.023650792097881,"iv":1.9015901871375083,"gamma":0.038127347392676855,"theta":-0.014468721637069692,"vega":0.004235989035984467,"rho":0.0030497962034946656,"breakevenPct":3.4368489898312546}],"put":[{"delta":0.1,"premium":0.26909445916921115,"strike":5.076377836676844,"iv":1.8464451092583598,"gamma":0.03913588822427353,"theta":-0.013394207817998991,"vega":0.004220747094230131,"rho":-0.0009011455409774407,"breakevenPct":44.16627900687998},{"delta":0.15,"premium":0.44410637070511483,"strike":5.77642548282046,"iv":1.8233497089850912,"gamma":0.052491820885460665,"theta":-0.01746845722386052,"vega":0.00558740586857236,"rho":-0.0013826351977095999,"breakevenPct":38.06830299517602},{"delta":0.2,"premium":0.6479947307996501,"strike":6.394652615465733,"iv":1.8104194902514397,"gamma":0.06316753059390129,"theta":-0.02071542673644652,"vega":0.0066853628825846514,"rho":-0.0018830323995296513,"breakevenPct":33.2560059852952},{"delta":0.25,"premium":0.865432728117993,"strike":6.974487274981315,"iv":1.8022590589761143,"gamma":0.072585604737674,"theta":-0.023574213387359814,"vega":0.007657237516124258,"rho":-0.002392301550274223,"breakevenPct":29.04698551842832},{"delta":0.3,"premium":1.0958152173913043,"strike":7.519565217391304,"iv":1.7650108695652176,"gamma":0.08058565217391304,"theta":-0.02499891304347826,"vega":0.008323478260869566,"rho":-0.0029170530500707225,"breakevenPct":25.391986062717763},{"delta":0.35,"premium":1.338241758241758,"strike":8.063736263736264,"iv":1.7321556043956046,"gamma":0.08792505494505494,"theta":-0.02632747252747253,"vega":0.008944615384615384,"rho":-0.003451430597507556,"breakevenPct":21.887404117369268},{"delta":0.4,"premium":1.6679120879120881,"strike":8.613186813186813,"iv":1.7429797802197802,"gamma":0.09072725274725275,"theta":-0.027426373626373627,"vega":0.009329230769230768,"rho":-0.004053734940467341,"breakevenPct":19.334788324335356},{"delta":0.45,"premium":2.028376703841388,"strike":9.183395291201983,"iv":1.7568171003717472,"gamma":0.09257162329615862,"theta":-0.028346716232961585,"vega":0.009618339529120197,"rho":-0.004680362830927902,"breakevenPct":16.898738822757313},{"delta":0.5,"premium":2.4620817843866165,"strike":9.802973977695167,"iv":1.7778208178438661,"gamma":0.09213791821561339,"theta":-0.028842379182156135,"vega":0.009680297397769516,"rho":-0.005364841320849767,"breakevenPct":14.739928068425659},{"delta":0.55,"premium":2.953245856353591,"strike":10.470994475138122,"iv":1.7914707182320442,"gamma":0.09063411602209945,"theta":-0.02871740331491713,"vega":0.009558701657458564,"rho":-0.00609457075744611,"breakevenPct":12.685846471724375},{"delta":0.6,"premium":3.500782597006638,"strike":11.188478246258297,"iv":1.803527229603791,"gamma":0.08815205127578832,"theta":-0.028160838374544903,"vega":0.009315374825898943,"rho":-0.006868861803111095,"breakevenPct":10.712013365253657},{"delta":0.65,"premium":4.145152669684581,"strike":11.993940837105727,"iv":1.8215923133806764,"gamma":0.08410098835180678,"theta":-0.027138780146104307,"vega":0.008953728782732028,"rho":-0.007719956441265654,"breakevenPct":8.841020122867068},{"delta":0.7,"premium":4.96345066383115,"strike":12.957000780977824,"iv":1.8417357598124373,"gamma":0.07805803642129946,"theta":-0.025530971268046113,"vega":0.008401818341992323,"rho":-0.008706158749420712,"breakevenPct":7.159696664963136},{"delta":0.75,"premium":6.270023626268183,"strike":14.389498553966508,"iv":1.9194237137950667,"gamma":0.06850284639140607,"theta":-0.02402209541557978,"vega":0.007677297767564683,"rho":-0.010077655356365315,"breakevenPct":5.697155311285414},{"delta":0.8,"premium":7.741835799223268,"strike":15.990928665803631,"iv":1.9622980909929806,"gamma":0.059010466566173495,"theta":-0.02127152431752156,"vega":0.0067676860478011035,"rho":-0.011579787941599813,"breakevenPct":4.1917204810643005},{"delta":0.85,"premium":9.346072289333069,"strike":17.72370208121188,"iv":1.952804444387276,"gamma":0.049307277561184075,"theta":-0.01711754960343334,"vega":0.005626420000049583,"rho":-0.013186540269193761,"breakevenPct":2.698840977017281},{"delta":0.9,"premium":10.998204315508614,"strike":19.498367559553284,"iv":1.875350804598573,"gamma":0.03829917743035764,"theta":-0.01160012649706231,"vega":0.004217500914308192,"rho":-0.014830836917675429,"breakevenPct":1.2756882224776764}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}