{"symbol":"AMAU","url":"https://intraalpha.com/companies/AMAU","capturedAt":"2026-10-23T22:41:44.768Z","state":"partial","quote":{"symbol":"AMAU","last_price":8.09,"prev_close":8.03,"regular_close":8.09,"change":0.06,"change_pct":0.7472,"regular_change":0.06,"regular_change_pct":0.7472,"extended_change":0,"extended_change_pct":0,"bid":8.08,"ask":9,"bid_size":200,"ask_size":2200,"volume":190829,"vwap":8.195542,"open":8.06,"high":8.38,"low":7.9144,"close":8.09,"trade_count":1243,"last_trade_at":"2026-10-23T22:30:00.392827846Z","last_quote_at":"2026-10-23T22:34:36.579897411Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T18:41:35.983923555-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T19:49:58.247Z","bars":[{"c":10.76,"h":10.8,"l":10.7,"n":66,"o":10.7,"t":"2026-10-16T08:00:00Z","v":3654,"vw":10.76922},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-16T08:05:00Z","v":100,"vw":10.71},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-16T08:20:00Z","v":200,"vw":10.59},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-16T08:25:00Z","v":100,"vw":10.58},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-16T08:30:00Z","v":100,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-16T08:55:00Z","v":175,"vw":10.61},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-16T10:25:00Z","v":100,"vw":10.59},{"c":10.57,"h":10.6,"l":10.57,"n":3,"o":10.6,"t":"2026-10-16T11:00:00Z","v":600,"vw":10.5925},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-16T11:05:00Z","v":200,"vw":10.58},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T11:15:00Z","v":100,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T11:25:00Z","v":250,"vw":10.55},{"c":10.47,"h":10.48,"l":10.47,"n":2,"o":10.48,"t":"2026-10-16T11:35:00Z","v":200,"vw":10.475},{"c":10.43,"h":10.43,"l":10.43,"n":6,"o":10.43,"t":"2026-10-16T11:40:00Z","v":239,"vw":10.43},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-16T11:50:00Z","v":2500,"vw":10.42},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-16T11:55:00Z","v":100,"vw":10.49},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-16T12:25:00Z","v":200,"vw":10.51},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-16T12:45:00Z","v":161,"vw":10.45},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-16T12:50:00Z","v":139,"vw":10.42},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-16T13:00:00Z","v":201,"vw":10.36},{"c":10.42,"h":10.42,"l":10.36,"n":3,"o":10.36,"t":"2026-10-16T13:05:00Z","v":404,"vw":10.374925},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-16T13:10:00Z","v":300,"vw":10.43},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-16T13:15:00Z","v":137,"vw":10.35},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-16T13:20:00Z","v":202,"vw":10.3},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-16T13:25:00Z","v":200,"vw":10.5},{"c":10.3,"h":10.335,"l":10.2,"n":30,"o":10.3,"t":"2026-10-16T13:30:00Z","v":6190,"vw":10.255009},{"c":10.41,"h":10.41,"l":10.25,"n":24,"o":10.28,"t":"2026-10-16T13:35:00Z","v":2245,"vw":10.324065},{"c":10.3174,"h":10.3174,"l":10.3,"n":12,"o":10.31,"t":"2026-10-16T13:40:00Z","v":1840,"vw":10.310282},{"c":10.4299,"h":10.4726,"l":10.4035,"n":20,"o":10.455,"t":"2026-10-16T13:45:00Z","v":3721,"vw":10.415131},{"c":10.265,"h":10.2817,"l":10.23,"n":11,"o":10.2817,"t":"2026-10-16T13:50:00Z","v":4896,"vw":10.255327},{"c":10.18,"h":10.22,"l":10.155,"n":27,"o":10.22,"t":"2026-10-16T13:55:00Z","v":3465,"vw":10.18509},{"c":10.26,"h":10.29,"l":10.26,"n":6,"o":10.26,"t":"2026-10-16T14:00:00Z","v":872,"vw":10.264151},{"c":10.26,"h":10.26,"l":10.23,"n":12,"o":10.26,"t":"2026-10-16T14:05:00Z","v":1672,"vw":10.241988},{"c":10.22,"h":10.24,"l":10.22,"n":5,"o":10.24,"t":"2026-10-16T14:10:00Z","v":374,"vw":10.228439},{"c":10.29,"h":10.33,"l":10.29,"n":4,"o":10.33,"t":"2026-10-16T14:15:00Z","v":11710,"vw":10.290922},{"c":10.26,"h":10.315,"l":10.26,"n":7,"o":10.315,"t":"2026-10-16T14:20:00Z","v":3454,"vw":10.265639},{"c":10.2,"h":10.22,"l":10.2,"n":11,"o":10.2,"t":"2026-10-16T14:25:00Z","v":3779,"vw":10.206667},{"c":10.3075,"h":10.3244,"l":10.23,"n":9,"o":10.24,"t":"2026-10-16T14:30:00Z","v":5848,"vw":10.282393},{"c":10.38,"h":10.43,"l":10.36,"n":14,"o":10.37,"t":"2026-10-16T14:35:00Z","v":3670,"vw":10.383951},{"c":10.37,"h":10.3795,"l":10.359,"n":19,"o":10.36,"t":"2026-10-16T14:40:00Z","v":11948,"vw":10.366713},{"c":10.36,"h":10.36,"l":10.36,"n":12,"o":10.36,"t":"2026-10-16T14:45:00Z","v":10000,"vw":10.36},{"c":10.3,"h":10.39,"l":10.29,"n":17,"o":10.39,"t":"2026-10-16T14:50:00Z","v":3133,"vw":10.303317},{"c":10.305,"h":10.305,"l":10.27,"n":2,"o":10.27,"t":"2026-10-16T14:55:00Z","v":300,"vw":10.293333},{"c":10.21,"h":10.249,"l":10.21,"n":10,"o":10.22,"t":"2026-10-16T15:00:00Z","v":2720,"vw":10.241481},{"c":10.0711,"h":10.16,"l":10.0711,"n":28,"o":10.16,"t":"2026-10-16T15:05:00Z","v":1099,"vw":10.113891},{"c":10.0399,"h":10.04,"l":10.01,"n":11,"o":10.02,"t":"2026-10-16T15:10:00Z","v":3264,"vw":10.021838},{"c":10.001,"h":10.065,"l":10.001,"n":29,"o":10.03,"t":"2026-10-16T15:15:00Z","v":4651,"vw":10.033725},{"c":9.969,"h":10.04,"l":9.911,"n":74,"o":10.035,"t":"2026-10-16T15:20:00Z","v":6814,"vw":10.006581},{"c":9.99,"h":10,"l":9.99,"n":4,"o":10,"t":"2026-10-16T15:25:00Z","v":359,"vw":9.996785},{"c":10.055,"h":10.055,"l":10.055,"n":1,"o":10.055,"t":"2026-10-16T15:30:00Z","v":115,"vw":10.055},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-16T15:35:00Z","v":1000,"vw":10.03},{"c":10.03,"h":10.03,"l":10.02,"n":3,"o":10.02,"t":"2026-10-16T15:40:00Z","v":1174,"vw":10.020903},{"c":10.055,"h":10.055,"l":10.04,"n":6,"o":10.04,"t":"2026-10-16T15:45:00Z","v":1296,"vw":10.046559},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-10-16T15:50:00Z","v":479,"vw":10.05},{"c":10.0424,"h":10.0424,"l":10.0424,"n":3,"o":10.0424,"t":"2026-10-16T15:55:00Z","v":229,"vw":10.0424},{"c":10,"h":10.03,"l":9.985,"n":22,"o":10.03,"t":"2026-10-16T16:00:00Z","v":4390,"vw":10.005524},{"c":9.99,"h":10.01,"l":9.99,"n":4,"o":10.01,"t":"2026-10-16T16:05:00Z","v":307,"vw":9.996667},{"c":10,"h":10.04,"l":10,"n":7,"o":10.04,"t":"2026-10-16T16:15:00Z","v":450,"vw":10.015385},{"c":10.03,"h":10.035,"l":10.03,"n":3,"o":10.035,"t":"2026-10-16T16:20:00Z","v":312,"vw":10.033215},{"c":10.07,"h":10.09,"l":10.07,"n":5,"o":10.09,"t":"2026-10-16T16:25:00Z","v":699,"vw":10.08},{"c":10.12,"h":10.15,"l":10.12,"n":8,"o":10.135,"t":"2026-10-16T16:30:00Z","v":758,"vw":10.135},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2026-10-16T16:40:00Z","v":1170,"vw":10.15},{"c":10.025,"h":10.025,"l":10.02,"n":2,"o":10.02,"t":"2026-10-16T16:45:00Z","v":1350,"vw":10.02463},{"c":10.04,"h":10.04,"l":10.04,"n":7,"o":10.04,"t":"2026-10-16T16:50:00Z","v":514,"vw":10.04},{"c":10.045,"h":10.045,"l":10.045,"n":2,"o":10.045,"t":"2026-10-16T16:55:00Z","v":143,"vw":10.045},{"c":10,"h":10.02,"l":10,"n":5,"o":10.02,"t":"2026-10-16T17:00:00Z","v":542,"vw":10.015851},{"c":9.99,"h":9.99,"l":9.98,"n":16,"o":9.98,"t":"2026-10-16T17:05:00Z","v":2645,"vw":9.9842},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-16T17:10:00Z","v":450,"vw":10.01},{"c":9.93,"h":9.945,"l":9.9201,"n":9,"o":9.94,"t":"2026-10-16T17:15:00Z","v":5550,"vw":9.930465},{"c":9.96,"h":9.96,"l":9.93,"n":15,"o":9.93,"t":"2026-10-16T17:20:00Z","v":1084,"vw":9.940351},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-16T17:25:00Z","v":149,"vw":10.01},{"c":10.0463,"h":10.05,"l":10.0297,"n":4,"o":10.0297,"t":"2026-10-16T17:30:00Z","v":301,"vw":10.042},{"c":10.035,"h":10.04,"l":10.035,"n":8,"o":10.04,"t":"2026-10-16T17:35:00Z","v":2425,"vw":10.037461},{"c":10.07,"h":10.09,"l":10.06,"n":6,"o":10.09,"t":"2026-10-16T17:40:00Z","v":1636,"vw":10.070813},{"c":10.135,"h":10.135,"l":10.11,"n":4,"o":10.11,"t":"2026-10-16T17:45:00Z","v":557,"vw":10.128704},{"c":10,"h":10,"l":10,"n":9,"o":10,"t":"2026-10-16T17:55:00Z","v":616,"vw":10},{"c":9.99,"h":10,"l":9.99,"n":22,"o":10,"t":"2026-10-16T18:00:00Z","v":1486,"vw":9.996127},{"c":10,"h":10,"l":9.995,"n":5,"o":9.995,"t":"2026-10-16T18:10:00Z","v":763,"vw":9.996429},{"c":9.93,"h":9.98,"l":9.93,"n":17,"o":9.98,"t":"2026-10-16T18:15:00Z","v":10953,"vw":9.951905},{"c":9.91,"h":9.92,"l":9.91,"n":20,"o":9.92,"t":"2026-10-16T18:20:00Z","v":1710,"vw":9.91396},{"c":9.93,"h":9.935,"l":9.92,"n":16,"o":9.935,"t":"2026-10-16T18:25:00Z","v":8173,"vw":9.930619},{"c":9.95,"h":9.9691,"l":9.93,"n":3,"o":9.93,"t":"2026-10-16T18:30:00Z","v":1520,"vw":9.953962},{"c":9.93,"h":9.93,"l":9.93,"n":5,"o":9.93,"t":"2026-10-16T18:35:00Z","v":397,"vw":9.93},{"c":9.88,"h":9.945,"l":9.88,"n":28,"o":9.945,"t":"2026-10-16T18:40:00Z","v":4148,"vw":9.909316},{"c":9.83,"h":9.88,"l":9.83,"n":17,"o":9.88,"t":"2026-10-16T18:45:00Z","v":6452,"vw":9.836741},{"c":9.8151,"h":9.84,"l":9.8151,"n":9,"o":9.83,"t":"2026-10-16T18:50:00Z","v":4312,"vw":9.817678},{"c":9.84,"h":9.84,"l":9.78,"n":40,"o":9.8,"t":"2026-10-16T18:55:00Z","v":4669,"vw":9.814938},{"c":9.82,"h":9.85,"l":9.82,"n":4,"o":9.85,"t":"2026-10-16T19:00:00Z","v":217,"vw":9.835},{"c":9.755,"h":9.82,"l":9.755,"n":24,"o":9.81,"t":"2026-10-16T19:05:00Z","v":8058,"vw":9.781608},{"c":9.84,"h":9.84,"l":9.8,"n":3,"o":9.81,"t":"2026-10-16T19:10:00Z","v":750,"vw":9.806666},{"c":9.81,"h":9.91,"l":9.81,"n":41,"o":9.91,"t":"2026-10-16T19:15:00Z","v":8992,"vw":9.857526},{"c":9.84,"h":9.841,"l":9.8171,"n":10,"o":9.8171,"t":"2026-10-16T19:20:00Z","v":5407,"vw":9.838366},{"c":9.88,"h":9.88,"l":9.86,"n":9,"o":9.86,"t":"2026-10-16T19:25:00Z","v":858,"vw":9.877546},{"c":9.715,"h":9.875,"l":9.715,"n":44,"o":9.875,"t":"2026-10-16T19:30:00Z","v":5345,"vw":9.769722},{"c":9.71,"h":9.71,"l":9.7,"n":39,"o":9.7001,"t":"2026-10-16T19:35:00Z","v":12940,"vw":9.7001},{"c":9.65,"h":9.72,"l":9.65,"n":24,"o":9.72,"t":"2026-10-16T19:40:00Z","v":1332,"vw":9.698829},{"c":9.66,"h":9.6799,"l":9.65,"n":42,"o":9.66,"t":"2026-10-16T19:45:00Z","v":11296,"vw":9.661257},{"c":9.57,"h":9.69,"l":9.57,"n":46,"o":9.69,"t":"2026-10-16T19:50:00Z","v":5473,"vw":9.671611},{"c":9.62,"h":9.6599,"l":9.56,"n":41,"o":9.59,"t":"2026-10-16T19:55:00Z","v":9145,"vw":9.604961},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-16T20:00:00Z","v":300,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-16T20:05:00Z","v":400,"vw":9.7},{"c":9.58,"h":9.72,"l":9.58,"n":3,"o":9.72,"t":"2026-10-16T20:10:00Z","v":500,"vw":9.608},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-16T20:35:00Z","v":266,"vw":9.6},{"c":9.7251,"h":9.7251,"l":9.7251,"n":1,"o":9.7251,"t":"2026-10-16T21:00:00Z","v":300,"vw":9.7251},{"c":9.6115,"h":9.675,"l":9.6115,"n":6,"o":9.675,"t":"2026-10-16T21:35:00Z","v":666,"vw":9.636584},{"c":9.67,"h":9.67,"l":9.67,"n":7,"o":9.67,"t":"2026-10-16T21:45:00Z","v":555,"vw":9.67},{"c":9.65,"h":9.65,"l":9.65,"n":6,"o":9.65,"t":"2026-10-16T22:00:00Z","v":302,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-16T22:15:00Z","v":723,"vw":9.65},{"c":9.62,"h":9.65,"l":9.62,"n":19,"o":9.65,"t":"2026-10-16T22:20:00Z","v":2006,"vw":9.634805},{"c":9.61,"h":9.7,"l":9.61,"n":11,"o":9.7,"t":"2026-10-16T23:40:00Z","v":610,"vw":9.628825},{"c":10.3,"h":10.34,"l":10.25,"n":14,"o":10.3,"t":"2026-10-19T08:00:00Z","v":1687,"vw":10.280986},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-19T08:45:00Z","v":100,"vw":10.28},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-19T09:05:00Z","v":100,"vw":10.23},{"c":10.3,"h":10.3,"l":10.265,"n":5,"o":10.265,"t":"2026-10-19T10:25:00Z","v":1100,"vw":10.2965},{"c":10.248,"h":10.41,"l":10.23,"n":6,"o":10.23,"t":"2026-10-19T11:00:00Z","v":1020,"vw":10.297719},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-19T11:10:00Z","v":1000,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-19T11:15:00Z","v":1000,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-19T11:20:00Z","v":500,"vw":10.3},{"c":10.26,"h":10.26,"l":10.258,"n":3,"o":10.258,"t":"2026-10-19T11:35:00Z","v":650,"vw":10.259077},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-10-19T12:05:00Z","v":204,"vw":10.4},{"c":10.39,"h":10.39,"l":10.39,"n":9,"o":10.39,"t":"2026-10-19T12:15:00Z","v":617,"vw":10.39},{"c":10.25,"h":10.36,"l":10.25,"n":2,"o":10.36,"t":"2026-10-19T12:25:00Z","v":500,"vw":10.272},{"c":10.46,"h":10.48,"l":10.46,"n":4,"o":10.48,"t":"2026-10-19T12:30:00Z","v":896,"vw":10.47162},{"c":10.4654,"h":10.4654,"l":10.46,"n":3,"o":10.46,"t":"2026-10-19T12:35:00Z","v":372,"vw":10.462497},{"c":10.4376,"h":10.47,"l":10.4376,"n":3,"o":10.47,"t":"2026-10-19T12:40:00Z","v":300,"vw":10.452133},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T12:50:00Z","v":300,"vw":10.46},{"c":10.419,"h":10.419,"l":10.4,"n":9,"o":10.4,"t":"2026-10-19T12:55:00Z","v":900,"vw":10.408778},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-19T13:00:00Z","v":556,"vw":10.41},{"c":10.44,"h":10.44,"l":10.3441,"n":4,"o":10.3441,"t":"2026-10-19T13:05:00Z","v":612,"vw":10.42433},{"c":10.48,"h":10.48,"l":10.46,"n":4,"o":10.46,"t":"2026-10-19T13:10:00Z","v":2302,"vw":10.477391},{"c":10.45,"h":10.45,"l":10.44,"n":2,"o":10.44,"t":"2026-10-19T13:15:00Z","v":200,"vw":10.445},{"c":10.4354,"h":10.4354,"l":10.4354,"n":1,"o":10.4354,"t":"2026-10-19T13:20:00Z","v":130,"vw":10.4354},{"c":10.32,"h":10.46,"l":10.26,"n":37,"o":10.46,"t":"2026-10-19T13:30:00Z","v":12301,"vw":10.355108},{"c":10.27,"h":10.3358,"l":10.23,"n":27,"o":10.3358,"t":"2026-10-19T13:35:00Z","v":6332,"vw":10.254603},{"c":10.4,"h":10.4,"l":10.22,"n":8,"o":10.22,"t":"2026-10-19T13:40:00Z","v":1726,"vw":10.344353},{"c":10.3999,"h":10.3999,"l":10.32,"n":12,"o":10.32,"t":"2026-10-19T13:45:00Z","v":4126,"vw":10.373997},{"c":10.3107,"h":10.4,"l":10.31,"n":25,"o":10.39,"t":"2026-10-19T13:50:00Z","v":5674,"vw":10.329462},{"c":10.225,"h":10.27,"l":10.215,"n":17,"o":10.2534,"t":"2026-10-19T13:55:00Z","v":4637,"vw":10.238775},{"c":10.2,"h":10.24,"l":10.19,"n":16,"o":10.24,"t":"2026-10-19T14:00:00Z","v":5250,"vw":10.20594},{"c":10.2699,"h":10.2699,"l":10.2,"n":14,"o":10.2,"t":"2026-10-19T14:05:00Z","v":2191,"vw":10.255006},{"c":10.335,"h":10.335,"l":10.24,"n":12,"o":10.28,"t":"2026-10-19T14:10:00Z","v":948,"vw":10.293851},{"c":10.33,"h":10.3457,"l":10.321,"n":17,"o":10.33,"t":"2026-10-19T14:15:00Z","v":2227,"vw":10.336745},{"c":10.33,"h":10.38,"l":10.33,"n":10,"o":10.38,"t":"2026-10-19T14:20:00Z","v":2093,"vw":10.348617},{"c":10.34,"h":10.35,"l":10.32,"n":14,"o":10.33,"t":"2026-10-19T14:25:00Z","v":1207,"vw":10.336754},{"c":10.272,"h":10.305,"l":10.271,"n":5,"o":10.305,"t":"2026-10-19T14:30:00Z","v":3000,"vw":10.272617},{"c":10.225,"h":10.281,"l":10.21,"n":5,"o":10.281,"t":"2026-10-19T14:35:00Z","v":490,"vw":10.245778},{"c":10.315,"h":10.315,"l":10.29,"n":3,"o":10.29,"t":"2026-10-19T14:40:00Z","v":5101,"vw":10.29049},{"c":10.36,"h":10.4,"l":10.335,"n":7,"o":10.335,"t":"2026-10-19T14:45:00Z","v":5204,"vw":10.354489},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-19T14:50:00Z","v":135,"vw":10.31},{"c":10.2558,"h":10.28,"l":10.2558,"n":6,"o":10.28,"t":"2026-10-19T14:55:00Z","v":710,"vw":10.272257},{"c":10.2705,"h":10.3017,"l":10.2705,"n":3,"o":10.3017,"t":"2026-10-19T15:00:00Z","v":496,"vw":10.2939},{"c":10.38,"h":10.38,"l":10.37,"n":3,"o":10.37,"t":"2026-10-19T15:05:00Z","v":218,"vw":10.374695},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-19T15:10:00Z","v":300,"vw":10.32},{"c":10.4,"h":10.4,"l":10.3899,"n":6,"o":10.3899,"t":"2026-10-19T15:15:00Z","v":465,"vw":10.397114},{"c":10.4399,"h":10.4399,"l":10.39,"n":20,"o":10.41,"t":"2026-10-19T15:20:00Z","v":9166,"vw":10.416146},{"c":10.47,"h":10.48,"l":10.47,"n":5,"o":10.47,"t":"2026-10-19T15:25:00Z","v":950,"vw":10.474378},{"c":10.41,"h":10.41,"l":10.41,"n":5,"o":10.41,"t":"2026-10-19T15:30:00Z","v":626,"vw":10.41},{"c":10.43,"h":10.45,"l":10.43,"n":9,"o":10.4476,"t":"2026-10-19T15:35:00Z","v":1023,"vw":10.439891},{"c":10.3842,"h":10.3842,"l":10.3842,"n":1,"o":10.3842,"t":"2026-10-19T15:45:00Z","v":180,"vw":10.3842},{"c":10.32,"h":10.35,"l":10.32,"n":3,"o":10.35,"t":"2026-10-19T16:00:00Z","v":579,"vw":10.332643},{"c":10.3,"h":10.32,"l":10.295,"n":6,"o":10.3,"t":"2026-10-19T16:05:00Z","v":876,"vw":10.306875},{"c":10.34,"h":10.345,"l":10.33,"n":5,"o":10.33,"t":"2026-10-19T16:10:00Z","v":542,"vw":10.338},{"c":10.3,"h":10.32,"l":10.3,"n":10,"o":10.32,"t":"2026-10-19T16:15:00Z","v":1333,"vw":10.302906},{"c":10.26,"h":10.28,"l":10.26,"n":3,"o":10.28,"t":"2026-10-19T16:25:00Z","v":324,"vw":10.268032},{"c":10.2655,"h":10.27,"l":10.2496,"n":8,"o":10.27,"t":"2026-10-19T16:30:00Z","v":10456,"vw":10.250387},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-10-19T16:35:00Z","v":275,"vw":10.27},{"c":10.2164,"h":10.2164,"l":10.2164,"n":1,"o":10.2164,"t":"2026-10-19T16:40:00Z","v":300,"vw":10.2164},{"c":10.17,"h":10.25,"l":10.165,"n":25,"o":10.25,"t":"2026-10-19T16:45:00Z","v":8559,"vw":10.199698},{"c":10.14,"h":10.15,"l":10.14,"n":4,"o":10.15,"t":"2026-10-19T16:50:00Z","v":506,"vw":10.14296},{"c":10.13,"h":10.13,"l":10.1201,"n":3,"o":10.1201,"t":"2026-10-19T16:55:00Z","v":210,"vw":10.12505},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-19T17:00:00Z","v":600,"vw":10.1},{"c":10.09,"h":10.1549,"l":10.09,"n":14,"o":10.14,"t":"2026-10-19T17:05:00Z","v":1240,"vw":10.112549},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-19T17:10:00Z","v":1444,"vw":10.09},{"c":10.0301,"h":10.05,"l":10.0301,"n":6,"o":10.045,"t":"2026-10-19T17:20:00Z","v":503,"vw":10.041346},{"c":10.03,"h":10.03,"l":10.0136,"n":5,"o":10.0136,"t":"2026-10-19T17:25:00Z","v":10372,"vw":10.02943},{"c":10.03,"h":10.03,"l":10.0182,"n":3,"o":10.0182,"t":"2026-10-19T17:30:00Z","v":316,"vw":10.024003},{"c":10.025,"h":10.025,"l":10.025,"n":1,"o":10.025,"t":"2026-10-19T17:35:00Z","v":100,"vw":10.025},{"c":10,"h":10,"l":10,"n":25,"o":10,"t":"2026-10-19T17:40:00Z","v":1142,"vw":10},{"c":9.9301,"h":9.97,"l":9.9301,"n":17,"o":9.97,"t":"2026-10-19T17:45:00Z","v":2740,"vw":9.956246},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2026-10-19T17:50:00Z","v":275,"vw":9.96},{"c":9.945,"h":9.945,"l":9.945,"n":3,"o":9.945,"t":"2026-10-19T17:55:00Z","v":180,"vw":9.945},{"c":9.9999,"h":10.02,"l":9.9936,"n":4,"o":9.9936,"t":"2026-10-19T18:00:00Z","v":2734,"vw":9.995115},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-19T18:05:00Z","v":501,"vw":9.99},{"c":10.01,"h":10.0283,"l":10.01,"n":6,"o":10.0141,"t":"2026-10-19T18:10:00Z","v":974,"vw":10.014738},{"c":9.93,"h":9.95,"l":9.93,"n":9,"o":9.95,"t":"2026-10-19T18:20:00Z","v":568,"vw":9.942},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-19T18:25:00Z","v":1503,"vw":9.9},{"c":9.91,"h":9.9293,"l":9.91,"n":2,"o":9.9293,"t":"2026-10-19T18:30:00Z","v":450,"vw":9.925011},{"c":9.915,"h":9.915,"l":9.915,"n":1,"o":9.915,"t":"2026-10-19T18:35:00Z","v":640,"vw":9.915},{"c":9.92,"h":9.92,"l":9.92,"n":4,"o":9.92,"t":"2026-10-19T18:40:00Z","v":1089,"vw":9.92},{"c":9.92,"h":9.93,"l":9.91,"n":13,"o":9.93,"t":"2026-10-19T18:45:00Z","v":648,"vw":9.92},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-19T19:00:00Z","v":100,"vw":9.92},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-19T19:05:00Z","v":154,"vw":9.85},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-19T19:10:00Z","v":1412,"vw":9.88},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-19T19:15:00Z","v":112,"vw":9.92},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-19T19:20:00Z","v":406,"vw":9.95},{"c":9.96,"h":9.96,"l":9.95,"n":84,"o":9.955,"t":"2026-10-19T19:25:00Z","v":50222,"vw":9.95997},{"c":9.951,"h":9.951,"l":9.951,"n":1,"o":9.951,"t":"2026-10-19T19:30:00Z","v":200,"vw":9.951},{"c":10.005,"h":10.005,"l":10.005,"n":1,"o":10.005,"t":"2026-10-19T19:35:00Z","v":100,"vw":10.005},{"c":9.9945,"h":10.01,"l":9.9945,"n":14,"o":10.005,"t":"2026-10-19T19:40:00Z","v":1746,"vw":10.002494},{"c":9.96,"h":9.96,"l":9.95,"n":4,"o":9.95,"t":"2026-10-19T19:45:00Z","v":238,"vw":9.955},{"c":9.85,"h":9.94,"l":9.85,"n":37,"o":9.94,"t":"2026-10-19T19:50:00Z","v":8398,"vw":9.858798},{"c":9.815,"h":9.855,"l":9.81,"n":76,"o":9.85,"t":"2026-10-19T19:55:00Z","v":9317,"vw":9.835056},{"c":9.82,"h":9.82,"l":9.815,"n":4,"o":9.815,"t":"2026-10-19T20:00:00Z","v":212,"vw":9.817381},{"c":9.8595,"h":9.8595,"l":9.8595,"n":1,"o":9.8595,"t":"2026-10-19T20:05:00Z","v":100,"vw":9.8595},{"c":9.84,"h":9.84,"l":9.84,"n":7,"o":9.84,"t":"2026-10-19T20:15:00Z","v":600,"vw":9.84},{"c":9.86,"h":9.86,"l":9.86,"n":14,"o":9.86,"t":"2026-10-19T20:25:00Z","v":525,"vw":9.86},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-19T21:30:00Z","v":396,"vw":9.9},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T23:00:00Z","v":1001,"vw":10},{"c":9.96,"h":9.96,"l":9.94,"n":2,"o":9.94,"t":"2026-10-19T23:15:00Z","v":309,"vw":9.953269},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-19T23:40:00Z","v":149,"vw":9.96},{"c":9.9,"h":9.96,"l":9.9,"n":13,"o":9.96,"t":"2026-10-19T23:45:00Z","v":511,"vw":9.936628},{"c":9.91,"h":9.91,"l":9.9,"n":3,"o":9.9,"t":"2026-10-19T23:50:00Z","v":400,"vw":9.9025},{"c":9.88,"h":9.91,"l":9.88,"n":6,"o":9.91,"t":"2026-10-19T23:55:00Z","v":603,"vw":9.904417},{"c":9.61,"h":9.61,"l":9.5,"n":51,"o":9.51,"t":"2026-10-20T08:00:00Z","v":3033,"vw":9.549401},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-20T08:10:00Z","v":104,"vw":9.6},{"c":9.5,"h":9.5,"l":9.5,"n":18,"o":9.5,"t":"2026-10-20T09:05:00Z","v":477,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-20T09:10:00Z","v":392,"vw":9.5},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-20T09:15:00Z","v":100,"vw":9.53},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-20T09:30:00Z","v":113,"vw":9.6},{"c":9.61,"h":9.61,"l":9.54,"n":6,"o":9.55,"t":"2026-10-20T11:00:00Z","v":700,"vw":9.555},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-20T11:05:00Z","v":100,"vw":9.55},{"c":9.44,"h":9.44,"l":9.44,"n":6,"o":9.44,"t":"2026-10-20T11:25:00Z","v":221,"vw":9.44},{"c":9.4154,"h":9.4421,"l":9.4154,"n":3,"o":9.4421,"t":"2026-10-20T11:45:00Z","v":1101,"vw":9.417827},{"c":9.46,"h":9.46,"l":9.45,"n":2,"o":9.45,"t":"2026-10-20T11:50:00Z","v":250,"vw":9.454},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-20T12:05:00Z","v":446,"vw":9.41},{"c":9.425,"h":9.43,"l":9.4,"n":15,"o":9.4,"t":"2026-10-20T12:10:00Z","v":4720,"vw":9.426572},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-20T12:25:00Z","v":100,"vw":9.48},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-20T12:35:00Z","v":131,"vw":9.4},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-20T12:40:00Z","v":110,"vw":9.58},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-20T13:00:00Z","v":200,"vw":9.55},{"c":9.63,"h":9.63,"l":9.61,"n":2,"o":9.61,"t":"2026-10-20T13:15:00Z","v":500,"vw":9.62188},{"c":9.46,"h":9.46,"l":9.46,"n":7,"o":9.46,"t":"2026-10-20T13:25:00Z","v":1106,"vw":9.46},{"c":9.48,"h":9.59,"l":9.46,"n":23,"o":9.59,"t":"2026-10-20T13:30:00Z","v":3283,"vw":9.511428},{"c":9.39,"h":9.5299,"l":9.355,"n":32,"o":9.38,"t":"2026-10-20T13:35:00Z","v":2646,"vw":9.423443},{"c":9.18,"h":9.25,"l":9.18,"n":42,"o":9.25,"t":"2026-10-20T13:40:00Z","v":4831,"vw":9.22422},{"c":9.31,"h":9.31,"l":9.2499,"n":19,"o":9.26,"t":"2026-10-20T13:45:00Z","v":2026,"vw":9.273264},{"c":9.39,"h":9.39,"l":9.3,"n":14,"o":9.3,"t":"2026-10-20T13:50:00Z","v":1686,"vw":9.327053},{"c":9.47,"h":9.475,"l":9.3637,"n":24,"o":9.3637,"t":"2026-10-20T13:55:00Z","v":2260,"vw":9.445078},{"c":9.5,"h":9.545,"l":9.5,"n":21,"o":9.52,"t":"2026-10-20T14:00:00Z","v":4480,"vw":9.521861},{"c":9.56,"h":9.61,"l":9.501,"n":15,"o":9.501,"t":"2026-10-20T14:05:00Z","v":1473,"vw":9.54887},{"c":9.51,"h":9.5176,"l":9.48,"n":10,"o":9.5,"t":"2026-10-20T14:10:00Z","v":2978,"vw":9.48794},{"c":9.545,"h":9.57,"l":9.5,"n":12,"o":9.5,"t":"2026-10-20T14:15:00Z","v":687,"vw":9.524498},{"c":9.53,"h":9.53,"l":9.5,"n":26,"o":9.53,"t":"2026-10-20T14:20:00Z","v":5405,"vw":9.52555},{"c":9.69,"h":9.69,"l":9.5401,"n":20,"o":9.5401,"t":"2026-10-20T14:25:00Z","v":1916,"vw":9.635},{"c":9.6,"h":9.7829,"l":9.6,"n":40,"o":9.7829,"t":"2026-10-20T14:30:00Z","v":2650,"vw":9.7096},{"c":9.6,"h":9.6,"l":9.59,"n":6,"o":9.59,"t":"2026-10-20T14:35:00Z","v":291,"vw":9.595},{"c":9.605,"h":9.605,"l":9.565,"n":4,"o":9.565,"t":"2026-10-20T14:40:00Z","v":1220,"vw":9.585},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-20T14:45:00Z","v":187,"vw":9.54},{"c":9.5558,"h":9.5558,"l":9.53,"n":15,"o":9.53,"t":"2026-10-20T14:50:00Z","v":648,"vw":9.53645},{"c":9.56,"h":9.5617,"l":9.55,"n":11,"o":9.55,"t":"2026-10-20T15:05:00Z","v":5655,"vw":9.560196},{"c":9.39,"h":9.55,"l":9.36,"n":47,"o":9.55,"t":"2026-10-20T15:10:00Z","v":4386,"vw":9.476078},{"c":9.42,"h":9.43,"l":9.38,"n":23,"o":9.38,"t":"2026-10-20T15:15:00Z","v":9824,"vw":9.420723},{"c":9.4,"h":9.43,"l":9.4,"n":20,"o":9.43,"t":"2026-10-20T15:20:00Z","v":6115,"vw":9.400544},{"c":9.42,"h":9.4205,"l":9.42,"n":6,"o":9.4205,"t":"2026-10-20T15:25:00Z","v":528,"vw":9.420339},{"c":9.4,"h":9.4076,"l":9.4,"n":11,"o":9.405,"t":"2026-10-20T15:30:00Z","v":4015,"vw":9.406325},{"c":9.32,"h":9.32,"l":9.32,"n":14,"o":9.32,"t":"2026-10-20T15:35:00Z","v":604,"vw":9.32},{"c":9.39,"h":9.395,"l":9.36,"n":8,"o":9.36,"t":"2026-10-20T15:40:00Z","v":663,"vw":9.377545},{"c":9.39,"h":9.4,"l":9.35,"n":10,"o":9.36,"t":"2026-10-20T15:45:00Z","v":1151,"vw":9.374811},{"c":9.43,"h":9.43,"l":9.39,"n":11,"o":9.39,"t":"2026-10-20T15:50:00Z","v":1316,"vw":9.396203},{"c":9.475,"h":9.475,"l":9.475,"n":1,"o":9.475,"t":"2026-10-20T15:55:00Z","v":500,"vw":9.475},{"c":9.46,"h":9.49,"l":9.46,"n":18,"o":9.48,"t":"2026-10-20T16:00:00Z","v":1903,"vw":9.477664},{"c":9.48,"h":9.49,"l":9.48,"n":3,"o":9.49,"t":"2026-10-20T16:05:00Z","v":1100,"vw":9.489091},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-20T16:10:00Z","v":624,"vw":9.45},{"c":9.41,"h":9.45,"l":9.41,"n":6,"o":9.44,"t":"2026-10-20T16:15:00Z","v":505,"vw":9.427857},{"c":9.43,"h":9.44,"l":9.43,"n":2,"o":9.44,"t":"2026-10-20T16:20:00Z","v":225,"vw":9.434444},{"c":9.455,"h":9.46,"l":9.4216,"n":5,"o":9.4216,"t":"2026-10-20T16:25:00Z","v":1844,"vw":9.437873},{"c":9.465,"h":9.465,"l":9.4599,"n":6,"o":9.4599,"t":"2026-10-20T16:30:00Z","v":1639,"vw":9.461188},{"c":9.49,"h":9.5,"l":9.49,"n":10,"o":9.49,"t":"2026-10-20T16:35:00Z","v":582,"vw":9.494},{"c":9.39,"h":9.4362,"l":9.38,"n":11,"o":9.42,"t":"2026-10-20T16:40:00Z","v":3733,"vw":9.420433},{"c":9.405,"h":9.41,"l":9.375,"n":10,"o":9.375,"t":"2026-10-20T16:45:00Z","v":799,"vw":9.401066},{"c":9.35,"h":9.4,"l":9.35,"n":6,"o":9.4,"t":"2026-10-20T16:50:00Z","v":424,"vw":9.36972},{"c":9.345,"h":9.345,"l":9.345,"n":3,"o":9.345,"t":"2026-10-20T16:55:00Z","v":668,"vw":9.345},{"c":9.38,"h":9.38,"l":9.355,"n":19,"o":9.37,"t":"2026-10-20T17:00:00Z","v":11188,"vw":9.378118},{"c":9.38,"h":9.39,"l":9.37,"n":4,"o":9.37,"t":"2026-10-20T17:05:00Z","v":301,"vw":9.38},{"c":9.395,"h":9.395,"l":9.37,"n":3,"o":9.37,"t":"2026-10-20T17:10:00Z","v":501,"vw":9.375},{"c":9.4,"h":9.4,"l":9.39,"n":3,"o":9.39,"t":"2026-10-20T17:15:00Z","v":379,"vw":9.397361},{"c":9.4,"h":9.42,"l":9.4,"n":10,"o":9.42,"t":"2026-10-20T17:20:00Z","v":702,"vw":9.41},{"c":9.41,"h":9.42,"l":9.4,"n":3,"o":9.4,"t":"2026-10-20T17:25:00Z","v":700,"vw":9.414286},{"c":9.42,"h":9.43,"l":9.42,"n":6,"o":9.42,"t":"2026-10-20T17:30:00Z","v":2039,"vw":9.42592},{"c":9.44,"h":9.44,"l":9.43,"n":6,"o":9.43,"t":"2026-10-20T17:40:00Z","v":527,"vw":9.435413},{"c":9.43,"h":9.43,"l":9.41,"n":7,"o":9.41,"t":"2026-10-20T17:45:00Z","v":564,"vw":9.422},{"c":9.47,"h":9.47,"l":9.47,"n":6,"o":9.47,"t":"2026-10-20T17:50:00Z","v":251,"vw":9.47},{"c":9.47,"h":9.49,"l":9.47,"n":4,"o":9.49,"t":"2026-10-20T17:55:00Z","v":327,"vw":9.483846},{"c":9.5001,"h":9.515,"l":9.5,"n":10,"o":9.5,"t":"2026-10-20T18:00:00Z","v":2037,"vw":9.508961},{"c":9.5,"h":9.5,"l":9.495,"n":9,"o":9.5,"t":"2026-10-20T18:05:00Z","v":850,"vw":9.496983},{"c":9.49,"h":9.51,"l":9.49,"n":15,"o":9.505,"t":"2026-10-20T18:10:00Z","v":4173,"vw":9.494415},{"c":9.48,"h":9.485,"l":9.48,"n":16,"o":9.485,"t":"2026-10-20T18:15:00Z","v":2363,"vw":9.480221},{"c":9.49,"h":9.49,"l":9.47,"n":14,"o":9.47,"t":"2026-10-20T18:20:00Z","v":2182,"vw":9.481085},{"c":9.495,"h":9.495,"l":9.47,"n":18,"o":9.47,"t":"2026-10-20T18:25:00Z","v":1778,"vw":9.481523},{"c":9.44,"h":9.47,"l":9.44,"n":9,"o":9.47,"t":"2026-10-20T18:30:00Z","v":3930,"vw":9.468807},{"c":9.42,"h":9.43,"l":9.42,"n":5,"o":9.43,"t":"2026-10-20T18:35:00Z","v":725,"vw":9.428592},{"c":9.395,"h":9.44,"l":9.395,"n":8,"o":9.44,"t":"2026-10-20T18:40:00Z","v":539,"vw":9.429286},{"c":9.43,"h":9.44,"l":9.395,"n":15,"o":9.395,"t":"2026-10-20T18:45:00Z","v":2925,"vw":9.420052},{"c":9.43,"h":9.43,"l":9.43,"n":11,"o":9.43,"t":"2026-10-20T18:50:00Z","v":938,"vw":9.43},{"c":9.45,"h":9.46,"l":9.44,"n":16,"o":9.44,"t":"2026-10-20T18:55:00Z","v":1390,"vw":9.44916},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-10-20T19:00:00Z","v":728,"vw":9.45},{"c":9.47,"h":9.48,"l":9.46,"n":15,"o":9.46,"t":"2026-10-20T19:05:00Z","v":2222,"vw":9.463382},{"c":9.47,"h":9.47,"l":9.46,"n":10,"o":9.47,"t":"2026-10-20T19:10:00Z","v":1171,"vw":9.466885},{"c":9.46,"h":9.48,"l":9.46,"n":12,"o":9.47,"t":"2026-10-20T19:15:00Z","v":1089,"vw":9.469601},{"c":9.43,"h":9.45,"l":9.42,"n":11,"o":9.45,"t":"2026-10-20T19:20:00Z","v":1283,"vw":9.43},{"c":9.42,"h":9.4449,"l":9.42,"n":21,"o":9.43,"t":"2026-10-20T19:25:00Z","v":2317,"vw":9.433756},{"c":9.49,"h":9.5,"l":9.42,"n":6,"o":9.43,"t":"2026-10-20T19:30:00Z","v":1210,"vw":9.485},{"c":9.44,"h":9.495,"l":9.44,"n":27,"o":9.495,"t":"2026-10-20T19:35:00Z","v":3168,"vw":9.451979},{"c":9.49,"h":9.49,"l":9.44,"n":18,"o":9.44,"t":"2026-10-20T19:40:00Z","v":3212,"vw":9.45326},{"c":9.43,"h":9.485,"l":9.43,"n":22,"o":9.485,"t":"2026-10-20T19:45:00Z","v":3760,"vw":9.440966},{"c":9.47,"h":9.47,"l":9.42,"n":21,"o":9.42,"t":"2026-10-20T19:50:00Z","v":5543,"vw":9.458538},{"c":9.43,"h":9.51,"l":9.425,"n":155,"o":9.51,"t":"2026-10-20T19:55:00Z","v":23048,"vw":9.442724},{"c":9.409,"h":9.409,"l":9.409,"n":1,"o":9.409,"t":"2026-10-20T20:00:00Z","v":100,"vw":9.409},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-20T20:05:00Z","v":428,"vw":9.44},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-20T20:15:00Z","v":100,"vw":9.35},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-20T20:30:00Z","v":320,"vw":9.48},{"c":9.47,"h":9.52,"l":9.46,"n":19,"o":9.52,"t":"2026-10-20T20:35:00Z","v":2778,"vw":9.4776},{"c":9.43,"h":9.43,"l":9.43,"n":5,"o":9.43,"t":"2026-10-20T20:40:00Z","v":2224,"vw":9.43},{"c":9.65,"h":9.65,"l":9.58,"n":15,"o":9.58,"t":"2026-10-20T20:50:00Z","v":4993,"vw":9.603568},{"c":9.7,"h":9.7,"l":9.64,"n":14,"o":9.64,"t":"2026-10-20T20:55:00Z","v":2836,"vw":9.664273},{"c":9.661,"h":9.7,"l":9.661,"n":10,"o":9.7,"t":"2026-10-20T21:00:00Z","v":2660,"vw":9.670885},{"c":9.76,"h":9.76,"l":9.73,"n":6,"o":9.73,"t":"2026-10-20T21:05:00Z","v":5250,"vw":9.752857},{"c":9.8,"h":9.8,"l":9.78,"n":5,"o":9.78,"t":"2026-10-20T21:10:00Z","v":910,"vw":9.791111},{"c":9.78,"h":9.8353,"l":9.78,"n":2,"o":9.8353,"t":"2026-10-20T21:15:00Z","v":1450,"vw":9.797162},{"c":9.8,"h":9.8,"l":9.78,"n":2,"o":9.78,"t":"2026-10-20T21:20:00Z","v":470,"vw":9.784255},{"c":9.93,"h":9.93,"l":9.916,"n":4,"o":9.916,"t":"2026-10-20T22:10:00Z","v":876,"vw":9.928353},{"c":9.94,"h":9.94,"l":9.91,"n":24,"o":9.91,"t":"2026-10-20T22:15:00Z","v":8091,"vw":9.918747},{"c":9.95,"h":9.95,"l":9.94,"n":8,"o":9.94,"t":"2026-10-20T22:20:00Z","v":2520,"vw":9.947222},{"c":9.979,"h":9.98,"l":9.979,"n":2,"o":9.98,"t":"2026-10-20T22:25:00Z","v":1350,"vw":9.979222},{"c":9.9786,"h":9.9786,"l":9.97,"n":3,"o":9.97,"t":"2026-10-20T22:30:00Z","v":1544,"vw":9.974961},{"c":9.884,"h":9.89,"l":9.884,"n":5,"o":9.89,"t":"2026-10-20T22:55:00Z","v":1700,"vw":9.886118},{"c":9.8219,"h":9.9,"l":9.8219,"n":3,"o":9.9,"t":"2026-10-20T23:00:00Z","v":2558,"vw":9.876708},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-20T23:05:00Z","v":1503,"vw":9.86},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-20T23:10:00Z","v":108,"vw":9.9},{"c":9.77,"h":9.79,"l":9.77,"n":26,"o":9.79,"t":"2026-10-20T23:20:00Z","v":3975,"vw":9.782562},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-20T23:25:00Z","v":200,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-20T23:30:00Z","v":400,"vw":9.82},{"c":9.82,"h":9.83,"l":9.82,"n":3,"o":9.83,"t":"2026-10-20T23:35:00Z","v":525,"vw":9.828095},{"c":9.87,"h":9.87,"l":9.87,"n":3,"o":9.87,"t":"2026-10-20T23:45:00Z","v":1600,"vw":9.87},{"c":9.8115,"h":9.8115,"l":9.8115,"n":1,"o":9.8115,"t":"2026-10-20T23:50:00Z","v":200,"vw":9.8115},{"c":9.95,"h":9.95,"l":9.91,"n":3,"o":9.91,"t":"2026-10-20T23:55:00Z","v":1707,"vw":9.934623},{"c":9.86,"h":9.92,"l":9.86,"n":8,"o":9.9,"t":"2026-10-21T08:00:00Z","v":1701,"vw":9.887078},{"c":9.9,"h":9.97,"l":9.9,"n":3,"o":9.97,"t":"2026-10-21T08:05:00Z","v":450,"vw":9.937778},{"c":9.72,"h":9.72,"l":9.72,"n":13,"o":9.72,"t":"2026-10-21T08:35:00Z","v":1000,"vw":9.72},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-21T09:30:00Z","v":300,"vw":9.72},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-21T11:20:00Z","v":251,"vw":9.73},{"c":9.9,"h":9.9,"l":9.87,"n":6,"o":9.87,"t":"2026-10-21T11:30:00Z","v":841,"vw":9.884615},{"c":9.9,"h":9.9,"l":9.889,"n":11,"o":9.89,"t":"2026-10-21T11:45:00Z","v":3500,"vw":9.897214},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-21T11:55:00Z","v":100,"vw":9.92},{"c":9.87,"h":9.87,"l":9.84,"n":2,"o":9.84,"t":"2026-10-21T13:00:00Z","v":400,"vw":9.8475},{"c":9.8576,"h":9.8576,"l":9.8576,"n":1,"o":9.8576,"t":"2026-10-21T13:05:00Z","v":100,"vw":9.8576},{"c":9.8407,"h":9.8407,"l":9.8407,"n":1,"o":9.8407,"t":"2026-10-21T13:10:00Z","v":100,"vw":9.8407},{"c":9.93,"h":9.93,"l":9.87,"n":4,"o":9.87,"t":"2026-10-21T13:15:00Z","v":2440,"vw":9.916004},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-21T13:25:00Z","v":100,"vw":9.84},{"c":9.75,"h":9.8,"l":9.7,"n":47,"o":9.79,"t":"2026-10-21T13:30:00Z","v":7853,"vw":9.76628},{"c":9.74,"h":9.78,"l":9.68,"n":18,"o":9.78,"t":"2026-10-21T13:35:00Z","v":4917,"vw":9.733931},{"c":9.619,"h":9.7,"l":9.619,"n":45,"o":9.6669,"t":"2026-10-21T13:40:00Z","v":10943,"vw":9.665163},{"c":9.73,"h":9.77,"l":9.68,"n":26,"o":9.6808,"t":"2026-10-21T13:45:00Z","v":5851,"vw":9.709639},{"c":9.6,"h":9.74,"l":9.6,"n":22,"o":9.74,"t":"2026-10-21T13:50:00Z","v":2722,"vw":9.670278},{"c":9.67,"h":9.67,"l":9.65,"n":8,"o":9.6675,"t":"2026-10-21T13:55:00Z","v":1326,"vw":9.667212},{"c":9.645,"h":9.645,"l":9.61,"n":18,"o":9.64,"t":"2026-10-21T14:00:00Z","v":9805,"vw":9.637074},{"c":9.63,"h":9.63,"l":9.63,"n":4,"o":9.63,"t":"2026-10-21T14:05:00Z","v":800,"vw":9.63},{"c":9.56,"h":9.59,"l":9.55,"n":8,"o":9.58,"t":"2026-10-21T14:10:00Z","v":1195,"vw":9.571013},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-10-21T14:15:00Z","v":1006,"vw":9.56},{"c":9.61,"h":9.66,"l":9.61,"n":6,"o":9.66,"t":"2026-10-21T14:20:00Z","v":958,"vw":9.641436},{"c":9.655,"h":9.655,"l":9.6,"n":17,"o":9.61,"t":"2026-10-21T14:25:00Z","v":5522,"vw":9.624841},{"c":9.685,"h":9.69,"l":9.685,"n":3,"o":9.69,"t":"2026-10-21T14:30:00Z","v":1500,"vw":9.685667},{"c":9.63,"h":9.65,"l":9.61,"n":8,"o":9.65,"t":"2026-10-21T14:35:00Z","v":855,"vw":9.627059},{"c":9.615,"h":9.62,"l":9.615,"n":2,"o":9.62,"t":"2026-10-21T14:40:00Z","v":500,"vw":9.616},{"c":9.66,"h":9.66,"l":9.6599,"n":2,"o":9.6599,"t":"2026-10-21T14:45:00Z","v":1100,"vw":9.659909},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-21T14:50:00Z","v":175,"vw":9.66},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-21T14:55:00Z","v":111,"vw":9.65},{"c":9.65,"h":9.69,"l":9.65,"n":50,"o":9.65,"t":"2026-10-21T15:00:00Z","v":7365,"vw":9.668597},{"c":9.675,"h":9.68,"l":9.67,"n":7,"o":9.675,"t":"2026-10-21T15:05:00Z","v":972,"vw":9.674751},{"c":9.7,"h":9.7,"l":9.68,"n":8,"o":9.68,"t":"2026-10-21T15:10:00Z","v":740,"vw":9.689809},{"c":9.675,"h":9.71,"l":9.675,"n":4,"o":9.7,"t":"2026-10-21T15:15:00Z","v":440,"vw":9.691364},{"c":9.6501,"h":9.66,"l":9.65,"n":6,"o":9.66,"t":"2026-10-21T15:20:00Z","v":650,"vw":9.65402},{"c":9.64,"h":9.67,"l":9.64,"n":33,"o":9.65,"t":"2026-10-21T15:25:00Z","v":3446,"vw":9.651997},{"c":9.68,"h":9.68,"l":9.66,"n":13,"o":9.66,"t":"2026-10-21T15:30:00Z","v":2540,"vw":9.664167},{"c":9.73,"h":9.73,"l":9.69,"n":10,"o":9.69,"t":"2026-10-21T15:35:00Z","v":1003,"vw":9.725316},{"c":9.73,"h":9.73,"l":9.7,"n":12,"o":9.71,"t":"2026-10-21T15:40:00Z","v":1587,"vw":9.712603},{"c":9.75,"h":9.75,"l":9.74,"n":6,"o":9.74,"t":"2026-10-21T15:45:00Z","v":705,"vw":9.746667},{"c":9.7686,"h":9.7864,"l":9.7686,"n":7,"o":9.77,"t":"2026-10-21T15:50:00Z","v":2634,"vw":9.770569},{"c":9.77,"h":9.77,"l":9.75,"n":14,"o":9.75,"t":"2026-10-21T15:55:00Z","v":1268,"vw":9.76},{"c":9.7302,"h":9.765,"l":9.72,"n":16,"o":9.76,"t":"2026-10-21T16:00:00Z","v":9397,"vw":9.734172},{"c":9.7,"h":9.7231,"l":9.7,"n":13,"o":9.7231,"t":"2026-10-21T16:05:00Z","v":3274,"vw":9.713248},{"c":9.72,"h":9.73,"l":9.6842,"n":16,"o":9.6842,"t":"2026-10-21T16:10:00Z","v":4439,"vw":9.70482},{"c":9.71,"h":9.72,"l":9.71,"n":6,"o":9.72,"t":"2026-10-21T16:15:00Z","v":1245,"vw":9.710894},{"c":9.7,"h":9.72,"l":9.7,"n":7,"o":9.7017,"t":"2026-10-21T16:20:00Z","v":3428,"vw":9.712613},{"c":9.67,"h":9.675,"l":9.67,"n":15,"o":9.675,"t":"2026-10-21T16:25:00Z","v":1661,"vw":9.671667},{"c":9.67,"h":9.69,"l":9.67,"n":4,"o":9.68,"t":"2026-10-21T16:30:00Z","v":1589,"vw":9.681391},{"c":9.8,"h":9.8,"l":9.665,"n":22,"o":9.665,"t":"2026-10-21T16:35:00Z","v":3017,"vw":9.723112},{"c":9.7499,"h":9.7499,"l":9.74,"n":11,"o":9.74,"t":"2026-10-21T16:40:00Z","v":481,"vw":9.745023},{"c":9.73,"h":9.7391,"l":9.7125,"n":17,"o":9.7391,"t":"2026-10-21T16:45:00Z","v":4773,"vw":9.72131},{"c":9.73,"h":9.73,"l":9.73,"n":6,"o":9.73,"t":"2026-10-21T16:50:00Z","v":516,"vw":9.73},{"c":9.7087,"h":9.7087,"l":9.7087,"n":1,"o":9.7087,"t":"2026-10-21T16:55:00Z","v":300,"vw":9.7087},{"c":9.71,"h":9.725,"l":9.7,"n":19,"o":9.715,"t":"2026-10-21T17:00:00Z","v":1435,"vw":9.714167},{"c":9.74,"h":9.74,"l":9.72,"n":10,"o":9.72,"t":"2026-10-21T17:05:00Z","v":1414,"vw":9.733417},{"c":9.72,"h":9.72,"l":9.72,"n":3,"o":9.72,"t":"2026-10-21T17:10:00Z","v":284,"vw":9.72},{"c":9.73,"h":9.745,"l":9.72,"n":8,"o":9.72,"t":"2026-10-21T17:15:00Z","v":2071,"vw":9.730156},{"c":9.73,"h":9.75,"l":9.73,"n":10,"o":9.7394,"t":"2026-10-21T17:20:00Z","v":3182,"vw":9.748157},{"c":9.71,"h":9.71,"l":9.71,"n":12,"o":9.71,"t":"2026-10-21T17:25:00Z","v":1051,"vw":9.71},{"c":9.61,"h":9.7,"l":9.61,"n":18,"o":9.7,"t":"2026-10-21T17:30:00Z","v":2020,"vw":9.660824},{"c":9.6,"h":9.63,"l":9.6,"n":22,"o":9.62,"t":"2026-10-21T17:35:00Z","v":4828,"vw":9.618885},{"c":9.6143,"h":9.6143,"l":9.6,"n":2,"o":9.6,"t":"2026-10-21T17:40:00Z","v":310,"vw":9.605074},{"c":9.59,"h":9.59,"l":9.565,"n":11,"o":9.58,"t":"2026-10-21T17:45:00Z","v":1322,"vw":9.573482},{"c":9.58,"h":9.6,"l":9.58,"n":9,"o":9.6,"t":"2026-10-21T17:50:00Z","v":890,"vw":9.593016},{"c":9.59,"h":9.59,"l":9.57,"n":8,"o":9.57,"t":"2026-10-21T17:55:00Z","v":542,"vw":9.584286},{"c":9.57,"h":9.59,"l":9.57,"n":13,"o":9.59,"t":"2026-10-21T18:00:00Z","v":4458,"vw":9.57716},{"c":9.61,"h":9.6154,"l":9.58,"n":22,"o":9.58,"t":"2026-10-21T18:05:00Z","v":2322,"vw":9.604829},{"c":9.6254,"h":9.6254,"l":9.62,"n":3,"o":9.62,"t":"2026-10-21T18:10:00Z","v":215,"vw":9.6227},{"c":9.635,"h":9.6599,"l":9.63,"n":18,"o":9.63,"t":"2026-10-21T18:15:00Z","v":3225,"vw":9.639957},{"c":9.62,"h":9.635,"l":9.601,"n":20,"o":9.635,"t":"2026-10-21T18:20:00Z","v":6082,"vw":9.610614},{"c":9.63,"h":9.63,"l":9.63,"n":5,"o":9.63,"t":"2026-10-21T18:25:00Z","v":382,"vw":9.63},{"c":9.65,"h":9.65,"l":9.64,"n":10,"o":9.64,"t":"2026-10-21T18:30:00Z","v":936,"vw":9.645627},{"c":9.64,"h":9.65,"l":9.64,"n":10,"o":9.64,"t":"2026-10-21T18:35:00Z","v":1051,"vw":9.645194},{"c":9.6501,"h":9.6501,"l":9.64,"n":5,"o":9.64,"t":"2026-10-21T18:40:00Z","v":1298,"vw":9.641683},{"c":9.63,"h":9.69,"l":9.63,"n":16,"o":9.68,"t":"2026-10-21T18:45:00Z","v":2099,"vw":9.660055},{"c":9.62,"h":9.62,"l":9.6,"n":19,"o":9.62,"t":"2026-10-21T18:50:00Z","v":1554,"vw":9.610566},{"c":9.54,"h":9.605,"l":9.54,"n":19,"o":9.605,"t":"2026-10-21T18:55:00Z","v":1273,"vw":9.565},{"c":9.52,"h":9.53,"l":9.49,"n":40,"o":9.53,"t":"2026-10-21T19:00:00Z","v":5644,"vw":9.512606},{"c":9.505,"h":9.54,"l":9.505,"n":17,"o":9.52,"t":"2026-10-21T19:05:00Z","v":1212,"vw":9.515},{"c":9.53,"h":9.53,"l":9.49,"n":8,"o":9.49,"t":"2026-10-21T19:10:00Z","v":658,"vw":9.508553},{"c":9.58,"h":9.58,"l":9.54,"n":8,"o":9.54,"t":"2026-10-21T19:15:00Z","v":930,"vw":9.559614},{"c":9.58,"h":9.58,"l":9.57,"n":15,"o":9.58,"t":"2026-10-21T19:20:00Z","v":1244,"vw":9.574184},{"c":9.61,"h":9.625,"l":9.59,"n":8,"o":9.59,"t":"2026-10-21T19:25:00Z","v":1767,"vw":9.613058},{"c":9.605,"h":9.605,"l":9.605,"n":1,"o":9.605,"t":"2026-10-21T19:30:00Z","v":100,"vw":9.605},{"c":9.61,"h":9.62,"l":9.61,"n":6,"o":9.62,"t":"2026-10-21T19:35:00Z","v":2039,"vw":9.610744},{"c":9.61,"h":9.61,"l":9.59,"n":12,"o":9.59,"t":"2026-10-21T19:40:00Z","v":2066,"vw":9.605827},{"c":9.63,"h":9.63,"l":9.615,"n":4,"o":9.615,"t":"2026-10-21T19:45:00Z","v":1100,"vw":9.623091},{"c":9.62,"h":9.62,"l":9.59,"n":13,"o":9.62,"t":"2026-10-21T19:50:00Z","v":4655,"vw":9.601533},{"c":9.59,"h":9.6,"l":9.57,"n":25,"o":9.59,"t":"2026-10-21T19:55:00Z","v":7944,"vw":9.591165},{"c":9.6,"h":9.6,"l":9.58,"n":4,"o":9.58,"t":"2026-10-21T20:00:00Z","v":1680,"vw":9.591919},{"c":9,"h":9.58,"l":9,"n":75,"o":9.58,"t":"2026-10-21T20:05:00Z","v":5683,"vw":9.28646},{"c":8.88,"h":9,"l":8.88,"n":9,"o":9,"t":"2026-10-21T20:10:00Z","v":2071,"vw":8.92103},{"c":8.9,"h":8.95,"l":8.9,"n":11,"o":8.9,"t":"2026-10-21T20:15:00Z","v":1768,"vw":8.903106},{"c":9.158,"h":9.158,"l":8.92,"n":27,"o":8.92,"t":"2026-10-21T20:20:00Z","v":4187,"vw":9.073819},{"c":9.05,"h":9.1,"l":9.05,"n":5,"o":9.1,"t":"2026-10-21T20:25:00Z","v":1529,"vw":9.083333},{"c":9.14,"h":9.142,"l":9.14,"n":6,"o":9.142,"t":"2026-10-21T20:30:00Z","v":303,"vw":9.140667},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-21T20:35:00Z","v":110,"vw":9.06},{"c":9.15,"h":9.15,"l":9.0283,"n":4,"o":9.0283,"t":"2026-10-21T20:40:00Z","v":621,"vw":9.129717},{"c":9.15,"h":9.22,"l":9.15,"n":4,"o":9.21,"t":"2026-10-21T20:45:00Z","v":800,"vw":9.1965},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-21T20:50:00Z","v":300,"vw":9.16},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-21T20:55:00Z","v":110,"vw":9.34},{"c":9.14,"h":9.19,"l":9.01,"n":10,"o":9.01,"t":"2026-10-21T21:05:00Z","v":3299,"vw":9.076816},{"c":9.162,"h":9.1795,"l":9.01,"n":5,"o":9.1795,"t":"2026-10-21T21:10:00Z","v":1501,"vw":9.133133},{"c":9.167,"h":9.167,"l":9.167,"n":1,"o":9.167,"t":"2026-10-21T21:20:00Z","v":100,"vw":9.167},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-21T21:30:00Z","v":600,"vw":9.19},{"c":9.12,"h":9.12,"l":9.11,"n":2,"o":9.11,"t":"2026-10-21T21:35:00Z","v":200,"vw":9.115},{"c":9.11,"h":9.1102,"l":9.11,"n":2,"o":9.1102,"t":"2026-10-21T21:40:00Z","v":300,"vw":9.110067},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T21:50:00Z","v":217,"vw":9.15},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-21T22:00:00Z","v":182,"vw":9.1},{"c":9.0498,"h":9.0498,"l":9.0498,"n":1,"o":9.0498,"t":"2026-10-21T22:05:00Z","v":200,"vw":9.0498},{"c":9.02,"h":9.04,"l":9.02,"n":8,"o":9.04,"t":"2026-10-21T22:15:00Z","v":1027,"vw":9.022336},{"c":9.049,"h":9.049,"l":9.049,"n":1,"o":9.049,"t":"2026-10-21T22:30:00Z","v":200,"vw":9.049},{"c":9.0306,"h":9.0306,"l":9.0306,"n":1,"o":9.0306,"t":"2026-10-21T22:40:00Z","v":100,"vw":9.0306},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-21T22:45:00Z","v":1656,"vw":9.05},{"c":9.05,"h":9.06,"l":9.05,"n":19,"o":9.05,"t":"2026-10-21T22:50:00Z","v":7992,"vw":9.053863},{"c":9,"h":9,"l":9,"n":12,"o":9,"t":"2026-10-21T23:00:00Z","v":2230,"vw":9},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-21T23:10:00Z","v":101,"vw":8.96},{"c":8.97,"h":8.97,"l":8.95,"n":5,"o":8.95,"t":"2026-10-21T23:25:00Z","v":252,"vw":8.96},{"c":8.97,"h":8.97,"l":8.95,"n":12,"o":8.95,"t":"2026-10-21T23:30:00Z","v":1304,"vw":8.966369},{"c":8.96,"h":8.96,"l":8.95,"n":14,"o":8.95,"t":"2026-10-21T23:35:00Z","v":10000,"vw":8.954895},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-21T23:45:00Z","v":100,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-21T23:50:00Z","v":223,"vw":8.95},{"c":8.9,"h":8.95,"l":8.9,"n":10,"o":8.95,"t":"2026-10-21T23:55:00Z","v":771,"vw":8.908571},{"c":8.7,"h":8.74,"l":8.54,"n":50,"o":8.59,"t":"2026-10-22T08:00:00Z","v":4655,"vw":8.618809},{"c":8.6,"h":8.63,"l":8.6,"n":18,"o":8.63,"t":"2026-10-22T08:05:00Z","v":446,"vw":8.615},{"c":8.66,"h":8.66,"l":8.62,"n":6,"o":8.62,"t":"2026-10-22T08:10:00Z","v":911,"vw":8.650562},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T08:35:00Z","v":100,"vw":8.67},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-22T08:40:00Z","v":230,"vw":8.72},{"c":8.6697,"h":8.6697,"l":8.66,"n":2,"o":8.66,"t":"2026-10-22T08:50:00Z","v":200,"vw":8.66485},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-22T08:55:00Z","v":200,"vw":8.57},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-22T10:30:00Z","v":300,"vw":8.71},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-22T10:40:00Z","v":100,"vw":8.72},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-22T10:55:00Z","v":1100,"vw":8.7},{"c":8.67,"h":8.78,"l":8.67,"n":18,"o":8.76,"t":"2026-10-22T11:00:00Z","v":2780,"vw":8.696803},{"c":8.705,"h":8.72,"l":8.67,"n":8,"o":8.68,"t":"2026-10-22T11:05:00Z","v":2913,"vw":8.676336},{"c":8.74,"h":8.76,"l":8.74,"n":2,"o":8.76,"t":"2026-10-22T11:10:00Z","v":200,"vw":8.75},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-22T11:20:00Z","v":126,"vw":8.76},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T11:35:00Z","v":100,"vw":8.79},{"c":8.7884,"h":8.7884,"l":8.7884,"n":1,"o":8.7884,"t":"2026-10-22T11:50:00Z","v":200,"vw":8.7884},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-10-22T11:55:00Z","v":307,"vw":8.7},{"c":8.6893,"h":8.6893,"l":8.6893,"n":1,"o":8.6893,"t":"2026-10-22T12:05:00Z","v":200,"vw":8.6893},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-22T12:10:00Z","v":500,"vw":8.72},{"c":8.65,"h":8.7107,"l":8.65,"n":4,"o":8.7107,"t":"2026-10-22T12:30:00Z","v":801,"vw":8.6816},{"c":8.61,"h":8.61,"l":8.6,"n":7,"o":8.61,"t":"2026-10-22T12:35:00Z","v":1646,"vw":8.609375},{"c":8.5744,"h":8.5744,"l":8.5744,"n":1,"o":8.5744,"t":"2026-10-22T12:45:00Z","v":400,"vw":8.5744},{"c":8.54,"h":8.55,"l":8.54,"n":19,"o":8.55,"t":"2026-10-22T12:50:00Z","v":836,"vw":8.544285},{"c":8.51,"h":8.56,"l":8.51,"n":4,"o":8.56,"t":"2026-10-22T12:55:00Z","v":1111,"vw":8.555455},{"c":8.4,"h":8.49,"l":8.4,"n":24,"o":8.48,"t":"2026-10-22T13:00:00Z","v":987,"vw":8.444286},{"c":8.395,"h":8.41,"l":8.395,"n":29,"o":8.41,"t":"2026-10-22T13:05:00Z","v":6154,"vw":8.409743},{"c":8.4,"h":8.43,"l":8.4,"n":3,"o":8.43,"t":"2026-10-22T13:10:00Z","v":422,"vw":8.415782},{"c":8.38,"h":8.38,"l":8.32,"n":4,"o":8.32,"t":"2026-10-22T13:15:00Z","v":1102,"vw":8.374545},{"c":8.42,"h":8.42,"l":8.39,"n":3,"o":8.39,"t":"2026-10-22T13:20:00Z","v":401,"vw":8.3975},{"c":8.36,"h":8.42,"l":8.35,"n":29,"o":8.42,"t":"2026-10-22T13:25:00Z","v":9771,"vw":8.39598},{"c":8.34,"h":8.5,"l":8.31,"n":112,"o":8.39,"t":"2026-10-22T13:30:00Z","v":22242,"vw":8.369031},{"c":8.38,"h":8.4062,"l":8.29,"n":104,"o":8.34,"t":"2026-10-22T13:35:00Z","v":27866,"vw":8.34437},{"c":8.43,"h":8.43,"l":8.3,"n":48,"o":8.341,"t":"2026-10-22T13:40:00Z","v":13869,"vw":8.347985},{"c":8.5431,"h":8.55,"l":8.41,"n":57,"o":8.45,"t":"2026-10-22T13:45:00Z","v":11190,"vw":8.485622},{"c":8.59,"h":8.59,"l":8.49,"n":25,"o":8.52,"t":"2026-10-22T13:50:00Z","v":5099,"vw":8.533835},{"c":8.67,"h":8.67,"l":8.6299,"n":28,"o":8.665,"t":"2026-10-22T13:55:00Z","v":6301,"vw":8.649574},{"c":8.58,"h":8.695,"l":8.58,"n":38,"o":8.66,"t":"2026-10-22T14:00:00Z","v":8931,"vw":8.616033},{"c":8.47,"h":8.58,"l":8.47,"n":12,"o":8.58,"t":"2026-10-22T14:05:00Z","v":853,"vw":8.537267},{"c":8.48,"h":8.505,"l":8.47,"n":26,"o":8.5,"t":"2026-10-22T14:10:00Z","v":1900,"vw":8.491456},{"c":8.52,"h":8.52,"l":8.471,"n":15,"o":8.48,"t":"2026-10-22T14:15:00Z","v":3451,"vw":8.498576},{"c":8.47,"h":8.54,"l":8.46,"n":19,"o":8.54,"t":"2026-10-22T14:20:00Z","v":6334,"vw":8.491642},{"c":8.555,"h":8.555,"l":8.46,"n":44,"o":8.46,"t":"2026-10-22T14:25:00Z","v":9449,"vw":8.4983},{"c":8.525,"h":8.535,"l":8.52,"n":25,"o":8.52,"t":"2026-10-22T14:30:00Z","v":7663,"vw":8.523373},{"c":8.4755,"h":8.51,"l":8.4755,"n":21,"o":8.5,"t":"2026-10-22T14:35:00Z","v":4295,"vw":8.501658},{"c":8.47,"h":8.485,"l":8.46,"n":24,"o":8.48,"t":"2026-10-22T14:40:00Z","v":8123,"vw":8.465378},{"c":8.35,"h":8.45,"l":8.35,"n":48,"o":8.45,"t":"2026-10-22T14:45:00Z","v":5289,"vw":8.405432},{"c":8.32,"h":8.35,"l":8.3,"n":59,"o":8.35,"t":"2026-10-22T14:50:00Z","v":6096,"vw":8.325714},{"c":8.27,"h":8.28,"l":8.23,"n":66,"o":8.28,"t":"2026-10-22T14:55:00Z","v":10998,"vw":8.242141},{"c":8.24,"h":8.28,"l":8.22,"n":38,"o":8.28,"t":"2026-10-22T15:00:00Z","v":4058,"vw":8.24439},{"c":8.23,"h":8.24,"l":8.22,"n":21,"o":8.24,"t":"2026-10-22T15:05:00Z","v":2828,"vw":8.230515},{"c":8.205,"h":8.205,"l":8.19,"n":49,"o":8.2,"t":"2026-10-22T15:10:00Z","v":6783,"vw":8.194526},{"c":8.28,"h":8.28,"l":8.18,"n":28,"o":8.18,"t":"2026-10-22T15:15:00Z","v":2861,"vw":8.239724},{"c":8.32,"h":8.34,"l":8.2791,"n":13,"o":8.2791,"t":"2026-10-22T15:20:00Z","v":1054,"vw":8.31151},{"c":8.29,"h":8.35,"l":8.29,"n":44,"o":8.33,"t":"2026-10-22T15:25:00Z","v":1959,"vw":8.330064},{"c":8.295,"h":8.31,"l":8.275,"n":14,"o":8.28,"t":"2026-10-22T15:30:00Z","v":914,"vw":8.283655},{"c":8.3,"h":8.32,"l":8.3,"n":23,"o":8.3,"t":"2026-10-22T15:35:00Z","v":1328,"vw":8.312668},{"c":8.29,"h":8.29,"l":8.28,"n":23,"o":8.29,"t":"2026-10-22T15:40:00Z","v":3017,"vw":8.289228},{"c":8.24,"h":8.28,"l":8.2356,"n":11,"o":8.28,"t":"2026-10-22T15:45:00Z","v":1350,"vw":8.257758},{"c":8.35,"h":8.35,"l":8.26,"n":24,"o":8.26,"t":"2026-10-22T15:50:00Z","v":2394,"vw":8.297534},{"c":8.32,"h":8.34,"l":8.32,"n":8,"o":8.33,"t":"2026-10-22T15:55:00Z","v":1051,"vw":8.330846},{"c":8.36,"h":8.37,"l":8.36,"n":13,"o":8.365,"t":"2026-10-22T16:00:00Z","v":909,"vw":8.36719},{"c":8.3655,"h":8.3655,"l":8.32,"n":16,"o":8.33,"t":"2026-10-22T16:05:00Z","v":3348,"vw":8.338833},{"c":8.405,"h":8.405,"l":8.37,"n":6,"o":8.37,"t":"2026-10-22T16:10:00Z","v":717,"vw":8.380213},{"c":8.365,"h":8.405,"l":8.365,"n":23,"o":8.395,"t":"2026-10-22T16:15:00Z","v":3009,"vw":8.380949},{"c":8.36,"h":8.4,"l":8.36,"n":32,"o":8.38,"t":"2026-10-22T16:20:00Z","v":2071,"vw":8.370652},{"c":8.32,"h":8.37,"l":8.32,"n":12,"o":8.37,"t":"2026-10-22T16:25:00Z","v":2254,"vw":8.346485},{"c":8.29,"h":8.305,"l":8.29,"n":12,"o":8.3,"t":"2026-10-22T16:30:00Z","v":1645,"vw":8.297167},{"c":8.28,"h":8.31,"l":8.28,"n":28,"o":8.29,"t":"2026-10-22T16:35:00Z","v":5490,"vw":8.300338},{"c":8.28,"h":8.29,"l":8.28,"n":10,"o":8.29,"t":"2026-10-22T16:40:00Z","v":1032,"vw":8.284481},{"c":8.21,"h":8.24,"l":8.21,"n":28,"o":8.24,"t":"2026-10-22T16:45:00Z","v":6505,"vw":8.227492},{"c":8.24,"h":8.24,"l":8.18,"n":42,"o":8.21,"t":"2026-10-22T16:50:00Z","v":6290,"vw":8.195673},{"c":8.3,"h":8.3,"l":8.25,"n":19,"o":8.25,"t":"2026-10-22T16:55:00Z","v":1462,"vw":8.26937},{"c":8.24,"h":8.28,"l":8.24,"n":13,"o":8.28,"t":"2026-10-22T17:00:00Z","v":1155,"vw":8.262762},{"c":8.22,"h":8.22,"l":8.22,"n":10,"o":8.22,"t":"2026-10-22T17:05:00Z","v":741,"vw":8.22},{"c":8.26,"h":8.26,"l":8.24,"n":10,"o":8.24,"t":"2026-10-22T17:10:00Z","v":784,"vw":8.245047},{"c":8.32,"h":8.32,"l":8.26,"n":22,"o":8.29,"t":"2026-10-22T17:15:00Z","v":1877,"vw":8.284903},{"c":8.28,"h":8.31,"l":8.28,"n":16,"o":8.3,"t":"2026-10-22T17:20:00Z","v":2060,"vw":8.285005},{"c":8.28,"h":8.28,"l":8.26,"n":8,"o":8.2723,"t":"2026-10-22T17:25:00Z","v":1883,"vw":8.27134},{"c":8.32,"h":8.32,"l":8.28,"n":63,"o":8.29,"t":"2026-10-22T17:30:00Z","v":34747,"vw":8.290588},{"c":8.3,"h":8.3299,"l":8.3,"n":59,"o":8.32,"t":"2026-10-22T17:35:00Z","v":12099,"vw":8.30364},{"c":8.27,"h":8.28,"l":8.265,"n":26,"o":8.27,"t":"2026-10-22T17:40:00Z","v":5083,"vw":8.273655},{"c":8.26,"h":8.26,"l":8.26,"n":10,"o":8.26,"t":"2026-10-22T17:45:00Z","v":964,"vw":8.26},{"c":8.27,"h":8.28,"l":8.26,"n":19,"o":8.26,"t":"2026-10-22T17:50:00Z","v":1636,"vw":8.267874},{"c":8.24,"h":8.24,"l":8.23,"n":7,"o":8.23,"t":"2026-10-22T17:55:00Z","v":308,"vw":8.235},{"c":8.19,"h":8.2354,"l":8.19,"n":22,"o":8.2354,"t":"2026-10-22T18:00:00Z","v":3562,"vw":8.198568},{"c":8.23,"h":8.23,"l":8.2,"n":9,"o":8.2,"t":"2026-10-22T18:05:00Z","v":644,"vw":8.217871},{"c":8.22,"h":8.23,"l":8.21,"n":8,"o":8.23,"t":"2026-10-22T18:10:00Z","v":1043,"vw":8.214},{"c":8.23,"h":8.23,"l":8.2,"n":4,"o":8.2,"t":"2026-10-22T18:15:00Z","v":1085,"vw":8.206427},{"c":8.24,"h":8.2554,"l":8.23,"n":15,"o":8.25,"t":"2026-10-22T18:20:00Z","v":2680,"vw":8.245244},{"c":8.2245,"h":8.24,"l":8.2245,"n":6,"o":8.24,"t":"2026-10-22T18:25:00Z","v":625,"vw":8.231951},{"c":8.24,"h":8.24,"l":8.2,"n":5,"o":8.2,"t":"2026-10-22T18:30:00Z","v":884,"vw":8.214547},{"c":8.22,"h":8.2391,"l":8.215,"n":15,"o":8.2391,"t":"2026-10-22T18:35:00Z","v":1350,"vw":8.224724},{"c":8.2,"h":8.2,"l":8.19,"n":11,"o":8.19,"t":"2026-10-22T18:40:00Z","v":1426,"vw":8.193437},{"c":8.2,"h":8.21,"l":8.2,"n":4,"o":8.2,"t":"2026-10-22T18:45:00Z","v":559,"vw":8.204919},{"c":8.215,"h":8.215,"l":8.2,"n":6,"o":8.2,"t":"2026-10-22T18:50:00Z","v":581,"vw":8.206875},{"c":8.205,"h":8.22,"l":8.205,"n":10,"o":8.22,"t":"2026-10-22T18:55:00Z","v":1227,"vw":8.218119},{"c":8.22,"h":8.22,"l":8.18,"n":20,"o":8.195,"t":"2026-10-22T19:00:00Z","v":6472,"vw":8.184151},{"c":8.19,"h":8.23,"l":8.19,"n":8,"o":8.23,"t":"2026-10-22T19:05:00Z","v":771,"vw":8.207276},{"c":8.2464,"h":8.2464,"l":8.19,"n":15,"o":8.19,"t":"2026-10-22T19:10:00Z","v":2142,"vw":8.203247},{"c":8.2,"h":8.22,"l":8.2,"n":18,"o":8.22,"t":"2026-10-22T19:15:00Z","v":26855,"vw":8.210397},{"c":8.22,"h":8.22,"l":8.21,"n":15,"o":8.22,"t":"2026-10-22T19:20:00Z","v":2154,"vw":8.212268},{"c":8.205,"h":8.21,"l":8.19,"n":14,"o":8.21,"t":"2026-10-22T19:25:00Z","v":948,"vw":8.199035},{"c":8.1299,"h":8.18,"l":8.1299,"n":20,"o":8.18,"t":"2026-10-22T19:30:00Z","v":2793,"vw":8.172662},{"c":8.05,"h":8.08,"l":8.05,"n":11,"o":8.08,"t":"2026-10-22T19:35:00Z","v":1614,"vw":8.072446},{"c":8.05,"h":8.07,"l":8.0211,"n":21,"o":8.03,"t":"2026-10-22T19:40:00Z","v":7699,"vw":8.038984},{"c":8.045,"h":8.0599,"l":8.03,"n":21,"o":8.0401,"t":"2026-10-22T19:45:00Z","v":1794,"vw":8.041618},{"c":8.05,"h":8.1,"l":8.05,"n":22,"o":8.08,"t":"2026-10-22T19:50:00Z","v":1948,"vw":8.078588},{"c":8.03,"h":8.08,"l":8.02,"n":29,"o":8.06,"t":"2026-10-22T19:55:00Z","v":3046,"vw":8.028378},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-22T20:00:00Z","v":115,"vw":8.05},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-22T20:05:00Z","v":701,"vw":8.09},{"c":8.2605,"h":8.2605,"l":8.2605,"n":2,"o":8.2605,"t":"2026-10-22T20:20:00Z","v":150,"vw":8.2605},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-22T20:30:00Z","v":101,"vw":8.05},{"c":8.1687,"h":8.1687,"l":8.1687,"n":1,"o":8.1687,"t":"2026-10-22T20:35:00Z","v":120,"vw":8.1687},{"c":8.04,"h":8.17,"l":8.04,"n":4,"o":8.17,"t":"2026-10-22T20:40:00Z","v":611,"vw":8.061667},{"c":8.01,"h":8.02,"l":8.01,"n":8,"o":8.02,"t":"2026-10-22T20:45:00Z","v":664,"vw":8.016},{"c":8.01,"h":8.01,"l":8,"n":22,"o":8,"t":"2026-10-22T20:50:00Z","v":1048,"vw":8.007143},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-10-22T20:55:00Z","v":500,"vw":8.02},{"c":8.0004,"h":8.0004,"l":8.0004,"n":2,"o":8.0004,"t":"2026-10-22T21:05:00Z","v":210,"vw":8.0004},{"c":8.05,"h":8.1,"l":8.05,"n":7,"o":8.1,"t":"2026-10-22T23:15:00Z","v":2543,"vw":8.078475},{"c":8.0252,"h":8.05,"l":8.0252,"n":2,"o":8.05,"t":"2026-10-22T23:20:00Z","v":339,"vw":8.033686},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-22T23:25:00Z","v":250,"vw":8.03},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-10-22T23:30:00Z","v":160,"vw":8},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-22T23:45:00Z","v":105,"vw":8},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-22T23:50:00Z","v":100,"vw":8.02},{"c":8.33,"h":8.36,"l":8.33,"n":4,"o":8.36,"t":"2026-10-23T08:00:00Z","v":391,"vw":8.34108},{"c":8.34,"h":8.34,"l":8.34,"n":8,"o":8.34,"t":"2026-10-23T09:15:00Z","v":560,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-23T09:20:00Z","v":440,"vw":8.34},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-23T09:40:00Z","v":1250,"vw":8.25},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-23T10:35:00Z","v":127,"vw":8.2},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-23T11:00:00Z","v":153,"vw":8.1},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-23T11:05:00Z","v":1300,"vw":8.17},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-23T11:20:00Z","v":1000,"vw":8.18},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-23T12:05:00Z","v":133,"vw":8.07},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-23T12:15:00Z","v":394,"vw":8.11},{"c":8.1893,"h":8.1893,"l":8.1893,"n":1,"o":8.1893,"t":"2026-10-23T12:20:00Z","v":130,"vw":8.1893},{"c":8.06,"h":8.15,"l":8.06,"n":2,"o":8.15,"t":"2026-10-23T12:25:00Z","v":220,"vw":8.100909},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-23T12:30:00Z","v":247,"vw":8.14},{"c":8.1,"h":8.1,"l":8.099,"n":4,"o":8.099,"t":"2026-10-23T12:55:00Z","v":2000,"vw":8.0995},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-23T13:00:00Z","v":443,"vw":8.1},{"c":8.0555,"h":8.06,"l":7.9144,"n":14,"o":8.06,"t":"2026-10-23T13:30:00Z","v":3755,"vw":8.034951},{"c":8.15,"h":8.15,"l":8.015,"n":5,"o":8.05,"t":"2026-10-23T13:35:00Z","v":1031,"vw":8.055831},{"c":8.205,"h":8.205,"l":8.13,"n":15,"o":8.13,"t":"2026-10-23T13:40:00Z","v":2286,"vw":8.173766},{"c":8.11,"h":8.19,"l":8.11,"n":11,"o":8.19,"t":"2026-10-23T13:45:00Z","v":3392,"vw":8.117288},{"c":8.01,"h":8.08,"l":8,"n":21,"o":8.08,"t":"2026-10-23T13:50:00Z","v":5118,"vw":8.0245},{"c":8.03,"h":8.03,"l":7.95,"n":6,"o":7.95,"t":"2026-10-23T13:55:00Z","v":3404,"vw":7.991271},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-23T14:00:00Z","v":301,"vw":8.1},{"c":8.1,"h":8.11,"l":8.1,"n":3,"o":8.11,"t":"2026-10-23T14:05:00Z","v":248,"vw":8.105798},{"c":8.0999,"h":8.1,"l":8.07,"n":34,"o":8.0867,"t":"2026-10-23T14:10:00Z","v":6272,"vw":8.089655},{"c":8.06,"h":8.08,"l":8.04,"n":15,"o":8.08,"t":"2026-10-23T14:15:00Z","v":3160,"vw":8.068359},{"c":8.1405,"h":8.15,"l":8.11,"n":11,"o":8.1152,"t":"2026-10-23T14:20:00Z","v":1513,"vw":8.137393},{"c":8.13,"h":8.15,"l":8.12,"n":15,"o":8.14,"t":"2026-10-23T14:25:00Z","v":2125,"vw":8.132478},{"c":8.185,"h":8.22,"l":8.18,"n":11,"o":8.18,"t":"2026-10-23T14:30:00Z","v":3647,"vw":8.198282},{"c":8.27,"h":8.27,"l":8.2524,"n":2,"o":8.2524,"t":"2026-10-23T14:35:00Z","v":500,"vw":8.25592},{"c":8.36,"h":8.365,"l":8.29,"n":11,"o":8.291,"t":"2026-10-23T14:40:00Z","v":8544,"vw":8.351568},{"c":8.33,"h":8.34,"l":8.3,"n":24,"o":8.34,"t":"2026-10-23T14:45:00Z","v":8369,"vw":8.333188},{"c":8.35,"h":8.38,"l":8.34,"n":14,"o":8.345,"t":"2026-10-23T14:50:00Z","v":2883,"vw":8.354039},{"c":8.32,"h":8.34,"l":8.3,"n":21,"o":8.34,"t":"2026-10-23T14:55:00Z","v":6387,"vw":8.304008},{"c":8.29,"h":8.31,"l":8.29,"n":11,"o":8.31,"t":"2026-10-23T15:00:00Z","v":5993,"vw":8.297396},{"c":8.25,"h":8.255,"l":8.25,"n":3,"o":8.255,"t":"2026-10-23T15:05:00Z","v":300,"vw":8.251667},{"c":8.28,"h":8.28,"l":8.24,"n":23,"o":8.24,"t":"2026-10-23T15:10:00Z","v":2428,"vw":8.256512},{"c":8.25,"h":8.265,"l":8.25,"n":4,"o":8.265,"t":"2026-10-23T15:15:00Z","v":757,"vw":8.252143},{"c":8.25,"h":8.25,"l":8.24,"n":10,"o":8.24,"t":"2026-10-23T15:20:00Z","v":775,"vw":8.245},{"c":8.255,"h":8.29,"l":8.255,"n":6,"o":8.29,"t":"2026-10-23T15:25:00Z","v":579,"vw":8.283},{"c":8.2779,"h":8.28,"l":8.27,"n":4,"o":8.28,"t":"2026-10-23T15:30:00Z","v":500,"vw":8.2762},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-23T15:35:00Z","v":100,"vw":8.28},{"c":8.25,"h":8.25,"l":8.25,"n":7,"o":8.25,"t":"2026-10-23T15:40:00Z","v":978,"vw":8.25},{"c":8.32,"h":8.32,"l":8.26,"n":10,"o":8.26,"t":"2026-10-23T15:45:00Z","v":1034,"vw":8.289412},{"c":8.33,"h":8.34,"l":8.325,"n":13,"o":8.34,"t":"2026-10-23T15:50:00Z","v":1294,"vw":8.335455},{"c":8.37,"h":8.37,"l":8.34,"n":9,"o":8.34,"t":"2026-10-23T16:00:00Z","v":2450,"vw":8.346957},{"c":8.36,"h":8.365,"l":8.36,"n":9,"o":8.36,"t":"2026-10-23T16:05:00Z","v":1250,"vw":8.3605},{"c":8.305,"h":8.325,"l":8.305,"n":12,"o":8.32,"t":"2026-10-23T16:10:00Z","v":2950,"vw":8.32127},{"c":8.29,"h":8.3,"l":8.29,"n":13,"o":8.29,"t":"2026-10-23T16:15:00Z","v":3654,"vw":8.297944},{"c":8.28,"h":8.295,"l":8.28,"n":8,"o":8.29,"t":"2026-10-23T16:20:00Z","v":699,"vw":8.291364},{"c":8.29,"h":8.29,"l":8.26,"n":12,"o":8.27,"t":"2026-10-23T16:25:00Z","v":1652,"vw":8.265667},{"c":8.29,"h":8.295,"l":8.29,"n":2,"o":8.295,"t":"2026-10-23T16:35:00Z","v":200,"vw":8.2925},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-23T16:40:00Z","v":311,"vw":8.28},{"c":8.29,"h":8.309,"l":8.29,"n":6,"o":8.305,"t":"2026-10-23T16:45:00Z","v":2050,"vw":8.295878},{"c":8.25,"h":8.29,"l":8.25,"n":11,"o":8.29,"t":"2026-10-23T16:50:00Z","v":1151,"vw":8.272911},{"c":8.24,"h":8.24,"l":8.23,"n":9,"o":8.24,"t":"2026-10-23T16:55:00Z","v":956,"vw":8.23625},{"c":8.23,"h":8.245,"l":8.23,"n":11,"o":8.245,"t":"2026-10-23T17:00:00Z","v":1200,"vw":8.236},{"c":8.23,"h":8.25,"l":8.23,"n":7,"o":8.25,"t":"2026-10-23T17:05:00Z","v":530,"vw":8.243333},{"c":8.2,"h":8.21,"l":8.1996,"n":22,"o":8.1996,"t":"2026-10-23T17:10:00Z","v":3915,"vw":8.200135},{"c":8.235,"h":8.235,"l":8.22,"n":17,"o":8.22,"t":"2026-10-23T17:15:00Z","v":1601,"vw":8.22125},{"c":8.21,"h":8.22,"l":8.21,"n":8,"o":8.22,"t":"2026-10-23T17:20:00Z","v":789,"vw":8.217412},{"c":8.2,"h":8.2,"l":8.19,"n":16,"o":8.2,"t":"2026-10-23T17:25:00Z","v":1641,"vw":8.197912},{"c":8.2,"h":8.2,"l":8.19,"n":15,"o":8.2,"t":"2026-10-23T17:30:00Z","v":1542,"vw":8.19374},{"c":8.2,"h":8.2,"l":8.19,"n":13,"o":8.19,"t":"2026-10-23T17:35:00Z","v":1243,"vw":8.19619},{"c":8.21,"h":8.21,"l":8.21,"n":8,"o":8.21,"t":"2026-10-23T17:40:00Z","v":754,"vw":8.21},{"c":8.2,"h":8.205,"l":8.2,"n":5,"o":8.205,"t":"2026-10-23T17:45:00Z","v":478,"vw":8.201171},{"c":8.2,"h":8.2071,"l":8.2,"n":3,"o":8.2071,"t":"2026-10-23T17:50:00Z","v":275,"vw":8.20355},{"c":8.23,"h":8.23,"l":8.2,"n":13,"o":8.2,"t":"2026-10-23T17:55:00Z","v":1655,"vw":8.218889},{"c":8.19,"h":8.22,"l":8.19,"n":17,"o":8.215,"t":"2026-10-23T18:00:00Z","v":2410,"vw":8.205192},{"c":8.195,"h":8.2,"l":8.195,"n":3,"o":8.2,"t":"2026-10-23T18:05:00Z","v":340,"vw":8.198525},{"c":8.215,"h":8.215,"l":8.1949,"n":15,"o":8.1949,"t":"2026-10-23T18:15:00Z","v":1600,"vw":8.199592},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-23T18:20:00Z","v":450,"vw":8.2},{"c":8.195,"h":8.195,"l":8.19,"n":10,"o":8.19,"t":"2026-10-23T18:25:00Z","v":809,"vw":8.190708},{"c":8.17,"h":8.19,"l":8.17,"n":18,"o":8.19,"t":"2026-10-23T18:30:00Z","v":2469,"vw":8.181829},{"c":8.17,"h":8.17,"l":8.15,"n":38,"o":8.155,"t":"2026-10-23T18:35:00Z","v":4091,"vw":8.166092},{"c":8.18,"h":8.18,"l":8.17,"n":18,"o":8.17,"t":"2026-10-23T18:40:00Z","v":2537,"vw":8.17827},{"c":8.21,"h":8.21,"l":8.2,"n":3,"o":8.2,"t":"2026-10-23T18:45:00Z","v":475,"vw":8.205},{"c":8.19,"h":8.2,"l":8.19,"n":27,"o":8.19,"t":"2026-10-23T18:50:00Z","v":3700,"vw":8.191081},{"c":8.2,"h":8.2,"l":8.18,"n":28,"o":8.185,"t":"2026-10-23T18:55:00Z","v":3548,"vw":8.187489},{"c":8.18,"h":8.18,"l":8.17,"n":9,"o":8.18,"t":"2026-10-23T19:00:00Z","v":850,"vw":8.173846},{"c":8.165,"h":8.165,"l":8.15,"n":21,"o":8.16,"t":"2026-10-23T19:05:00Z","v":1898,"vw":8.158359},{"c":8.16,"h":8.17,"l":8.16,"n":7,"o":8.17,"t":"2026-10-23T19:10:00Z","v":604,"vw":8.167273},{"c":8.16,"h":8.185,"l":8.16,"n":8,"o":8.18,"t":"2026-10-23T19:15:00Z","v":1625,"vw":8.179333},{"c":8.14,"h":8.15,"l":8.13,"n":11,"o":8.15,"t":"2026-10-23T19:20:00Z","v":1985,"vw":8.145602},{"c":8.145,"h":8.145,"l":8.135,"n":3,"o":8.135,"t":"2026-10-23T19:25:00Z","v":897,"vw":8.143642},{"c":8.135,"h":8.14,"l":8.12,"n":45,"o":8.13,"t":"2026-10-23T19:30:00Z","v":7354,"vw":8.13704},{"c":8.13,"h":8.14,"l":8.12,"n":64,"o":8.13,"t":"2026-10-23T19:35:00Z","v":9970,"vw":8.132328},{"c":8.12,"h":8.13,"l":8.12,"n":20,"o":8.125,"t":"2026-10-23T19:40:00Z","v":3453,"vw":8.120781},{"c":8.1,"h":8.12,"l":8.1,"n":25,"o":8.12,"t":"2026-10-23T19:45:00Z","v":4259,"vw":8.113158},{"c":8.075,"h":8.11,"l":8.07,"n":28,"o":8.11,"t":"2026-10-23T19:50:00Z","v":3561,"vw":8.078321},{"c":8.09,"h":8.095,"l":8.04,"n":40,"o":8.04,"t":"2026-10-23T19:55:00Z","v":4879,"vw":8.075537},{"c":8.11,"h":8.11,"l":8.1095,"n":5,"o":8.1095,"t":"2026-10-23T20:00:00Z","v":2138,"vw":8.109807},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-23T20:15:00Z","v":340,"vw":8.16},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-23T21:45:00Z","v":310,"vw":8.17}],"history":[{"c":14.1757,"h":14.39,"l":13.44,"n":46,"o":14.39,"t":"2026-05-12T04:00:00Z","v":1674,"vw":13.835},{"c":14.598,"h":14.82,"l":13.63,"n":700,"o":14.82,"t":"2026-05-13T04:00:00Z","v":109788,"vw":14.383472},{"c":14.91,"h":15.38,"l":14.655,"n":2994,"o":15.38,"t":"2026-05-14T04:00:00Z","v":669153,"vw":15.037236},{"c":14.495,"h":14.98,"l":13.75,"n":1265,"o":14.09,"t":"2026-05-15T04:00:00Z","v":228728,"vw":14.454336},{"c":13,"h":14.85,"l":12.625,"n":704,"o":14.85,"t":"2026-05-18T04:00:00Z","v":164348,"vw":13.026141},{"c":12.53,"h":12.83,"l":11.96,"n":335,"o":12.39,"t":"2026-05-19T04:00:00Z","v":96044,"vw":12.563699},{"c":13.69,"h":13.77,"l":13.08,"n":368,"o":13.15,"t":"2026-05-20T04:00:00Z","v":39703,"vw":13.482},{"c":13.7712,"h":14.005,"l":13.4701,"n":550,"o":13.72,"t":"2026-05-21T04:00:00Z","v":100247,"vw":13.712032},{"c":14.0762,"h":14.45,"l":13.9921,"n":319,"o":14.13,"t":"2026-05-22T04:00:00Z","v":62280,"vw":14.242442},{"c":15.6289,"h":15.6289,"l":14.53,"n":773,"o":14.82,"t":"2026-05-26T04:00:00Z","v":159506,"vw":15.216372},{"c":15.1301,"h":16.19,"l":14.64,"n":555,"o":16.19,"t":"2026-05-27T04:00:00Z","v":118320,"vw":15.04996},{"c":15.19,"h":15.7166,"l":14.43,"n":301,"o":14.86,"t":"2026-05-28T04:00:00Z","v":33196,"vw":15.103237},{"c":15.2,"h":15.885,"l":14.95,"n":528,"o":15.47,"t":"2026-05-29T04:00:00Z","v":131725,"vw":15.448076},{"c":15.68,"h":16.1195,"l":14.48,"n":517,"o":15.06,"t":"2026-06-01T04:00:00Z","v":133230,"vw":15.491117},{"c":17.97,"h":18.04,"l":16.01,"n":857,"o":16.34,"t":"2026-06-02T04:00:00Z","v":155869,"vw":17.264459},{"c":18.69,"h":19.29,"l":17.79,"n":982,"o":17.8,"t":"2026-06-03T04:00:00Z","v":175737,"vw":18.547637},{"c":18.77,"h":19.44,"l":17.22,"n":770,"o":17.4,"t":"2026-06-04T04:00:00Z","v":153186,"vw":18.610591},{"c":15.12,"h":17.47,"l":15.12,"n":528,"o":17.16,"t":"2026-06-05T04:00:00Z","v":56339,"vw":16.262463},{"c":17.713,"h":18.04,"l":16.46,"n":511,"o":16.615,"t":"2026-06-08T04:00:00Z","v":86535,"vw":17.369096},{"c":17.995,"h":20.14,"l":15.96,"n":897,"o":18.49,"t":"2026-06-09T04:00:00Z","v":125164,"vw":18.542662},{"c":18.07,"h":20.7584,"l":17.92,"n":1154,"o":18.25,"t":"2026-06-10T04:00:00Z","v":185589,"vw":19.338458},{"c":22.13,"h":22.315,"l":19.73,"n":1427,"o":19.9,"t":"2026-06-11T04:00:00Z","v":204210,"vw":20.751747},{"c":23.27,"h":23.46,"l":21.5,"n":1278,"o":21.96,"t":"2026-06-12T04:00:00Z","v":202966,"vw":22.65563},{"c":24.7,"h":25.85,"l":24.38,"n":2179,"o":25.37,"t":"2026-06-15T04:00:00Z","v":338267,"vw":25.065098},{"c":23.21,"h":25.96,"l":23.21,"n":1127,"o":24.44,"t":"2026-06-16T04:00:00Z","v":133659,"vw":24.602581},{"c":25.37,"h":27.76,"l":25.23,"n":3668,"o":25.47,"t":"2026-06-17T04:00:00Z","v":504684,"vw":26.866126},{"c":27.275,"h":29.12,"l":26.9,"n":2750,"o":28.05,"t":"2026-06-18T04:00:00Z","v":364427,"vw":28.084976},{"c":29.33,"h":29.33,"l":27.68,"n":2246,"o":28.32,"t":"2026-06-22T04:00:00Z","v":318885,"vw":28.380221},{"c":24.27,"h":24.92,"l":23.25,"n":3021,"o":23.67,"t":"2026-06-23T04:00:00Z","v":266712,"vw":24.137776},{"c":24.5,"h":24.94,"l":23,"n":3003,"o":24.33,"t":"2026-06-24T04:00:00Z","v":307094,"vw":24.169102},{"c":31.21,"h":31.21,"l":26.36,"n":3036,"o":28.665,"t":"2026-06-25T04:00:00Z","v":339030,"vw":28.819313},{"c":27.06,"h":30.34,"l":26.9,"n":3381,"o":28.92,"t":"2026-06-26T04:00:00Z","v":318543,"vw":28.418736},{"c":33.16,"h":34.42,"l":27.8,"n":5290,"o":27.88,"t":"2026-06-29T04:00:00Z","v":657473,"vw":31.613983},{"c":35.98,"h":37.41,"l":33.2824,"n":6785,"o":33.51,"t":"2026-06-30T04:00:00Z","v":679261,"vw":36.059669},{"c":28.73,"h":32.83,"l":27.54,"n":9494,"o":30.71,"t":"2026-07-01T04:00:00Z","v":744384,"vw":30.072323},{"c":24.54,"h":29.48,"l":22.56,"n":8097,"o":29.48,"t":"2026-07-02T04:00:00Z","v":737108,"vw":24.898705},{"c":23.56,"h":26.56,"l":23.5,"n":3568,"o":26.56,"t":"2026-07-06T04:00:00Z","v":382130,"vw":24.644448},{"c":20.54,"h":20.78,"l":18.4,"n":3546,"o":19.98,"t":"2026-07-07T04:00:00Z","v":318640,"vw":19.556152},{"c":21.72,"h":22.26,"l":19.7,"n":2260,"o":19.7,"t":"2026-07-08T04:00:00Z","v":288977,"vw":21.572541},{"c":23.1,"h":26.21,"l":22.85,"n":4087,"o":26.17,"t":"2026-07-09T04:00:00Z","v":500898,"vw":24.965476},{"c":24.11,"h":24.659,"l":21.87,"n":2451,"o":22.34,"t":"2026-07-10T04:00:00Z","v":268869,"vw":23.625999},{"c":21.96,"h":23.09,"l":21.42,"n":2528,"o":22.15,"t":"2026-07-13T04:00:00Z","v":294999,"vw":21.980066},{"c":23.57,"h":24.7,"l":22.66,"n":2025,"o":24.68,"t":"2026-07-14T04:00:00Z","v":209753,"vw":23.558946},{"c":22.22,"h":24.645,"l":20.48,"n":3312,"o":24.645,"t":"2026-07-15T04:00:00Z","v":523389,"vw":22.348585},{"c":20.8,"h":23.04,"l":20.48,"n":2681,"o":20.77,"t":"2026-07-16T04:00:00Z","v":325377,"vw":21.365011},{"c":18.39,"h":19.98,"l":17.25,"n":3260,"o":18.59,"t":"2026-07-17T04:00:00Z","v":432126,"vw":18.595668},{"c":18.12,"h":20.16,"l":18.0088,"n":1606,"o":19.39,"t":"2026-07-20T04:00:00Z","v":209962,"vw":18.873735},{"c":20.87,"h":21.33,"l":19.99,"n":1667,"o":20.765,"t":"2026-07-21T04:00:00Z","v":171240,"vw":20.733478},{"c":20.07,"h":20.5981,"l":19.17,"n":856,"o":19.17,"t":"2026-07-22T04:00:00Z","v":78429,"vw":20.240326},{"c":20.68,"h":21.6,"l":19.55,"n":1177,"o":19.55,"t":"2026-07-23T04:00:00Z","v":110741,"vw":20.770755},{"c":18.72,"h":20.6,"l":18.25,"n":1120,"o":20,"t":"2026-07-24T04:00:00Z","v":91212,"vw":19.372114},{"c":17.34,"h":19.35,"l":15.73,"n":1594,"o":18.65,"t":"2026-07-27T04:00:00Z","v":174614,"vw":16.96406},{"c":14.66,"h":15.71,"l":13.9701,"n":1733,"o":15.5,"t":"2026-07-28T04:00:00Z","v":166813,"vw":14.722307},{"c":12.17,"h":14.4999,"l":12.17,"n":2104,"o":13.73,"t":"2026-07-29T04:00:00Z","v":310559,"vw":13.141295},{"c":15.73,"h":16.12,"l":14.37,"n":1839,"o":14.62,"t":"2026-07-30T04:00:00Z","v":230096,"vw":15.541145},{"c":16.11,"h":17.9,"l":15.875,"n":1208,"o":17.53,"t":"2026-07-31T04:00:00Z","v":183385,"vw":16.935507},{"c":16.83,"h":16.83,"l":15.15,"n":1032,"o":15.47,"t":"2026-08-03T04:00:00Z","v":144442,"vw":16.260468},{"c":18.63,"h":18.81,"l":17.96,"n":1217,"o":18.51,"t":"2026-08-04T04:00:00Z","v":143568,"vw":18.514445},{"c":17.7,"h":19.1514,"l":17.64,"n":904,"o":18.33,"t":"2026-08-05T04:00:00Z","v":116440,"vw":18.296434},{"c":17.26,"h":18.01,"l":16.27,"n":702,"o":17.39,"t":"2026-08-06T04:00:00Z","v":99694,"vw":17.494341},{"c":17.99,"h":18.4472,"l":17.38,"n":574,"o":18.25,"t":"2026-08-07T04:00:00Z","v":53399,"vw":18.029529},{"c":16.94,"h":19.03,"l":16.8801,"n":1126,"o":18.97,"t":"2026-08-10T04:00:00Z","v":135677,"vw":17.916035},{"c":17.1,"h":17.94,"l":16.945,"n":655,"o":17.94,"t":"2026-08-11T04:00:00Z","v":118986,"vw":17.318522},{"c":18.64,"h":18.93,"l":18.405,"n":1687,"o":18.54,"t":"2026-08-12T04:00:00Z","v":279546,"vw":18.703549},{"c":17.86,"h":19.635,"l":17.5,"n":8468,"o":18.81,"t":"2026-08-13T04:00:00Z","v":1579057,"vw":18.713892},{"c":15.83,"h":16.8732,"l":15.24,"n":8030,"o":15.4,"t":"2026-08-14T04:00:00Z","v":1466287,"vw":16.105181},{"c":17.56,"h":17.8755,"l":16.3101,"n":3670,"o":16.49,"t":"2026-08-17T04:00:00Z","v":739781,"vw":17.284714},{"c":16.16,"h":16.32,"l":15.13,"n":2872,"o":15.87,"t":"2026-08-18T04:00:00Z","v":486602,"vw":15.684833},{"c":15.03,"h":16.08,"l":14.6,"n":1922,"o":15.95,"t":"2026-08-19T04:00:00Z","v":315488,"vw":15.092676},{"c":15.07,"h":15.27,"l":14.5501,"n":1257,"o":14.75,"t":"2026-08-20T04:00:00Z","v":166605,"vw":14.860064},{"c":14.85,"h":15.56,"l":14.28,"n":1419,"o":15.56,"t":"2026-08-21T04:00:00Z","v":153890,"vw":14.69291},{"c":14.35,"h":14.62,"l":13.73,"n":1315,"o":14.05,"t":"2026-08-24T04:00:00Z","v":135313,"vw":14.10166},{"c":14.06,"h":14.735,"l":13.84,"n":1372,"o":14.72,"t":"2026-08-25T04:00:00Z","v":211696,"vw":14.128414},{"c":14.05,"h":14.09,"l":13.72,"n":879,"o":13.98,"t":"2026-08-26T04:00:00Z","v":123576,"vw":13.970531},{"c":14.24,"h":14.37,"l":13.56,"n":1631,"o":14.21,"t":"2026-08-27T04:00:00Z","v":254867,"vw":13.872143},{"c":12.99,"h":13.885,"l":12.95,"n":1865,"o":13.81,"t":"2026-08-28T04:00:00Z","v":221595,"vw":13.385036},{"c":12.79,"h":13.1741,"l":12.535,"n":957,"o":12.93,"t":"2026-08-31T04:00:00Z","v":82208,"vw":12.753808},{"c":11.88,"h":12.33,"l":11.7,"n":1465,"o":12.27,"t":"2026-09-01T04:00:00Z","v":172791,"vw":11.925679},{"c":11.66,"h":11.89,"l":11.42,"n":1372,"o":11.89,"t":"2026-09-02T04:00:00Z","v":316576,"vw":11.631731},{"c":11.51,"h":11.581,"l":11.02,"n":1394,"o":11.4,"t":"2026-09-03T04:00:00Z","v":191730,"vw":11.391685},{"c":12.51,"h":12.7894,"l":11.96,"n":1916,"o":12.36,"t":"2026-09-04T04:00:00Z","v":386567,"vw":12.49406},{"c":13.48,"h":13.48,"l":12.7,"n":1283,"o":13.05,"t":"2026-09-08T04:00:00Z","v":271750,"vw":13.256783},{"c":13.24,"h":13.54,"l":12.97,"n":795,"o":13.23,"t":"2026-09-09T04:00:00Z","v":140547,"vw":13.170716},{"c":12.42,"h":12.77,"l":12.21,"n":935,"o":12.61,"t":"2026-09-10T04:00:00Z","v":135067,"vw":12.528011},{"c":12.53,"h":12.9224,"l":12.35,"n":579,"o":12.6488,"t":"2026-09-11T04:00:00Z","v":98953,"vw":12.642953},{"c":10.76,"h":11.19,"l":10.5101,"n":1630,"o":10.71,"t":"2026-09-14T04:00:00Z","v":275730,"vw":10.930273},{"c":10.59,"h":11.13,"l":10.3902,"n":903,"o":11.13,"t":"2026-09-15T04:00:00Z","v":147680,"vw":10.622324},{"c":10.28,"h":11.1,"l":10.11,"n":1100,"o":11.1,"t":"2026-09-16T04:00:00Z","v":203276,"vw":10.502704},{"c":10.385,"h":10.949,"l":10.2217,"n":1776,"o":10.94,"t":"2026-09-17T04:00:00Z","v":337252,"vw":10.407416},{"c":11.71,"h":11.75,"l":10.55,"n":1725,"o":10.58,"t":"2026-09-18T04:00:00Z","v":513235,"vw":11.049171},{"c":12.77,"h":12.9899,"l":12.18,"n":1905,"o":12.28,"t":"2026-09-21T04:00:00Z","v":389567,"vw":12.493099},{"c":13.22,"h":13.22,"l":12.2,"n":1846,"o":12.36,"t":"2026-09-22T04:00:00Z","v":520974,"vw":12.866317},{"c":13.3,"h":13.32,"l":12.5795,"n":1297,"o":13.12,"t":"2026-09-23T04:00:00Z","v":510573,"vw":12.988777},{"c":13.31,"h":13.3399,"l":12.543,"n":1270,"o":12.86,"t":"2026-09-24T04:00:00Z","v":293129,"vw":12.953529},{"c":13.87,"h":14.01,"l":13.4,"n":1634,"o":13.5,"t":"2026-09-25T04:00:00Z","v":346187,"vw":13.795146},{"c":13.96,"h":14.005,"l":13.1101,"n":1048,"o":13.79,"t":"2026-09-28T04:00:00Z","v":202578,"vw":13.666204},{"c":15.45,"h":15.48,"l":14.695,"n":2125,"o":14.92,"t":"2026-09-29T04:00:00Z","v":344965,"vw":15.128967},{"c":15.36,"h":15.6,"l":15.12,"n":863,"o":15.54,"t":"2026-09-30T04:00:00Z","v":157453,"vw":15.334564},{"c":16.41,"h":16.72,"l":15.59,"n":3510,"o":15.59,"t":"2026-10-01T04:00:00Z","v":369506,"vw":16.358246},{"c":17.11,"h":17.5099,"l":16.805,"n":1552,"o":17.25,"t":"2026-10-02T04:00:00Z","v":205772,"vw":17.132435},{"c":17.25,"h":17.38,"l":16.73,"n":884,"o":16.97,"t":"2026-10-05T04:00:00Z","v":126087,"vw":16.996133},{"c":16.48,"h":17.5,"l":16.235,"n":1746,"o":17.5,"t":"2026-10-06T04:00:00Z","v":412908,"vw":16.639303},{"c":15.83,"h":16.1,"l":15.51,"n":1384,"o":15.76,"t":"2026-10-07T04:00:00Z","v":190227,"vw":15.80996},{"c":15.17,"h":15.99,"l":14.8001,"n":1603,"o":15.03,"t":"2026-10-08T04:00:00Z","v":216988,"vw":15.299109},{"c":15.01,"h":15.84,"l":14.88,"n":710,"o":15.84,"t":"2026-10-09T04:00:00Z","v":106792,"vw":15.134977},{"c":14.46,"h":14.62,"l":14.1799,"n":716,"o":14.6,"t":"2026-10-12T04:00:00Z","v":90736,"vw":14.449874},{"c":12.48,"h":13.65,"l":11.88,"n":3929,"o":13.61,"t":"2026-10-13T04:00:00Z","v":857578,"vw":12.384304},{"c":11.53,"h":12.23,"l":11.52,"n":1637,"o":11.98,"t":"2026-10-14T04:00:00Z","v":380474,"vw":11.87315},{"c":10.71,"h":10.9006,"l":10.11,"n":1722,"o":10.83,"t":"2026-10-15T04:00:00Z","v":270019,"vw":10.532818},{"c":9.62,"h":10.4726,"l":9.56,"n":1574,"o":10.3,"t":"2026-10-16T04:00:00Z","v":266394,"vw":10.012301},{"c":9.82,"h":10.48,"l":9.81,"n":1180,"o":10.46,"t":"2026-10-19T04:00:00Z","v":229917,"vw":10.127012},{"c":9.43,"h":9.7829,"l":9.18,"n":1699,"o":9.59,"t":"2026-10-20T04:00:00Z","v":251155,"vw":9.448536},{"c":9.58,"h":9.8,"l":9.49,"n":1585,"o":9.79,"t":"2026-10-21T04:00:00Z","v":258251,"vw":9.661488},{"c":8.03,"h":8.695,"l":8.02,"n":2554,"o":8.39,"t":"2026-10-22T04:00:00Z","v":413704,"vw":8.322474},{"c":8.09,"h":8.38,"l":7.9144,"n":1243,"o":8.06,"t":"2026-10-23T04:00:00Z","v":190829,"vw":8.195542}],"volatilityBars":[{"c":12.28,"h":12.88,"l":12.28,"n":110,"o":12.59,"t":"2026-09-22T08:00:00Z","v":23842,"vw":12.535499},{"c":12.2197,"h":12.2197,"l":12.2197,"n":3,"o":12.2197,"t":"2026-09-22T08:15:00Z","v":202,"vw":12.2197},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-22T08:30:00Z","v":100,"vw":12.2},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-09-22T08:45:00Z","v":446,"vw":12.39},{"c":12.43,"h":12.45,"l":12.43,"n":2,"o":12.45,"t":"2026-09-22T09:30:00Z","v":555,"vw":12.442613},{"c":12.58,"h":12.58,"l":12.47,"n":6,"o":12.48,"t":"2026-09-22T09:45:00Z","v":1025,"vw":12.486667},{"c":12.6162,"h":12.6162,"l":12.6162,"n":2,"o":12.6162,"t":"2026-09-22T10:00:00Z","v":161,"vw":12.6162},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-09-22T10:15:00Z","v":100,"vw":12.62},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-22T10:30:00Z","v":105,"vw":12.6},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-09-22T10:45:00Z","v":200,"vw":12.68},{"c":12.58,"h":12.6012,"l":12.58,"n":7,"o":12.6012,"t":"2026-09-22T11:00:00Z","v":6307,"vw":12.596866},{"c":12.5055,"h":12.5055,"l":12.5055,"n":1,"o":12.5055,"t":"2026-09-22T11:15:00Z","v":300,"vw":12.5055},{"c":12.44,"h":12.5161,"l":12.44,"n":6,"o":12.5161,"t":"2026-09-22T11:45:00Z","v":827,"vw":12.478672},{"c":12.409,"h":12.409,"l":12.409,"n":1,"o":12.409,"t":"2026-09-22T12:15:00Z","v":200,"vw":12.409},{"c":12.4,"h":12.43,"l":12.4,"n":5,"o":12.43,"t":"2026-09-22T12:30:00Z","v":3262,"vw":12.400923},{"c":12.321,"h":12.3634,"l":12.321,"n":10,"o":12.3632,"t":"2026-09-22T12:45:00Z","v":1495,"vw":12.343983},{"c":12.37,"h":12.39,"l":12.3,"n":24,"o":12.3424,"t":"2026-09-22T13:00:00Z","v":7050,"vw":12.364617},{"c":12.26,"h":12.43,"l":12.22,"n":60,"o":12.311,"t":"2026-09-22T13:15:00Z","v":21549,"vw":12.308398},{"c":12.6,"h":12.68,"l":12.2,"n":149,"o":12.36,"t":"2026-09-22T13:30:00Z","v":42441,"vw":12.548713},{"c":12.94,"h":12.9647,"l":12.61,"n":110,"o":12.61,"t":"2026-09-22T13:45:00Z","v":37970,"vw":12.720925},{"c":12.97,"h":13,"l":12.841,"n":106,"o":12.94,"t":"2026-09-22T14:00:00Z","v":32247,"vw":12.925683},{"c":13.025,"h":13.035,"l":12.905,"n":78,"o":12.9501,"t":"2026-09-22T14:15:00Z","v":14278,"vw":12.985034},{"c":12.7801,"h":13.09,"l":12.76,"n":71,"o":13.04,"t":"2026-09-22T14:30:00Z","v":22720,"vw":12.864831},{"c":12.73,"h":12.7999,"l":12.6637,"n":190,"o":12.71,"t":"2026-09-22T14:45:00Z","v":60000,"vw":12.695729},{"c":12.76,"h":12.765,"l":12.7,"n":47,"o":12.75,"t":"2026-09-22T15:00:00Z","v":10565,"vw":12.743565},{"c":12.7,"h":12.82,"l":12.69,"n":67,"o":12.82,"t":"2026-09-22T15:15:00Z","v":16777,"vw":12.751598},{"c":12.72,"h":12.735,"l":12.68,"n":23,"o":12.725,"t":"2026-09-22T15:30:00Z","v":8049,"vw":12.704107},{"c":12.83,"h":12.85,"l":12.7296,"n":13,"o":12.7296,"t":"2026-09-22T15:45:00Z","v":2568,"vw":12.803742},{"c":12.87,"h":12.87,"l":12.85,"n":3,"o":12.85,"t":"2026-09-22T16:00:00Z","v":250,"vw":12.86},{"c":12.83,"h":12.9046,"l":12.83,"n":12,"o":12.8625,"t":"2026-09-22T16:15:00Z","v":2151,"vw":12.867872},{"c":12.92,"h":12.92,"l":12.84,"n":58,"o":12.84,"t":"2026-09-22T16:30:00Z","v":30132,"vw":12.899388},{"c":13,"h":13.03,"l":12.885,"n":36,"o":12.9252,"t":"2026-09-22T16:45:00Z","v":5949,"vw":12.984275},{"c":13.0199,"h":13.05,"l":13.0199,"n":12,"o":13.03,"t":"2026-09-22T17:00:00Z","v":2616,"vw":13.0284},{"c":12.96,"h":12.9797,"l":12.96,"n":12,"o":12.975,"t":"2026-09-22T17:15:00Z","v":10953,"vw":12.978808},{"c":12.96,"h":12.99,"l":12.95,"n":15,"o":12.99,"t":"2026-09-22T17:30:00Z","v":50265,"vw":12.950658},{"c":13.04,"h":13.05,"l":12.99,"n":31,"o":12.99,"t":"2026-09-22T17:45:00Z","v":9142,"vw":13.0175},{"c":13.11,"h":13.15,"l":13.06,"n":53,"o":13.06,"t":"2026-09-22T18:00:00Z","v":13832,"vw":13.110897},{"c":13.1104,"h":13.1104,"l":13.0761,"n":15,"o":13.0761,"t":"2026-09-22T18:15:00Z","v":3704,"vw":13.089191},{"c":13.04,"h":13.1,"l":13.015,"n":25,"o":13.1,"t":"2026-09-22T18:30:00Z","v":4858,"vw":13.039479},{"c":13,"h":13.02,"l":12.99,"n":10,"o":13.02,"t":"2026-09-22T18:45:00Z","v":1269,"vw":13.009},{"c":13.1199,"h":13.1199,"l":13.05,"n":10,"o":13.05,"t":"2026-09-22T19:00:00Z","v":4616,"vw":13.112089},{"c":13.1251,"h":13.1251,"l":13.07,"n":37,"o":13.1,"t":"2026-09-22T19:15:00Z","v":13068,"vw":13.114752},{"c":13.17,"h":13.1899,"l":13.135,"n":41,"o":13.14,"t":"2026-09-22T19:30:00Z","v":8923,"vw":13.155733},{"c":13.16,"h":13.21,"l":13.14,"n":110,"o":13.179,"t":"2026-09-22T19:45:00Z","v":31121,"vw":13.174336},{"c":13.18,"h":13.22,"l":13.18,"n":8,"o":13.22,"t":"2026-09-22T20:00:00Z","v":343,"vw":13.20806},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-09-22T20:15:00Z","v":270,"vw":13.21},{"c":13.1,"h":13.125,"l":13.1,"n":3,"o":13.125,"t":"2026-09-22T20:45:00Z","v":1030,"vw":13.103},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-09-22T21:30:00Z","v":590,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-22T22:00:00Z","v":1000,"vw":13.2},{"c":13.23,"h":13.23,"l":13.2196,"n":26,"o":13.2196,"t":"2026-09-22T22:15:00Z","v":4520,"vw":13.228516},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-09-22T22:45:00Z","v":250,"vw":13.23},{"c":13.21,"h":13.21,"l":13.2,"n":3,"o":13.2,"t":"2026-09-22T23:15:00Z","v":450,"vw":13.205},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-09-22T23:45:00Z","v":200,"vw":13.16},{"c":13.06,"h":13.15,"l":13.03,"n":23,"o":13.09,"t":"2026-09-23T08:00:00Z","v":2969,"vw":13.083072},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-23T08:15:00Z","v":424,"vw":13},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-09-23T08:30:00Z","v":220,"vw":13.05},{"c":12.94,"h":12.94,"l":12.94,"n":2,"o":12.94,"t":"2026-09-23T09:00:00Z","v":1000,"vw":12.94},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-09-23T09:45:00Z","v":101,"vw":13},{"c":12.96,"h":12.96,"l":12.95,"n":5,"o":12.95,"t":"2026-09-23T10:00:00Z","v":799,"vw":12.957497},{"c":12.89,"h":13,"l":12.84,"n":11,"o":12.98,"t":"2026-09-23T11:00:00Z","v":3876,"vw":12.911697},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-23T11:15:00Z","v":100,"vw":12.85},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-09-23T11:30:00Z","v":300,"vw":12.69},{"c":12.8,"h":12.8,"l":12.641,"n":5,"o":12.641,"t":"2026-09-23T11:45:00Z","v":2159,"vw":12.775574},{"c":12.72,"h":12.77,"l":12.694,"n":7,"o":12.694,"t":"2026-09-23T12:00:00Z","v":1303,"vw":12.727846},{"c":12.724,"h":12.73,"l":12.724,"n":2,"o":12.73,"t":"2026-09-23T12:15:00Z","v":200,"vw":12.727},{"c":12.85,"h":12.85,"l":12.6904,"n":10,"o":12.6904,"t":"2026-09-23T12:30:00Z","v":2687,"vw":12.807803},{"c":12.86,"h":12.86,"l":12.7605,"n":4,"o":12.7605,"t":"2026-09-23T13:00:00Z","v":450,"vw":12.819771},{"c":13.2,"h":13.2,"l":13,"n":25,"o":13,"t":"2026-09-23T13:15:00Z","v":13165,"vw":13.058083},{"c":13.09,"h":13.255,"l":12.8601,"n":155,"o":13.12,"t":"2026-09-23T13:30:00Z","v":54579,"vw":13.073318},{"c":12.78,"h":12.96,"l":12.5795,"n":108,"o":12.96,"t":"2026-09-23T13:45:00Z","v":86280,"vw":12.641128},{"c":12.73,"h":12.91,"l":12.73,"n":58,"o":12.7943,"t":"2026-09-23T14:00:00Z","v":18329,"vw":12.847249},{"c":12.72,"h":12.795,"l":12.64,"n":50,"o":12.77,"t":"2026-09-23T14:15:00Z","v":12789,"vw":12.714494},{"c":12.785,"h":12.85,"l":12.753,"n":39,"o":12.79,"t":"2026-09-23T14:30:00Z","v":8751,"vw":12.810511},{"c":13.07,"h":13.075,"l":12.82,"n":37,"o":12.82,"t":"2026-09-23T14:45:00Z","v":6945,"vw":13.001633},{"c":13.24,"h":13.24,"l":13.045,"n":39,"o":13.09,"t":"2026-09-23T15:00:00Z","v":13348,"vw":13.143457},{"c":13.2,"h":13.27,"l":13.18,"n":50,"o":13.26,"t":"2026-09-23T15:15:00Z","v":11852,"vw":13.234502},{"c":13.11,"h":13.22,"l":13.085,"n":19,"o":13.21,"t":"2026-09-23T15:30:00Z","v":3224,"vw":13.165675},{"c":12.96,"h":13.11,"l":12.95,"n":24,"o":13.11,"t":"2026-09-23T15:45:00Z","v":6357,"vw":12.995429},{"c":13.0475,"h":13.0475,"l":12.95,"n":18,"o":12.96,"t":"2026-09-23T16:00:00Z","v":3439,"vw":12.980465},{"c":13.115,"h":13.115,"l":13.05,"n":91,"o":13.07,"t":"2026-09-23T16:15:00Z","v":183687,"vw":13.070093},{"c":13.01,"h":13.11,"l":13.01,"n":11,"o":13.1,"t":"2026-09-23T16:30:00Z","v":2157,"vw":13.082211},{"c":12.99,"h":13.02,"l":12.97,"n":14,"o":13.02,"t":"2026-09-23T16:45:00Z","v":3134,"vw":12.993617},{"c":12.95,"h":13.015,"l":12.933,"n":20,"o":13.015,"t":"2026-09-23T17:00:00Z","v":8972,"vw":12.948847},{"c":13.12,"h":13.12,"l":12.995,"n":12,"o":12.995,"t":"2026-09-23T17:15:00Z","v":3306,"vw":13.081928},{"c":13.21,"h":13.22,"l":13.09,"n":18,"o":13.09,"t":"2026-09-23T17:30:00Z","v":5904,"vw":13.156278},{"c":13.23,"h":13.25,"l":13.21,"n":12,"o":13.2422,"t":"2026-09-23T17:45:00Z","v":5012,"vw":13.237652},{"c":13.2662,"h":13.3,"l":13.19,"n":26,"o":13.27,"t":"2026-09-23T18:00:00Z","v":7763,"vw":13.250971},{"c":13.2999,"h":13.2999,"l":13.25,"n":11,"o":13.29,"t":"2026-09-23T18:15:00Z","v":1702,"vw":13.28325},{"c":13.3186,"h":13.3186,"l":13.29,"n":11,"o":13.3,"t":"2026-09-23T18:30:00Z","v":2886,"vw":13.310388},{"c":13.315,"h":13.32,"l":13.29,"n":15,"o":13.3,"t":"2026-09-23T18:45:00Z","v":1811,"vw":13.303344},{"c":13.27,"h":13.32,"l":13.25,"n":17,"o":13.2537,"t":"2026-09-23T19:00:00Z","v":2753,"vw":13.261675},{"c":13.24,"h":13.25,"l":13.215,"n":10,"o":13.215,"t":"2026-09-23T19:15:00Z","v":3942,"vw":13.230708},{"c":13.275,"h":13.29,"l":13.225,"n":18,"o":13.235,"t":"2026-09-23T19:30:00Z","v":1756,"vw":13.240727},{"c":13.31,"h":13.32,"l":13.21,"n":58,"o":13.29,"t":"2026-09-23T19:45:00Z","v":12943,"vw":13.300561},{"c":13.1813,"h":13.3,"l":13.1813,"n":4,"o":13.3,"t":"2026-09-23T20:00:00Z","v":267,"vw":13.232811},{"c":13.3244,"h":13.3244,"l":13.316,"n":4,"o":13.316,"t":"2026-09-23T20:30:00Z","v":750,"vw":13.320187},{"c":13.1661,"h":13.1661,"l":13.1661,"n":3,"o":13.1661,"t":"2026-09-23T21:00:00Z","v":250,"vw":13.1661},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-09-23T21:15:00Z","v":228,"vw":13.25},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-23T21:45:00Z","v":150,"vw":13.25},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-09-23T22:00:00Z","v":198,"vw":13.34},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-09-23T22:15:00Z","v":296,"vw":13.34},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-09-23T23:45:00Z","v":106,"vw":13.3},{"c":12.76,"h":13.1,"l":12.76,"n":14,"o":13,"t":"2026-09-24T08:00:00Z","v":3289,"vw":12.961417},{"c":12.7,"h":12.75,"l":12.69,"n":14,"o":12.75,"t":"2026-09-24T08:15:00Z","v":1869,"vw":12.719388},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-09-24T08:45:00Z","v":108,"vw":12.62},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-09-24T09:30:00Z","v":350,"vw":12.65},{"c":12.58,"h":12.58,"l":12.58,"n":2,"o":12.58,"t":"2026-09-24T09:45:00Z","v":102,"vw":12.58},{"c":12.6487,"h":12.6487,"l":12.6,"n":3,"o":12.6,"t":"2026-09-24T10:00:00Z","v":946,"vw":12.607209},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-09-24T10:15:00Z","v":120,"vw":12.57},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-09-24T10:30:00Z","v":146,"vw":12.75},{"c":12.7051,"h":12.78,"l":12.6955,"n":12,"o":12.778,"t":"2026-09-24T11:00:00Z","v":2379,"vw":12.734011},{"c":12.78,"h":12.83,"l":12.68,"n":7,"o":12.68,"t":"2026-09-24T11:15:00Z","v":825,"vw":12.776667},{"c":12.7,"h":12.72,"l":12.68,"n":14,"o":12.7102,"t":"2026-09-24T11:45:00Z","v":4796,"vw":12.695579},{"c":12.68,"h":12.76,"l":12.68,"n":4,"o":12.7161,"t":"2026-09-24T12:15:00Z","v":1301,"vw":12.715696},{"c":12.6,"h":12.641,"l":12.595,"n":8,"o":12.595,"t":"2026-09-24T12:30:00Z","v":4110,"vw":12.635375},{"c":12.67,"h":12.67,"l":12.62,"n":8,"o":12.62,"t":"2026-09-24T12:45:00Z","v":535,"vw":12.644937},{"c":12.75,"h":12.75,"l":12.64,"n":14,"o":12.64,"t":"2026-09-24T13:00:00Z","v":2100,"vw":12.653059},{"c":12.74,"h":12.96,"l":12.72,"n":32,"o":12.72,"t":"2026-09-24T13:15:00Z","v":6040,"vw":12.818347},{"c":12.765,"h":12.86,"l":12.55,"n":120,"o":12.86,"t":"2026-09-24T13:30:00Z","v":38155,"vw":12.707943},{"c":12.7,"h":12.93,"l":12.67,"n":44,"o":12.78,"t":"2026-09-24T13:45:00Z","v":6473,"vw":12.823451},{"c":12.71,"h":12.85,"l":12.661,"n":20,"o":12.7638,"t":"2026-09-24T14:00:00Z","v":10911,"vw":12.809399},{"c":12.68,"h":12.68,"l":12.64,"n":15,"o":12.68,"t":"2026-09-24T14:15:00Z","v":4301,"vw":12.64933},{"c":12.7,"h":12.7975,"l":12.7,"n":9,"o":12.7975,"t":"2026-09-24T14:30:00Z","v":7876,"vw":12.779006},{"c":12.6,"h":12.71,"l":12.58,"n":27,"o":12.68,"t":"2026-09-24T14:45:00Z","v":20370,"vw":12.654303},{"c":12.6055,"h":12.6342,"l":12.543,"n":33,"o":12.63,"t":"2026-09-24T15:00:00Z","v":7405,"vw":12.576771},{"c":12.6611,"h":12.6611,"l":12.59,"n":16,"o":12.59,"t":"2026-09-24T15:15:00Z","v":2874,"vw":12.632704},{"c":12.63,"h":12.6652,"l":12.6188,"n":14,"o":12.625,"t":"2026-09-24T15:30:00Z","v":2984,"vw":12.644093},{"c":12.78,"h":12.8,"l":12.655,"n":33,"o":12.68,"t":"2026-09-24T15:45:00Z","v":13045,"vw":12.732923},{"c":12.77,"h":12.77,"l":12.72,"n":11,"o":12.76,"t":"2026-09-24T16:00:00Z","v":1085,"vw":12.745577},{"c":13,"h":13.065,"l":12.85,"n":41,"o":12.89,"t":"2026-09-24T16:15:00Z","v":17284,"vw":12.993085},{"c":13.22,"h":13.2394,"l":12.9547,"n":46,"o":12.97,"t":"2026-09-24T16:30:00Z","v":5992,"vw":13.097226},{"c":13.22,"h":13.24,"l":13.1355,"n":39,"o":13.1923,"t":"2026-09-24T16:45:00Z","v":9743,"vw":13.180226},{"c":13.15,"h":13.3,"l":13.15,"n":60,"o":13.2,"t":"2026-09-24T17:00:00Z","v":37959,"vw":13.231668},{"c":13.06,"h":13.15,"l":13.04,"n":56,"o":13.15,"t":"2026-09-24T17:15:00Z","v":4847,"vw":13.079086},{"c":13.05,"h":13.11,"l":13.05,"n":32,"o":13.08,"t":"2026-09-24T17:30:00Z","v":3893,"vw":13.098364},{"c":12.99,"h":13.065,"l":12.99,"n":22,"o":13.025,"t":"2026-09-24T17:45:00Z","v":4314,"vw":13.027625},{"c":13.04,"h":13.05,"l":12.9058,"n":31,"o":13.01,"t":"2026-09-24T18:00:00Z","v":10904,"vw":12.940425},{"c":13.1499,"h":13.1598,"l":13.04,"n":18,"o":13.0642,"t":"2026-09-24T18:15:00Z","v":6753,"vw":13.10309},{"c":13.1,"h":13.1,"l":13.05,"n":8,"o":13.05,"t":"2026-09-24T18:30:00Z","v":1472,"vw":13.096154},{"c":13.18,"h":13.19,"l":13.145,"n":10,"o":13.145,"t":"2026-09-24T18:45:00Z","v":1811,"vw":13.157857},{"c":13.175,"h":13.18,"l":13.1458,"n":17,"o":13.17,"t":"2026-09-24T19:00:00Z","v":3453,"vw":13.169225},{"c":13.19,"h":13.215,"l":13.16,"n":19,"o":13.1651,"t":"2026-09-24T19:15:00Z","v":3992,"vw":13.177634},{"c":13.26,"h":13.26,"l":13.23,"n":21,"o":13.235,"t":"2026-09-24T19:30:00Z","v":1610,"vw":13.235874},{"c":13.31,"h":13.3399,"l":13.23,"n":114,"o":13.23,"t":"2026-09-24T19:45:00Z","v":28150,"vw":13.283897},{"c":13.29,"h":13.31,"l":13.29,"n":5,"o":13.31,"t":"2026-09-24T20:00:00Z","v":404,"vw":13.295037},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-09-24T21:00:00Z","v":200,"vw":13.09},{"c":13.28,"h":13.29,"l":13.25,"n":4,"o":13.25,"t":"2026-09-24T21:30:00Z","v":500,"vw":13.27759},{"c":13.23,"h":13.25,"l":13.23,"n":15,"o":13.25,"t":"2026-09-24T22:00:00Z","v":760,"vw":13.237003},{"c":13.24,"h":13.24,"l":13.22,"n":5,"o":13.22,"t":"2026-09-24T23:30:00Z","v":1000,"vw":13.231},{"c":13.5,"h":13.7,"l":13.42,"n":24,"o":13.7,"t":"2026-09-25T08:00:00Z","v":5358,"vw":13.640777},{"c":13.745,"h":13.745,"l":13.745,"n":1,"o":13.745,"t":"2026-09-25T08:15:00Z","v":100,"vw":13.745},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-09-25T08:30:00Z","v":108,"vw":13.74},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-25T08:45:00Z","v":686,"vw":13.81},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-09-25T09:00:00Z","v":200,"vw":13.85},{"c":13.82,"h":13.82,"l":13.82,"n":6,"o":13.82,"t":"2026-09-25T10:15:00Z","v":3849,"vw":13.82},{"c":13.83,"h":13.85,"l":13.83,"n":4,"o":13.85,"t":"2026-09-25T10:45:00Z","v":402,"vw":13.836667},{"c":13.78,"h":13.78,"l":13.78,"n":8,"o":13.78,"t":"2026-09-25T11:00:00Z","v":454,"vw":13.78},{"c":13.9298,"h":13.9319,"l":13.8999,"n":19,"o":13.9,"t":"2026-09-25T11:15:00Z","v":4050,"vw":13.916352},{"c":13.85,"h":13.89,"l":13.85,"n":9,"o":13.85,"t":"2026-09-25T11:30:00Z","v":2097,"vw":13.867737},{"c":13.841,"h":13.89,"l":13.841,"n":2,"o":13.89,"t":"2026-09-25T11:45:00Z","v":548,"vw":13.854234},{"c":13.95,"h":13.95,"l":13.885,"n":5,"o":13.885,"t":"2026-09-25T12:00:00Z","v":573,"vw":13.91851},{"c":13.829,"h":13.88,"l":13.8,"n":14,"o":13.88,"t":"2026-09-25T12:15:00Z","v":5697,"vw":13.849827},{"c":13.78,"h":13.81,"l":13.78,"n":4,"o":13.81,"t":"2026-09-25T12:30:00Z","v":1898,"vw":13.800221},{"c":13.751,"h":13.81,"l":13.74,"n":10,"o":13.74,"t":"2026-09-25T12:45:00Z","v":1481,"vw":13.787692},{"c":13.87,"h":13.87,"l":13.75,"n":10,"o":13.75,"t":"2026-09-25T13:00:00Z","v":2644,"vw":13.838653},{"c":13.54,"h":13.84,"l":13.54,"n":56,"o":13.84,"t":"2026-09-25T13:15:00Z","v":3784,"vw":13.622247},{"c":13.79,"h":13.87,"l":13.4,"n":150,"o":13.5,"t":"2026-09-25T13:30:00Z","v":25142,"vw":13.622834},{"c":13.9403,"h":13.9496,"l":13.7,"n":108,"o":13.79,"t":"2026-09-25T13:45:00Z","v":27435,"vw":13.892583},{"c":13.7,"h":13.96,"l":13.7,"n":115,"o":13.96,"t":"2026-09-25T14:00:00Z","v":18977,"vw":13.789075},{"c":13.62,"h":13.6399,"l":13.5101,"n":51,"o":13.6,"t":"2026-09-25T14:15:00Z","v":8866,"vw":13.604013},{"c":13.5758,"h":13.62,"l":13.49,"n":36,"o":13.515,"t":"2026-09-25T14:30:00Z","v":24513,"vw":13.529833},{"c":13.625,"h":13.6533,"l":13.575,"n":39,"o":13.5824,"t":"2026-09-25T14:45:00Z","v":15517,"vw":13.616076},{"c":13.635,"h":13.7042,"l":13.57,"n":27,"o":13.64,"t":"2026-09-25T15:00:00Z","v":3484,"vw":13.646139},{"c":13.555,"h":13.6199,"l":13.55,"n":15,"o":13.6199,"t":"2026-09-25T15:15:00Z","v":6071,"vw":13.596946},{"c":13.4978,"h":13.62,"l":13.4978,"n":34,"o":13.615,"t":"2026-09-25T15:30:00Z","v":4362,"vw":13.558435},{"c":13.62,"h":13.62,"l":13.54,"n":28,"o":13.545,"t":"2026-09-25T15:45:00Z","v":7605,"vw":13.569064},{"c":13.79,"h":13.8299,"l":13.65,"n":68,"o":13.65,"t":"2026-09-25T16:00:00Z","v":7880,"vw":13.768665},{"c":13.84,"h":13.85,"l":13.751,"n":30,"o":13.85,"t":"2026-09-25T16:15:00Z","v":4320,"vw":13.797306},{"c":13.7906,"h":13.9,"l":13.7906,"n":46,"o":13.86,"t":"2026-09-25T16:30:00Z","v":12312,"vw":13.848871},{"c":13.79,"h":13.821,"l":13.79,"n":14,"o":13.8,"t":"2026-09-25T16:45:00Z","v":4510,"vw":13.803012},{"c":13.86,"h":13.915,"l":13.75,"n":24,"o":13.75,"t":"2026-09-25T17:00:00Z","v":2675,"vw":13.839137},{"c":13.89,"h":13.89,"l":13.875,"n":4,"o":13.875,"t":"2026-09-25T17:15:00Z","v":342,"vw":13.884643},{"c":13.8033,"h":13.86,"l":13.75,"n":13,"o":13.86,"t":"2026-09-25T17:30:00Z","v":5740,"vw":13.810311},{"c":13.7671,"h":13.835,"l":13.7671,"n":17,"o":13.83,"t":"2026-09-25T17:45:00Z","v":3835,"vw":13.819702},{"c":13.805,"h":13.82,"l":13.76,"n":21,"o":13.76,"t":"2026-09-25T18:00:00Z","v":11343,"vw":13.795755},{"c":13.89,"h":13.92,"l":13.82,"n":23,"o":13.84,"t":"2026-09-25T18:15:00Z","v":8670,"vw":13.874011},{"c":13.85,"h":13.9199,"l":13.85,"n":12,"o":13.91,"t":"2026-09-25T18:30:00Z","v":2255,"vw":13.895582},{"c":13.8333,"h":13.855,"l":13.825,"n":8,"o":13.85,"t":"2026-09-25T18:45:00Z","v":1235,"vw":13.839845},{"c":13.91,"h":13.91,"l":13.8,"n":21,"o":13.82,"t":"2026-09-25T19:00:00Z","v":4850,"vw":13.872357},{"c":13.9299,"h":13.9299,"l":13.91,"n":17,"o":13.91,"t":"2026-09-25T19:15:00Z","v":1919,"vw":13.914362},{"c":13.945,"h":13.95,"l":13.8799,"n":51,"o":13.881,"t":"2026-09-25T19:30:00Z","v":26595,"vw":13.941221},{"c":13.875,"h":14.01,"l":13.855,"n":176,"o":13.95,"t":"2026-09-25T19:45:00Z","v":64493,"vw":13.959859},{"c":13.9,"h":13.9,"l":13.8217,"n":7,"o":13.87,"t":"2026-09-25T20:00:00Z","v":974,"vw":13.852277},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-25T21:00:00Z","v":400,"vw":13.81},{"c":13.5593,"h":13.5593,"l":13.5593,"n":1,"o":13.5593,"t":"2026-09-25T21:45:00Z","v":200,"vw":13.5593},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-25T22:30:00Z","v":100,"vw":13.9},{"c":13.46,"h":13.46,"l":13.05,"n":22,"o":13.07,"t":"2026-09-28T08:00:00Z","v":4371,"vw":13.138315},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-09-28T08:45:00Z","v":100,"vw":13.09},{"c":12.96,"h":13.0121,"l":12.96,"n":14,"o":13,"t":"2026-09-28T09:00:00Z","v":1997,"vw":12.987183},{"c":13.08,"h":13.08,"l":13.04,"n":3,"o":13.08,"t":"2026-09-28T09:30:00Z","v":1641,"vw":13.074101},{"c":13.26,"h":13.26,"l":13.2081,"n":5,"o":13.2081,"t":"2026-09-28T11:00:00Z","v":1654,"vw":13.228382},{"c":13.162,"h":13.162,"l":13.162,"n":1,"o":13.162,"t":"2026-09-28T11:15:00Z","v":883,"vw":13.162},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-28T11:30:00Z","v":1000,"vw":13.25},{"c":13.25,"h":13.27,"l":13.22,"n":8,"o":13.22,"t":"2026-09-28T12:00:00Z","v":2859,"vw":13.244008},{"c":13.441,"h":13.5,"l":13.43,"n":10,"o":13.49,"t":"2026-09-28T12:30:00Z","v":1390,"vw":13.480029},{"c":13.48,"h":13.54,"l":13.48,"n":4,"o":13.5,"t":"2026-09-28T12:45:00Z","v":1650,"vw":13.499394},{"c":13.49,"h":13.49,"l":13.49,"n":2,"o":13.49,"t":"2026-09-28T13:00:00Z","v":200,"vw":13.49},{"c":13.5,"h":13.52,"l":13.5,"n":9,"o":13.5,"t":"2026-09-28T13:15:00Z","v":1256,"vw":13.515},{"c":13.761,"h":13.94,"l":13.58,"n":147,"o":13.79,"t":"2026-09-28T13:30:00Z","v":32694,"vw":13.749708},{"c":13.67,"h":13.81,"l":13.67,"n":55,"o":13.78,"t":"2026-09-28T13:45:00Z","v":28144,"vw":13.762358},{"c":13.365,"h":13.62,"l":13.35,"n":51,"o":13.595,"t":"2026-09-28T14:00:00Z","v":7209,"vw":13.480089},{"c":13.5,"h":13.535,"l":13.42,"n":14,"o":13.42,"t":"2026-09-28T14:15:00Z","v":3091,"vw":13.458368},{"c":13.3,"h":13.51,"l":13.29,"n":29,"o":13.51,"t":"2026-09-28T14:30:00Z","v":10232,"vw":13.420582},{"c":13.2633,"h":13.3,"l":13.1101,"n":46,"o":13.25,"t":"2026-09-28T14:45:00Z","v":17398,"vw":13.175906},{"c":13.255,"h":13.265,"l":13.24,"n":15,"o":13.26,"t":"2026-09-28T15:00:00Z","v":2130,"vw":13.249428},{"c":13.29,"h":13.29,"l":13.1501,"n":15,"o":13.17,"t":"2026-09-28T15:15:00Z","v":2201,"vw":13.192158},{"c":13.39,"h":13.465,"l":13.365,"n":5,"o":13.365,"t":"2026-09-28T15:30:00Z","v":1470,"vw":13.405141},{"c":13.525,"h":13.5347,"l":13.415,"n":9,"o":13.42,"t":"2026-09-28T15:45:00Z","v":1585,"vw":13.476999},{"c":13.5067,"h":13.55,"l":13.5067,"n":6,"o":13.52,"t":"2026-09-28T16:00:00Z","v":1370,"vw":13.543373},{"c":13.86,"h":13.86,"l":13.555,"n":27,"o":13.57,"t":"2026-09-28T16:15:00Z","v":8422,"vw":13.651519},{"c":13.7151,"h":13.8499,"l":13.7151,"n":23,"o":13.77,"t":"2026-09-28T16:30:00Z","v":1877,"vw":13.755773},{"c":13.61,"h":13.72,"l":13.6048,"n":11,"o":13.72,"t":"2026-09-28T16:45:00Z","v":2812,"vw":13.620666},{"c":13.75,"h":13.76,"l":13.65,"n":10,"o":13.65,"t":"2026-09-28T17:00:00Z","v":1232,"vw":13.710651},{"c":13.7,"h":13.83,"l":13.7,"n":7,"o":13.83,"t":"2026-09-28T17:15:00Z","v":2156,"vw":13.736349},{"c":13.72,"h":13.76,"l":13.72,"n":8,"o":13.76,"t":"2026-09-28T17:30:00Z","v":4441,"vw":13.728236},{"c":13.77,"h":13.795,"l":13.765,"n":5,"o":13.795,"t":"2026-09-28T17:45:00Z","v":562,"vw":13.774},{"c":13.83,"h":13.85,"l":13.83,"n":5,"o":13.85,"t":"2026-09-28T18:00:00Z","v":4255,"vw":13.848571},{"c":13.885,"h":13.8891,"l":13.85,"n":23,"o":13.86,"t":"2026-09-28T18:15:00Z","v":3263,"vw":13.869804},{"c":13.79,"h":13.88,"l":13.79,"n":8,"o":13.88,"t":"2026-09-28T18:30:00Z","v":1183,"vw":13.841307},{"c":13.9,"h":13.9,"l":13.81,"n":13,"o":13.81,"t":"2026-09-28T18:45:00Z","v":931,"vw":13.848395},{"c":13.89,"h":13.9342,"l":13.87,"n":11,"o":13.915,"t":"2026-09-28T19:00:00Z","v":1388,"vw":13.900869},{"c":13.9,"h":13.9299,"l":13.8501,"n":21,"o":13.8501,"t":"2026-09-28T19:15:00Z","v":4274,"vw":13.904876},{"c":13.84,"h":13.89,"l":13.8135,"n":31,"o":13.89,"t":"2026-09-28T19:30:00Z","v":6227,"vw":13.83769},{"c":13.96,"h":14.005,"l":13.84,"n":105,"o":13.85,"t":"2026-09-28T19:45:00Z","v":21384,"vw":13.934451},{"c":13.8814,"h":13.93,"l":13.8814,"n":4,"o":13.93,"t":"2026-09-28T20:00:00Z","v":679,"vw":13.894692},{"c":13.93,"h":13.94,"l":13.89,"n":11,"o":13.891,"t":"2026-09-28T20:15:00Z","v":2911,"vw":13.898968},{"c":13.89,"h":13.89,"l":13.89,"n":4,"o":13.89,"t":"2026-09-28T20:30:00Z","v":173,"vw":13.89},{"c":13.85,"h":13.86,"l":13.85,"n":8,"o":13.86,"t":"2026-09-28T21:30:00Z","v":2800,"vw":13.852949},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-09-28T21:45:00Z","v":100,"vw":13.92},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-09-28T22:00:00Z","v":194,"vw":13.65},{"c":13.86,"h":13.86,"l":13.85,"n":19,"o":13.86,"t":"2026-09-28T23:00:00Z","v":984,"vw":13.854604},{"c":14,"h":14.12,"l":13.52,"n":78,"o":13.93,"t":"2026-09-29T08:00:00Z","v":14336,"vw":13.881421},{"c":14.31,"h":14.31,"l":14.25,"n":4,"o":14.25,"t":"2026-09-29T08:15:00Z","v":1123,"vw":14.301647},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-09-29T08:30:00Z","v":1045,"vw":14.26},{"c":14.32,"h":14.32,"l":14.31,"n":4,"o":14.31,"t":"2026-09-29T10:45:00Z","v":305,"vw":14.316667},{"c":14.38,"h":14.38,"l":14.2565,"n":5,"o":14.32,"t":"2026-09-29T11:00:00Z","v":1702,"vw":14.296738},{"c":14.439,"h":14.439,"l":14.39,"n":5,"o":14.39,"t":"2026-09-29T11:15:00Z","v":572,"vw":14.427548},{"c":14.381,"h":14.42,"l":14.31,"n":12,"o":14.31,"t":"2026-09-29T11:30:00Z","v":3767,"vw":14.336296},{"c":14.5,"h":14.5,"l":14.44,"n":6,"o":14.44,"t":"2026-09-29T11:45:00Z","v":467,"vw":14.48},{"c":14.55,"h":14.55,"l":14.5,"n":5,"o":14.5,"t":"2026-09-29T12:00:00Z","v":450,"vw":14.5275},{"c":14.5,"h":14.55,"l":14.5,"n":5,"o":14.55,"t":"2026-09-29T12:15:00Z","v":571,"vw":14.51},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-09-29T12:30:00Z","v":128,"vw":14.54},{"c":14.56,"h":14.56,"l":14.52,"n":6,"o":14.54,"t":"2026-09-29T12:45:00Z","v":327,"vw":14.541481},{"c":14.6,"h":14.6,"l":14.5,"n":7,"o":14.53,"t":"2026-09-29T13:00:00Z","v":706,"vw":14.54362},{"c":15,"h":15.17,"l":14.6,"n":88,"o":14.6,"t":"2026-09-29T13:15:00Z","v":8432,"vw":14.952146},{"c":15.191,"h":15.39,"l":14.89,"n":378,"o":14.92,"t":"2026-09-29T13:30:00Z","v":72986,"vw":15.212124},{"c":15.06,"h":15.16,"l":14.94,"n":144,"o":15.125,"t":"2026-09-29T13:45:00Z","v":29007,"vw":15.083466},{"c":15,"h":15.1665,"l":14.93,"n":112,"o":15.055,"t":"2026-09-29T14:00:00Z","v":21759,"vw":15.009585},{"c":15.13,"h":15.205,"l":14.985,"n":116,"o":14.9872,"t":"2026-09-29T14:15:00Z","v":27372,"vw":15.122054},{"c":15.02,"h":15.11,"l":15.02,"n":55,"o":15.11,"t":"2026-09-29T14:30:00Z","v":9434,"vw":15.08285},{"c":15.01,"h":15.1091,"l":14.971,"n":35,"o":15,"t":"2026-09-29T14:45:00Z","v":3154,"vw":15.004038},{"c":14.875,"h":15.01,"l":14.841,"n":61,"o":15.01,"t":"2026-09-29T15:00:00Z","v":8520,"vw":14.913476},{"c":14.735,"h":14.81,"l":14.695,"n":41,"o":14.81,"t":"2026-09-29T15:15:00Z","v":10426,"vw":14.767537},{"c":14.8342,"h":14.86,"l":14.7241,"n":44,"o":14.75,"t":"2026-09-29T15:30:00Z","v":6863,"vw":14.810878},{"c":14.89,"h":14.89,"l":14.7753,"n":17,"o":14.83,"t":"2026-09-29T15:45:00Z","v":2157,"vw":14.819564},{"c":14.8656,"h":14.9002,"l":14.8656,"n":28,"o":14.899,"t":"2026-09-29T16:00:00Z","v":4359,"vw":14.878922},{"c":14.885,"h":14.885,"l":14.84,"n":17,"o":14.84,"t":"2026-09-29T16:15:00Z","v":1533,"vw":14.869383},{"c":14.86,"h":14.8652,"l":14.86,"n":4,"o":14.8652,"t":"2026-09-29T16:30:00Z","v":239,"vw":14.8626},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-09-29T16:45:00Z","v":101,"vw":14.77},{"c":14.75,"h":14.77,"l":14.75,"n":5,"o":14.7633,"t":"2026-09-29T17:00:00Z","v":328,"vw":14.7611},{"c":14.845,"h":14.86,"l":14.7801,"n":18,"o":14.791,"t":"2026-09-29T17:15:00Z","v":6002,"vw":14.831826},{"c":14.85,"h":14.8999,"l":14.85,"n":7,"o":14.89,"t":"2026-09-29T17:30:00Z","v":709,"vw":14.885808},{"c":14.88,"h":14.91,"l":14.87,"n":19,"o":14.8941,"t":"2026-09-29T17:45:00Z","v":3763,"vw":14.889263},{"c":15.01,"h":15.01,"l":14.93,"n":34,"o":14.93,"t":"2026-09-29T18:00:00Z","v":7560,"vw":14.962847},{"c":15.0777,"h":15.0777,"l":15,"n":15,"o":15,"t":"2026-09-29T18:15:00Z","v":2024,"vw":15.028489},{"c":15.1501,"h":15.1977,"l":15.0652,"n":28,"o":15.1,"t":"2026-09-29T18:30:00Z","v":9494,"vw":15.116773},{"c":15.33,"h":15.33,"l":15.16,"n":37,"o":15.16,"t":"2026-09-29T18:45:00Z","v":5579,"vw":15.261395},{"c":15.29,"h":15.39,"l":15.29,"n":62,"o":15.35,"t":"2026-09-29T19:00:00Z","v":14358,"vw":15.341641},{"c":15.2733,"h":15.285,"l":15.21,"n":26,"o":15.28,"t":"2026-09-29T19:15:00Z","v":3334,"vw":15.244728},{"c":15.305,"h":15.31,"l":15.23,"n":35,"o":15.25,"t":"2026-09-29T19:30:00Z","v":4796,"vw":15.279415},{"c":15.41,"h":15.48,"l":15.31,"n":144,"o":15.31,"t":"2026-09-29T19:45:00Z","v":32048,"vw":15.393081},{"c":15.5,"h":15.58,"l":15.27,"n":39,"o":15.45,"t":"2026-09-29T20:00:00Z","v":9023,"vw":15.474968},{"c":15.46,"h":15.46,"l":15.4491,"n":10,"o":15.4491,"t":"2026-09-29T20:15:00Z","v":1900,"vw":15.456719},{"c":15.45,"h":15.45,"l":15.43,"n":7,"o":15.43,"t":"2026-09-29T20:30:00Z","v":752,"vw":15.44},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-09-29T20:45:00Z","v":180,"vw":15.51},{"c":15.54,"h":15.54,"l":15.46,"n":4,"o":15.46,"t":"2026-09-29T21:15:00Z","v":334,"vw":15.486943},{"c":15.52,"h":15.52,"l":15.52,"n":6,"o":15.52,"t":"2026-09-29T21:30:00Z","v":787,"vw":15.52},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-09-29T22:00:00Z","v":201,"vw":15.53},{"c":15.55,"h":15.55,"l":15.54,"n":15,"o":15.54,"t":"2026-09-29T22:15:00Z","v":2537,"vw":15.547903},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-09-29T22:45:00Z","v":1000,"vw":15.37},{"c":15.2754,"h":15.2754,"l":15.2754,"n":2,"o":15.2754,"t":"2026-09-29T23:00:00Z","v":275,"vw":15.2754},{"c":15.36,"h":15.39,"l":15.2,"n":3,"o":15.39,"t":"2026-09-30T08:00:00Z","v":550,"vw":15.315455},{"c":15.22,"h":15.22,"l":15.086,"n":6,"o":15.1,"t":"2026-09-30T11:15:00Z","v":901,"vw":15.104086},{"c":15.2906,"h":15.2906,"l":15.21,"n":2,"o":15.21,"t":"2026-09-30T11:30:00Z","v":620,"vw":15.275},{"c":15.21,"h":15.21,"l":15.2,"n":3,"o":15.2,"t":"2026-09-30T11:45:00Z","v":1268,"vw":15.201667},{"c":15.13,"h":15.25,"l":15.13,"n":7,"o":15.25,"t":"2026-09-30T12:00:00Z","v":894,"vw":15.215816},{"c":15.5,"h":15.6,"l":15.42,"n":14,"o":15.42,"t":"2026-09-30T12:30:00Z","v":2125,"vw":15.484198},{"c":15.544,"h":15.544,"l":15.4308,"n":8,"o":15.5,"t":"2026-09-30T12:45:00Z","v":1484,"vw":15.457813},{"c":15.5,"h":15.5,"l":15.49,"n":6,"o":15.49,"t":"2026-09-30T13:15:00Z","v":378,"vw":15.493333},{"c":15.48,"h":15.54,"l":15.21,"n":113,"o":15.54,"t":"2026-09-30T13:30:00Z","v":10735,"vw":15.362716},{"c":15.4,"h":15.565,"l":15.37,"n":38,"o":15.565,"t":"2026-09-30T13:45:00Z","v":4958,"vw":15.452032},{"c":15.27,"h":15.45,"l":15.25,"n":22,"o":15.45,"t":"2026-09-30T14:00:00Z","v":4122,"vw":15.324744},{"c":15.15,"h":15.28,"l":15.15,"n":25,"o":15.27,"t":"2026-09-30T14:15:00Z","v":8154,"vw":15.184464},{"c":15.335,"h":15.335,"l":15.175,"n":7,"o":15.185,"t":"2026-09-30T14:30:00Z","v":2611,"vw":15.228269},{"c":15.26,"h":15.3199,"l":15.201,"n":28,"o":15.225,"t":"2026-09-30T14:45:00Z","v":12302,"vw":15.243641},{"c":15.35,"h":15.35,"l":15.28,"n":12,"o":15.3,"t":"2026-09-30T15:00:00Z","v":4287,"vw":15.297936},{"c":15.35,"h":15.35,"l":15.2972,"n":12,"o":15.325,"t":"2026-09-30T15:15:00Z","v":1410,"vw":15.316934},{"c":15.218,"h":15.3721,"l":15.218,"n":11,"o":15.3721,"t":"2026-09-30T15:30:00Z","v":3882,"vw":15.269426},{"c":15.285,"h":15.32,"l":15.2,"n":4,"o":15.23,"t":"2026-09-30T15:45:00Z","v":853,"vw":15.246899},{"c":15.285,"h":15.29,"l":15.28,"n":6,"o":15.28,"t":"2026-09-30T16:00:00Z","v":2500,"vw":15.281225},{"c":15.26,"h":15.3,"l":15.235,"n":15,"o":15.28,"t":"2026-09-30T16:15:00Z","v":3659,"vw":15.274231},{"c":15.22,"h":15.225,"l":15.12,"n":31,"o":15.18,"t":"2026-09-30T16:30:00Z","v":13544,"vw":15.207091},{"c":15.24,"h":15.24,"l":15.2,"n":8,"o":15.2,"t":"2026-09-30T16:45:00Z","v":1480,"vw":15.208046},{"c":15.2437,"h":15.25,"l":15.195,"n":10,"o":15.25,"t":"2026-09-30T17:00:00Z","v":1746,"vw":15.235304},{"c":15.2238,"h":15.24,"l":15.201,"n":10,"o":15.201,"t":"2026-09-30T17:15:00Z","v":3699,"vw":15.208067},{"c":15.32,"h":15.32,"l":15.2499,"n":12,"o":15.2499,"t":"2026-09-30T17:30:00Z","v":6645,"vw":15.307758},{"c":15.345,"h":15.37,"l":15.345,"n":6,"o":15.3598,"t":"2026-09-30T17:45:00Z","v":1212,"vw":15.354083},{"c":15.385,"h":15.385,"l":15.34,"n":11,"o":15.34,"t":"2026-09-30T18:00:00Z","v":2000,"vw":15.360848},{"c":15.3999,"h":15.3999,"l":15.33,"n":16,"o":15.395,"t":"2026-09-30T18:15:00Z","v":11318,"vw":15.372551},{"c":15.42,"h":15.421,"l":15.376,"n":7,"o":15.376,"t":"2026-09-30T18:30:00Z","v":2170,"vw":15.410854},{"c":15.38,"h":15.4,"l":15.38,"n":5,"o":15.4,"t":"2026-09-30T18:45:00Z","v":2300,"vw":15.397391},{"c":15.43,"h":15.45,"l":15.43,"n":3,"o":15.44,"t":"2026-09-30T19:00:00Z","v":371,"vw":15.441321},{"c":15.53,"h":15.55,"l":15.45,"n":27,"o":15.48,"t":"2026-09-30T19:15:00Z","v":10880,"vw":15.507863},{"c":15.54,"h":15.58,"l":15.5064,"n":31,"o":15.51,"t":"2026-09-30T19:30:00Z","v":4998,"vw":15.536717},{"c":15.395,"h":15.6,"l":15.395,"n":68,"o":15.59,"t":"2026-09-30T19:45:00Z","v":10192,"vw":15.524049},{"c":15.42,"h":15.42,"l":15.36,"n":14,"o":15.36,"t":"2026-09-30T20:00:00Z","v":837,"vw":15.405028},{"c":15.75,"h":15.75,"l":15.44,"n":18,"o":15.44,"t":"2026-09-30T20:15:00Z","v":3142,"vw":15.728773},{"c":15.64,"h":15.79,"l":15.64,"n":14,"o":15.79,"t":"2026-09-30T20:30:00Z","v":2303,"vw":15.689815},{"c":15.52,"h":15.58,"l":15.3965,"n":17,"o":15.58,"t":"2026-09-30T20:45:00Z","v":4521,"vw":15.457106},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-09-30T21:00:00Z","v":500,"vw":15.6},{"c":14.6289,"h":14.6289,"l":14.6289,"n":1,"o":14.6289,"t":"2026-09-30T21:30:00Z","v":111,"vw":14.6289},{"c":15.5,"h":15.5,"l":15.1982,"n":2,"o":15.1982,"t":"2026-09-30T22:00:00Z","v":800,"vw":15.311375},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-30T23:15:00Z","v":250,"vw":15.23},{"c":15.6,"h":15.6,"l":15.3033,"n":5,"o":15.3033,"t":"2026-09-30T23:30:00Z","v":852,"vw":15.45165},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-30T23:45:00Z","v":105,"vw":15.63},{"c":16.08,"h":16.72,"l":15.98,"n":221,"o":16.53,"t":"2026-10-01T08:00:00Z","v":16568,"vw":16.292748},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-01T08:15:00Z","v":200,"vw":15.96},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-01T08:30:00Z","v":512,"vw":15.95},{"c":16.19,"h":16.19,"l":16.16,"n":3,"o":16.16,"t":"2026-10-01T09:00:00Z","v":398,"vw":16.167557},{"c":16.08,"h":16.18,"l":16.08,"n":2,"o":16.18,"t":"2026-10-01T09:30:00Z","v":300,"vw":16.146667},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-01T09:45:00Z","v":100,"vw":16.02},{"c":16.0189,"h":16.0189,"l":15.95,"n":3,"o":15.95,"t":"2026-10-01T10:00:00Z","v":2116,"vw":15.953746},{"c":16.21,"h":16.21,"l":16.21,"n":4,"o":16.21,"t":"2026-10-01T10:30:00Z","v":226,"vw":16.21},{"c":16.2139,"h":16.25,"l":16.2139,"n":5,"o":16.25,"t":"2026-10-01T11:00:00Z","v":357,"vw":16.235243},{"c":15.88,"h":16,"l":15.85,"n":8,"o":16,"t":"2026-10-01T11:15:00Z","v":1900,"vw":15.944684},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-01T11:30:00Z","v":100,"vw":15.9},{"c":15.9,"h":15.91,"l":15.9,"n":4,"o":15.91,"t":"2026-10-01T11:45:00Z","v":337,"vw":15.906377},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-01T12:00:00Z","v":100,"vw":15.88},{"c":15.8,"h":15.82,"l":15.75,"n":12,"o":15.75,"t":"2026-10-01T12:15:00Z","v":1300,"vw":15.760026},{"c":15.68,"h":15.7,"l":15.68,"n":6,"o":15.7,"t":"2026-10-01T13:00:00Z","v":501,"vw":15.69},{"c":15.665,"h":15.7,"l":15.665,"n":3,"o":15.7,"t":"2026-10-01T13:15:00Z","v":1400,"vw":15.69},{"c":16.2977,"h":16.51,"l":15.59,"n":346,"o":15.59,"t":"2026-10-01T13:30:00Z","v":72112,"vw":16.200787},{"c":16.55,"h":16.7,"l":16.349,"n":180,"o":16.435,"t":"2026-10-01T13:45:00Z","v":27052,"vw":16.510523},{"c":16.38,"h":16.52,"l":16.3,"n":104,"o":16.46,"t":"2026-10-01T14:00:00Z","v":20016,"vw":16.413714},{"c":16.3,"h":16.475,"l":16.21,"n":112,"o":16.475,"t":"2026-10-01T14:15:00Z","v":19675,"vw":16.280006},{"c":16.581,"h":16.72,"l":16.41,"n":90,"o":16.41,"t":"2026-10-01T14:30:00Z","v":19516,"vw":16.621149},{"c":16.41,"h":16.682,"l":16.41,"n":33,"o":16.5883,"t":"2026-10-01T14:45:00Z","v":5296,"vw":16.578811},{"c":16.24,"h":16.37,"l":16.1787,"n":83,"o":16.37,"t":"2026-10-01T15:00:00Z","v":14901,"vw":16.24584},{"c":16.3564,"h":16.4299,"l":16.21,"n":57,"o":16.21,"t":"2026-10-01T15:15:00Z","v":13679,"vw":16.371109},{"c":16.0704,"h":16.32,"l":16.07,"n":42,"o":16.32,"t":"2026-10-01T15:30:00Z","v":14823,"vw":16.094879},{"c":16.158,"h":16.19,"l":16.0201,"n":55,"o":16.105,"t":"2026-10-01T15:45:00Z","v":11850,"vw":16.104688},{"c":16.1501,"h":16.26,"l":16.1501,"n":22,"o":16.1886,"t":"2026-10-01T16:00:00Z","v":4314,"vw":16.195306},{"c":16.1,"h":16.17,"l":16.1,"n":11,"o":16.14,"t":"2026-10-01T16:15:00Z","v":1689,"vw":16.14533},{"c":16.23,"h":16.26,"l":16.14,"n":23,"o":16.14,"t":"2026-10-01T16:30:00Z","v":6036,"vw":16.18992},{"c":16.08,"h":16.18,"l":16.03,"n":26,"o":16.18,"t":"2026-10-01T16:45:00Z","v":4216,"vw":16.143515},{"c":16.28,"h":16.28,"l":16.06,"n":16,"o":16.06,"t":"2026-10-01T17:00:00Z","v":3206,"vw":16.24049},{"c":16.55,"h":16.55,"l":16.3,"n":61,"o":16.3,"t":"2026-10-01T17:15:00Z","v":12118,"vw":16.442505},{"c":16.554,"h":16.62,"l":16.554,"n":46,"o":16.6199,"t":"2026-10-01T17:30:00Z","v":16290,"vw":16.589972},{"c":16.33,"h":16.59,"l":16.33,"n":35,"o":16.59,"t":"2026-10-01T17:45:00Z","v":10277,"vw":16.49768},{"c":16.26,"h":16.33,"l":16.22,"n":20,"o":16.33,"t":"2026-10-01T18:00:00Z","v":2739,"vw":16.252186},{"c":16.4,"h":16.4,"l":16.29,"n":35,"o":16.29,"t":"2026-10-01T18:15:00Z","v":3908,"vw":16.324479},{"c":16.45,"h":16.5,"l":16.41,"n":25,"o":16.41,"t":"2026-10-01T18:30:00Z","v":1856,"vw":16.458447},{"c":16.6,"h":16.6,"l":16.5143,"n":26,"o":16.54,"t":"2026-10-01T18:45:00Z","v":21471,"vw":16.542824},{"c":16.535,"h":16.6057,"l":16.515,"n":6,"o":16.6,"t":"2026-10-01T19:00:00Z","v":2809,"vw":16.572922},{"c":16.48,"h":16.485,"l":16.431,"n":21,"o":16.47,"t":"2026-10-01T19:15:00Z","v":3175,"vw":16.464102},{"c":16.535,"h":16.55,"l":16.4478,"n":27,"o":16.47,"t":"2026-10-01T19:30:00Z","v":2807,"vw":16.50074},{"c":16.41,"h":16.625,"l":16.4,"n":63,"o":16.58,"t":"2026-10-01T19:45:00Z","v":8654,"vw":16.536145},{"c":16.49,"h":16.49,"l":16.41,"n":5,"o":16.41,"t":"2026-10-01T20:00:00Z","v":2034,"vw":16.417878},{"c":16.4,"h":16.44,"l":16.4,"n":4,"o":16.44,"t":"2026-10-01T20:30:00Z","v":2701,"vw":16.406193},{"c":16.35,"h":16.35,"l":16.33,"n":34,"o":16.35,"t":"2026-10-01T21:00:00Z","v":1505,"vw":16.343776},{"c":16.34,"h":16.34,"l":16.34,"n":5,"o":16.34,"t":"2026-10-01T21:15:00Z","v":400,"vw":16.34},{"c":16.2,"h":16.3,"l":16.2,"n":5,"o":16.3,"t":"2026-10-01T21:30:00Z","v":2202,"vw":16.290868},{"c":16.5,"h":16.5,"l":16.5,"n":6,"o":16.5,"t":"2026-10-01T22:45:00Z","v":1218,"vw":16.5},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-01T23:00:00Z","v":500,"vw":16.55},{"c":16.56,"h":16.56,"l":16.55,"n":4,"o":16.55,"t":"2026-10-01T23:15:00Z","v":400,"vw":16.555},{"c":16.55,"h":16.6,"l":16.55,"n":3,"o":16.56,"t":"2026-10-01T23:45:00Z","v":1215,"vw":16.55521},{"c":16.9,"h":17,"l":16.67,"n":32,"o":16.79,"t":"2026-10-02T08:00:00Z","v":1714,"vw":16.791548},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-02T08:30:00Z","v":106,"vw":17.02},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-02T10:15:00Z","v":100,"vw":16.9},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-02T10:30:00Z","v":103,"vw":17},{"c":16.82,"h":17.02,"l":16.82,"n":26,"o":16.97,"t":"2026-10-02T11:00:00Z","v":3753,"vw":16.978904},{"c":16.79,"h":16.83,"l":16.79,"n":3,"o":16.83,"t":"2026-10-02T11:15:00Z","v":451,"vw":16.821111},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-02T11:30:00Z","v":486,"vw":16.85},{"c":16.74,"h":16.79,"l":16.74,"n":2,"o":16.79,"t":"2026-10-02T11:45:00Z","v":415,"vw":16.776145},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-02T12:00:00Z","v":240,"vw":16.7},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-02T12:15:00Z","v":500,"vw":16.85},{"c":17.2483,"h":17.2929,"l":16.99,"n":38,"o":16.99,"t":"2026-10-02T12:30:00Z","v":5577,"vw":17.187288},{"c":17.3,"h":17.3,"l":17.22,"n":5,"o":17.22,"t":"2026-10-02T12:45:00Z","v":1319,"vw":17.255249},{"c":17.35,"h":17.45,"l":17.35,"n":6,"o":17.45,"t":"2026-10-02T13:00:00Z","v":1452,"vw":17.432495},{"c":17.35,"h":17.37,"l":17.16,"n":33,"o":17.31,"t":"2026-10-02T13:15:00Z","v":3594,"vw":17.296598},{"c":17.37,"h":17.45,"l":16.98,"n":201,"o":17.25,"t":"2026-10-02T13:30:00Z","v":31306,"vw":17.177034},{"c":17.23,"h":17.5099,"l":17.23,"n":118,"o":17.41,"t":"2026-10-02T13:45:00Z","v":18593,"vw":17.426416},{"c":17.12,"h":17.12,"l":17.02,"n":26,"o":17.0901,"t":"2026-10-02T14:00:00Z","v":2701,"vw":17.089743},{"c":17.18,"h":17.25,"l":17.13,"n":84,"o":17.15,"t":"2026-10-02T14:15:00Z","v":20691,"vw":17.23833},{"c":17.025,"h":17.1999,"l":17,"n":45,"o":17.15,"t":"2026-10-02T14:30:00Z","v":5579,"vw":17.117703},{"c":17.1,"h":17.1184,"l":16.9947,"n":40,"o":17.05,"t":"2026-10-02T14:45:00Z","v":8312,"vw":17.054259},{"c":16.9941,"h":17.12,"l":16.95,"n":53,"o":17.12,"t":"2026-10-02T15:00:00Z","v":11952,"vw":17.035822},{"c":17.07,"h":17.09,"l":16.97,"n":45,"o":17.03,"t":"2026-10-02T15:15:00Z","v":7694,"vw":17.029406},{"c":17.07,"h":17.13,"l":17.0464,"n":7,"o":17.0464,"t":"2026-10-02T15:30:00Z","v":1921,"vw":17.092274},{"c":17.32,"h":17.32,"l":17.12,"n":42,"o":17.12,"t":"2026-10-02T15:45:00Z","v":10521,"vw":17.249336},{"c":17.2447,"h":17.35,"l":17.1842,"n":28,"o":17.35,"t":"2026-10-02T16:00:00Z","v":4533,"vw":17.225132},{"c":17.05,"h":17.23,"l":17.05,"n":13,"o":17.23,"t":"2026-10-02T16:15:00Z","v":1605,"vw":17.096368},{"c":16.966,"h":17.07,"l":16.966,"n":34,"o":17.0452,"t":"2026-10-02T16:30:00Z","v":4994,"vw":17.006035},{"c":17.0278,"h":17.0278,"l":16.96,"n":6,"o":16.96,"t":"2026-10-02T16:45:00Z","v":578,"vw":16.983468},{"c":16.97,"h":17.04,"l":16.96,"n":10,"o":17.04,"t":"2026-10-02T17:00:00Z","v":1106,"vw":16.987884},{"c":16.81,"h":17,"l":16.81,"n":16,"o":17,"t":"2026-10-02T17:15:00Z","v":2466,"vw":16.904049},{"c":16.87,"h":16.915,"l":16.805,"n":8,"o":16.805,"t":"2026-10-02T17:30:00Z","v":6149,"vw":16.812971},{"c":16.98,"h":17,"l":16.9643,"n":25,"o":16.9643,"t":"2026-10-02T17:45:00Z","v":2902,"vw":16.973883},{"c":17.08,"h":17.08,"l":16.99,"n":14,"o":17,"t":"2026-10-02T18:00:00Z","v":5315,"vw":17.013586},{"c":16.96,"h":17.04,"l":16.93,"n":17,"o":17.04,"t":"2026-10-02T18:15:00Z","v":1645,"vw":16.964752},{"c":16.9151,"h":16.94,"l":16.9151,"n":7,"o":16.94,"t":"2026-10-02T18:30:00Z","v":2350,"vw":16.934702},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-02T18:45:00Z","v":153,"vw":16.89},{"c":16.88,"h":16.93,"l":16.88,"n":13,"o":16.91,"t":"2026-10-02T19:00:00Z","v":1802,"vw":16.899294},{"c":17.01,"h":17.01,"l":16.87,"n":13,"o":16.92,"t":"2026-10-02T19:15:00Z","v":1268,"vw":16.934553},{"c":17.025,"h":17.08,"l":17.01,"n":47,"o":17.01,"t":"2026-10-02T19:30:00Z","v":10426,"vw":17.029509},{"c":17.0913,"h":17.12,"l":16.99,"n":66,"o":17.0159,"t":"2026-10-02T19:45:00Z","v":7223,"vw":17.070287},{"c":17.0614,"h":17.11,"l":17.0614,"n":5,"o":17.085,"t":"2026-10-02T20:00:00Z","v":468,"vw":17.09139},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-02T20:45:00Z","v":514,"vw":16.96},{"c":17.06,"h":17.06,"l":17.05,"n":3,"o":17.05,"t":"2026-10-02T21:00:00Z","v":1054,"vw":17.058539},{"c":17.041,"h":17.0992,"l":17.041,"n":3,"o":17.075,"t":"2026-10-02T21:15:00Z","v":400,"vw":17.06405},{"c":17.04,"h":17.04,"l":17.04,"n":12,"o":17.04,"t":"2026-10-02T21:30:00Z","v":1079,"vw":17.04},{"c":17.078,"h":17.078,"l":17.078,"n":1,"o":17.078,"t":"2026-10-02T22:00:00Z","v":500,"vw":17.078},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-02T22:45:00Z","v":770,"vw":17.11},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-02T23:15:00Z","v":200,"vw":17.1},{"c":17.45,"h":17.45,"l":17.25,"n":15,"o":17.25,"t":"2026-10-05T08:00:00Z","v":2860,"vw":17.320789},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-05T09:15:00Z","v":250,"vw":16.95},{"c":16.84,"h":17.03,"l":16.84,"n":12,"o":17.0275,"t":"2026-10-05T11:00:00Z","v":2398,"vw":16.955903},{"c":16.791,"h":16.791,"l":16.791,"n":1,"o":16.791,"t":"2026-10-05T11:15:00Z","v":100,"vw":16.791},{"c":16.9014,"h":17,"l":16.9014,"n":3,"o":17,"t":"2026-10-05T11:30:00Z","v":655,"vw":16.969801},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-05T12:00:00Z","v":350,"vw":16.83},{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-10-05T12:15:00Z","v":504,"vw":16.86},{"c":16.8365,"h":16.8365,"l":16.8,"n":5,"o":16.8,"t":"2026-10-05T12:45:00Z","v":332,"vw":16.824333},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-05T13:00:00Z","v":200,"vw":16.85},{"c":17.13,"h":17.13,"l":16.92,"n":25,"o":16.92,"t":"2026-10-05T13:15:00Z","v":2912,"vw":17.026044},{"c":16.902,"h":17.38,"l":16.902,"n":98,"o":16.97,"t":"2026-10-05T13:30:00Z","v":13108,"vw":17.187876},{"c":16.98,"h":17.03,"l":16.73,"n":87,"o":16.8625,"t":"2026-10-05T13:45:00Z","v":7531,"vw":16.924729},{"c":16.77,"h":16.9,"l":16.74,"n":43,"o":16.9,"t":"2026-10-05T14:00:00Z","v":8273,"vw":16.824889},{"c":17.0121,"h":17.0121,"l":16.8,"n":24,"o":16.8,"t":"2026-10-05T14:15:00Z","v":4182,"vw":16.954455},{"c":16.895,"h":16.965,"l":16.895,"n":3,"o":16.965,"t":"2026-10-05T14:30:00Z","v":6800,"vw":16.903015},{"c":16.933,"h":16.933,"l":16.8705,"n":13,"o":16.8725,"t":"2026-10-05T14:45:00Z","v":1455,"vw":16.89207},{"c":16.82,"h":16.933,"l":16.82,"n":16,"o":16.91,"t":"2026-10-05T15:00:00Z","v":4274,"vw":16.853032},{"c":16.965,"h":16.965,"l":16.83,"n":24,"o":16.83,"t":"2026-10-05T15:15:00Z","v":3953,"vw":16.860629},{"c":17.0299,"h":17.0299,"l":16.9388,"n":18,"o":16.941,"t":"2026-10-05T15:30:00Z","v":1665,"vw":16.954328},{"c":17,"h":17.01,"l":16.97,"n":14,"o":16.99,"t":"2026-10-05T15:45:00Z","v":1788,"vw":16.996177},{"c":16.99,"h":17.008,"l":16.97,"n":15,"o":16.97,"t":"2026-10-05T16:00:00Z","v":2608,"vw":16.990896},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-05T16:15:00Z","v":910,"vw":17},{"c":16.915,"h":16.92,"l":16.915,"n":5,"o":16.92,"t":"2026-10-05T16:30:00Z","v":900,"vw":16.916667},{"c":16.7759,"h":16.9,"l":16.7759,"n":34,"o":16.9,"t":"2026-10-05T16:45:00Z","v":3961,"vw":16.850849},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-05T17:00:00Z","v":115,"vw":16.82},{"c":16.8,"h":16.82,"l":16.8,"n":13,"o":16.82,"t":"2026-10-05T17:15:00Z","v":5131,"vw":16.808648},{"c":16.86,"h":16.86,"l":16.74,"n":4,"o":16.74,"t":"2026-10-05T17:30:00Z","v":1054,"vw":16.777543},{"c":17.05,"h":17.0552,"l":16.92,"n":14,"o":16.92,"t":"2026-10-05T17:45:00Z","v":3453,"vw":16.986821},{"c":16.935,"h":17.02,"l":16.935,"n":13,"o":17,"t":"2026-10-05T18:00:00Z","v":2389,"vw":16.978855},{"c":17.02,"h":17.03,"l":16.94,"n":14,"o":16.94,"t":"2026-10-05T18:15:00Z","v":4668,"vw":16.99974},{"c":17,"h":17.1,"l":17,"n":15,"o":17.03,"t":"2026-10-05T18:30:00Z","v":8265,"vw":17.061418},{"c":16.94,"h":17.005,"l":16.9343,"n":5,"o":17.005,"t":"2026-10-05T18:45:00Z","v":1339,"vw":16.945556},{"c":17.08,"h":17.08,"l":17.04,"n":15,"o":17.05,"t":"2026-10-05T19:00:00Z","v":3793,"vw":17.057974},{"c":17.12,"h":17.12,"l":17.075,"n":17,"o":17.11,"t":"2026-10-05T19:15:00Z","v":5380,"vw":17.106295},{"c":17.18,"h":17.1899,"l":17.125,"n":14,"o":17.125,"t":"2026-10-05T19:30:00Z","v":4780,"vw":17.172616},{"c":17.21,"h":17.225,"l":17.17,"n":37,"o":17.17,"t":"2026-10-05T19:45:00Z","v":6175,"vw":17.202316},{"c":17.25,"h":17.25,"l":17.25,"n":4,"o":17.25,"t":"2026-10-05T20:00:00Z","v":326,"vw":17.25},{"c":17.309,"h":17.309,"l":17.309,"n":1,"o":17.309,"t":"2026-10-05T20:30:00Z","v":100,"vw":17.309},{"c":17.22,"h":17.22,"l":17.22,"n":2,"o":17.22,"t":"2026-10-05T20:45:00Z","v":127,"vw":17.22},{"c":17.3,"h":17.3,"l":17.3,"n":3,"o":17.3,"t":"2026-10-05T21:15:00Z","v":2000,"vw":17.3},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-05T22:15:00Z","v":375,"vw":17.27},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-05T22:30:00Z","v":100,"vw":17.29},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-05T23:00:00Z","v":100,"vw":17.22},{"c":17.3,"h":17.31,"l":17.25,"n":23,"o":17.3,"t":"2026-10-06T08:00:00Z","v":2159,"vw":17.284095},{"c":17.32,"h":17.36,"l":17.32,"n":7,"o":17.36,"t":"2026-10-06T08:15:00Z","v":800,"vw":17.33375},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-06T10:00:00Z","v":100,"vw":17.3},{"c":17.33,"h":17.33,"l":17.3,"n":8,"o":17.3,"t":"2026-10-06T10:15:00Z","v":635,"vw":17.319351},{"c":17.38,"h":17.38,"l":17.3,"n":4,"o":17.31,"t":"2026-10-06T11:00:00Z","v":500,"vw":17.334},{"c":17.55,"h":17.55,"l":17.5,"n":10,"o":17.5,"t":"2026-10-06T11:15:00Z","v":1694,"vw":17.50641},{"c":17.51,"h":17.5249,"l":17.51,"n":2,"o":17.5249,"t":"2026-10-06T11:30:00Z","v":300,"vw":17.514967},{"c":17.55,"h":17.56,"l":17.511,"n":8,"o":17.54,"t":"2026-10-06T11:45:00Z","v":961,"vw":17.528587},{"c":17.5699,"h":17.5699,"l":17.5699,"n":1,"o":17.5699,"t":"2026-10-06T12:15:00Z","v":1399,"vw":17.5699},{"c":17.499,"h":17.499,"l":17.4101,"n":4,"o":17.46,"t":"2026-10-06T12:30:00Z","v":1047,"vw":17.466409},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-06T12:45:00Z","v":175,"vw":17.41},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-06T13:00:00Z","v":261,"vw":17.5},{"c":17.428,"h":17.5,"l":17.41,"n":9,"o":17.5,"t":"2026-10-06T13:15:00Z","v":1200,"vw":17.449652},{"c":16.6275,"h":17.5,"l":16.62,"n":201,"o":17.5,"t":"2026-10-06T13:30:00Z","v":23981,"vw":16.865089},{"c":16.6901,"h":16.7503,"l":16.591,"n":74,"o":16.62,"t":"2026-10-06T13:45:00Z","v":10107,"vw":16.64069},{"c":16.78,"h":16.85,"l":16.745,"n":49,"o":16.76,"t":"2026-10-06T14:00:00Z","v":14291,"vw":16.794298},{"c":16.59,"h":16.7729,"l":16.5501,"n":370,"o":16.771,"t":"2026-10-06T14:15:00Z","v":203000,"vw":16.720754},{"c":16.51,"h":16.55,"l":16.4107,"n":70,"o":16.55,"t":"2026-10-06T14:30:00Z","v":10436,"vw":16.490159},{"c":16.5501,"h":16.57,"l":16.4899,"n":49,"o":16.5105,"t":"2026-10-06T14:45:00Z","v":17317,"vw":16.511981},{"c":16.73,"h":16.78,"l":16.72,"n":17,"o":16.7499,"t":"2026-10-06T15:00:00Z","v":3555,"vw":16.744364},{"c":16.5,"h":16.74,"l":16.5,"n":32,"o":16.74,"t":"2026-10-06T15:15:00Z","v":1899,"vw":16.636317},{"c":16.4799,"h":16.49,"l":16.395,"n":52,"o":16.45,"t":"2026-10-06T15:30:00Z","v":16937,"vw":16.429698},{"c":16.495,"h":16.52,"l":16.465,"n":13,"o":16.4799,"t":"2026-10-06T15:45:00Z","v":1909,"vw":16.495433},{"c":16.525,"h":16.585,"l":16.5,"n":22,"o":16.505,"t":"2026-10-06T16:00:00Z","v":9094,"vw":16.549689},{"c":16.55,"h":16.55,"l":16.4899,"n":20,"o":16.49,"t":"2026-10-06T16:15:00Z","v":6415,"vw":16.510523},{"c":16.5216,"h":16.5799,"l":16.5216,"n":13,"o":16.54,"t":"2026-10-06T16:30:00Z","v":3907,"vw":16.556426},{"c":16.57,"h":16.57,"l":16.551,"n":3,"o":16.551,"t":"2026-10-06T16:45:00Z","v":542,"vw":16.5662},{"c":16.6,"h":16.6,"l":16.55,"n":8,"o":16.55,"t":"2026-10-06T17:00:00Z","v":3432,"vw":16.582483},{"c":16.71,"h":16.71,"l":16.605,"n":13,"o":16.605,"t":"2026-10-06T17:15:00Z","v":2299,"vw":16.640653},{"c":16.65,"h":16.69,"l":16.65,"n":17,"o":16.67,"t":"2026-10-06T17:30:00Z","v":2490,"vw":16.668964},{"c":16.58,"h":16.65,"l":16.58,"n":16,"o":16.65,"t":"2026-10-06T17:45:00Z","v":4700,"vw":16.622221},{"c":16.51,"h":16.52,"l":16.51,"n":4,"o":16.52,"t":"2026-10-06T18:00:00Z","v":600,"vw":16.518185},{"c":16.42,"h":16.51,"l":16.39,"n":56,"o":16.5086,"t":"2026-10-06T18:15:00Z","v":7020,"vw":16.438546},{"c":16.4699,"h":16.49,"l":16.44,"n":15,"o":16.4551,"t":"2026-10-06T18:30:00Z","v":4465,"vw":16.461363},{"c":16.5,"h":16.5136,"l":16.47,"n":19,"o":16.5,"t":"2026-10-06T18:45:00Z","v":3529,"vw":16.497957},{"c":16.39,"h":16.43,"l":16.37,"n":29,"o":16.43,"t":"2026-10-06T19:00:00Z","v":2334,"vw":16.413259},{"c":16.36,"h":16.4,"l":16.35,"n":40,"o":16.4,"t":"2026-10-06T19:15:00Z","v":5496,"vw":16.363836},{"c":16.3,"h":16.3,"l":16.235,"n":72,"o":16.3,"t":"2026-10-06T19:30:00Z","v":14461,"vw":16.27426},{"c":16.48,"h":16.48,"l":16.275,"n":74,"o":16.3,"t":"2026-10-06T19:45:00Z","v":16481,"vw":16.342443},{"c":16.64,"h":16.64,"l":16.48,"n":4,"o":16.48,"t":"2026-10-06T20:00:00Z","v":1173,"vw":16.604734},{"c":16.3545,"h":16.3545,"l":16.3545,"n":1,"o":16.3545,"t":"2026-10-06T20:30:00Z","v":155,"vw":16.3545},{"c":16.3449,"h":16.3449,"l":16.3449,"n":1,"o":16.3449,"t":"2026-10-06T20:45:00Z","v":100,"vw":16.3449},{"c":16.35,"h":16.35,"l":16.35,"n":5,"o":16.35,"t":"2026-10-06T22:00:00Z","v":810,"vw":16.35},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-06T22:30:00Z","v":302,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-06T22:45:00Z","v":250,"vw":16.4},{"c":16.4,"h":16.42,"l":16.4,"n":6,"o":16.42,"t":"2026-10-06T23:15:00Z","v":1437,"vw":16.415152},{"c":16.43,"h":16.43,"l":16.39,"n":3,"o":16.39,"t":"2026-10-06T23:45:00Z","v":1000,"vw":16.41},{"c":16.04,"h":16.38,"l":16.04,"n":35,"o":16.33,"t":"2026-10-07T08:00:00Z","v":7050,"vw":16.201528},{"c":15.73,"h":15.74,"l":15.73,"n":4,"o":15.74,"t":"2026-10-07T09:00:00Z","v":500,"vw":15.734301},{"c":15.77,"h":15.77,"l":15.69,"n":13,"o":15.7,"t":"2026-10-07T09:15:00Z","v":3469,"vw":15.7436},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-07T09:30:00Z","v":501,"vw":15.77},{"c":15.8301,"h":15.86,"l":15.8301,"n":2,"o":15.86,"t":"2026-10-07T10:15:00Z","v":221,"vw":15.846471},{"c":15.6364,"h":15.7286,"l":15.53,"n":63,"o":15.7286,"t":"2026-10-07T11:00:00Z","v":10540,"vw":15.564878},{"c":15.6324,"h":15.6324,"l":15.6324,"n":1,"o":15.6324,"t":"2026-10-07T11:30:00Z","v":250,"vw":15.6324},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-07T11:45:00Z","v":320,"vw":15.59},{"c":15.67,"h":15.67,"l":15.64,"n":6,"o":15.64,"t":"2026-10-07T12:00:00Z","v":3300,"vw":15.668485},{"c":15.5,"h":15.67,"l":15.49,"n":28,"o":15.5613,"t":"2026-10-07T12:15:00Z","v":6554,"vw":15.535648},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-07T12:30:00Z","v":2000,"vw":15.5},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-07T12:45:00Z","v":100,"vw":15.56},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-07T13:00:00Z","v":200,"vw":15.58},{"c":15.67,"h":15.85,"l":15.65,"n":25,"o":15.65,"t":"2026-10-07T13:15:00Z","v":3038,"vw":15.716179},{"c":15.71,"h":15.89,"l":15.51,"n":117,"o":15.76,"t":"2026-10-07T13:30:00Z","v":24746,"vw":15.734089},{"c":15.68,"h":15.68,"l":15.625,"n":26,"o":15.625,"t":"2026-10-07T13:45:00Z","v":4889,"vw":15.649994},{"c":15.895,"h":15.895,"l":15.793,"n":17,"o":15.82,"t":"2026-10-07T14:00:00Z","v":2237,"vw":15.812707},{"c":16.0499,"h":16.1,"l":15.9508,"n":27,"o":15.96,"t":"2026-10-07T14:15:00Z","v":3032,"vw":15.991671},{"c":15.95,"h":16.0032,"l":15.86,"n":30,"o":16,"t":"2026-10-07T14:30:00Z","v":6375,"vw":15.907615},{"c":15.815,"h":15.9217,"l":15.8,"n":27,"o":15.9217,"t":"2026-10-07T14:45:00Z","v":7725,"vw":15.844831},{"c":15.76,"h":15.79,"l":15.7504,"n":6,"o":15.79,"t":"2026-10-07T15:00:00Z","v":1025,"vw":15.770406},{"c":15.825,"h":15.87,"l":15.77,"n":10,"o":15.83,"t":"2026-10-07T15:15:00Z","v":4434,"vw":15.796848},{"c":15.8539,"h":15.87,"l":15.8,"n":27,"o":15.8,"t":"2026-10-07T15:30:00Z","v":8000,"vw":15.843337},{"c":15.77,"h":15.8337,"l":15.77,"n":30,"o":15.82,"t":"2026-10-07T15:45:00Z","v":5275,"vw":15.81236},{"c":15.93,"h":15.93,"l":15.78,"n":20,"o":15.81,"t":"2026-10-07T16:00:00Z","v":4475,"vw":15.803399},{"c":15.91,"h":15.935,"l":15.9,"n":16,"o":15.925,"t":"2026-10-07T16:15:00Z","v":3651,"vw":15.914448},{"c":15.88,"h":15.92,"l":15.88,"n":22,"o":15.92,"t":"2026-10-07T16:30:00Z","v":3751,"vw":15.886964},{"c":15.86,"h":15.915,"l":15.86,"n":18,"o":15.9,"t":"2026-10-07T16:45:00Z","v":2007,"vw":15.880397},{"c":15.89,"h":15.94,"l":15.87,"n":23,"o":15.87,"t":"2026-10-07T17:00:00Z","v":3636,"vw":15.908186},{"c":15.92,"h":15.92,"l":15.85,"n":24,"o":15.87,"t":"2026-10-07T17:15:00Z","v":3751,"vw":15.875368},{"c":15.95,"h":15.96,"l":15.91,"n":24,"o":15.91,"t":"2026-10-07T17:30:00Z","v":4533,"vw":15.931183},{"c":15.86,"h":15.94,"l":15.86,"n":21,"o":15.94,"t":"2026-10-07T17:45:00Z","v":1653,"vw":15.888647},{"c":15.8,"h":15.83,"l":15.8,"n":16,"o":15.83,"t":"2026-10-07T18:00:00Z","v":2668,"vw":15.804781},{"c":15.79,"h":15.79,"l":15.79,"n":4,"o":15.79,"t":"2026-10-07T18:15:00Z","v":400,"vw":15.79},{"c":15.73,"h":15.8029,"l":15.7203,"n":19,"o":15.8029,"t":"2026-10-07T18:30:00Z","v":7432,"vw":15.734161},{"c":15.72,"h":15.78,"l":15.72,"n":27,"o":15.751,"t":"2026-10-07T18:45:00Z","v":4987,"vw":15.751829},{"c":15.74,"h":15.75,"l":15.71,"n":17,"o":15.725,"t":"2026-10-07T19:00:00Z","v":6177,"vw":15.727464},{"c":15.82,"h":15.82,"l":15.76,"n":17,"o":15.78,"t":"2026-10-07T19:15:00Z","v":2561,"vw":15.789388},{"c":15.815,"h":15.845,"l":15.815,"n":42,"o":15.83,"t":"2026-10-07T19:30:00Z","v":8300,"vw":15.830813},{"c":15.88,"h":15.88,"l":15.7962,"n":91,"o":15.7962,"t":"2026-10-07T19:45:00Z","v":11361,"vw":15.837899},{"c":15.811,"h":15.909,"l":15.811,"n":7,"o":15.83,"t":"2026-10-07T20:00:00Z","v":745,"vw":15.846238},{"c":15.8726,"h":15.8726,"l":15.8726,"n":1,"o":15.8726,"t":"2026-10-07T20:15:00Z","v":100,"vw":15.8726},{"c":15.8746,"h":15.8746,"l":15.8746,"n":2,"o":15.8746,"t":"2026-10-07T20:30:00Z","v":200,"vw":15.8746},{"c":15.8897,"h":15.8897,"l":15.88,"n":12,"o":15.88,"t":"2026-10-07T20:45:00Z","v":1888,"vw":15.88485},{"c":15.95,"h":15.95,"l":15.95,"n":3,"o":15.95,"t":"2026-10-07T21:15:00Z","v":500,"vw":15.95},{"c":15.7539,"h":15.7539,"l":15.7539,"n":1,"o":15.7539,"t":"2026-10-07T21:45:00Z","v":1000,"vw":15.7539},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-07T22:15:00Z","v":200,"vw":15.9},{"c":16,"h":16,"l":15.95,"n":3,"o":15.95,"t":"2026-10-07T23:30:00Z","v":350,"vw":15.979667},{"c":15.39,"h":15.8,"l":15.18,"n":40,"o":15.18,"t":"2026-10-08T08:00:00Z","v":10274,"vw":15.314035},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-08T10:00:00Z","v":100,"vw":15.32},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-08T10:15:00Z","v":270,"vw":15.09},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-08T10:30:00Z","v":325,"vw":15.1},{"c":14.99,"h":15.1389,"l":14.9886,"n":42,"o":15.1389,"t":"2026-10-08T11:00:00Z","v":3988,"vw":15.017586},{"c":15.01,"h":15.059,"l":15.01,"n":7,"o":15.059,"t":"2026-10-08T11:15:00Z","v":2600,"vw":15.052615},{"c":15.1,"h":15.1,"l":15.03,"n":5,"o":15.03,"t":"2026-10-08T11:30:00Z","v":550,"vw":15.0477},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-08T11:45:00Z","v":600,"vw":15.03},{"c":15.01,"h":15.09,"l":14.9939,"n":8,"o":15.03,"t":"2026-10-08T12:00:00Z","v":641,"vw":15.024633},{"c":15.08,"h":15.11,"l":15.08,"n":5,"o":15.11,"t":"2026-10-08T12:15:00Z","v":680,"vw":15.086012},{"c":15.01,"h":15.11,"l":15.01,"n":6,"o":15.11,"t":"2026-10-08T12:30:00Z","v":1171,"vw":15.035693},{"c":15.06,"h":15.06,"l":15.01,"n":5,"o":15.02,"t":"2026-10-08T12:45:00Z","v":1612,"vw":15.019627},{"c":15.09,"h":15.14,"l":15.09,"n":2,"o":15.14,"t":"2026-10-08T13:00:00Z","v":200,"vw":15.115},{"c":15.2,"h":15.2,"l":15.15,"n":4,"o":15.15,"t":"2026-10-08T13:15:00Z","v":531,"vw":15.16},{"c":15,"h":15.16,"l":14.96,"n":131,"o":15.03,"t":"2026-10-08T13:30:00Z","v":14250,"vw":15.037854},{"c":15.06,"h":15.06,"l":14.88,"n":113,"o":14.9901,"t":"2026-10-08T13:45:00Z","v":20713,"vw":14.969934},{"c":15.435,"h":15.4388,"l":15.06,"n":76,"o":15.06,"t":"2026-10-08T14:00:00Z","v":11634,"vw":15.237906},{"c":15.9221,"h":15.9221,"l":15.48,"n":44,"o":15.48,"t":"2026-10-08T14:15:00Z","v":8827,"vw":15.576782},{"c":15.8,"h":15.9299,"l":15.8,"n":42,"o":15.8522,"t":"2026-10-08T14:30:00Z","v":9229,"vw":15.884518},{"c":15.865,"h":15.87,"l":15.75,"n":13,"o":15.7563,"t":"2026-10-08T14:45:00Z","v":2547,"vw":15.772456},{"c":15.85,"h":15.92,"l":15.77,"n":17,"o":15.89,"t":"2026-10-08T15:00:00Z","v":4715,"vw":15.827427},{"c":15.95,"h":15.96,"l":15.93,"n":10,"o":15.93,"t":"2026-10-08T15:15:00Z","v":527,"vw":15.941038},{"c":15.83,"h":15.875,"l":15.83,"n":7,"o":15.875,"t":"2026-10-08T15:30:00Z","v":1075,"vw":15.851923},{"c":15.76,"h":15.815,"l":15.76,"n":20,"o":15.815,"t":"2026-10-08T15:45:00Z","v":2389,"vw":15.777395},{"c":15.77,"h":15.7817,"l":15.75,"n":8,"o":15.7817,"t":"2026-10-08T16:00:00Z","v":4260,"vw":15.753068},{"c":15.93,"h":15.99,"l":15.83,"n":113,"o":15.84,"t":"2026-10-08T16:15:00Z","v":17229,"vw":15.869949},{"c":15.805,"h":15.98,"l":15.805,"n":68,"o":15.93,"t":"2026-10-08T16:30:00Z","v":7565,"vw":15.881065},{"c":15.1628,"h":15.7978,"l":15.1628,"n":75,"o":15.7978,"t":"2026-10-08T16:45:00Z","v":7685,"vw":15.380049},{"c":15.1147,"h":15.14,"l":14.9,"n":62,"o":15.04,"t":"2026-10-08T17:00:00Z","v":18002,"vw":15.000994},{"c":14.8001,"h":15.15,"l":14.8001,"n":63,"o":15.14,"t":"2026-10-08T17:15:00Z","v":12200,"vw":14.86129},{"c":15.09,"h":15.1,"l":14.96,"n":13,"o":14.96,"t":"2026-10-08T17:30:00Z","v":1627,"vw":15.078992},{"c":15.12,"h":15.12,"l":14.9806,"n":11,"o":15.009,"t":"2026-10-08T17:45:00Z","v":1248,"vw":15.014244},{"c":15.13,"h":15.13,"l":14.99,"n":12,"o":15.12,"t":"2026-10-08T18:00:00Z","v":1508,"vw":15.090816},{"c":15.45,"h":15.4699,"l":15.34,"n":35,"o":15.35,"t":"2026-10-08T18:15:00Z","v":5161,"vw":15.40204},{"c":15.1416,"h":15.4,"l":15.1416,"n":15,"o":15.4,"t":"2026-10-08T18:30:00Z","v":2487,"vw":15.195588},{"c":15.085,"h":15.085,"l":15.08,"n":3,"o":15.08,"t":"2026-10-08T18:45:00Z","v":280,"vw":15.082},{"c":14.905,"h":15.07,"l":14.9,"n":40,"o":15.03,"t":"2026-10-08T19:00:00Z","v":8889,"vw":14.959662},{"c":15.035,"h":15.065,"l":14.92,"n":22,"o":14.92,"t":"2026-10-08T19:15:00Z","v":3719,"vw":15.026191},{"c":14.91,"h":14.98,"l":14.91,"n":28,"o":14.98,"t":"2026-10-08T19:30:00Z","v":2530,"vw":14.940569},{"c":15.17,"h":15.17,"l":14.93,"n":88,"o":14.93,"t":"2026-10-08T19:45:00Z","v":13480,"vw":15.046336},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-10-08T20:30:00Z","v":400,"vw":15.11},{"c":15.4299,"h":15.4299,"l":15.4299,"n":1,"o":15.4299,"t":"2026-10-08T21:45:00Z","v":275,"vw":15.4299},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-08T23:45:00Z","v":400,"vw":15.01},{"c":15.46,"h":15.69,"l":15.43,"n":7,"o":15.69,"t":"2026-10-09T08:00:00Z","v":553,"vw":15.488},{"c":15.67,"h":15.67,"l":15.65,"n":3,"o":15.65,"t":"2026-10-09T11:00:00Z","v":300,"vw":15.656667},{"c":15.77,"h":15.77,"l":15.65,"n":7,"o":15.65,"t":"2026-10-09T11:15:00Z","v":1400,"vw":15.717857},{"c":15.8113,"h":15.8113,"l":15.7,"n":2,"o":15.7,"t":"2026-10-09T11:30:00Z","v":400,"vw":15.783475},{"c":15.8106,"h":15.8106,"l":15.8106,"n":1,"o":15.8106,"t":"2026-10-09T12:00:00Z","v":100,"vw":15.8106},{"c":15.16,"h":15.84,"l":15.1325,"n":71,"o":15.84,"t":"2026-10-09T13:30:00Z","v":7409,"vw":15.523225},{"c":15.135,"h":15.17,"l":15.005,"n":33,"o":15.005,"t":"2026-10-09T13:45:00Z","v":7307,"vw":15.105362},{"c":14.9321,"h":15.16,"l":14.88,"n":42,"o":15.16,"t":"2026-10-09T14:00:00Z","v":7421,"vw":14.980486},{"c":15.06,"h":15.08,"l":14.92,"n":43,"o":14.92,"t":"2026-10-09T14:15:00Z","v":7336,"vw":15.055396},{"c":15.12,"h":15.2821,"l":15.12,"n":12,"o":15.159,"t":"2026-10-09T14:30:00Z","v":2815,"vw":15.168674},{"c":15.31,"h":15.3838,"l":15.25,"n":13,"o":15.25,"t":"2026-10-09T14:45:00Z","v":1872,"vw":15.320017},{"c":15.21,"h":15.27,"l":15.21,"n":14,"o":15.24,"t":"2026-10-09T15:00:00Z","v":4271,"vw":15.224224},{"c":15.2,"h":15.21,"l":15.2,"n":9,"o":15.21,"t":"2026-10-09T15:15:00Z","v":627,"vw":15.205787},{"c":15.22,"h":15.22,"l":15.18,"n":7,"o":15.2,"t":"2026-10-09T15:30:00Z","v":4200,"vw":15.218554},{"c":15.12,"h":15.21,"l":15.12,"n":10,"o":15.188,"t":"2026-10-09T15:45:00Z","v":3102,"vw":15.144902},{"c":15.1975,"h":15.2,"l":15.065,"n":36,"o":15.082,"t":"2026-10-09T16:00:00Z","v":6905,"vw":15.154292},{"c":15.19,"h":15.24,"l":15.19,"n":5,"o":15.225,"t":"2026-10-09T16:15:00Z","v":398,"vw":15.218333},{"c":15.165,"h":15.17,"l":15.15,"n":5,"o":15.17,"t":"2026-10-09T16:30:00Z","v":663,"vw":15.163333},{"c":15.15,"h":15.17,"l":15.1383,"n":9,"o":15.1383,"t":"2026-10-09T16:45:00Z","v":869,"vw":15.157656},{"c":15.065,"h":15.065,"l":15.065,"n":1,"o":15.065,"t":"2026-10-09T17:00:00Z","v":400,"vw":15.065},{"c":15.15,"h":15.17,"l":15.13,"n":52,"o":15.13,"t":"2026-10-09T17:15:00Z","v":16140,"vw":15.164727},{"c":15.085,"h":15.1358,"l":15.085,"n":9,"o":15.1358,"t":"2026-10-09T17:30:00Z","v":1050,"vw":15.11548},{"c":15.08,"h":15.11,"l":15.08,"n":20,"o":15.1,"t":"2026-10-09T17:45:00Z","v":1765,"vw":15.09676},{"c":15.11,"h":15.12,"l":15.11,"n":5,"o":15.12,"t":"2026-10-09T18:00:00Z","v":545,"vw":15.1125},{"c":15.1,"h":15.13,"l":15.095,"n":3,"o":15.095,"t":"2026-10-09T18:15:00Z","v":300,"vw":15.108333},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-09T18:30:00Z","v":100,"vw":15.06},{"c":15.02,"h":15.021,"l":15.02,"n":6,"o":15.02,"t":"2026-10-09T18:45:00Z","v":14403,"vw":15.020915},{"c":15.07,"h":15.0761,"l":15.035,"n":3,"o":15.035,"t":"2026-10-09T19:00:00Z","v":1000,"vw":15.05661},{"c":15.08,"h":15.1038,"l":15.08,"n":12,"o":15.1038,"t":"2026-10-09T19:15:00Z","v":1851,"vw":15.091507},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-09T19:30:00Z","v":120,"vw":15.05},{"c":15.01,"h":15.04,"l":14.915,"n":59,"o":15.02,"t":"2026-10-09T19:45:00Z","v":4886,"vw":14.964221},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-09T20:15:00Z","v":100,"vw":15.01},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-09T20:30:00Z","v":200,"vw":15.02},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-09T20:45:00Z","v":100,"vw":15.18},{"c":14.811,"h":14.811,"l":14.811,"n":1,"o":14.811,"t":"2026-10-09T21:00:00Z","v":300,"vw":14.811},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-09T21:30:00Z","v":300,"vw":15.01},{"c":15.01,"h":15.02,"l":15.01,"n":4,"o":15.02,"t":"2026-10-12T08:00:00Z","v":1020,"vw":15.01849},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-12T08:15:00Z","v":100,"vw":14.95},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-12T08:45:00Z","v":224,"vw":14.68},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-12T11:00:00Z","v":200,"vw":14.77},{"c":14.7,"h":14.7,"l":14.6357,"n":7,"o":14.6357,"t":"2026-10-12T11:15:00Z","v":581,"vw":14.655552},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-12T11:30:00Z","v":500,"vw":14.75},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-12T12:30:00Z","v":100,"vw":14.67},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-12T12:45:00Z","v":150,"vw":14.83},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-12T13:00:00Z","v":400,"vw":14.85},{"c":14.2,"h":14.62,"l":14.1799,"n":106,"o":14.6,"t":"2026-10-12T13:30:00Z","v":18043,"vw":14.396754},{"c":14.49,"h":14.49,"l":14.31,"n":22,"o":14.34,"t":"2026-10-12T13:45:00Z","v":2892,"vw":14.364974},{"c":14.33,"h":14.4599,"l":14.33,"n":14,"o":14.4599,"t":"2026-10-12T14:00:00Z","v":969,"vw":14.383535},{"c":14.398,"h":14.44,"l":14.39,"n":8,"o":14.44,"t":"2026-10-12T14:15:00Z","v":2007,"vw":14.401538},{"c":14.59,"h":14.59,"l":14.46,"n":25,"o":14.46,"t":"2026-10-12T14:30:00Z","v":2617,"vw":14.517418},{"c":14.5,"h":14.585,"l":14.46,"n":29,"o":14.585,"t":"2026-10-12T14:45:00Z","v":11028,"vw":14.504981},{"c":14.37,"h":14.455,"l":14.37,"n":20,"o":14.455,"t":"2026-10-12T15:00:00Z","v":3631,"vw":14.416563},{"c":14.4,"h":14.469,"l":14.4,"n":12,"o":14.43,"t":"2026-10-12T15:15:00Z","v":3112,"vw":14.451376},{"c":14.4541,"h":14.4541,"l":14.3579,"n":19,"o":14.3638,"t":"2026-10-12T15:30:00Z","v":2257,"vw":14.402645},{"c":14.4674,"h":14.47,"l":14.4352,"n":13,"o":14.45,"t":"2026-10-12T15:45:00Z","v":1568,"vw":14.458215},{"c":14.6,"h":14.62,"l":14.56,"n":10,"o":14.56,"t":"2026-10-12T16:00:00Z","v":1362,"vw":14.597637},{"c":14.55,"h":14.605,"l":14.55,"n":15,"o":14.605,"t":"2026-10-12T16:15:00Z","v":1010,"vw":14.590625},{"c":14.5799,"h":14.5997,"l":14.5499,"n":12,"o":14.56,"t":"2026-10-12T16:30:00Z","v":4402,"vw":14.576258},{"c":14.53,"h":14.56,"l":14.4803,"n":15,"o":14.56,"t":"2026-10-12T16:45:00Z","v":2277,"vw":14.515632},{"c":14.465,"h":14.49,"l":14.465,"n":11,"o":14.49,"t":"2026-10-12T17:00:00Z","v":1466,"vw":14.473674},{"c":14.42,"h":14.43,"l":14.38,"n":25,"o":14.43,"t":"2026-10-12T17:15:00Z","v":5936,"vw":14.415411},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-12T17:30:00Z","v":218,"vw":14.4},{"c":14.455,"h":14.455,"l":14.455,"n":2,"o":14.455,"t":"2026-10-12T18:00:00Z","v":203,"vw":14.455},{"c":14.4201,"h":14.421,"l":14.42,"n":5,"o":14.421,"t":"2026-10-12T18:15:00Z","v":1322,"vw":14.420854},{"c":14.48,"h":14.48,"l":14.42,"n":7,"o":14.42,"t":"2026-10-12T18:30:00Z","v":1502,"vw":14.450709},{"c":14.39,"h":14.47,"l":14.3737,"n":5,"o":14.47,"t":"2026-10-12T18:45:00Z","v":432,"vw":14.40185},{"c":14.3606,"h":14.3606,"l":14.3606,"n":2,"o":14.3606,"t":"2026-10-12T19:00:00Z","v":405,"vw":14.3606},{"c":14.44,"h":14.44,"l":14.42,"n":6,"o":14.425,"t":"2026-10-12T19:15:00Z","v":1737,"vw":14.425685},{"c":14.4801,"h":14.481,"l":14.46,"n":9,"o":14.46,"t":"2026-10-12T19:30:00Z","v":1947,"vw":14.477308},{"c":14.42,"h":14.47,"l":14.42,"n":39,"o":14.42,"t":"2026-10-12T19:45:00Z","v":3478,"vw":14.428588},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-12T20:00:00Z","v":100,"vw":14.46},{"c":14.638,"h":14.638,"l":14.638,"n":1,"o":14.638,"t":"2026-10-12T21:00:00Z","v":100,"vw":14.638},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-12T23:30:00Z","v":100,"vw":14.33},{"c":14.22,"h":14.31,"l":14.22,"n":27,"o":14.31,"t":"2026-10-12T23:45:00Z","v":6468,"vw":14.296912},{"c":13.9,"h":13.9,"l":13.89,"n":5,"o":13.89,"t":"2026-10-13T08:00:00Z","v":1573,"vw":13.897439},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-13T08:30:00Z","v":206,"vw":13.95},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-13T09:15:00Z","v":780,"vw":14.08},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-13T10:45:00Z","v":553,"vw":13.99},{"c":13.75,"h":14,"l":13.75,"n":2,"o":14,"t":"2026-10-13T11:00:00Z","v":400,"vw":13.8125},{"c":13.79,"h":13.79,"l":13.61,"n":5,"o":13.621,"t":"2026-10-13T11:15:00Z","v":3900,"vw":13.703251},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-13T12:00:00Z","v":100,"vw":13.84},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-13T12:30:00Z","v":400,"vw":13.68},{"c":13.68,"h":13.7243,"l":13.68,"n":3,"o":13.7243,"t":"2026-10-13T13:00:00Z","v":202,"vw":13.70226},{"c":13.69,"h":13.69,"l":13.6677,"n":9,"o":13.6677,"t":"2026-10-13T13:15:00Z","v":959,"vw":13.673069},{"c":13.39,"h":13.65,"l":13.2443,"n":140,"o":13.61,"t":"2026-10-13T13:30:00Z","v":17781,"vw":13.380955},{"c":13.2054,"h":13.41,"l":13.19,"n":48,"o":13.41,"t":"2026-10-13T13:45:00Z","v":8773,"vw":13.281067},{"c":13.315,"h":13.325,"l":13.2,"n":54,"o":13.31,"t":"2026-10-13T14:00:00Z","v":7197,"vw":13.252408},{"c":13.1505,"h":13.3538,"l":13.13,"n":40,"o":13.3538,"t":"2026-10-13T14:15:00Z","v":5820,"vw":13.246731},{"c":13.1432,"h":13.25,"l":13.07,"n":49,"o":13.1638,"t":"2026-10-13T14:30:00Z","v":12020,"vw":13.171422},{"c":13.0063,"h":13.13,"l":12.96,"n":82,"o":13.13,"t":"2026-10-13T14:45:00Z","v":14155,"vw":13.002712},{"c":12.871,"h":13.065,"l":12.871,"n":52,"o":13.01,"t":"2026-10-13T15:00:00Z","v":8634,"vw":12.951987},{"c":12.27,"h":12.91,"l":12.2526,"n":206,"o":12.91,"t":"2026-10-13T15:15:00Z","v":27978,"vw":12.614015},{"c":12.22,"h":12.31,"l":11.9,"n":335,"o":12.295,"t":"2026-10-13T15:30:00Z","v":57125,"vw":12.096919},{"c":12.4799,"h":12.4841,"l":12.1993,"n":112,"o":12.2,"t":"2026-10-13T15:45:00Z","v":45322,"vw":12.339456},{"c":12.4,"h":12.6319,"l":12.4,"n":130,"o":12.475,"t":"2026-10-13T16:00:00Z","v":34924,"vw":12.536238},{"c":12.47,"h":12.47,"l":12.3003,"n":186,"o":12.4,"t":"2026-10-13T16:15:00Z","v":80164,"vw":12.378004},{"c":12.55,"h":12.67,"l":12.47,"n":101,"o":12.48,"t":"2026-10-13T16:30:00Z","v":16271,"vw":12.572205},{"c":12.44,"h":12.81,"l":12.44,"n":278,"o":12.56,"t":"2026-10-13T16:45:00Z","v":46299,"vw":12.583272},{"c":12.08,"h":12.445,"l":12.07,"n":197,"o":12.445,"t":"2026-10-13T17:00:00Z","v":31537,"vw":12.202914},{"c":11.98,"h":12.1361,"l":11.88,"n":205,"o":12.085,"t":"2026-10-13T17:15:00Z","v":41630,"vw":11.984342},{"c":12.21,"h":12.2538,"l":11.985,"n":106,"o":11.985,"t":"2026-10-13T17:30:00Z","v":26931,"vw":12.131621},{"c":12.08,"h":12.22,"l":12.08,"n":51,"o":12.22,"t":"2026-10-13T17:45:00Z","v":27859,"vw":12.180574},{"c":12.15,"h":12.155,"l":12.08,"n":88,"o":12.1,"t":"2026-10-13T18:00:00Z","v":28489,"vw":12.147273},{"c":12.2299,"h":12.2463,"l":12.07,"n":131,"o":12.18,"t":"2026-10-13T18:15:00Z","v":42986,"vw":12.158527},{"c":12.04,"h":12.2195,"l":12.04,"n":48,"o":12.2195,"t":"2026-10-13T18:30:00Z","v":17769,"vw":12.152631},{"c":12.02,"h":12.04,"l":11.945,"n":96,"o":12.04,"t":"2026-10-13T18:45:00Z","v":13370,"vw":11.9957},{"c":12.16,"h":12.25,"l":11.99,"n":89,"o":12.011,"t":"2026-10-13T19:00:00Z","v":35255,"vw":12.207312},{"c":12.35,"h":12.46,"l":12.14,"n":149,"o":12.14,"t":"2026-10-13T19:15:00Z","v":56406,"vw":12.394361},{"c":12.41,"h":12.455,"l":12.34,"n":106,"o":12.36,"t":"2026-10-13T19:30:00Z","v":19034,"vw":12.417113},{"c":12.495,"h":12.52,"l":12.305,"n":159,"o":12.38,"t":"2026-10-13T19:45:00Z","v":34731,"vw":12.477448},{"c":12.59,"h":12.59,"l":12.48,"n":34,"o":12.48,"t":"2026-10-13T20:00:00Z","v":2583,"vw":12.521968},{"c":12.6362,"h":12.6362,"l":12.5,"n":13,"o":12.6,"t":"2026-10-13T20:15:00Z","v":3990,"vw":12.603238},{"c":12.4999,"h":12.5,"l":12.4999,"n":5,"o":12.5,"t":"2026-10-13T20:30:00Z","v":264,"vw":12.49995},{"c":12.55,"h":12.55,"l":12.5,"n":22,"o":12.5,"t":"2026-10-13T20:45:00Z","v":779,"vw":12.522124},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-13T21:00:00Z","v":100,"vw":12.56},{"c":12.5,"h":12.6,"l":12.5,"n":5,"o":12.6,"t":"2026-10-13T21:15:00Z","v":933,"vw":12.55},{"c":12.6,"h":12.6,"l":12.6,"n":20,"o":12.6,"t":"2026-10-13T21:30:00Z","v":13804,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":71,"o":12.6,"t":"2026-10-13T21:45:00Z","v":9900,"vw":12.6},{"c":12.6,"h":12.6,"l":12.58,"n":23,"o":12.58,"t":"2026-10-13T22:00:00Z","v":8003,"vw":12.599595},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-13T22:15:00Z","v":500,"vw":12.53},{"c":12.569,"h":12.569,"l":12.569,"n":1,"o":12.569,"t":"2026-10-13T22:30:00Z","v":200,"vw":12.569},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-13T22:45:00Z","v":180,"vw":12.6},{"c":12.47,"h":12.58,"l":12.46,"n":24,"o":12.58,"t":"2026-10-13T23:00:00Z","v":4899,"vw":12.476952},{"c":12.43,"h":12.48,"l":12.43,"n":4,"o":12.48,"t":"2026-10-13T23:15:00Z","v":30454,"vw":12.479836},{"c":12.4494,"h":12.4494,"l":12.4,"n":3,"o":12.4,"t":"2026-10-13T23:30:00Z","v":2100,"vw":12.402352},{"c":12.49,"h":12.49,"l":12.45,"n":10,"o":12.45,"t":"2026-10-13T23:45:00Z","v":1277,"vw":12.475366},{"c":12.72,"h":12.79,"l":12.2,"n":47,"o":12.68,"t":"2026-10-14T08:00:00Z","v":17587,"vw":12.618859},{"c":12.64,"h":12.66,"l":12.64,"n":9,"o":12.66,"t":"2026-10-14T08:30:00Z","v":1741,"vw":12.647366},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-14T10:00:00Z","v":350,"vw":12.4},{"c":12.31,"h":12.31,"l":12.31,"n":4,"o":12.31,"t":"2026-10-14T10:45:00Z","v":123,"vw":12.31},{"c":12.19,"h":12.2,"l":12.19,"n":3,"o":12.2,"t":"2026-10-14T11:00:00Z","v":1000,"vw":12.193175},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-14T11:15:00Z","v":199,"vw":12.3},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-14T11:30:00Z","v":200,"vw":12.34},{"c":12.275,"h":12.275,"l":12.275,"n":1,"o":12.275,"t":"2026-10-14T11:45:00Z","v":100,"vw":12.275},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-14T12:15:00Z","v":100,"vw":12.34},{"c":11.98,"h":12.18,"l":11.89,"n":45,"o":12.18,"t":"2026-10-14T12:30:00Z","v":12551,"vw":11.994106},{"c":12,"h":12.03,"l":11.93,"n":15,"o":12,"t":"2026-10-14T12:45:00Z","v":6701,"vw":11.998895},{"c":11.85,"h":11.98,"l":11.85,"n":4,"o":11.98,"t":"2026-10-14T13:00:00Z","v":1700,"vw":11.858125},{"c":11.93,"h":12.13,"l":11.9,"n":12,"o":11.9792,"t":"2026-10-14T13:15:00Z","v":3350,"vw":11.947619},{"c":11.94,"h":12.18,"l":11.8,"n":179,"o":11.98,"t":"2026-10-14T13:30:00Z","v":81072,"vw":12.012591},{"c":11.8399,"h":12.02,"l":11.8,"n":102,"o":11.9817,"t":"2026-10-14T13:45:00Z","v":26115,"vw":11.944417},{"c":12.075,"h":12.075,"l":11.84,"n":73,"o":11.84,"t":"2026-10-14T14:00:00Z","v":10102,"vw":11.993498},{"c":11.98,"h":12.137,"l":11.98,"n":66,"o":12.1,"t":"2026-10-14T14:15:00Z","v":16700,"vw":12.092371},{"c":12.23,"h":12.23,"l":12.13,"n":38,"o":12.13,"t":"2026-10-14T14:30:00Z","v":11475,"vw":12.186758},{"c":12.1,"h":12.23,"l":12.065,"n":38,"o":12.18,"t":"2026-10-14T14:45:00Z","v":24785,"vw":12.156709},{"c":11.94,"h":12.1,"l":11.92,"n":39,"o":12.1,"t":"2026-10-14T15:00:00Z","v":8243,"vw":11.969624},{"c":11.82,"h":11.98,"l":11.82,"n":16,"o":11.98,"t":"2026-10-14T15:15:00Z","v":4809,"vw":11.914057},{"c":11.7,"h":11.835,"l":11.6514,"n":67,"o":11.835,"t":"2026-10-14T15:30:00Z","v":9744,"vw":11.713772},{"c":11.76,"h":11.7893,"l":11.65,"n":26,"o":11.65,"t":"2026-10-14T15:45:00Z","v":7470,"vw":11.753821},{"c":11.65,"h":11.7601,"l":11.62,"n":33,"o":11.7534,"t":"2026-10-14T16:00:00Z","v":9176,"vw":11.721173},{"c":11.535,"h":11.64,"l":11.53,"n":36,"o":11.64,"t":"2026-10-14T16:15:00Z","v":5504,"vw":11.611305},{"c":11.65,"h":11.65,"l":11.61,"n":14,"o":11.65,"t":"2026-10-14T16:30:00Z","v":2103,"vw":11.628643},{"c":11.72,"h":11.72,"l":11.631,"n":17,"o":11.69,"t":"2026-10-14T16:45:00Z","v":2165,"vw":11.702216},{"c":11.69,"h":11.75,"l":11.69,"n":23,"o":11.7496,"t":"2026-10-14T17:00:00Z","v":6356,"vw":11.72883},{"c":11.6773,"h":11.69,"l":11.66,"n":9,"o":11.66,"t":"2026-10-14T17:15:00Z","v":1333,"vw":11.676916},{"c":11.58,"h":11.645,"l":11.58,"n":22,"o":11.645,"t":"2026-10-14T17:30:00Z","v":2732,"vw":11.608563},{"c":11.596,"h":11.6201,"l":11.575,"n":25,"o":11.62,"t":"2026-10-14T17:45:00Z","v":12725,"vw":11.581972},{"c":11.67,"h":11.67,"l":11.585,"n":16,"o":11.6163,"t":"2026-10-14T18:00:00Z","v":1513,"vw":11.62122},{"c":11.6,"h":11.66,"l":11.6,"n":19,"o":11.66,"t":"2026-10-14T18:15:00Z","v":1327,"vw":11.622429},{"c":11.5738,"h":11.645,"l":11.57,"n":31,"o":11.645,"t":"2026-10-14T18:30:00Z","v":4966,"vw":11.61612},{"c":11.63,"h":11.64,"l":11.6,"n":16,"o":11.61,"t":"2026-10-14T18:45:00Z","v":2800,"vw":11.617173},{"c":11.53,"h":11.6,"l":11.52,"n":22,"o":11.6,"t":"2026-10-14T19:00:00Z","v":3045,"vw":11.5444},{"c":11.61,"h":11.626,"l":11.52,"n":32,"o":11.52,"t":"2026-10-14T19:15:00Z","v":8560,"vw":11.607472},{"c":11.61,"h":11.68,"l":11.6,"n":38,"o":11.6,"t":"2026-10-14T19:30:00Z","v":9748,"vw":11.646677},{"c":11.53,"h":11.665,"l":11.52,"n":112,"o":11.575,"t":"2026-10-14T19:45:00Z","v":34115,"vw":11.574862},{"c":11.53,"h":11.53,"l":11.53,"n":5,"o":11.53,"t":"2026-10-14T20:00:00Z","v":514,"vw":11.53},{"c":11.5004,"h":11.55,"l":11.5004,"n":5,"o":11.53,"t":"2026-10-14T20:15:00Z","v":1590,"vw":11.526994},{"c":11.5181,"h":11.53,"l":11.5181,"n":3,"o":11.53,"t":"2026-10-14T20:30:00Z","v":2331,"vw":11.526171},{"c":11.52,"h":11.52,"l":11.5015,"n":8,"o":11.5015,"t":"2026-10-14T20:45:00Z","v":4110,"vw":11.515635},{"c":11.5,"h":11.5,"l":11.5,"n":16,"o":11.5,"t":"2026-10-14T21:30:00Z","v":549,"vw":11.5},{"c":11.32,"h":11.5,"l":11.31,"n":14,"o":11.5,"t":"2026-10-14T22:00:00Z","v":5803,"vw":11.382058},{"c":11.3,"h":11.35,"l":11.3,"n":8,"o":11.35,"t":"2026-10-14T22:15:00Z","v":933,"vw":11.316667},{"c":11.24,"h":11.3,"l":11.24,"n":2,"o":11.3,"t":"2026-10-14T22:30:00Z","v":260,"vw":11.263077},{"c":11.3,"h":11.3,"l":11.3,"n":5,"o":11.3,"t":"2026-10-14T22:45:00Z","v":425,"vw":11.3},{"c":11.18,"h":11.22,"l":11.18,"n":2,"o":11.22,"t":"2026-10-14T23:00:00Z","v":333,"vw":11.201982},{"c":11.18,"h":11.18,"l":11.18,"n":6,"o":11.18,"t":"2026-10-14T23:15:00Z","v":200,"vw":11.18},{"c":11.18,"h":11.18,"l":11.17,"n":4,"o":11.17,"t":"2026-10-14T23:30:00Z","v":334,"vw":11.176711},{"c":11.1,"h":11.16,"l":11.1,"n":6,"o":11.16,"t":"2026-10-14T23:45:00Z","v":1304,"vw":11.113846},{"c":10.7748,"h":11.31,"l":10.7748,"n":44,"o":11.27,"t":"2026-10-15T08:00:00Z","v":5037,"vw":11.152243},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-15T08:15:00Z","v":295,"vw":10.83},{"c":11.04,"h":11.04,"l":10.98,"n":5,"o":10.98,"t":"2026-10-15T08:45:00Z","v":4658,"vw":10.989368},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-10-15T09:00:00Z","v":2055,"vw":11.02},{"c":10.91,"h":10.9493,"l":10.79,"n":8,"o":10.9493,"t":"2026-10-15T11:00:00Z","v":645,"vw":10.877105},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-10-15T11:30:00Z","v":409,"vw":11},{"c":10.975,"h":11,"l":10.975,"n":11,"o":10.99,"t":"2026-10-15T12:15:00Z","v":1167,"vw":10.989761},{"c":10.71,"h":10.95,"l":10.71,"n":22,"o":10.95,"t":"2026-10-15T12:30:00Z","v":2093,"vw":10.771729},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-15T12:45:00Z","v":100,"vw":10.86},{"c":10.89,"h":10.9,"l":10.89,"n":7,"o":10.89,"t":"2026-10-15T13:15:00Z","v":2300,"vw":10.895652},{"c":10.75,"h":10.83,"l":10.45,"n":116,"o":10.83,"t":"2026-10-15T13:30:00Z","v":24078,"vw":10.655536},{"c":10.31,"h":10.73,"l":10.3,"n":116,"o":10.73,"t":"2026-10-15T13:45:00Z","v":21533,"vw":10.366949},{"c":10.11,"h":10.38,"l":10.11,"n":94,"o":10.311,"t":"2026-10-15T14:00:00Z","v":17286,"vw":10.221973},{"c":10.2,"h":10.37,"l":10.2,"n":74,"o":10.2,"t":"2026-10-15T14:15:00Z","v":10413,"vw":10.221413},{"c":10.4503,"h":10.5,"l":10.125,"n":66,"o":10.15,"t":"2026-10-15T14:30:00Z","v":11348,"vw":10.303839},{"c":10.55,"h":10.57,"l":10.39,"n":79,"o":10.5,"t":"2026-10-15T14:45:00Z","v":20508,"vw":10.514471},{"c":10.54,"h":10.6,"l":10.4,"n":60,"o":10.6,"t":"2026-10-15T15:00:00Z","v":13905,"vw":10.528101},{"c":10.5,"h":10.61,"l":10.5,"n":93,"o":10.54,"t":"2026-10-15T15:15:00Z","v":24362,"vw":10.554905},{"c":10.5158,"h":10.6,"l":10.5,"n":32,"o":10.56,"t":"2026-10-15T15:30:00Z","v":6196,"vw":10.544592},{"c":10.64,"h":10.64,"l":10.495,"n":42,"o":10.5,"t":"2026-10-15T15:45:00Z","v":10687,"vw":10.573949},{"c":10.58,"h":10.66,"l":10.5601,"n":19,"o":10.66,"t":"2026-10-15T16:00:00Z","v":8086,"vw":10.603799},{"c":10.54,"h":10.565,"l":10.525,"n":16,"o":10.565,"t":"2026-10-15T16:15:00Z","v":962,"vw":10.538894},{"c":10.67,"h":10.71,"l":10.53,"n":21,"o":10.53,"t":"2026-10-15T16:30:00Z","v":3930,"vw":10.634783},{"c":10.62,"h":10.6922,"l":10.62,"n":21,"o":10.6922,"t":"2026-10-15T16:45:00Z","v":3534,"vw":10.646158},{"c":10.63,"h":10.63,"l":10.5684,"n":6,"o":10.59,"t":"2026-10-15T17:00:00Z","v":618,"vw":10.602255},{"c":10.64,"h":10.73,"l":10.64,"n":14,"o":10.67,"t":"2026-10-15T17:15:00Z","v":2481,"vw":10.681304},{"c":10.76,"h":10.77,"l":10.66,"n":21,"o":10.66,"t":"2026-10-15T17:30:00Z","v":2852,"vw":10.701468},{"c":10.7604,"h":10.7604,"l":10.7,"n":19,"o":10.715,"t":"2026-10-15T17:45:00Z","v":3149,"vw":10.739308},{"c":10.65,"h":10.74,"l":10.65,"n":17,"o":10.72,"t":"2026-10-15T18:00:00Z","v":1925,"vw":10.715742},{"c":10.535,"h":10.591,"l":10.535,"n":12,"o":10.591,"t":"2026-10-15T18:15:00Z","v":761,"vw":10.56336},{"c":10.5,"h":10.53,"l":10.5,"n":23,"o":10.53,"t":"2026-10-15T18:30:00Z","v":1959,"vw":10.505391},{"c":10.525,"h":10.5394,"l":10.48,"n":18,"o":10.495,"t":"2026-10-15T18:45:00Z","v":2511,"vw":10.493587},{"c":10.735,"h":10.75,"l":10.5518,"n":26,"o":10.5518,"t":"2026-10-15T19:00:00Z","v":5600,"vw":10.665173},{"c":10.8356,"h":10.88,"l":10.71,"n":56,"o":10.71,"t":"2026-10-15T19:15:00Z","v":9210,"vw":10.843374},{"c":10.78,"h":10.9006,"l":10.74,"n":37,"o":10.805,"t":"2026-10-15T19:30:00Z","v":5193,"vw":10.807425},{"c":10.7,"h":10.8,"l":10.66,"n":112,"o":10.715,"t":"2026-10-15T19:45:00Z","v":20219,"vw":10.696485},{"c":10.77,"h":10.77,"l":10.71,"n":4,"o":10.71,"t":"2026-10-15T20:00:00Z","v":339,"vw":10.728018},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-15T20:15:00Z","v":290,"vw":10.6},{"c":10.671,"h":10.73,"l":10.671,"n":23,"o":10.7,"t":"2026-10-15T20:30:00Z","v":3500,"vw":10.697441},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-15T21:00:00Z","v":100,"vw":10.52},{"c":10.75,"h":10.75,"l":10.75,"n":4,"o":10.75,"t":"2026-10-15T21:30:00Z","v":825,"vw":10.75},{"c":10.6989,"h":10.6989,"l":10.6989,"n":1,"o":10.6989,"t":"2026-10-15T21:45:00Z","v":200,"vw":10.6989},{"c":10.7397,"h":10.7397,"l":10.65,"n":20,"o":10.66,"t":"2026-10-15T22:30:00Z","v":2398,"vw":10.6647},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-15T23:00:00Z","v":554,"vw":10.63},{"c":10.56,"h":10.63,"l":10.5,"n":50,"o":10.63,"t":"2026-10-15T23:30:00Z","v":5212,"vw":10.512443},{"c":10.71,"h":10.8,"l":10.7,"n":67,"o":10.7,"t":"2026-10-16T08:00:00Z","v":3754,"vw":10.765298},{"c":10.58,"h":10.59,"l":10.58,"n":2,"o":10.59,"t":"2026-10-16T08:15:00Z","v":300,"vw":10.586667},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-16T08:30:00Z","v":100,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-16T08:45:00Z","v":175,"vw":10.61},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-16T10:15:00Z","v":100,"vw":10.59},{"c":10.58,"h":10.6,"l":10.57,"n":4,"o":10.6,"t":"2026-10-16T11:00:00Z","v":800,"vw":10.589375},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-16T11:15:00Z","v":350,"vw":10.55},{"c":10.43,"h":10.48,"l":10.43,"n":8,"o":10.48,"t":"2026-10-16T11:30:00Z","v":439,"vw":10.45381},{"c":10.49,"h":10.49,"l":10.42,"n":2,"o":10.42,"t":"2026-10-16T11:45:00Z","v":2600,"vw":10.422692},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-16T12:15:00Z","v":200,"vw":10.51},{"c":10.42,"h":10.45,"l":10.42,"n":3,"o":10.45,"t":"2026-10-16T12:45:00Z","v":300,"vw":10.438506},{"c":10.43,"h":10.43,"l":10.36,"n":7,"o":10.36,"t":"2026-10-16T13:00:00Z","v":905,"vw":10.39},{"c":10.5,"h":10.5,"l":10.3,"n":6,"o":10.35,"t":"2026-10-16T13:15:00Z","v":539,"vw":10.385062},{"c":10.3174,"h":10.41,"l":10.2,"n":66,"o":10.3,"t":"2026-10-16T13:30:00Z","v":10275,"vw":10.279088},{"c":10.18,"h":10.4726,"l":10.155,"n":58,"o":10.455,"t":"2026-10-16T13:45:00Z","v":12082,"vw":10.285479},{"c":10.22,"h":10.29,"l":10.22,"n":23,"o":10.26,"t":"2026-10-16T14:00:00Z","v":2918,"vw":10.247256},{"c":10.2,"h":10.33,"l":10.2,"n":22,"o":10.33,"t":"2026-10-16T14:15:00Z","v":18943,"vw":10.27012},{"c":10.37,"h":10.43,"l":10.23,"n":42,"o":10.24,"t":"2026-10-16T14:30:00Z","v":21466,"vw":10.34692},{"c":10.305,"h":10.39,"l":10.27,"n":31,"o":10.36,"t":"2026-10-16T14:45:00Z","v":13433,"vw":10.346184},{"c":10.0399,"h":10.249,"l":10.01,"n":49,"o":10.22,"t":"2026-10-16T15:00:00Z","v":7083,"vw":10.120692},{"c":9.99,"h":10.065,"l":9.911,"n":107,"o":10.03,"t":"2026-10-16T15:15:00Z","v":11824,"vw":10.017472},{"c":10.03,"h":10.055,"l":10.02,"n":5,"o":10.055,"t":"2026-10-16T15:30:00Z","v":2289,"vw":10.026762},{"c":10.0424,"h":10.055,"l":10.04,"n":15,"o":10.04,"t":"2026-10-16T15:45:00Z","v":2004,"vw":10.046727},{"c":9.99,"h":10.03,"l":9.985,"n":26,"o":10.03,"t":"2026-10-16T16:00:00Z","v":4697,"vw":10.00491},{"c":10.07,"h":10.09,"l":10,"n":15,"o":10.04,"t":"2026-10-16T16:15:00Z","v":1461,"vw":10.051238},{"c":10.15,"h":10.15,"l":10.12,"n":13,"o":10.135,"t":"2026-10-16T16:30:00Z","v":1928,"vw":10.144813},{"c":10.045,"h":10.045,"l":10.02,"n":11,"o":10.02,"t":"2026-10-16T16:45:00Z","v":2007,"vw":10.028817},{"c":10.01,"h":10.02,"l":9.98,"n":23,"o":10.02,"t":"2026-10-16T17:00:00Z","v":3637,"vw":9.992038},{"c":10.01,"h":10.01,"l":9.9201,"n":27,"o":9.94,"t":"2026-10-16T17:15:00Z","v":6783,"vw":9.932979},{"c":10.07,"h":10.09,"l":10.0297,"n":18,"o":10.0297,"t":"2026-10-16T17:30:00Z","v":4362,"vw":10.05049},{"c":10,"h":10.135,"l":10,"n":13,"o":10.11,"t":"2026-10-16T17:45:00Z","v":1173,"vw":10.07928},{"c":10,"h":10,"l":9.99,"n":27,"o":10,"t":"2026-10-16T18:00:00Z","v":2249,"vw":9.99625},{"c":9.93,"h":9.98,"l":9.91,"n":53,"o":9.98,"t":"2026-10-16T18:15:00Z","v":20836,"vw":9.940671},{"c":9.88,"h":9.9691,"l":9.88,"n":36,"o":9.93,"t":"2026-10-16T18:30:00Z","v":6065,"vw":9.922533},{"c":9.84,"h":9.88,"l":9.78,"n":66,"o":9.88,"t":"2026-10-16T18:45:00Z","v":15433,"vw":9.825078},{"c":9.84,"h":9.85,"l":9.755,"n":31,"o":9.85,"t":"2026-10-16T19:00:00Z","v":9025,"vw":9.784986},{"c":9.88,"h":9.91,"l":9.81,"n":60,"o":9.91,"t":"2026-10-16T19:15:00Z","v":15257,"vw":9.851615},{"c":9.65,"h":9.875,"l":9.65,"n":107,"o":9.875,"t":"2026-10-16T19:30:00Z","v":19617,"vw":9.71886},{"c":9.62,"h":9.69,"l":9.56,"n":129,"o":9.66,"t":"2026-10-16T19:45:00Z","v":25914,"vw":9.643394},{"c":9.58,"h":9.72,"l":9.58,"n":7,"o":9.69,"t":"2026-10-16T20:00:00Z","v":1200,"vw":9.659141},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-16T20:30:00Z","v":266,"vw":9.6},{"c":9.7251,"h":9.7251,"l":9.7251,"n":1,"o":9.7251,"t":"2026-10-16T21:00:00Z","v":300,"vw":9.7251},{"c":9.6115,"h":9.675,"l":9.6115,"n":6,"o":9.675,"t":"2026-10-16T21:30:00Z","v":666,"vw":9.636584},{"c":9.67,"h":9.67,"l":9.67,"n":7,"o":9.67,"t":"2026-10-16T21:45:00Z","v":555,"vw":9.67},{"c":9.65,"h":9.65,"l":9.65,"n":6,"o":9.65,"t":"2026-10-16T22:00:00Z","v":302,"vw":9.65},{"c":9.62,"h":9.65,"l":9.62,"n":24,"o":9.65,"t":"2026-10-16T22:15:00Z","v":2729,"vw":9.639069},{"c":9.61,"h":9.7,"l":9.61,"n":11,"o":9.7,"t":"2026-10-16T23:30:00Z","v":610,"vw":9.628825},{"c":10.3,"h":10.34,"l":10.25,"n":14,"o":10.3,"t":"2026-10-19T08:00:00Z","v":1687,"vw":10.280986},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-19T08:45:00Z","v":100,"vw":10.28},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-19T09:00:00Z","v":100,"vw":10.23},{"c":10.3,"h":10.3,"l":10.265,"n":5,"o":10.265,"t":"2026-10-19T10:15:00Z","v":1100,"vw":10.2965},{"c":10.3,"h":10.41,"l":10.23,"n":8,"o":10.23,"t":"2026-10-19T11:00:00Z","v":2020,"vw":10.298904},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-19T11:15:00Z","v":1500,"vw":10.3},{"c":10.26,"h":10.26,"l":10.258,"n":3,"o":10.258,"t":"2026-10-19T11:30:00Z","v":650,"vw":10.259077},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-10-19T12:00:00Z","v":204,"vw":10.4},{"c":10.25,"h":10.39,"l":10.25,"n":11,"o":10.39,"t":"2026-10-19T12:15:00Z","v":1117,"vw":10.31625},{"c":10.4376,"h":10.48,"l":10.4376,"n":10,"o":10.48,"t":"2026-10-19T12:30:00Z","v":1568,"vw":10.464963},{"c":10.419,"h":10.46,"l":10.4,"n":10,"o":10.46,"t":"2026-10-19T12:45:00Z","v":1200,"vw":10.421584},{"c":10.48,"h":10.48,"l":10.3441,"n":11,"o":10.41,"t":"2026-10-19T13:00:00Z","v":3470,"vw":10.457223},{"c":10.4354,"h":10.45,"l":10.4354,"n":3,"o":10.44,"t":"2026-10-19T13:15:00Z","v":330,"vw":10.441218},{"c":10.4,"h":10.46,"l":10.22,"n":72,"o":10.46,"t":"2026-10-19T13:30:00Z","v":20359,"vw":10.32375},{"c":10.225,"h":10.4,"l":10.215,"n":54,"o":10.32,"t":"2026-10-19T13:45:00Z","v":14437,"vw":10.313467},{"c":10.335,"h":10.335,"l":10.19,"n":42,"o":10.24,"t":"2026-10-19T14:00:00Z","v":8389,"vw":10.226726},{"c":10.34,"h":10.38,"l":10.32,"n":41,"o":10.33,"t":"2026-10-19T14:15:00Z","v":5527,"vw":10.341254},{"c":10.315,"h":10.315,"l":10.21,"n":13,"o":10.305,"t":"2026-10-19T14:30:00Z","v":8591,"vw":10.281866},{"c":10.2558,"h":10.4,"l":10.2558,"n":14,"o":10.335,"t":"2026-10-19T14:45:00Z","v":6049,"vw":10.343955},{"c":10.32,"h":10.38,"l":10.2705,"n":8,"o":10.3017,"t":"2026-10-19T15:00:00Z","v":1014,"vw":10.321325},{"c":10.47,"h":10.48,"l":10.3899,"n":31,"o":10.3899,"t":"2026-10-19T15:15:00Z","v":10581,"vw":10.420648},{"c":10.43,"h":10.45,"l":10.41,"n":14,"o":10.41,"t":"2026-10-19T15:30:00Z","v":1649,"vw":10.429791},{"c":10.3842,"h":10.3842,"l":10.3842,"n":1,"o":10.3842,"t":"2026-10-19T15:45:00Z","v":180,"vw":10.3842},{"c":10.34,"h":10.35,"l":10.295,"n":14,"o":10.35,"t":"2026-10-19T16:00:00Z","v":1997,"vw":10.323097},{"c":10.26,"h":10.32,"l":10.26,"n":13,"o":10.32,"t":"2026-10-19T16:15:00Z","v":1657,"vw":10.296786},{"c":10.2164,"h":10.27,"l":10.2164,"n":12,"o":10.27,"t":"2026-10-19T16:30:00Z","v":11031,"vw":10.249722},{"c":10.13,"h":10.25,"l":10.1201,"n":32,"o":10.25,"t":"2026-10-19T16:45:00Z","v":9275,"vw":10.19492},{"c":10.09,"h":10.1549,"l":10.09,"n":16,"o":10.1,"t":"2026-10-19T17:00:00Z","v":3284,"vw":10.099141},{"c":10.03,"h":10.05,"l":10.0136,"n":11,"o":10.045,"t":"2026-10-19T17:15:00Z","v":10875,"vw":10.02978},{"c":10,"h":10.03,"l":10,"n":29,"o":10.0182,"t":"2026-10-19T17:30:00Z","v":1558,"vw":10.007526},{"c":9.945,"h":9.97,"l":9.9301,"n":23,"o":9.97,"t":"2026-10-19T17:45:00Z","v":3195,"vw":9.956119},{"c":10.01,"h":10.0283,"l":9.99,"n":12,"o":9.9936,"t":"2026-10-19T18:00:00Z","v":4209,"vw":9.998923},{"c":9.9,"h":9.95,"l":9.9,"n":15,"o":9.95,"t":"2026-10-19T18:15:00Z","v":2071,"vw":9.906176},{"c":9.92,"h":9.9293,"l":9.91,"n":7,"o":9.9293,"t":"2026-10-19T18:30:00Z","v":2179,"vw":9.919548},{"c":9.92,"h":9.93,"l":9.91,"n":13,"o":9.93,"t":"2026-10-19T18:45:00Z","v":648,"vw":9.92},{"c":9.88,"h":9.92,"l":9.85,"n":7,"o":9.92,"t":"2026-10-19T19:00:00Z","v":1666,"vw":9.880625},{"c":9.96,"h":9.96,"l":9.92,"n":88,"o":9.92,"t":"2026-10-19T19:15:00Z","v":50740,"vw":9.959809},{"c":9.9945,"h":10.01,"l":9.951,"n":16,"o":9.951,"t":"2026-10-19T19:30:00Z","v":2046,"vw":9.996065},{"c":9.815,"h":9.96,"l":9.81,"n":117,"o":9.95,"t":"2026-10-19T19:45:00Z","v":17953,"vw":9.847681},{"c":9.8595,"h":9.8595,"l":9.815,"n":5,"o":9.815,"t":"2026-10-19T20:00:00Z","v":312,"vw":9.830968},{"c":9.86,"h":9.86,"l":9.84,"n":21,"o":9.84,"t":"2026-10-19T20:15:00Z","v":1125,"vw":9.848889},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-19T21:30:00Z","v":396,"vw":9.9},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T23:00:00Z","v":1001,"vw":10},{"c":9.96,"h":9.96,"l":9.94,"n":2,"o":9.94,"t":"2026-10-19T23:15:00Z","v":309,"vw":9.953269},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-19T23:30:00Z","v":149,"vw":9.96},{"c":9.88,"h":9.96,"l":9.88,"n":22,"o":9.96,"t":"2026-10-19T23:45:00Z","v":1514,"vw":9.912091},{"c":9.6,"h":9.61,"l":9.5,"n":53,"o":9.51,"t":"2026-10-20T08:00:00Z","v":3137,"vw":9.551331},{"c":9.5,"h":9.5,"l":9.5,"n":20,"o":9.5,"t":"2026-10-20T09:00:00Z","v":869,"vw":9.5},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-20T09:15:00Z","v":100,"vw":9.53},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-20T09:30:00Z","v":113,"vw":9.6},{"c":9.55,"h":9.61,"l":9.54,"n":7,"o":9.55,"t":"2026-10-20T11:00:00Z","v":800,"vw":9.554286},{"c":9.44,"h":9.44,"l":9.44,"n":6,"o":9.44,"t":"2026-10-20T11:15:00Z","v":221,"vw":9.44},{"c":9.46,"h":9.46,"l":9.4154,"n":5,"o":9.4421,"t":"2026-10-20T11:45:00Z","v":1351,"vw":9.424526},{"c":9.425,"h":9.43,"l":9.4,"n":17,"o":9.41,"t":"2026-10-20T12:00:00Z","v":5166,"vw":9.425261},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-20T12:15:00Z","v":100,"vw":9.48},{"c":9.58,"h":9.58,"l":9.4,"n":4,"o":9.4,"t":"2026-10-20T12:30:00Z","v":241,"vw":9.478261},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-20T13:00:00Z","v":200,"vw":9.55},{"c":9.46,"h":9.63,"l":9.46,"n":9,"o":9.61,"t":"2026-10-20T13:15:00Z","v":1606,"vw":9.513285},{"c":9.18,"h":9.59,"l":9.18,"n":97,"o":9.59,"t":"2026-10-20T13:30:00Z","v":10760,"vw":9.361421},{"c":9.47,"h":9.475,"l":9.2499,"n":57,"o":9.26,"t":"2026-10-20T13:45:00Z","v":5972,"vw":9.349363},{"c":9.51,"h":9.61,"l":9.48,"n":46,"o":9.52,"t":"2026-10-20T14:00:00Z","v":8931,"vw":9.513877},{"c":9.69,"h":9.69,"l":9.5,"n":58,"o":9.5,"t":"2026-10-20T14:15:00Z","v":8008,"vw":9.549782},{"c":9.605,"h":9.7829,"l":9.565,"n":50,"o":9.7829,"t":"2026-10-20T14:30:00Z","v":4161,"vw":9.6617},{"c":9.5558,"h":9.5558,"l":9.53,"n":16,"o":9.54,"t":"2026-10-20T14:45:00Z","v":835,"vw":9.537581},{"c":9.39,"h":9.5617,"l":9.36,"n":58,"o":9.55,"t":"2026-10-20T15:00:00Z","v":10041,"vw":9.525622},{"c":9.42,"h":9.43,"l":9.38,"n":49,"o":9.38,"t":"2026-10-20T15:15:00Z","v":16467,"vw":9.413223},{"c":9.39,"h":9.4076,"l":9.32,"n":33,"o":9.405,"t":"2026-10-20T15:30:00Z","v":5282,"vw":9.398943},{"c":9.475,"h":9.475,"l":9.35,"n":22,"o":9.36,"t":"2026-10-20T15:45:00Z","v":2967,"vw":9.402478},{"c":9.45,"h":9.49,"l":9.45,"n":24,"o":9.48,"t":"2026-10-20T16:00:00Z","v":3627,"vw":9.476437},{"c":9.455,"h":9.46,"l":9.41,"n":13,"o":9.44,"t":"2026-10-20T16:15:00Z","v":2574,"vw":9.435549},{"c":9.39,"h":9.5,"l":9.38,"n":27,"o":9.4599,"t":"2026-10-20T16:30:00Z","v":5954,"vw":9.43832},{"c":9.345,"h":9.41,"l":9.345,"n":19,"o":9.375,"t":"2026-10-20T16:45:00Z","v":1891,"vw":9.37571},{"c":9.395,"h":9.395,"l":9.355,"n":26,"o":9.37,"t":"2026-10-20T17:00:00Z","v":11990,"vw":9.378034},{"c":9.41,"h":9.42,"l":9.39,"n":16,"o":9.39,"t":"2026-10-20T17:15:00Z","v":1781,"vw":9.40879},{"c":9.44,"h":9.44,"l":9.42,"n":12,"o":9.42,"t":"2026-10-20T17:30:00Z","v":2566,"vw":9.4276},{"c":9.47,"h":9.49,"l":9.41,"n":17,"o":9.41,"t":"2026-10-20T17:45:00Z","v":1142,"vw":9.448919},{"c":9.49,"h":9.515,"l":9.49,"n":34,"o":9.5,"t":"2026-10-20T18:00:00Z","v":7060,"vw":9.498932},{"c":9.495,"h":9.495,"l":9.47,"n":48,"o":9.485,"t":"2026-10-20T18:15:00Z","v":6323,"vw":9.480856},{"c":9.395,"h":9.47,"l":9.395,"n":22,"o":9.47,"t":"2026-10-20T18:30:00Z","v":5194,"vw":9.459641},{"c":9.45,"h":9.46,"l":9.395,"n":42,"o":9.395,"t":"2026-10-20T18:45:00Z","v":5253,"vw":9.428194},{"c":9.47,"h":9.48,"l":9.45,"n":31,"o":9.45,"t":"2026-10-20T19:00:00Z","v":4121,"vw":9.461813},{"c":9.42,"h":9.48,"l":9.42,"n":44,"o":9.47,"t":"2026-10-20T19:15:00Z","v":4689,"vw":9.440817},{"c":9.49,"h":9.5,"l":9.42,"n":51,"o":9.43,"t":"2026-10-20T19:30:00Z","v":7590,"vw":9.458606},{"c":9.43,"h":9.51,"l":9.42,"n":198,"o":9.485,"t":"2026-10-20T19:45:00Z","v":32351,"vw":9.445381},{"c":9.44,"h":9.44,"l":9.409,"n":3,"o":9.409,"t":"2026-10-20T20:00:00Z","v":528,"vw":9.434129},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-20T20:15:00Z","v":100,"vw":9.35},{"c":9.43,"h":9.52,"l":9.43,"n":27,"o":9.48,"t":"2026-10-20T20:30:00Z","v":5322,"vw":9.456741},{"c":9.7,"h":9.7,"l":9.58,"n":29,"o":9.58,"t":"2026-10-20T20:45:00Z","v":7829,"vw":9.625042},{"c":9.8,"h":9.8,"l":9.661,"n":21,"o":9.7,"t":"2026-10-20T21:00:00Z","v":8820,"vw":9.732168},{"c":9.8,"h":9.8353,"l":9.78,"n":4,"o":9.8353,"t":"2026-10-20T21:15:00Z","v":1920,"vw":9.794003},{"c":9.93,"h":9.93,"l":9.916,"n":4,"o":9.916,"t":"2026-10-20T22:00:00Z","v":876,"vw":9.928353},{"c":9.979,"h":9.98,"l":9.91,"n":34,"o":9.91,"t":"2026-10-20T22:15:00Z","v":11961,"vw":9.931694},{"c":9.9786,"h":9.9786,"l":9.97,"n":3,"o":9.97,"t":"2026-10-20T22:30:00Z","v":1544,"vw":9.974961},{"c":9.884,"h":9.89,"l":9.884,"n":5,"o":9.89,"t":"2026-10-20T22:45:00Z","v":1700,"vw":9.886118},{"c":9.9,"h":9.9,"l":9.8219,"n":5,"o":9.9,"t":"2026-10-20T23:00:00Z","v":4169,"vw":9.871288},{"c":9.82,"h":9.82,"l":9.77,"n":27,"o":9.79,"t":"2026-10-20T23:15:00Z","v":4175,"vw":9.78452},{"c":9.82,"h":9.83,"l":9.82,"n":4,"o":9.82,"t":"2026-10-20T23:30:00Z","v":925,"vw":9.824595},{"c":9.95,"h":9.95,"l":9.8115,"n":7,"o":9.87,"t":"2026-10-20T23:45:00Z","v":3507,"vw":9.89759},{"c":9.9,"h":9.97,"l":9.86,"n":11,"o":9.9,"t":"2026-10-21T08:00:00Z","v":2151,"vw":9.897685},{"c":9.72,"h":9.72,"l":9.72,"n":13,"o":9.72,"t":"2026-10-21T08:30:00Z","v":1000,"vw":9.72},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-21T09:30:00Z","v":300,"vw":9.72},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-21T11:15:00Z","v":251,"vw":9.73},{"c":9.9,"h":9.9,"l":9.87,"n":6,"o":9.87,"t":"2026-10-21T11:30:00Z","v":841,"vw":9.884615},{"c":9.92,"h":9.92,"l":9.889,"n":12,"o":9.89,"t":"2026-10-21T11:45:00Z","v":3600,"vw":9.897857},{"c":9.8407,"h":9.87,"l":9.84,"n":4,"o":9.84,"t":"2026-10-21T13:00:00Z","v":600,"vw":9.84805},{"c":9.84,"h":9.93,"l":9.84,"n":5,"o":9.87,"t":"2026-10-21T13:15:00Z","v":2540,"vw":9.913012},{"c":9.619,"h":9.8,"l":9.619,"n":110,"o":9.79,"t":"2026-10-21T13:30:00Z","v":23713,"vw":9.711368},{"c":9.67,"h":9.77,"l":9.6,"n":56,"o":9.6808,"t":"2026-10-21T13:45:00Z","v":9899,"vw":9.693918},{"c":9.56,"h":9.645,"l":9.55,"n":30,"o":9.64,"t":"2026-10-21T14:00:00Z","v":11800,"vw":9.630094},{"c":9.655,"h":9.66,"l":9.56,"n":29,"o":9.56,"t":"2026-10-21T14:15:00Z","v":7486,"vw":9.618557},{"c":9.615,"h":9.69,"l":9.61,"n":13,"o":9.69,"t":"2026-10-21T14:30:00Z","v":2855,"vw":9.655965},{"c":9.65,"h":9.66,"l":9.65,"n":6,"o":9.6599,"t":"2026-10-21T14:45:00Z","v":1386,"vw":9.659147},{"c":9.7,"h":9.7,"l":9.65,"n":65,"o":9.65,"t":"2026-10-21T15:00:00Z","v":9077,"vw":9.670783},{"c":9.64,"h":9.71,"l":9.64,"n":43,"o":9.7,"t":"2026-10-21T15:15:00Z","v":4536,"vw":9.65717},{"c":9.73,"h":9.73,"l":9.66,"n":35,"o":9.66,"t":"2026-10-21T15:30:00Z","v":5130,"vw":9.690246},{"c":9.77,"h":9.7864,"l":9.74,"n":27,"o":9.74,"t":"2026-10-21T15:45:00Z","v":4607,"vw":9.764876},{"c":9.72,"h":9.765,"l":9.6842,"n":45,"o":9.76,"t":"2026-10-21T16:00:00Z","v":17110,"vw":9.722662},{"c":9.67,"h":9.72,"l":9.67,"n":28,"o":9.72,"t":"2026-10-21T16:15:00Z","v":6334,"vw":9.702256},{"c":9.7499,"h":9.8,"l":9.665,"n":37,"o":9.68,"t":"2026-10-21T16:30:00Z","v":5087,"vw":9.709693},{"c":9.7087,"h":9.7391,"l":9.7087,"n":24,"o":9.7391,"t":"2026-10-21T16:45:00Z","v":5589,"vw":9.721317},{"c":9.72,"h":9.74,"l":9.7,"n":32,"o":9.715,"t":"2026-10-21T17:00:00Z","v":3133,"vw":9.723944},{"c":9.71,"h":9.75,"l":9.71,"n":30,"o":9.72,"t":"2026-10-21T17:15:00Z","v":6304,"vw":9.736513},{"c":9.6143,"h":9.7,"l":9.6,"n":42,"o":9.7,"t":"2026-10-21T17:30:00Z","v":7158,"vw":9.629868},{"c":9.59,"h":9.6,"l":9.565,"n":28,"o":9.58,"t":"2026-10-21T17:45:00Z","v":2754,"vw":9.582095},{"c":9.6254,"h":9.6254,"l":9.57,"n":38,"o":9.59,"t":"2026-10-21T18:00:00Z","v":6995,"vw":9.58729},{"c":9.63,"h":9.6599,"l":9.601,"n":43,"o":9.63,"t":"2026-10-21T18:15:00Z","v":9689,"vw":9.621308},{"c":9.6501,"h":9.6501,"l":9.64,"n":25,"o":9.64,"t":"2026-10-21T18:30:00Z","v":3285,"vw":9.643719},{"c":9.54,"h":9.69,"l":9.54,"n":54,"o":9.68,"t":"2026-10-21T18:45:00Z","v":4926,"vw":9.620982},{"c":9.53,"h":9.54,"l":9.49,"n":65,"o":9.53,"t":"2026-10-21T19:00:00Z","v":7514,"vw":9.512532},{"c":9.61,"h":9.625,"l":9.54,"n":31,"o":9.54,"t":"2026-10-21T19:15:00Z","v":3941,"vw":9.588951},{"c":9.61,"h":9.62,"l":9.59,"n":19,"o":9.605,"t":"2026-10-21T19:30:00Z","v":4205,"vw":9.608216},{"c":9.59,"h":9.63,"l":9.57,"n":42,"o":9.615,"t":"2026-10-21T19:45:00Z","v":13699,"vw":9.597419},{"c":8.88,"h":9.6,"l":8.88,"n":88,"o":9.58,"t":"2026-10-21T20:00:00Z","v":9434,"vw":9.259269},{"c":9.05,"h":9.158,"l":8.9,"n":43,"o":8.9,"t":"2026-10-21T20:15:00Z","v":7484,"vw":9.037522},{"c":9.15,"h":9.15,"l":9.0283,"n":12,"o":9.142,"t":"2026-10-21T20:30:00Z","v":1034,"vw":9.12603},{"c":9.34,"h":9.34,"l":9.15,"n":7,"o":9.21,"t":"2026-10-21T20:45:00Z","v":1210,"vw":9.199333},{"c":9.162,"h":9.19,"l":9.01,"n":15,"o":9.01,"t":"2026-10-21T21:00:00Z","v":4800,"vw":9.094763},{"c":9.167,"h":9.167,"l":9.167,"n":1,"o":9.167,"t":"2026-10-21T21:15:00Z","v":100,"vw":9.167},{"c":9.11,"h":9.19,"l":9.11,"n":7,"o":9.19,"t":"2026-10-21T21:30:00Z","v":1100,"vw":9.154564},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T21:45:00Z","v":217,"vw":9.15},{"c":9.0498,"h":9.1,"l":9.0498,"n":4,"o":9.1,"t":"2026-10-21T22:00:00Z","v":382,"vw":9.072111},{"c":9.02,"h":9.04,"l":9.02,"n":8,"o":9.04,"t":"2026-10-21T22:15:00Z","v":1027,"vw":9.022336},{"c":9.0306,"h":9.049,"l":9.0306,"n":2,"o":9.049,"t":"2026-10-21T22:30:00Z","v":300,"vw":9.042867},{"c":9.05,"h":9.06,"l":9.05,"n":24,"o":9.05,"t":"2026-10-21T22:45:00Z","v":9648,"vw":9.053239},{"c":8.96,"h":9,"l":8.96,"n":14,"o":9,"t":"2026-10-21T23:00:00Z","v":2331,"vw":8.99814},{"c":8.97,"h":8.97,"l":8.95,"n":5,"o":8.95,"t":"2026-10-21T23:15:00Z","v":252,"vw":8.96},{"c":8.96,"h":8.97,"l":8.95,"n":26,"o":8.95,"t":"2026-10-21T23:30:00Z","v":11304,"vw":8.956179},{"c":8.9,"h":8.95,"l":8.9,"n":12,"o":8.95,"t":"2026-10-21T23:45:00Z","v":1094,"vw":8.921652},{"c":8.66,"h":8.74,"l":8.54,"n":74,"o":8.59,"t":"2026-10-22T08:00:00Z","v":6012,"vw":8.623812},{"c":8.72,"h":8.72,"l":8.67,"n":4,"o":8.67,"t":"2026-10-22T08:30:00Z","v":330,"vw":8.703974},{"c":8.57,"h":8.6697,"l":8.57,"n":3,"o":8.66,"t":"2026-10-22T08:45:00Z","v":400,"vw":8.617425},{"c":8.72,"h":8.72,"l":8.71,"n":3,"o":8.71,"t":"2026-10-22T10:30:00Z","v":400,"vw":8.7125},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-22T10:45:00Z","v":1100,"vw":8.7},{"c":8.74,"h":8.78,"l":8.67,"n":28,"o":8.76,"t":"2026-10-22T11:00:00Z","v":5893,"vw":8.688247},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-22T11:15:00Z","v":126,"vw":8.76},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T11:30:00Z","v":100,"vw":8.79},{"c":8.7,"h":8.7884,"l":8.7,"n":6,"o":8.7884,"t":"2026-10-22T11:45:00Z","v":507,"vw":8.7442},{"c":8.72,"h":8.72,"l":8.6893,"n":2,"o":8.6893,"t":"2026-10-22T12:00:00Z","v":700,"vw":8.711229},{"c":8.61,"h":8.7107,"l":8.6,"n":11,"o":8.7107,"t":"2026-10-22T12:30:00Z","v":2447,"vw":8.63345},{"c":8.51,"h":8.5744,"l":8.51,"n":24,"o":8.5744,"t":"2026-10-22T12:45:00Z","v":2347,"vw":8.555345},{"c":8.4,"h":8.49,"l":8.395,"n":56,"o":8.48,"t":"2026-10-22T13:00:00Z","v":7563,"vw":8.413457},{"c":8.36,"h":8.42,"l":8.32,"n":36,"o":8.32,"t":"2026-10-22T13:15:00Z","v":11274,"vw":8.393906},{"c":8.43,"h":8.5,"l":8.29,"n":264,"o":8.39,"t":"2026-10-22T13:30:00Z","v":63977,"vw":8.353378},{"c":8.67,"h":8.67,"l":8.41,"n":110,"o":8.45,"t":"2026-10-22T13:45:00Z","v":22590,"vw":8.542486},{"c":8.48,"h":8.695,"l":8.47,"n":76,"o":8.66,"t":"2026-10-22T14:00:00Z","v":11684,"vw":8.595004},{"c":8.555,"h":8.555,"l":8.46,"n":78,"o":8.48,"t":"2026-10-22T14:15:00Z","v":19234,"vw":8.496171},{"c":8.47,"h":8.535,"l":8.46,"n":70,"o":8.52,"t":"2026-10-22T14:30:00Z","v":20081,"vw":8.495145},{"c":8.27,"h":8.45,"l":8.23,"n":173,"o":8.45,"t":"2026-10-22T14:45:00Z","v":22383,"vw":8.301168},{"c":8.205,"h":8.28,"l":8.19,"n":108,"o":8.28,"t":"2026-10-22T15:00:00Z","v":13669,"vw":8.216303},{"c":8.29,"h":8.35,"l":8.18,"n":85,"o":8.18,"t":"2026-10-22T15:15:00Z","v":5874,"vw":8.275886},{"c":8.29,"h":8.32,"l":8.275,"n":60,"o":8.28,"t":"2026-10-22T15:30:00Z","v":5259,"vw":8.293716},{"c":8.32,"h":8.35,"l":8.2356,"n":43,"o":8.28,"t":"2026-10-22T15:45:00Z","v":4795,"vw":8.292088},{"c":8.405,"h":8.405,"l":8.32,"n":35,"o":8.365,"t":"2026-10-22T16:00:00Z","v":4974,"vw":8.34884},{"c":8.32,"h":8.405,"l":8.32,"n":67,"o":8.395,"t":"2026-10-22T16:15:00Z","v":7334,"vw":8.367123},{"c":8.28,"h":8.31,"l":8.28,"n":50,"o":8.3,"t":"2026-10-22T16:30:00Z","v":8167,"vw":8.297904},{"c":8.3,"h":8.3,"l":8.18,"n":89,"o":8.24,"t":"2026-10-22T16:45:00Z","v":14257,"vw":8.217099},{"c":8.26,"h":8.28,"l":8.22,"n":33,"o":8.28,"t":"2026-10-22T17:00:00Z","v":2680,"vw":8.246106},{"c":8.28,"h":8.32,"l":8.26,"n":46,"o":8.29,"t":"2026-10-22T17:15:00Z","v":5820,"vw":8.280365},{"c":8.27,"h":8.3299,"l":8.265,"n":148,"o":8.29,"t":"2026-10-22T17:30:00Z","v":51929,"vw":8.292058},{"c":8.24,"h":8.28,"l":8.23,"n":36,"o":8.26,"t":"2026-10-22T17:45:00Z","v":2908,"vw":8.262047},{"c":8.22,"h":8.2354,"l":8.19,"n":39,"o":8.2354,"t":"2026-10-22T18:00:00Z","v":5249,"vw":8.204096},{"c":8.2245,"h":8.2554,"l":8.2,"n":25,"o":8.2,"t":"2026-10-22T18:15:00Z","v":4390,"vw":8.233508},{"c":8.2,"h":8.24,"l":8.19,"n":31,"o":8.2,"t":"2026-10-22T18:30:00Z","v":3660,"vw":8.209387},{"c":8.205,"h":8.22,"l":8.2,"n":20,"o":8.2,"t":"2026-10-22T18:45:00Z","v":2367,"vw":8.212041},{"c":8.2464,"h":8.2464,"l":8.18,"n":43,"o":8.195,"t":"2026-10-22T19:00:00Z","v":9385,"vw":8.189943},{"c":8.205,"h":8.22,"l":8.19,"n":47,"o":8.22,"t":"2026-10-22T19:15:00Z","v":29957,"vw":8.210205},{"c":8.05,"h":8.18,"l":8.0211,"n":52,"o":8.18,"t":"2026-10-22T19:30:00Z","v":12106,"vw":8.072496},{"c":8.03,"h":8.1,"l":8.02,"n":72,"o":8.0401,"t":"2026-10-22T19:45:00Z","v":6788,"vw":8.044433},{"c":8.09,"h":8.09,"l":8.05,"n":4,"o":8.05,"t":"2026-10-22T20:00:00Z","v":816,"vw":8.084568},{"c":8.2605,"h":8.2605,"l":8.2605,"n":2,"o":8.2605,"t":"2026-10-22T20:15:00Z","v":150,"vw":8.2605},{"c":8.04,"h":8.17,"l":8.04,"n":7,"o":8.05,"t":"2026-10-22T20:30:00Z","v":832,"vw":8.075908},{"c":8.02,"h":8.02,"l":8,"n":32,"o":8.02,"t":"2026-10-22T20:45:00Z","v":2212,"vw":8.013491},{"c":8.0004,"h":8.0004,"l":8.0004,"n":2,"o":8.0004,"t":"2026-10-22T21:00:00Z","v":210,"vw":8.0004},{"c":8.03,"h":8.1,"l":8.0252,"n":11,"o":8.1,"t":"2026-10-22T23:15:00Z","v":3132,"vw":8.069671},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-10-22T23:30:00Z","v":160,"vw":8},{"c":8.02,"h":8.02,"l":8,"n":3,"o":8,"t":"2026-10-22T23:45:00Z","v":205,"vw":8.01},{"c":8.33,"h":8.36,"l":8.33,"n":4,"o":8.36,"t":"2026-10-23T08:00:00Z","v":391,"vw":8.34108},{"c":8.34,"h":8.34,"l":8.34,"n":10,"o":8.34,"t":"2026-10-23T09:15:00Z","v":1000,"vw":8.34},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-23T09:30:00Z","v":1250,"vw":8.25},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-23T10:30:00Z","v":127,"vw":8.2},{"c":8.17,"h":8.17,"l":8.1,"n":4,"o":8.1,"t":"2026-10-23T11:00:00Z","v":1453,"vw":8.162759},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-23T11:15:00Z","v":1000,"vw":8.18},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-23T12:00:00Z","v":133,"vw":8.07},{"c":8.06,"h":8.1893,"l":8.06,"n":5,"o":8.11,"t":"2026-10-23T12:15:00Z","v":744,"vw":8.122783},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-23T12:30:00Z","v":247,"vw":8.14},{"c":8.1,"h":8.1,"l":8.099,"n":4,"o":8.099,"t":"2026-10-23T12:45:00Z","v":2000,"vw":8.0995},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-23T13:00:00Z","v":443,"vw":8.1},{"c":8.205,"h":8.205,"l":7.9144,"n":34,"o":8.06,"t":"2026-10-23T13:30:00Z","v":7072,"vw":8.079223},{"c":8.03,"h":8.19,"l":7.95,"n":38,"o":8.19,"t":"2026-10-23T13:45:00Z","v":11914,"vw":8.04089},{"c":8.0999,"h":8.11,"l":8.07,"n":40,"o":8.1,"t":"2026-10-23T14:00:00Z","v":6821,"vw":8.090723},{"c":8.13,"h":8.15,"l":8.04,"n":41,"o":8.08,"t":"2026-10-23T14:15:00Z","v":6798,"vw":8.102033},{"c":8.36,"h":8.365,"l":8.18,"n":24,"o":8.18,"t":"2026-10-23T14:30:00Z","v":12691,"vw":8.303851},{"c":8.32,"h":8.38,"l":8.3,"n":59,"o":8.34,"t":"2026-10-23T14:45:00Z","v":17639,"vw":8.32617},{"c":8.28,"h":8.31,"l":8.24,"n":37,"o":8.31,"t":"2026-10-23T15:00:00Z","v":8721,"vw":8.287457},{"c":8.255,"h":8.29,"l":8.24,"n":20,"o":8.265,"t":"2026-10-23T15:15:00Z","v":2111,"vw":8.262143},{"c":8.25,"h":8.28,"l":8.25,"n":12,"o":8.28,"t":"2026-10-23T15:30:00Z","v":1578,"vw":8.2602},{"c":8.33,"h":8.34,"l":8.26,"n":23,"o":8.26,"t":"2026-10-23T15:45:00Z","v":2328,"vw":8.315385},{"c":8.305,"h":8.37,"l":8.305,"n":30,"o":8.34,"t":"2026-10-23T16:00:00Z","v":6650,"vw":8.337503},{"c":8.29,"h":8.3,"l":8.26,"n":33,"o":8.29,"t":"2026-10-23T16:15:00Z","v":6005,"vw":8.288403},{"c":8.28,"h":8.295,"l":8.28,"n":5,"o":8.295,"t":"2026-10-23T16:30:00Z","v":511,"vw":8.285},{"c":8.24,"h":8.309,"l":8.23,"n":26,"o":8.305,"t":"2026-10-23T16:45:00Z","v":4157,"vw":8.277636},{"c":8.2,"h":8.25,"l":8.1996,"n":40,"o":8.245,"t":"2026-10-23T17:00:00Z","v":5645,"vw":8.210866},{"c":8.2,"h":8.235,"l":8.19,"n":41,"o":8.22,"t":"2026-10-23T17:15:00Z","v":4031,"vw":8.210303},{"c":8.21,"h":8.21,"l":8.19,"n":36,"o":8.2,"t":"2026-10-23T17:30:00Z","v":3539,"vw":8.197661},{"c":8.23,"h":8.23,"l":8.2,"n":21,"o":8.205,"t":"2026-10-23T17:45:00Z","v":2408,"vw":8.21351},{"c":8.195,"h":8.22,"l":8.19,"n":20,"o":8.215,"t":"2026-10-23T18:00:00Z","v":2750,"vw":8.204285},{"c":8.195,"h":8.215,"l":8.19,"n":27,"o":8.1949,"t":"2026-10-23T18:15:00Z","v":2859,"vw":8.196999},{"c":8.18,"h":8.19,"l":8.15,"n":74,"o":8.19,"t":"2026-10-23T18:30:00Z","v":9097,"vw":8.174347},{"c":8.2,"h":8.21,"l":8.18,"n":58,"o":8.2,"t":"2026-10-23T18:45:00Z","v":7723,"vw":8.190353},{"c":8.16,"h":8.18,"l":8.15,"n":37,"o":8.18,"t":"2026-10-23T19:00:00Z","v":3352,"vw":8.164308},{"c":8.145,"h":8.185,"l":8.13,"n":22,"o":8.18,"t":"2026-10-23T19:15:00Z","v":4507,"vw":8.15757},{"c":8.12,"h":8.14,"l":8.12,"n":129,"o":8.13,"t":"2026-10-23T19:30:00Z","v":20777,"vw":8.132017},{"c":8.09,"h":8.12,"l":8.04,"n":93,"o":8.12,"t":"2026-10-23T19:45:00Z","v":12699,"vw":8.089856},{"c":8.11,"h":8.11,"l":8.1095,"n":5,"o":8.1095,"t":"2026-10-23T20:00:00Z","v":2138,"vw":8.109807},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-23T20:15:00Z","v":340,"vw":8.16},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-23T21:45:00Z","v":310,"vw":8.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":16.659792982125172,"iv":1.7030917562046655,"gamma":0.04632991997542364,"theta":-0.012024063940528153,"vega":0.003926087636789061,"rho":0.0004972211193617063,"breakevenPct":107.784832906368},{"delta":0.15,"premium":0.24828662764813916,"strike":15.017133723518608,"iv":1.7406427499353128,"gamma":0.05982152440633137,"theta":-0.016375753207826423,"vega":0.005215709394374014,"rho":0.0007298155949619691,"breakevenPct":88.69493635558403},{"delta":0.2,"premium":0.3714054668585904,"strike":14.691810055415793,"iv":1.8324485529854617,"gamma":0.08062821133294809,"theta":-0.02111318429901559,"vega":0.006263947596708889,"rho":0.0009423950685947601,"breakevenPct":86.19549471290954},{"delta":0.25,"premium":0.5458514602946741,"strike":14.497824764639109,"iv":2.141092326655283,"gamma":0.06659832062536382,"theta":-0.027377598108941054,"vega":0.007106456697112939,"rho":0.0011211121431654568,"breakevenPct":85.95397064195036},{"delta":0.3,"premium":0.6009364317635589,"strike":11.925085458915287,"iv":1.79221071348469,"gamma":0.0869462121424058,"theta":-0.025157732966647396,"vega":0.007776282131458911,"rho":0.0013857770677990072,"breakevenPct":54.83339790703148},{"delta":0.35,"premium":0.6205616802637853,"strike":10.35506557889717,"iv":1.456623848597483,"gamma":0.11490622221742898,"theta":-0.021769948657578284,"vega":0.008270819167393093,"rho":0.0016763535766095414,"breakevenPct":35.669063772076086},{"delta":0.4,"premium":0.712501952937864,"strike":9.611102431387271,"iv":1.359406554272631,"gamma":0.12604034388085508,"theta":-0.02115787461007686,"vega":0.008583852559431766,"rho":0.001914953084387871,"breakevenPct":27.60944850834531},{"delta":0.45,"premium":0.8255760047981733,"strike":9.108551089785896,"iv":1.331851822140533,"gamma":0.13225716634725715,"theta":-0.021356990884684703,"vega":0.008843842230951695,"rho":0.002138362519631117,"breakevenPct":22.79514331995142},{"delta":0.5,"premium":0.9309248554913295,"strike":8.676300578034683,"iv":1.2784132947976878,"gamma":0.1381965317919075,"theta":-0.02055838150289017,"vega":0.008835260115606937,"rho":0.0023674853104884,"breakevenPct":18.754331687589758},{"delta":0.55,"premium":1.0341453344343519,"strike":8.263418662262593,"iv":1.2178435177539224,"gamma":0.14405945499587117,"theta":-0.01948488852188274,"vega":0.008752683732452518,"rho":0.0025981821891168967,"breakevenPct":14.926625422706355},{"delta":0.6,"premium":1.176317638791286,"strike":7.872803935347856,"iv":1.1911437104708362,"gamma":0.14389508081517918,"theta":-0.018634645115952215,"vega":0.008547364722417428,"rho":0.0027998477958771774,"breakevenPct":11.855643685279881},{"delta":0.65,"premium":1.3871398453970487,"strike":7.521433591004919,"iv":1.224137385804638,"gamma":0.133108011243851,"theta":-0.018177863668306395,"vega":0.008125720309205902,"rho":0.002950347790891818,"breakevenPct":10.118336667515045},{"delta":0.7,"premium":1.597962052002811,"strike":7.170063246661981,"iv":1.2571310611384399,"gamma":0.12232094167252283,"theta":-0.01772108222066058,"vega":0.007704075895994378,"rho":0.0031008477859064587,"breakevenPct":8.381029649750213},{"delta":0.75,"premium":1.7967710371819965,"strike":6.831702544031311,"iv":1.2397939334637964,"gamma":0.11156301369863013,"theta":-0.01611996086105675,"vega":0.006995107632093932,"rho":0.0032604911433063537,"breakevenPct":6.656039322785003},{"delta":0.8,"premium":1.9843118069145471,"strike":6.505544683626875,"iv":1.1752472928897584,"gamma":0.10083242009132418,"theta":-0.013445466405740375,"vega":0.006016634050880624,"rho":0.00342871083286606,"breakevenPct":4.942601860833396},{"delta":0.85,"premium":2.171852576647097,"strike":6.17938682322244,"iv":1.1107006523157208,"gamma":0.09010182648401825,"theta":-0.010770971950424004,"vega":0.005038160469667318,"rho":0.0035969305224257666,"breakevenPct":3.2291643988817933},{"delta":0.9,"premium":2.510879918285451,"strike":5.730422950530913,"iv":1.0784048101525547,"gamma":0.07086304525333709,"theta":-0.007938471474754587,"vega":0.0037965533866833306,"rho":0.0036498176182929174,"breakevenPct":1.8702455972356575}],"put":[{"delta":0.1,"premium":0.525,"strike":3.8488294241834753,"iv":3.238706089044685,"gamma":0.0245955137088276,"theta":-0.022349205189336,"vega":0.003919335866754839,"rho":-0.0010273673385882125,"breakevenPct":58.91434580737361},{"delta":0.15,"premium":0.5829996148912032,"strike":4.92799383825925,"iv":2.551301498783186,"gamma":0.044338300574596666,"theta":-0.021928364245287633,"vega":0.005103426310998308,"rho":-0.0013856488485138156,"breakevenPct":46.291789575178655},{"delta":0.2,"premium":0.6468920918971935,"strike":5.950273470355096,"iv":1.9602487285907468,"gamma":0.06427126966589584,"theta":-0.021557399085537138,"vega":0.006254719374476579,"rho":-0.0017484921504415695,"breakevenPct":34.445223999284266},{"delta":0.25,"premium":0.37319140483088553,"strike":7.038652341384809,"iv":0.9553331745814388,"gamma":0.14780859218382444,"theta":-0.011825655344067177,"vega":0.007076066193660211,"rho":-0.001863201588824381,"breakevenPct":17.60864108091565},{"delta":0.3,"premium":0.5431409025236122,"strike":7.3219015042060205,"iv":1.009183152606943,"gamma":0.1494265673801048,"theta":-0.013438603091837602,"vega":0.007584001905604757,"rho":-0.0023028020656548063,"breakevenPct":16.208150782664916},{"delta":0.35,"premium":0.713090400216339,"strike":7.605150667027232,"iv":1.063033130632447,"gamma":0.15104454257638517,"theta":-0.015051550839608026,"vega":0.008091937617549304,"rho":-0.0027424025424852318,"breakevenPct":14.807660484414182},{"delta":0.4,"premium":0.8830398979090658,"strike":7.888399829848443,"iv":1.1168831086579512,"gamma":0.15266251777266554,"theta":-0.01666449858737845,"vega":0.00859987332949385,"rho":-0.0031820030193156577,"breakevenPct":13.407170186163448},{"delta":0.45,"premium":1.0987454545454545,"strike":8.220363636363636,"iv":1.1526880727272726,"gamma":0.15175745454545453,"theta":-0.0175424,"vega":0.0088,"rho":-0.0036572930517227366,"breakevenPct":11.97010900101135},{"delta":0.5,"premium":1.3441999999999998,"strike":8.584,"iv":1.1767607999999998,"gamma":0.149212,"theta":-0.0179424,"vega":0.0088,"rho":-0.004155787184620246,"breakevenPct":10.509270704573547},{"delta":0.55,"premium":1.5896545454545454,"strike":8.947636363636363,"iv":1.2008335272727273,"gamma":0.14666654545454547,"theta":-0.0183424,"vega":0.0088,"rho":-0.004654281317517757,"breakevenPct":9.048432408135744},{"delta":0.6,"premium":1.8544027565084225,"strike":9.32771822358346,"iv":1.1898476263399693,"gamma":0.1429572741194487,"theta":-0.01748238897396631,"vega":0.008505053598774886,"rho":-0.005167467336415276,"breakevenPct":7.622800159764669},{"delta":0.65,"premium":2.1223966309341504,"strike":9.710566615620214,"iv":1.1729640122511484,"gamma":0.1390522205206738,"theta":-0.0164104134762634,"vega":0.008160490045941807,"rho":-0.005683124887537097,"breakevenPct":6.203090424152479},{"delta":0.7,"premium":2.486470588235294,"strike":10.179411764705883,"iv":1.179056176470588,"gamma":0.13154294117647058,"theta":-0.015474411764705882,"vega":0.007738529411764707,"rho":-0.00627195276539594,"breakevenPct":4.908020068348723},{"delta":0.75,"premium":3.1482352941176464,"strike":10.91470588235294,"iv":1.2563355882352942,"gamma":0.1128664705882353,"theta":-0.014959705882352941,"vega":0.007076764705882354,"rho":-0.00708748870478425,"breakevenPct":3.999127463098955},{"delta":0.8,"premium":3.787504376468928,"strike":11.642862144535918,"iv":1.270860379790268,"gamma":0.0977553858629026,"theta":-0.012939051075055663,"vega":0.0062143852814520026,"rho":-0.007888173699730449,"breakevenPct":2.9003984169716905},{"delta":0.85,"premium":4.475725174017626,"strike":12.417472415575139,"iv":1.2592117992892073,"gamma":0.08189801693169503,"theta":-0.01028525153533845,"vega":0.00517353035108045,"rho":-0.008725173741670051,"breakevenPct":1.832543367645064},{"delta":0.9,"premium":5.183882147853924,"strike":13.204313497615471,"iv":1.2022702616879404,"gamma":0.06349034902959219,"theta":-0.006904842291682015,"vega":0.0038675460107393755,"rho":-0.009575698968948167,"breakevenPct":0.9104440073023755}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":16.659792982125172,"iv":1.7030917562046655,"gamma":0.04632991997542364,"theta":-0.012024063940528153,"vega":0.003926087636789061,"rho":0.0004972211193617063,"breakevenPct":107.784832906368},{"delta":0.15,"premium":0.24828662764813916,"strike":15.017133723518608,"iv":1.7406427499353128,"gamma":0.05982152440633137,"theta":-0.016375753207826423,"vega":0.005215709394374014,"rho":0.0007298155949619691,"breakevenPct":88.69493635558403},{"delta":0.2,"premium":0.3714054668585904,"strike":14.691810055415793,"iv":1.8324485529854617,"gamma":0.08062821133294809,"theta":-0.02111318429901559,"vega":0.006263947596708889,"rho":0.0009423950685947601,"breakevenPct":86.19549471290954},{"delta":0.25,"premium":0.5458514602946741,"strike":14.497824764639109,"iv":2.141092326655283,"gamma":0.06659832062536382,"theta":-0.027377598108941054,"vega":0.007106456697112939,"rho":0.0011211121431654568,"breakevenPct":85.95397064195036},{"delta":0.3,"premium":0.6009364317635589,"strike":11.925085458915287,"iv":1.79221071348469,"gamma":0.0869462121424058,"theta":-0.025157732966647396,"vega":0.007776282131458911,"rho":0.0013857770677990072,"breakevenPct":54.83339790703148},{"delta":0.35,"premium":0.6205616802637853,"strike":10.35506557889717,"iv":1.456623848597483,"gamma":0.11490622221742898,"theta":-0.021769948657578284,"vega":0.008270819167393093,"rho":0.0016763535766095414,"breakevenPct":35.669063772076086},{"delta":0.4,"premium":0.712501952937864,"strike":9.611102431387271,"iv":1.359406554272631,"gamma":0.12604034388085508,"theta":-0.02115787461007686,"vega":0.008583852559431766,"rho":0.001914953084387871,"breakevenPct":27.60944850834531},{"delta":0.45,"premium":0.8255760047981733,"strike":9.108551089785896,"iv":1.331851822140533,"gamma":0.13225716634725715,"theta":-0.021356990884684703,"vega":0.008843842230951695,"rho":0.002138362519631117,"breakevenPct":22.79514331995142},{"delta":0.5,"premium":0.9309248554913295,"strike":8.676300578034683,"iv":1.2784132947976878,"gamma":0.1381965317919075,"theta":-0.02055838150289017,"vega":0.008835260115606937,"rho":0.0023674853104884,"breakevenPct":18.754331687589758},{"delta":0.55,"premium":1.0341453344343519,"strike":8.263418662262593,"iv":1.2178435177539224,"gamma":0.14405945499587117,"theta":-0.01948488852188274,"vega":0.008752683732452518,"rho":0.0025981821891168967,"breakevenPct":14.926625422706355},{"delta":0.6,"premium":1.176317638791286,"strike":7.872803935347856,"iv":1.1911437104708362,"gamma":0.14389508081517918,"theta":-0.018634645115952215,"vega":0.008547364722417428,"rho":0.0027998477958771774,"breakevenPct":11.855643685279881},{"delta":0.65,"premium":1.3871398453970487,"strike":7.521433591004919,"iv":1.224137385804638,"gamma":0.133108011243851,"theta":-0.018177863668306395,"vega":0.008125720309205902,"rho":0.002950347790891818,"breakevenPct":10.118336667515045},{"delta":0.7,"premium":1.597962052002811,"strike":7.170063246661981,"iv":1.2571310611384399,"gamma":0.12232094167252283,"theta":-0.01772108222066058,"vega":0.007704075895994378,"rho":0.0031008477859064587,"breakevenPct":8.381029649750213},{"delta":0.75,"premium":1.7967710371819965,"strike":6.831702544031311,"iv":1.2397939334637964,"gamma":0.11156301369863013,"theta":-0.01611996086105675,"vega":0.006995107632093932,"rho":0.0032604911433063537,"breakevenPct":6.656039322785003},{"delta":0.8,"premium":1.9843118069145471,"strike":6.505544683626875,"iv":1.1752472928897584,"gamma":0.10083242009132418,"theta":-0.013445466405740375,"vega":0.006016634050880624,"rho":0.00342871083286606,"breakevenPct":4.942601860833396},{"delta":0.85,"premium":2.171852576647097,"strike":6.17938682322244,"iv":1.1107006523157208,"gamma":0.09010182648401825,"theta":-0.010770971950424004,"vega":0.005038160469667318,"rho":0.0035969305224257666,"breakevenPct":3.2291643988817933},{"delta":0.9,"premium":2.510879918285451,"strike":5.730422950530913,"iv":1.0784048101525547,"gamma":0.07086304525333709,"theta":-0.007938471474754587,"vega":0.0037965533866833306,"rho":0.0036498176182929174,"breakevenPct":1.8702455972356575}],"put":[{"delta":0.1,"premium":0.525,"strike":3.8488294241834753,"iv":3.238706089044685,"gamma":0.0245955137088276,"theta":-0.022349205189336,"vega":0.003919335866754839,"rho":-0.0010273673385882125,"breakevenPct":58.91434580737361},{"delta":0.15,"premium":0.5829996148912032,"strike":4.92799383825925,"iv":2.551301498783186,"gamma":0.044338300574596666,"theta":-0.021928364245287633,"vega":0.005103426310998308,"rho":-0.0013856488485138156,"breakevenPct":46.291789575178655},{"delta":0.2,"premium":0.6468920918971935,"strike":5.950273470355096,"iv":1.9602487285907468,"gamma":0.06427126966589584,"theta":-0.021557399085537138,"vega":0.006254719374476579,"rho":-0.0017484921504415695,"breakevenPct":34.445223999284266},{"delta":0.25,"premium":0.37319140483088553,"strike":7.038652341384809,"iv":0.9553331745814388,"gamma":0.14780859218382444,"theta":-0.011825655344067177,"vega":0.007076066193660211,"rho":-0.001863201588824381,"breakevenPct":17.60864108091565},{"delta":0.3,"premium":0.5431409025236122,"strike":7.3219015042060205,"iv":1.009183152606943,"gamma":0.1494265673801048,"theta":-0.013438603091837602,"vega":0.007584001905604757,"rho":-0.0023028020656548063,"breakevenPct":16.208150782664916},{"delta":0.35,"premium":0.713090400216339,"strike":7.605150667027232,"iv":1.063033130632447,"gamma":0.15104454257638517,"theta":-0.015051550839608026,"vega":0.008091937617549304,"rho":-0.0027424025424852318,"breakevenPct":14.807660484414182},{"delta":0.4,"premium":0.8830398979090658,"strike":7.888399829848443,"iv":1.1168831086579512,"gamma":0.15266251777266554,"theta":-0.01666449858737845,"vega":0.00859987332949385,"rho":-0.0031820030193156577,"breakevenPct":13.407170186163448},{"delta":0.45,"premium":1.0987454545454545,"strike":8.220363636363636,"iv":1.1526880727272726,"gamma":0.15175745454545453,"theta":-0.0175424,"vega":0.0088,"rho":-0.0036572930517227366,"breakevenPct":11.97010900101135},{"delta":0.5,"premium":1.3441999999999998,"strike":8.584,"iv":1.1767607999999998,"gamma":0.149212,"theta":-0.0179424,"vega":0.0088,"rho":-0.004155787184620246,"breakevenPct":10.509270704573547},{"delta":0.55,"premium":1.5896545454545454,"strike":8.947636363636363,"iv":1.2008335272727273,"gamma":0.14666654545454547,"theta":-0.0183424,"vega":0.0088,"rho":-0.004654281317517757,"breakevenPct":9.048432408135744},{"delta":0.6,"premium":1.8544027565084225,"strike":9.32771822358346,"iv":1.1898476263399693,"gamma":0.1429572741194487,"theta":-0.01748238897396631,"vega":0.008505053598774886,"rho":-0.005167467336415276,"breakevenPct":7.622800159764669},{"delta":0.65,"premium":2.1223966309341504,"strike":9.710566615620214,"iv":1.1729640122511484,"gamma":0.1390522205206738,"theta":-0.0164104134762634,"vega":0.008160490045941807,"rho":-0.005683124887537097,"breakevenPct":6.203090424152479},{"delta":0.7,"premium":2.486470588235294,"strike":10.179411764705883,"iv":1.179056176470588,"gamma":0.13154294117647058,"theta":-0.015474411764705882,"vega":0.007738529411764707,"rho":-0.00627195276539594,"breakevenPct":4.908020068348723},{"delta":0.75,"premium":3.1482352941176464,"strike":10.91470588235294,"iv":1.2563355882352942,"gamma":0.1128664705882353,"theta":-0.014959705882352941,"vega":0.007076764705882354,"rho":-0.00708748870478425,"breakevenPct":3.999127463098955},{"delta":0.8,"premium":3.787504376468928,"strike":11.642862144535918,"iv":1.270860379790268,"gamma":0.0977553858629026,"theta":-0.012939051075055663,"vega":0.0062143852814520026,"rho":-0.007888173699730449,"breakevenPct":2.9003984169716905},{"delta":0.85,"premium":4.475725174017626,"strike":12.417472415575139,"iv":1.2592117992892073,"gamma":0.08189801693169503,"theta":-0.01028525153533845,"vega":0.00517353035108045,"rho":-0.008725173741670051,"breakevenPct":1.832543367645064},{"delta":0.9,"premium":5.183882147853924,"strike":13.204313497615471,"iv":1.2022702616879404,"gamma":0.06349034902959219,"theta":-0.006904842291682015,"vega":0.0038675460107393755,"rho":-0.009575698968948167,"breakevenPct":0.9104440073023755}]}},"errors":["fundamentals:provider_http_404"],"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"}}