{"symbol":"CBRZ","url":"https://intraalpha.com/companies/CBRZ","capturedAt":"2026-10-23T06:08:07.145Z","state":"ready","quote":{"symbol":"CBRZ","last_price":24.27,"prev_close":21.02,"regular_close":24.27,"change":3.25,"change_pct":15.4615,"regular_change":3.25,"regular_change_pct":15.4615,"extended_change":0,"extended_change_pct":0,"bid":22.5,"ask":31,"bid_size":100,"ask_size":100,"volume":71844,"vwap":23.861847,"open":22.6,"high":24.66,"low":22.52,"close":24.27,"trade_count":752,"last_trade_at":"2026-10-23T00:00:01.7032575Z","last_quote_at":"2026-10-22T23:59:57.542047801Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:01.41829142-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2026-05-28","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:06.623803+00:00"},"optionObservedAt":"2026-10-22T19:55:15.327Z","bars":[{"c":15.12,"h":15.12,"l":15.12,"n":6,"o":15.12,"t":"2026-10-16T08:00:00Z","v":226,"vw":15.12},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-16T10:30:00Z","v":154,"vw":15.32},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-16T11:10:00Z","v":100,"vw":15.53},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T12:55:00Z","v":200,"vw":16},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-16T13:00:00Z","v":350,"vw":15.98},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-16T13:20:00Z","v":131,"vw":15.88},{"c":16.46,"h":16.46,"l":16.01,"n":20,"o":16.01,"t":"2026-10-16T13:30:00Z","v":1715,"vw":16.185636},{"c":16.21,"h":16.32,"l":16.12,"n":15,"o":16.32,"t":"2026-10-16T13:35:00Z","v":2248,"vw":16.230656},{"c":16.26,"h":16.43,"l":16.26,"n":10,"o":16.31,"t":"2026-10-16T13:40:00Z","v":1586,"vw":16.310997},{"c":16.19,"h":16.19,"l":16.0922,"n":8,"o":16.0922,"t":"2026-10-16T13:45:00Z","v":1514,"vw":16.151962},{"c":16.37,"h":16.4767,"l":16.37,"n":12,"o":16.42,"t":"2026-10-16T13:50:00Z","v":1199,"vw":16.42394},{"c":16.4,"h":16.4,"l":16.325,"n":5,"o":16.384,"t":"2026-10-16T13:55:00Z","v":1296,"vw":16.353278},{"c":16.35,"h":16.4,"l":16.35,"n":3,"o":16.39,"t":"2026-10-16T14:00:00Z","v":1847,"vw":16.371099},{"c":16.4001,"h":16.4595,"l":16.3645,"n":35,"o":16.4595,"t":"2026-10-16T14:05:00Z","v":4655,"vw":16.389503},{"c":16.4878,"h":16.649,"l":16.4878,"n":7,"o":16.63,"t":"2026-10-16T14:10:00Z","v":1446,"vw":16.628786},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-16T14:15:00Z","v":657,"vw":16.57},{"c":16.655,"h":16.655,"l":16.54,"n":6,"o":16.62,"t":"2026-10-16T14:20:00Z","v":1512,"vw":16.57392},{"c":16.635,"h":16.69,"l":16.635,"n":7,"o":16.69,"t":"2026-10-16T14:25:00Z","v":1470,"vw":16.677308},{"c":16.625,"h":16.7931,"l":16.625,"n":11,"o":16.7931,"t":"2026-10-16T14:30:00Z","v":1078,"vw":16.716629},{"c":16.5,"h":16.53,"l":16.5,"n":7,"o":16.53,"t":"2026-10-16T14:35:00Z","v":2567,"vw":16.5214},{"c":16.575,"h":16.6599,"l":16.575,"n":3,"o":16.6599,"t":"2026-10-16T14:40:00Z","v":4001,"vw":16.61745},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-16T14:45:00Z","v":150,"vw":16.66},{"c":17.025,"h":17.025,"l":16.5801,"n":23,"o":16.5801,"t":"2026-10-16T14:50:00Z","v":7675,"vw":16.909235},{"c":16.9205,"h":17.1,"l":16.9205,"n":6,"o":17.1,"t":"2026-10-16T14:55:00Z","v":2045,"vw":17.059005},{"c":16.95,"h":16.97,"l":16.95,"n":3,"o":16.97,"t":"2026-10-16T15:00:00Z","v":620,"vw":16.953333},{"c":17.38,"h":17.382,"l":17.055,"n":20,"o":17.055,"t":"2026-10-16T15:05:00Z","v":2649,"vw":17.27703},{"c":17.23,"h":17.25,"l":17.131,"n":29,"o":17.22,"t":"2026-10-16T15:15:00Z","v":8821,"vw":17.195003},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-16T15:20:00Z","v":203,"vw":17.39},{"c":17.35,"h":17.41,"l":17.33,"n":10,"o":17.4,"t":"2026-10-16T15:25:00Z","v":709,"vw":17.356357},{"c":17.34,"h":17.4299,"l":17.34,"n":5,"o":17.345,"t":"2026-10-16T15:30:00Z","v":4305,"vw":17.346737},{"c":17.35,"h":17.35,"l":17.34,"n":5,"o":17.35,"t":"2026-10-16T15:35:00Z","v":500,"vw":17.346},{"c":17.31,"h":17.31,"l":17.24,"n":6,"o":17.24,"t":"2026-10-16T15:40:00Z","v":638,"vw":17.278201},{"c":17.21,"h":17.29,"l":17.21,"n":7,"o":17.2365,"t":"2026-10-16T15:45:00Z","v":963,"vw":17.247842},{"c":17.34,"h":17.34,"l":17.33,"n":5,"o":17.33,"t":"2026-10-16T15:50:00Z","v":1048,"vw":17.336697},{"c":17.31,"h":17.33,"l":17.31,"n":23,"o":17.33,"t":"2026-10-16T15:55:00Z","v":12942,"vw":17.329455},{"c":17.3,"h":17.32,"l":17.3,"n":10,"o":17.32,"t":"2026-10-16T16:00:00Z","v":941,"vw":17.312701},{"c":17.525,"h":17.525,"l":17.39,"n":4,"o":17.39,"t":"2026-10-16T16:05:00Z","v":350,"vw":17.441724},{"c":17.51,"h":17.52,"l":17.49,"n":11,"o":17.49,"t":"2026-10-16T16:10:00Z","v":1899,"vw":17.513123},{"c":17.4065,"h":17.45,"l":17.4065,"n":4,"o":17.45,"t":"2026-10-16T16:15:00Z","v":1900,"vw":17.410005},{"c":17.46,"h":17.465,"l":17.46,"n":4,"o":17.465,"t":"2026-10-16T16:20:00Z","v":358,"vw":17.461667},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-16T16:25:00Z","v":193,"vw":17.46},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-16T16:30:00Z","v":2500,"vw":17.51},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-16T16:35:00Z","v":115,"vw":17.51},{"c":17.503,"h":17.5099,"l":17.503,"n":2,"o":17.5099,"t":"2026-10-16T16:40:00Z","v":4900,"vw":17.503422},{"c":17.475,"h":17.475,"l":17.475,"n":4,"o":17.475,"t":"2026-10-16T16:45:00Z","v":103,"vw":17.475},{"c":17.81,"h":17.81,"l":17.73,"n":18,"o":17.765,"t":"2026-10-16T17:05:00Z","v":2093,"vw":17.76981},{"c":17.9,"h":17.9,"l":17.8,"n":12,"o":17.8,"t":"2026-10-16T17:10:00Z","v":1005,"vw":17.836667},{"c":18,"h":18,"l":17.95,"n":9,"o":17.95,"t":"2026-10-16T17:15:00Z","v":712,"vw":17.962121},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-16T17:20:00Z","v":281,"vw":18},{"c":17.98,"h":17.98,"l":17.95,"n":3,"o":17.95,"t":"2026-10-16T17:25:00Z","v":820,"vw":17.965185},{"c":17.8306,"h":17.88,"l":17.795,"n":11,"o":17.795,"t":"2026-10-16T17:30:00Z","v":2623,"vw":17.836642},{"c":17.92,"h":17.92,"l":17.81,"n":11,"o":17.81,"t":"2026-10-16T17:35:00Z","v":1573,"vw":17.88341},{"c":17.91,"h":17.92,"l":17.88,"n":10,"o":17.92,"t":"2026-10-16T17:40:00Z","v":2130,"vw":17.9085},{"c":17.88,"h":17.9764,"l":17.88,"n":18,"o":17.97,"t":"2026-10-16T17:45:00Z","v":4062,"vw":17.92469},{"c":17.95,"h":17.96,"l":17.895,"n":8,"o":17.96,"t":"2026-10-16T17:50:00Z","v":1455,"vw":17.936234},{"c":17.8602,"h":17.8602,"l":17.86,"n":5,"o":17.86,"t":"2026-10-16T18:05:00Z","v":883,"vw":17.860088},{"c":17.9,"h":17.905,"l":17.855,"n":8,"o":17.88,"t":"2026-10-16T18:10:00Z","v":901,"vw":17.887778},{"c":17.9053,"h":17.9053,"l":17.86,"n":3,"o":17.86,"t":"2026-10-16T18:15:00Z","v":350,"vw":17.8751},{"c":18.005,"h":18.0199,"l":18.005,"n":6,"o":18.0199,"t":"2026-10-16T18:20:00Z","v":2650,"vw":18.01692},{"c":18.01,"h":18.04,"l":18,"n":7,"o":18.005,"t":"2026-10-16T18:25:00Z","v":1398,"vw":18.009201},{"c":18.0019,"h":18.04,"l":17.98,"n":19,"o":18.04,"t":"2026-10-16T18:30:00Z","v":3545,"vw":18.030568},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-16T18:35:00Z","v":200,"vw":17.98},{"c":17.97,"h":17.99,"l":17.97,"n":7,"o":17.98,"t":"2026-10-16T18:40:00Z","v":488,"vw":17.9825},{"c":18.1525,"h":18.1525,"l":18.1525,"n":6,"o":18.1525,"t":"2026-10-16T18:45:00Z","v":1005,"vw":18.1525},{"c":18.125,"h":18.125,"l":18.1,"n":4,"o":18.1,"t":"2026-10-16T18:50:00Z","v":451,"vw":18.113889},{"c":18,"h":18.1627,"l":18,"n":4,"o":18.1121,"t":"2026-10-16T18:55:00Z","v":1420,"vw":18.141278},{"c":18.19,"h":18.19,"l":18.04,"n":12,"o":18.04,"t":"2026-10-16T19:00:00Z","v":1508,"vw":18.062088},{"c":18.24,"h":18.3,"l":18.16,"n":17,"o":18.16,"t":"2026-10-16T19:05:00Z","v":3709,"vw":18.26972},{"c":18,"h":18.01,"l":18,"n":3,"o":18.01,"t":"2026-10-16T19:10:00Z","v":340,"vw":18.00295},{"c":18.095,"h":18.095,"l":18.095,"n":3,"o":18.095,"t":"2026-10-16T19:15:00Z","v":164,"vw":18.095},{"c":18.07,"h":18.07,"l":18.07,"n":3,"o":18.07,"t":"2026-10-16T19:20:00Z","v":107,"vw":18.07},{"c":18.35,"h":18.35,"l":18.27,"n":17,"o":18.27,"t":"2026-10-16T19:35:00Z","v":4338,"vw":18.326776},{"c":18.4,"h":18.44,"l":18.4,"n":20,"o":18.42,"t":"2026-10-16T19:40:00Z","v":1758,"vw":18.423575},{"c":18.465,"h":18.48,"l":18.465,"n":5,"o":18.48,"t":"2026-10-16T19:45:00Z","v":310,"vw":18.4725},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-16T19:50:00Z","v":121,"vw":18.5},{"c":18.26,"h":18.42,"l":18.2117,"n":59,"o":18.34,"t":"2026-10-16T19:55:00Z","v":7919,"vw":18.295503},{"c":18.3417,"h":18.39,"l":18.32,"n":4,"o":18.32,"t":"2026-10-16T20:00:00Z","v":303,"vw":18.350364},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-16T20:15:00Z","v":101,"vw":18.26},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-16T22:35:00Z","v":247,"vw":18.48},{"c":18.29,"h":18.29,"l":18.29,"n":8,"o":18.29,"t":"2026-10-16T23:55:00Z","v":517,"vw":18.29},{"c":17.29,"h":17.29,"l":17.29,"n":4,"o":17.29,"t":"2026-10-19T08:00:00Z","v":158,"vw":17.29},{"c":17.42,"h":17.58,"l":17.42,"n":5,"o":17.57,"t":"2026-10-19T08:45:00Z","v":699,"vw":17.518712},{"c":17.45,"h":17.45,"l":17.4,"n":7,"o":17.4,"t":"2026-10-19T09:30:00Z","v":400,"vw":17.419608},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-19T11:00:00Z","v":500,"vw":17.46},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-19T11:40:00Z","v":416,"vw":17.46},{"c":17.299,"h":17.299,"l":17.299,"n":1,"o":17.299,"t":"2026-10-19T12:50:00Z","v":290,"vw":17.299},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-19T13:00:00Z","v":411,"vw":17.27},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-19T13:15:00Z","v":247,"vw":17.15},{"c":17.41,"h":17.41,"l":17.39,"n":3,"o":17.39,"t":"2026-10-19T13:25:00Z","v":357,"vw":17.401204},{"c":18.2789,"h":18.32,"l":17.18,"n":52,"o":17.18,"t":"2026-10-19T13:30:00Z","v":15155,"vw":18.259861},{"c":18.925,"h":19.0297,"l":18.745,"n":13,"o":18.78,"t":"2026-10-19T13:35:00Z","v":1200,"vw":18.833792},{"c":19.4301,"h":19.4301,"l":19.2,"n":31,"o":19.26,"t":"2026-10-19T13:40:00Z","v":4294,"vw":19.301639},{"c":19.1,"h":19.7083,"l":19,"n":63,"o":19.625,"t":"2026-10-19T13:45:00Z","v":16704,"vw":19.514891},{"c":19.6,"h":19.625,"l":19.158,"n":14,"o":19.158,"t":"2026-10-19T13:50:00Z","v":3820,"vw":19.315651},{"c":19.7801,"h":19.793,"l":19.5873,"n":15,"o":19.62,"t":"2026-10-19T13:55:00Z","v":14297,"vw":19.77058},{"c":20.2459,"h":20.2459,"l":19.8999,"n":41,"o":19.8999,"t":"2026-10-19T14:00:00Z","v":8670,"vw":20.17877},{"c":20.1,"h":20.17,"l":19.93,"n":72,"o":20.16,"t":"2026-10-19T14:05:00Z","v":23825,"vw":20.061518},{"c":19.88,"h":20.035,"l":19.88,"n":20,"o":20.02,"t":"2026-10-19T14:10:00Z","v":4367,"vw":20.000424},{"c":19.45,"h":19.76,"l":19.4244,"n":19,"o":19.7442,"t":"2026-10-19T14:15:00Z","v":3482,"vw":19.51233},{"c":19.4,"h":19.45,"l":19.4,"n":15,"o":19.4301,"t":"2026-10-19T14:20:00Z","v":2019,"vw":19.425295},{"c":19.24,"h":19.48,"l":19.21,"n":44,"o":19.38,"t":"2026-10-19T14:25:00Z","v":6423,"vw":19.386384},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-10-19T14:30:00Z","v":845,"vw":19.5},{"c":19.5799,"h":19.5799,"l":19.38,"n":10,"o":19.51,"t":"2026-10-19T14:35:00Z","v":4608,"vw":19.464725},{"c":19.3,"h":19.3,"l":19.27,"n":10,"o":19.27,"t":"2026-10-19T14:40:00Z","v":697,"vw":19.284019},{"c":19.4,"h":19.41,"l":19.1101,"n":9,"o":19.1101,"t":"2026-10-19T14:45:00Z","v":1065,"vw":19.207844},{"c":19.4299,"h":19.4699,"l":19.42,"n":4,"o":19.42,"t":"2026-10-19T14:50:00Z","v":1159,"vw":19.452031},{"c":19.36,"h":19.39,"l":19.36,"n":10,"o":19.39,"t":"2026-10-19T15:00:00Z","v":945,"vw":19.363293},{"c":19.3984,"h":19.3984,"l":19.3984,"n":2,"o":19.3984,"t":"2026-10-19T15:05:00Z","v":125,"vw":19.3984},{"c":19.32,"h":19.4,"l":19.32,"n":8,"o":19.4,"t":"2026-10-19T15:10:00Z","v":523,"vw":19.34},{"c":19.13,"h":19.13,"l":18.971,"n":22,"o":19,"t":"2026-10-19T15:20:00Z","v":3910,"vw":18.996495},{"c":19.045,"h":19.045,"l":19.045,"n":1,"o":19.045,"t":"2026-10-19T15:25:00Z","v":100,"vw":19.045},{"c":19.04,"h":19.09,"l":19.04,"n":8,"o":19.09,"t":"2026-10-19T15:40:00Z","v":463,"vw":19.072993},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-10-19T15:50:00Z","v":1006,"vw":19.19},{"c":19.22,"h":19.22,"l":19.09,"n":5,"o":19.09,"t":"2026-10-19T15:55:00Z","v":1045,"vw":19.104607},{"c":19.14,"h":19.2,"l":19.0901,"n":7,"o":19.2,"t":"2026-10-19T16:10:00Z","v":2035,"vw":19.128123},{"c":19.1441,"h":19.2,"l":19.1441,"n":6,"o":19.2,"t":"2026-10-19T16:15:00Z","v":612,"vw":19.158075},{"c":19.42,"h":19.4614,"l":19.22,"n":23,"o":19.22,"t":"2026-10-19T16:20:00Z","v":3711,"vw":19.389766},{"c":19.32,"h":19.37,"l":19.32,"n":7,"o":19.32,"t":"2026-10-19T16:25:00Z","v":629,"vw":19.336667},{"c":19.51,"h":19.51,"l":19.5068,"n":4,"o":19.5068,"t":"2026-10-19T16:30:00Z","v":450,"vw":19.5092},{"c":19.41,"h":19.41,"l":19.41,"n":3,"o":19.41,"t":"2026-10-19T16:35:00Z","v":250,"vw":19.41},{"c":19.5899,"h":19.5899,"l":19.51,"n":16,"o":19.51,"t":"2026-10-19T16:45:00Z","v":1941,"vw":19.555063},{"c":19.5,"h":19.63,"l":19.5,"n":14,"o":19.54,"t":"2026-10-19T16:50:00Z","v":943,"vw":19.560314},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-19T17:10:00Z","v":100,"vw":19.64},{"c":19.64,"h":19.64,"l":19.5,"n":2,"o":19.5,"t":"2026-10-19T17:20:00Z","v":300,"vw":19.546667},{"c":19.64,"h":19.68,"l":19.59,"n":8,"o":19.59,"t":"2026-10-19T17:25:00Z","v":691,"vw":19.622626},{"c":19.86,"h":19.87,"l":19.8585,"n":30,"o":19.87,"t":"2026-10-19T17:40:00Z","v":2836,"vw":19.868415},{"c":19.9,"h":19.92,"l":19.85,"n":8,"o":19.92,"t":"2026-10-19T17:45:00Z","v":2046,"vw":19.896216},{"c":19.771,"h":20.05,"l":19.771,"n":13,"o":20,"t":"2026-10-19T17:55:00Z","v":2956,"vw":19.93265},{"c":19.92,"h":19.92,"l":19.92,"n":4,"o":19.92,"t":"2026-10-19T18:05:00Z","v":477,"vw":19.92},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-19T18:10:00Z","v":118,"vw":19.92},{"c":20.02,"h":20.02,"l":19.9601,"n":3,"o":19.9601,"t":"2026-10-19T18:20:00Z","v":360,"vw":19.993846},{"c":20.1,"h":20.1,"l":20.08,"n":6,"o":20.08,"t":"2026-10-19T18:25:00Z","v":1001,"vw":20.097587},{"c":19.955,"h":19.96,"l":19.9,"n":4,"o":19.96,"t":"2026-10-19T18:40:00Z","v":2729,"vw":19.9417},{"c":19.93,"h":19.93,"l":19.92,"n":3,"o":19.92,"t":"2026-10-19T18:45:00Z","v":297,"vw":19.925},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-19T18:50:00Z","v":257,"vw":19.9},{"c":19.9699,"h":19.9699,"l":19.89,"n":2,"o":19.89,"t":"2026-10-19T19:00:00Z","v":250,"vw":19.93794},{"c":19.93,"h":20.02,"l":19.91,"n":13,"o":19.97,"t":"2026-10-19T19:05:00Z","v":2004,"vw":19.962372},{"c":19.93,"h":19.93,"l":19.92,"n":5,"o":19.92,"t":"2026-10-19T19:10:00Z","v":327,"vw":19.923333},{"c":19.51,"h":19.51,"l":19.5022,"n":6,"o":19.5022,"t":"2026-10-19T19:35:00Z","v":1490,"vw":19.504222},{"c":19.43,"h":19.43,"l":19.42,"n":5,"o":19.42,"t":"2026-10-19T19:40:00Z","v":400,"vw":19.423333},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-19T19:45:00Z","v":250,"vw":19.84},{"c":19.96,"h":19.96,"l":19.8591,"n":5,"o":19.8591,"t":"2026-10-19T19:50:00Z","v":402,"vw":19.887929},{"c":20.15,"h":20.165,"l":20.1,"n":12,"o":20.1,"t":"2026-10-19T19:55:00Z","v":2291,"vw":20.154523},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-19T20:00:00Z","v":157,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":8,"o":20.2,"t":"2026-10-19T20:10:00Z","v":2205,"vw":20.2},{"c":20.5087,"h":20.5087,"l":20.5087,"n":1,"o":20.5087,"t":"2026-10-19T20:15:00Z","v":300,"vw":20.5087},{"c":20.4797,"h":20.4797,"l":20.4797,"n":2,"o":20.4797,"t":"2026-10-19T20:45:00Z","v":101,"vw":20.4797},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-19T23:10:00Z","v":150,"vw":20.01},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-19T23:30:00Z","v":300,"vw":20.1},{"c":20.89,"h":20.89,"l":20.89,"n":9,"o":20.89,"t":"2026-10-20T08:00:00Z","v":321,"vw":20.89},{"c":20.9,"h":20.9,"l":20.9,"n":5,"o":20.9,"t":"2026-10-20T08:25:00Z","v":950,"vw":20.9},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-20T08:35:00Z","v":200,"vw":20.75},{"c":21.4566,"h":21.4566,"l":21.4566,"n":1,"o":21.4566,"t":"2026-10-20T09:05:00Z","v":115,"vw":21.4566},{"c":21.4952,"h":21.4952,"l":21.4952,"n":1,"o":21.4952,"t":"2026-10-20T09:55:00Z","v":100,"vw":21.4952},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-20T10:10:00Z","v":220,"vw":21.44},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-20T10:15:00Z","v":120,"vw":21.14},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-20T10:20:00Z","v":100,"vw":21.1},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-20T10:35:00Z","v":101,"vw":21.12},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-20T10:40:00Z","v":110,"vw":21.41},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-20T11:05:00Z","v":102,"vw":21.54},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-20T11:10:00Z","v":100,"vw":21.55},{"c":21.55,"h":21.55,"l":21.55,"n":6,"o":21.55,"t":"2026-10-20T11:15:00Z","v":892,"vw":21.55},{"c":21.58,"h":21.58,"l":21.55,"n":3,"o":21.55,"t":"2026-10-20T11:25:00Z","v":421,"vw":21.567986},{"c":21.55,"h":21.8536,"l":21.55,"n":6,"o":21.8536,"t":"2026-10-20T11:35:00Z","v":2705,"vw":21.563165},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-20T11:40:00Z","v":250,"vw":21.48},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-20T12:15:00Z","v":100,"vw":21.88},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-20T12:25:00Z","v":170,"vw":21.7},{"c":21.8335,"h":21.8335,"l":21.6,"n":5,"o":21.815,"t":"2026-10-20T12:30:00Z","v":1444,"vw":21.798821},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-20T12:35:00Z","v":110,"vw":21.25},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-20T12:40:00Z","v":175,"vw":21.15},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-20T12:50:00Z","v":1000,"vw":21.1},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-20T13:00:00Z","v":100,"vw":21.32},{"c":20.9959,"h":20.9959,"l":20.9959,"n":1,"o":20.9959,"t":"2026-10-20T13:10:00Z","v":151,"vw":20.9959},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-20T13:25:00Z","v":100,"vw":20.9},{"c":21.2824,"h":21.53,"l":21.21,"n":23,"o":21.24,"t":"2026-10-20T13:30:00Z","v":1972,"vw":21.29785},{"c":20.5753,"h":21.18,"l":20.5753,"n":22,"o":21.1456,"t":"2026-10-20T13:35:00Z","v":2061,"vw":20.873224},{"c":21.35,"h":21.565,"l":21.16,"n":39,"o":21.28,"t":"2026-10-20T13:40:00Z","v":11993,"vw":21.525085},{"c":20.39,"h":21.1434,"l":20.39,"n":20,"o":21.1434,"t":"2026-10-20T13:45:00Z","v":2512,"vw":20.628706},{"c":20.57,"h":20.94,"l":20.57,"n":9,"o":20.94,"t":"2026-10-20T13:50:00Z","v":1030,"vw":20.823809},{"c":20.3,"h":20.65,"l":20.3,"n":11,"o":20.4385,"t":"2026-10-20T13:55:00Z","v":1018,"vw":20.39119},{"c":19.81,"h":20.25,"l":19.81,"n":33,"o":20.25,"t":"2026-10-20T14:00:00Z","v":3885,"vw":19.97055},{"c":19.4623,"h":19.81,"l":19.4623,"n":19,"o":19.81,"t":"2026-10-20T14:05:00Z","v":2259,"vw":19.691412},{"c":19.725,"h":19.76,"l":19.48,"n":8,"o":19.48,"t":"2026-10-20T14:10:00Z","v":1512,"vw":19.703568},{"c":19.35,"h":19.49,"l":19.35,"n":16,"o":19.42,"t":"2026-10-20T14:15:00Z","v":1516,"vw":19.421419},{"c":19.2902,"h":19.35,"l":19.2301,"n":17,"o":19.35,"t":"2026-10-20T14:20:00Z","v":1934,"vw":19.298302},{"c":19.0823,"h":19.29,"l":19.0823,"n":16,"o":19.15,"t":"2026-10-20T14:25:00Z","v":1398,"vw":19.154794},{"c":19.12,"h":19.12,"l":19.08,"n":3,"o":19.08,"t":"2026-10-20T14:30:00Z","v":700,"vw":19.110769},{"c":19.0208,"h":19.0208,"l":19,"n":6,"o":19,"t":"2026-10-20T14:35:00Z","v":235,"vw":19.009083},{"c":18.885,"h":18.93,"l":18.8,"n":17,"o":18.93,"t":"2026-10-20T14:40:00Z","v":3330,"vw":18.868563},{"c":18.83,"h":18.885,"l":18.82,"n":50,"o":18.85,"t":"2026-10-20T14:45:00Z","v":11969,"vw":18.828682},{"c":18.835,"h":18.835,"l":18.77,"n":21,"o":18.8,"t":"2026-10-20T14:50:00Z","v":11075,"vw":18.797425},{"c":18.46,"h":18.47,"l":18.46,"n":6,"o":18.47,"t":"2026-10-20T14:55:00Z","v":246,"vw":18.464975},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-20T15:05:00Z","v":100,"vw":18.6},{"c":19.35,"h":19.49,"l":18.99,"n":30,"o":18.99,"t":"2026-10-20T15:10:00Z","v":6392,"vw":19.335318},{"c":19.216,"h":19.3441,"l":19.11,"n":7,"o":19.3441,"t":"2026-10-20T15:15:00Z","v":2746,"vw":19.236163},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-20T15:25:00Z","v":199,"vw":19.2},{"c":19.37,"h":19.43,"l":19.21,"n":6,"o":19.21,"t":"2026-10-20T15:35:00Z","v":1049,"vw":19.398352},{"c":19.42,"h":19.43,"l":19.2729,"n":5,"o":19.2729,"t":"2026-10-20T15:40:00Z","v":417,"vw":19.386805},{"c":19.51,"h":19.6,"l":19.5,"n":6,"o":19.5,"t":"2026-10-20T15:45:00Z","v":416,"vw":19.544118},{"c":19.4401,"h":19.45,"l":19.4401,"n":2,"o":19.45,"t":"2026-10-20T15:50:00Z","v":1159,"vw":19.441458},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-20T16:10:00Z","v":100,"vw":19.22},{"c":19.47,"h":19.47,"l":19.415,"n":3,"o":19.415,"t":"2026-10-20T16:15:00Z","v":5888,"vw":19.446134},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-20T16:20:00Z","v":145,"vw":19.4},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-10-20T16:30:00Z","v":2529,"vw":19.53},{"c":19.6999,"h":19.7,"l":19.655,"n":10,"o":19.66,"t":"2026-10-20T16:45:00Z","v":20942,"vw":19.699544},{"c":19.9,"h":19.9,"l":19.75,"n":16,"o":19.75,"t":"2026-10-20T16:50:00Z","v":1390,"vw":19.799705},{"c":20,"h":20.03,"l":19.935,"n":10,"o":19.935,"t":"2026-10-20T16:55:00Z","v":1407,"vw":19.982913},{"c":19.95,"h":19.98,"l":19.95,"n":7,"o":19.98,"t":"2026-10-20T17:00:00Z","v":235,"vw":19.965},{"c":20.04,"h":20.0723,"l":19.96,"n":13,"o":19.98,"t":"2026-10-20T17:05:00Z","v":2331,"vw":19.992713},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-20T17:10:00Z","v":200,"vw":19.85},{"c":20.01,"h":20.01,"l":19.91,"n":9,"o":19.91,"t":"2026-10-20T17:15:00Z","v":564,"vw":19.941471},{"c":19.8701,"h":19.905,"l":19.8701,"n":4,"o":19.905,"t":"2026-10-20T17:20:00Z","v":15150,"vw":19.881337},{"c":20.11,"h":20.15,"l":20.05,"n":7,"o":20.05,"t":"2026-10-20T17:30:00Z","v":1302,"vw":20.126923},{"c":20.05,"h":20.1,"l":20.05,"n":8,"o":20.0985,"t":"2026-10-20T17:35:00Z","v":841,"vw":20.086339},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T17:45:00Z","v":200,"vw":20},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-20T17:55:00Z","v":100,"vw":19.9},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-20T18:10:00Z","v":100,"vw":20.05},{"c":20.095,"h":20.1,"l":20.05,"n":3,"o":20.05,"t":"2026-10-20T18:15:00Z","v":300,"vw":20.081667},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-20T18:20:00Z","v":200,"vw":20.1},{"c":20.15,"h":20.2,"l":20.12,"n":10,"o":20.2,"t":"2026-10-20T18:25:00Z","v":3507,"vw":20.167952},{"c":20.32,"h":20.32,"l":20.25,"n":16,"o":20.25,"t":"2026-10-20T18:30:00Z","v":880,"vw":20.293418},{"c":20.5521,"h":20.5521,"l":20.33,"n":6,"o":20.33,"t":"2026-10-20T18:35:00Z","v":611,"vw":20.427897},{"c":20.6377,"h":20.6377,"l":20.56,"n":9,"o":20.57,"t":"2026-10-20T18:40:00Z","v":2175,"vw":20.583884},{"c":20.56,"h":20.71,"l":20.56,"n":4,"o":20.71,"t":"2026-10-20T18:45:00Z","v":970,"vw":20.643333},{"c":20.43,"h":20.46,"l":20.43,"n":13,"o":20.46,"t":"2026-10-20T18:50:00Z","v":1016,"vw":20.45},{"c":20.3911,"h":20.3911,"l":20.3911,"n":2,"o":20.3911,"t":"2026-10-20T19:00:00Z","v":1025,"vw":20.3911},{"c":20.304,"h":20.304,"l":20.16,"n":7,"o":20.16,"t":"2026-10-20T19:10:00Z","v":631,"vw":20.276057},{"c":20.4,"h":20.489,"l":20.39,"n":11,"o":20.489,"t":"2026-10-20T19:20:00Z","v":1617,"vw":20.405432},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-20T19:25:00Z","v":760,"vw":20.33},{"c":20.235,"h":20.31,"l":20.235,"n":2,"o":20.31,"t":"2026-10-20T19:30:00Z","v":779,"vw":20.244628},{"c":20.33,"h":20.33,"l":20.33,"n":3,"o":20.33,"t":"2026-10-20T19:35:00Z","v":785,"vw":20.33},{"c":20.31,"h":20.31,"l":20.31,"n":5,"o":20.31,"t":"2026-10-20T19:40:00Z","v":353,"vw":20.31},{"c":20.35,"h":20.35,"l":20.2674,"n":3,"o":20.2674,"t":"2026-10-20T19:45:00Z","v":875,"vw":20.278623},{"c":20.9,"h":20.91,"l":20.77,"n":17,"o":20.78,"t":"2026-10-20T19:55:00Z","v":3162,"vw":20.844474},{"c":21.06,"h":21.06,"l":21.06,"n":4,"o":21.06,"t":"2026-10-20T20:00:00Z","v":167,"vw":21.06},{"c":20.212,"h":20.212,"l":20.212,"n":2,"o":20.212,"t":"2026-10-20T20:35:00Z","v":356,"vw":20.212},{"c":19.9,"h":19.9,"l":19.89,"n":3,"o":19.89,"t":"2026-10-20T21:00:00Z","v":300,"vw":19.896667},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-20T21:10:00Z","v":300,"vw":19.7},{"c":19.82,"h":19.82,"l":19.7,"n":3,"o":19.7,"t":"2026-10-20T21:20:00Z","v":215,"vw":19.758537},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-20T21:25:00Z","v":500,"vw":20.09},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-20T21:40:00Z","v":236,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-20T21:45:00Z","v":167,"vw":19.8},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-20T21:55:00Z","v":200,"vw":19.5},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-20T22:05:00Z","v":302,"vw":19.24},{"c":19.5,"h":19.65,"l":19.5,"n":7,"o":19.65,"t":"2026-10-20T22:15:00Z","v":1838,"vw":19.579572},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T23:05:00Z","v":1000,"vw":19.5},{"c":19.46,"h":19.56,"l":19.46,"n":3,"o":19.56,"t":"2026-10-20T23:10:00Z","v":1100,"vw":19.469091},{"c":19.376,"h":19.376,"l":19.376,"n":1,"o":19.376,"t":"2026-10-20T23:15:00Z","v":600,"vw":19.376},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-20T23:20:00Z","v":100,"vw":19.7},{"c":19.5,"h":19.51,"l":19.5,"n":7,"o":19.51,"t":"2026-10-20T23:40:00Z","v":1690,"vw":19.500614},{"c":19.71,"h":19.71,"l":19.49,"n":5,"o":19.71,"t":"2026-10-21T08:05:00Z","v":683,"vw":19.585691},{"c":19.55,"h":19.56,"l":19.55,"n":5,"o":19.56,"t":"2026-10-21T09:30:00Z","v":401,"vw":19.552857},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T10:40:00Z","v":130,"vw":20.15},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-21T11:00:00Z","v":320,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-21T11:10:00Z","v":400,"vw":19.8},{"c":19.8092,"h":19.8092,"l":19.8092,"n":1,"o":19.8092,"t":"2026-10-21T12:20:00Z","v":125,"vw":19.8092},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-21T12:45:00Z","v":120,"vw":20.25},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-21T13:20:00Z","v":129,"vw":20.05},{"c":20.38,"h":20.38,"l":20.21,"n":4,"o":20.21,"t":"2026-10-21T13:25:00Z","v":277,"vw":20.295},{"c":20.605,"h":20.605,"l":20.145,"n":26,"o":20.22,"t":"2026-10-21T13:30:00Z","v":6788,"vw":20.421925},{"c":21.08,"h":21.09,"l":20.75,"n":25,"o":20.75,"t":"2026-10-21T13:35:00Z","v":2575,"vw":21.012332},{"c":21.5701,"h":21.9,"l":21.285,"n":21,"o":21.285,"t":"2026-10-21T13:40:00Z","v":2441,"vw":21.66524},{"c":21.17,"h":21.4801,"l":21,"n":44,"o":21.4801,"t":"2026-10-21T13:45:00Z","v":6477,"vw":21.11428},{"c":21.48,"h":21.48,"l":21.251,"n":16,"o":21.26,"t":"2026-10-21T13:50:00Z","v":1174,"vw":21.335975},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-10-21T13:55:00Z","v":141,"vw":21.1},{"c":20.97,"h":21.07,"l":20.97,"n":8,"o":21.07,"t":"2026-10-21T14:00:00Z","v":375,"vw":21.032893},{"c":21,"h":21,"l":21,"n":13,"o":21,"t":"2026-10-21T14:05:00Z","v":3500,"vw":21},{"c":21.1,"h":21.1,"l":21.07,"n":3,"o":21.07,"t":"2026-10-21T14:10:00Z","v":525,"vw":21.082632},{"c":21.3472,"h":21.3472,"l":21.07,"n":14,"o":21.22,"t":"2026-10-21T14:15:00Z","v":3737,"vw":21.120593},{"c":21.385,"h":21.385,"l":21.385,"n":1,"o":21.385,"t":"2026-10-21T14:20:00Z","v":100,"vw":21.385},{"c":20.9477,"h":20.9477,"l":20.9477,"n":2,"o":20.9477,"t":"2026-10-21T14:25:00Z","v":104,"vw":20.9477},{"c":21.225,"h":21.225,"l":21.225,"n":1,"o":21.225,"t":"2026-10-21T14:35:00Z","v":264,"vw":21.225},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-21T14:40:00Z","v":100,"vw":21.28},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-21T14:50:00Z","v":310,"vw":21.12},{"c":21.39,"h":21.55,"l":21.39,"n":6,"o":21.55,"t":"2026-10-21T15:05:00Z","v":666,"vw":21.484303},{"c":21.5,"h":21.5,"l":21.45,"n":2,"o":21.45,"t":"2026-10-21T15:20:00Z","v":2700,"vw":21.496296},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-21T15:25:00Z","v":350,"vw":21.45},{"c":21.8,"h":21.8,"l":21.535,"n":12,"o":21.535,"t":"2026-10-21T15:30:00Z","v":3777,"vw":21.744147},{"c":21.25,"h":21.395,"l":21.25,"n":8,"o":21.395,"t":"2026-10-21T15:35:00Z","v":566,"vw":21.341746},{"c":21.41,"h":21.4126,"l":21.41,"n":3,"o":21.4126,"t":"2026-10-21T15:40:00Z","v":253,"vw":21.41104},{"c":21.33,"h":21.3899,"l":21.27,"n":6,"o":21.37,"t":"2026-10-21T15:45:00Z","v":12425,"vw":21.338378},{"c":21.23,"h":21.41,"l":21.23,"n":9,"o":21.41,"t":"2026-10-21T15:50:00Z","v":1055,"vw":21.367796},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-21T16:00:00Z","v":100,"vw":21.24},{"c":21.475,"h":21.475,"l":21.475,"n":3,"o":21.475,"t":"2026-10-21T16:20:00Z","v":553,"vw":21.475},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-21T16:40:00Z","v":141,"vw":21},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-21T16:50:00Z","v":230,"vw":21.11},{"c":21.2081,"h":21.2081,"l":21.16,"n":3,"o":21.16,"t":"2026-10-21T17:00:00Z","v":650,"vw":21.180331},{"c":20.985,"h":20.985,"l":20.985,"n":1,"o":20.985,"t":"2026-10-21T17:15:00Z","v":1000,"vw":20.985},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-21T17:20:00Z","v":120,"vw":20.98},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-21T17:25:00Z","v":120,"vw":20.98},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-21T18:00:00Z","v":100,"vw":21.3},{"c":21.19,"h":21.22,"l":21.19,"n":6,"o":21.22,"t":"2026-10-21T18:05:00Z","v":2300,"vw":21.216049},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-21T18:25:00Z","v":150,"vw":21.14},{"c":21.54,"h":21.54,"l":21.52,"n":4,"o":21.52,"t":"2026-10-21T18:45:00Z","v":2217,"vw":21.530909},{"c":21.93,"h":21.93,"l":21.91,"n":2,"o":21.91,"t":"2026-10-21T18:55:00Z","v":550,"vw":21.920909},{"c":21.9729,"h":22.03,"l":21.9729,"n":12,"o":22,"t":"2026-10-21T19:00:00Z","v":3254,"vw":21.999213},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-21T19:15:00Z","v":300,"vw":21.66},{"c":21.46,"h":21.47,"l":21.46,"n":4,"o":21.47,"t":"2026-10-21T19:30:00Z","v":1339,"vw":21.460769},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-10-21T19:35:00Z","v":208,"vw":21.3},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-21T19:40:00Z","v":201,"vw":21.41},{"c":21.375,"h":21.375,"l":21.375,"n":3,"o":21.375,"t":"2026-10-21T19:45:00Z","v":274,"vw":21.375},{"c":21.5658,"h":21.5658,"l":21.5658,"n":1,"o":21.5658,"t":"2026-10-21T19:50:00Z","v":270,"vw":21.5658},{"c":21.06,"h":21.24,"l":21,"n":44,"o":21.24,"t":"2026-10-21T19:55:00Z","v":1736,"vw":21.0692},{"c":21.02,"h":21.02,"l":21.02,"n":3,"o":21.02,"t":"2026-10-21T20:00:00Z","v":102,"vw":21.02},{"c":21.0785,"h":21.0785,"l":21.0785,"n":1,"o":21.0785,"t":"2026-10-21T20:15:00Z","v":100,"vw":21.0785},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-21T21:10:00Z","v":100,"vw":21.5},{"c":21.52,"h":21.52,"l":21.4,"n":7,"o":21.45,"t":"2026-10-21T22:45:00Z","v":467,"vw":21.456291},{"c":22.45,"h":22.5274,"l":22.37,"n":39,"o":22.5274,"t":"2026-10-22T08:00:00Z","v":6074,"vw":22.453081},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-22T08:05:00Z","v":130,"vw":22.7},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-22T08:45:00Z","v":230,"vw":22.8},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-22T09:15:00Z","v":250,"vw":22.84},{"c":22.7,"h":22.8,"l":22.7,"n":9,"o":22.8,"t":"2026-10-22T09:25:00Z","v":3700,"vw":22.71973},{"c":22.836,"h":22.836,"l":22.836,"n":1,"o":22.836,"t":"2026-10-22T09:35:00Z","v":100,"vw":22.836},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-22T11:10:00Z","v":131,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-22T11:15:00Z","v":100,"vw":22.3},{"c":22.11,"h":22.11,"l":22.11,"n":4,"o":22.11,"t":"2026-10-22T11:45:00Z","v":225,"vw":22.11},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-22T12:30:00Z","v":230,"vw":22.51},{"c":22.58,"h":22.6,"l":22.53,"n":5,"o":22.6,"t":"2026-10-22T13:25:00Z","v":600,"vw":22.57},{"c":23.05,"h":23.1083,"l":22.52,"n":30,"o":22.6,"t":"2026-10-22T13:30:00Z","v":2516,"vw":22.799637},{"c":23.26,"h":23.26,"l":23.04,"n":24,"o":23.1,"t":"2026-10-22T13:35:00Z","v":2401,"vw":23.159773},{"c":23.62,"h":23.72,"l":23.37,"n":35,"o":23.44,"t":"2026-10-22T13:40:00Z","v":3786,"vw":23.543253},{"c":23.82,"h":23.82,"l":23.57,"n":18,"o":23.61,"t":"2026-10-22T13:45:00Z","v":1016,"vw":23.644927},{"c":23.75,"h":23.916,"l":23.75,"n":4,"o":23.916,"t":"2026-10-22T13:50:00Z","v":715,"vw":23.883515},{"c":23.3,"h":23.303,"l":23.28,"n":9,"o":23.2987,"t":"2026-10-22T13:55:00Z","v":1440,"vw":23.295838},{"c":23.2001,"h":23.4226,"l":23.18,"n":17,"o":23.4226,"t":"2026-10-22T14:00:00Z","v":1041,"vw":23.240211},{"c":23.6493,"h":23.65,"l":23.6493,"n":3,"o":23.65,"t":"2026-10-22T14:05:00Z","v":995,"vw":23.649373},{"c":23.66,"h":23.66,"l":23.66,"n":7,"o":23.66,"t":"2026-10-22T14:10:00Z","v":106,"vw":23.66},{"c":23.4695,"h":23.4695,"l":23.4695,"n":3,"o":23.4695,"t":"2026-10-22T14:15:00Z","v":145,"vw":23.4695},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-22T14:20:00Z","v":230,"vw":23.5},{"c":23.84,"h":23.84,"l":23.73,"n":2,"o":23.73,"t":"2026-10-22T14:25:00Z","v":200,"vw":23.785},{"c":23.835,"h":23.8649,"l":23.835,"n":4,"o":23.8649,"t":"2026-10-22T14:30:00Z","v":270,"vw":23.846772},{"c":23.93,"h":23.9901,"l":23.89,"n":11,"o":23.89,"t":"2026-10-22T14:35:00Z","v":2412,"vw":23.930232},{"c":23.78,"h":23.78,"l":23.78,"n":3,"o":23.78,"t":"2026-10-22T14:45:00Z","v":114,"vw":23.78},{"c":23.98,"h":23.98,"l":23.98,"n":2,"o":23.98,"t":"2026-10-22T14:50:00Z","v":105,"vw":23.98},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-22T15:00:00Z","v":130,"vw":24.14},{"c":24.16,"h":24.165,"l":24.16,"n":7,"o":24.165,"t":"2026-10-22T15:05:00Z","v":358,"vw":24.161748},{"c":24.2925,"h":24.32,"l":24.275,"n":6,"o":24.32,"t":"2026-10-22T15:10:00Z","v":1004,"vw":24.302739},{"c":24,"h":24.35,"l":24,"n":16,"o":24.35,"t":"2026-10-22T15:15:00Z","v":1455,"vw":24.19974},{"c":23.9424,"h":23.9568,"l":23.9424,"n":5,"o":23.9568,"t":"2026-10-22T15:25:00Z","v":438,"vw":23.946},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-10-22T15:30:00Z","v":158,"vw":24.16},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-22T15:35:00Z","v":268,"vw":24},{"c":24.16,"h":24.16,"l":24.15,"n":7,"o":24.15,"t":"2026-10-22T15:40:00Z","v":1407,"vw":24.159286},{"c":24.16,"h":24.16,"l":24.16,"n":2,"o":24.16,"t":"2026-10-22T15:45:00Z","v":121,"vw":24.16},{"c":24.1251,"h":24.1251,"l":24.1251,"n":1,"o":24.1251,"t":"2026-10-22T16:10:00Z","v":100,"vw":24.1251},{"c":23.75,"h":23.75,"l":23.7,"n":5,"o":23.7,"t":"2026-10-22T16:15:00Z","v":1845,"vw":23.704181},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-22T16:25:00Z","v":161,"vw":23.75},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-22T16:35:00Z","v":500,"vw":23.99},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-22T16:40:00Z","v":250,"vw":24.1},{"c":24.25,"h":24.25,"l":24.215,"n":4,"o":24.215,"t":"2026-10-22T16:45:00Z","v":413,"vw":24.23625},{"c":24.32,"h":24.32,"l":24.28,"n":5,"o":24.28,"t":"2026-10-22T16:50:00Z","v":603,"vw":24.313333},{"c":24.1362,"h":24.1362,"l":24.1362,"n":5,"o":24.1362,"t":"2026-10-22T16:55:00Z","v":738,"vw":24.1362},{"c":24.33,"h":24.33,"l":24.26,"n":6,"o":24.26,"t":"2026-10-22T17:00:00Z","v":3011,"vw":24.29337},{"c":24.095,"h":24.095,"l":24.095,"n":1,"o":24.095,"t":"2026-10-22T17:30:00Z","v":100,"vw":24.095},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-10-22T17:45:00Z","v":100,"vw":24.11},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-22T17:50:00Z","v":108,"vw":24.14},{"c":24.175,"h":24.22,"l":24.175,"n":2,"o":24.22,"t":"2026-10-22T17:55:00Z","v":500,"vw":24.193},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-22T18:05:00Z","v":400,"vw":24.1},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-22T18:15:00Z","v":218,"vw":24.25},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-22T18:45:00Z","v":127,"vw":24.15},{"c":24.08,"h":24.13,"l":24.08,"n":5,"o":24.13,"t":"2026-10-22T18:50:00Z","v":375,"vw":24.095152},{"c":24.2023,"h":24.22,"l":24.17,"n":5,"o":24.17,"t":"2026-10-22T19:00:00Z","v":1140,"vw":24.195664},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-22T19:05:00Z","v":192,"vw":24.22},{"c":24.15,"h":24.15,"l":24.15,"n":6,"o":24.15,"t":"2026-10-22T19:10:00Z","v":452,"vw":24.15},{"c":23.98,"h":23.98,"l":23.98,"n":2,"o":23.98,"t":"2026-10-22T19:20:00Z","v":135,"vw":23.98},{"c":23.8113,"h":23.8283,"l":23.7901,"n":5,"o":23.8283,"t":"2026-10-22T19:25:00Z","v":2519,"vw":23.8238},{"c":23.93,"h":23.93,"l":23.825,"n":7,"o":23.825,"t":"2026-10-22T19:30:00Z","v":1186,"vw":23.836285},{"c":24.3384,"h":24.3384,"l":24.3384,"n":5,"o":24.3384,"t":"2026-10-22T19:35:00Z","v":652,"vw":24.3384},{"c":24.39,"h":24.39,"l":24.39,"n":3,"o":24.39,"t":"2026-10-22T19:40:00Z","v":137,"vw":24.39},{"c":24.64,"h":24.66,"l":24.58,"n":10,"o":24.58,"t":"2026-10-22T19:45:00Z","v":1850,"vw":24.64523},{"c":24.17,"h":24.17,"l":24.16,"n":9,"o":24.16,"t":"2026-10-22T19:50:00Z","v":820,"vw":24.165633},{"c":24.27,"h":24.31,"l":24.14,"n":10,"o":24.14,"t":"2026-10-22T19:55:00Z","v":852,"vw":24.265759},{"c":24.5641,"h":24.62,"l":24.55,"n":19,"o":24.55,"t":"2026-10-22T20:15:00Z","v":2000,"vw":24.589679},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-22T20:35:00Z","v":100,"vw":24.71},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-10-22T21:00:00Z","v":102,"vw":24.96},{"c":24.51,"h":24.51,"l":24.47,"n":5,"o":24.51,"t":"2026-10-22T21:10:00Z","v":500,"vw":24.494},{"c":24.79,"h":24.8,"l":24.68,"n":15,"o":24.68,"t":"2026-10-22T21:15:00Z","v":5668,"vw":24.776129},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-22T21:55:00Z","v":118,"vw":25},{"c":24.11,"h":24.14,"l":24.11,"n":15,"o":24.14,"t":"2026-10-22T22:40:00Z","v":5168,"vw":24.116268}],"history":[{"c":26.4478,"h":26.795,"l":23.87,"n":91,"o":24.05,"t":"2026-05-29T04:00:00Z","v":5494,"vw":26.106519},{"c":31.48,"h":31.5299,"l":27.37,"n":289,"o":27.37,"t":"2026-06-01T04:00:00Z","v":18396,"vw":29.66411},{"c":24.3274,"h":30.64,"l":23.37,"n":670,"o":29.82,"t":"2026-06-02T04:00:00Z","v":52846,"vw":25.575112},{"c":29.1,"h":29.3999,"l":25.94,"n":410,"o":25.94,"t":"2026-06-03T04:00:00Z","v":36849,"vw":28.012406},{"c":28.67,"h":31.315,"l":28.09,"n":520,"o":29.84,"t":"2026-06-04T04:00:00Z","v":41352,"vw":30.318634},{"c":32.6112,"h":33.75,"l":27.13,"n":451,"o":30.56,"t":"2026-06-05T04:00:00Z","v":47248,"vw":31.031304},{"c":20.3,"h":31.17,"l":17,"n":3333,"o":31.1,"t":"2026-06-08T04:00:00Z","v":380370,"vw":20.434066},{"c":22.4246,"h":24.7,"l":19.49,"n":1295,"o":19.49,"t":"2026-06-09T04:00:00Z","v":180954,"vw":22.930113},{"c":20.565,"h":23.12,"l":17.4619,"n":963,"o":23.12,"t":"2026-06-10T04:00:00Z","v":140873,"vw":19.090725},{"c":22.4042,"h":23.49,"l":20.01,"n":507,"o":20.01,"t":"2026-06-11T04:00:00Z","v":57191,"vw":22.110459},{"c":24.93,"h":26.09,"l":21.61,"n":431,"o":21.61,"t":"2026-06-12T04:00:00Z","v":31990,"vw":25.225071},{"c":24.1615,"h":25.44,"l":23.4701,"n":410,"o":24.33,"t":"2026-06-15T04:00:00Z","v":31447,"vw":24.127208},{"c":25.6965,"h":27.4,"l":23.62,"n":307,"o":23.62,"t":"2026-06-16T04:00:00Z","v":27562,"vw":26.103829},{"c":25.04,"h":26.01,"l":21.125,"n":683,"o":26.01,"t":"2026-06-17T04:00:00Z","v":77454,"vw":22.933542},{"c":20,"h":24.3,"l":17.73,"n":1537,"o":23.01,"t":"2026-06-18T04:00:00Z","v":230228,"vw":20.359607},{"c":21.8,"h":21.89,"l":18.94,"n":541,"o":19.84,"t":"2026-06-22T04:00:00Z","v":62516,"vw":21.056468},{"c":21.5,"h":24.01,"l":19.52,"n":1894,"o":23.88,"t":"2026-06-23T04:00:00Z","v":242535,"vw":21.523827},{"c":29.87,"h":29.935,"l":25.11,"n":2628,"o":25.11,"t":"2026-06-24T04:00:00Z","v":297773,"vw":27.878344},{"c":34.39,"h":36.39,"l":26.95,"n":2238,"o":28.79,"t":"2026-06-25T04:00:00Z","v":161711,"vw":33.719005},{"c":28.8168,"h":37.43,"l":28.11,"n":1684,"o":37,"t":"2026-06-26T04:00:00Z","v":125527,"vw":32.678487},{"c":18,"h":28.89,"l":16.7,"n":5645,"o":28.07,"t":"2026-06-29T04:00:00Z","v":569712,"vw":19.230232},{"c":17.07,"h":20.39,"l":17.07,"n":2262,"o":19.99,"t":"2026-06-30T04:00:00Z","v":305363,"vw":19.135401},{"c":17.06,"h":18.68,"l":16.0207,"n":2633,"o":18.2,"t":"2026-07-01T04:00:00Z","v":489114,"vw":16.974417},{"c":19.57,"h":19.79,"l":16.98,"n":2482,"o":17.06,"t":"2026-07-02T04:00:00Z","v":690237,"vw":18.783382},{"c":22.08,"h":22.19,"l":19.89,"n":1536,"o":19.89,"t":"2026-07-06T04:00:00Z","v":205915,"vw":21.278482},{"c":25.57,"h":26.21,"l":23.715,"n":1367,"o":23.715,"t":"2026-07-07T04:00:00Z","v":162761,"vw":25.380241},{"c":24.24,"h":26.015,"l":22.35,"n":839,"o":25.91,"t":"2026-07-08T04:00:00Z","v":76154,"vw":23.727082},{"c":19.76,"h":22.8505,"l":18.15,"n":1826,"o":22.205,"t":"2026-07-09T04:00:00Z","v":178418,"vw":19.570554},{"c":16.46,"h":20.85,"l":16.3,"n":3656,"o":20.42,"t":"2026-07-10T04:00:00Z","v":358732,"vw":17.489377},{"c":18.07,"h":18.23,"l":16.84,"n":2090,"o":17.61,"t":"2026-07-13T04:00:00Z","v":429964,"vw":17.691102},{"c":18.27,"h":21,"l":17.39,"n":1796,"o":17.87,"t":"2026-07-14T04:00:00Z","v":244081,"vw":19.580834},{"c":21.73,"h":21.91,"l":18.47,"n":1171,"o":18.49,"t":"2026-07-15T04:00:00Z","v":179595,"vw":20.51127},{"c":22.5,"h":23.86,"l":21.26,"n":1100,"o":22.96,"t":"2026-07-16T04:00:00Z","v":109347,"vw":22.90812},{"c":24.36,"h":27,"l":23.5001,"n":885,"o":24.38,"t":"2026-07-17T04:00:00Z","v":97589,"vw":25.122549},{"c":23.42,"h":26.6982,"l":22.0701,"n":1147,"o":23.56,"t":"2026-07-20T04:00:00Z","v":105698,"vw":24.343712},{"c":14.92,"h":22.31,"l":14.5,"n":5439,"o":22.09,"t":"2026-07-21T04:00:00Z","v":425231,"vw":16.425105},{"c":14.71,"h":15.72,"l":9.99,"n":9884,"o":15.72,"t":"2026-07-22T04:00:00Z","v":1461183,"vw":12.711194},{"c":13.4,"h":15.85,"l":11.25,"n":6056,"o":15.38,"t":"2026-07-23T04:00:00Z","v":732949,"vw":13.684119},{"c":15.9,"h":16.555,"l":13.95,"n":3954,"o":14.08,"t":"2026-07-24T04:00:00Z","v":656079,"vw":15.742287},{"c":17.55,"h":18.6,"l":15.23,"n":3380,"o":15.23,"t":"2026-07-27T04:00:00Z","v":358234,"vw":17.413447},{"c":16.93,"h":20.21,"l":16.67,"n":3130,"o":18.71,"t":"2026-07-28T04:00:00Z","v":291192,"vw":18.156876},{"c":20.7,"h":20.86,"l":17.085,"n":2231,"o":17.085,"t":"2026-07-29T04:00:00Z","v":152761,"vw":19.323557},{"c":12.47,"h":19.19,"l":12.11,"n":6097,"o":17.98,"t":"2026-07-30T04:00:00Z","v":520362,"vw":13.735402},{"c":13.09,"h":13.34,"l":11.2,"n":4131,"o":11.72,"t":"2026-07-31T04:00:00Z","v":573222,"vw":12.667494},{"c":10.34,"h":14.85,"l":10,"n":6681,"o":13.97,"t":"2026-08-03T04:00:00Z","v":717801,"vw":11.496598},{"c":9.64,"h":10.79,"l":9.26,"n":4146,"o":10.12,"t":"2026-08-04T04:00:00Z","v":552796,"vw":10.197358},{"c":10.74,"h":10.78,"l":9.63,"n":4706,"o":10.24,"t":"2026-08-05T04:00:00Z","v":718912,"vw":10.303284},{"c":11.09,"h":11.56,"l":10.2202,"n":3316,"o":11.41,"t":"2026-08-06T04:00:00Z","v":534863,"vw":10.819803},{"c":9.42,"h":11.69,"l":9.15,"n":5933,"o":10.26,"t":"2026-08-07T04:00:00Z","v":412291,"vw":10.097579},{"c":9.13,"h":9.52,"l":8.8,"n":4771,"o":9.35,"t":"2026-08-10T04:00:00Z","v":765070,"vw":9.087454},{"c":8.77,"h":9.8003,"l":8.5801,"n":3953,"o":8.9,"t":"2026-08-11T04:00:00Z","v":480680,"vw":9.202312},{"c":6.74,"h":8.26,"l":6.46,"n":24783,"o":7.68,"t":"2026-08-12T04:00:00Z","v":4199127,"vw":6.990846},{"c":8.3,"h":8.89,"l":7.87,"n":11294,"o":8.88,"t":"2026-08-13T04:00:00Z","v":2572785,"vw":8.350467},{"c":9.14,"h":9.36,"l":8.46,"n":6070,"o":8.68,"t":"2026-08-14T04:00:00Z","v":1144744,"vw":8.93066},{"c":6.42,"h":8.76,"l":5.675,"n":20894,"o":8.7,"t":"2026-08-17T04:00:00Z","v":4558757,"vw":6.384448},{"c":8.04,"h":8.29,"l":6.94,"n":7188,"o":6.94,"t":"2026-08-18T04:00:00Z","v":2570190,"vw":7.701595},{"c":8.38,"h":9.41,"l":8.18,"n":4951,"o":8.23,"t":"2026-08-19T04:00:00Z","v":1735362,"vw":8.829844},{"c":8.81,"h":9.316,"l":8.51,"n":5206,"o":8.51,"t":"2026-08-20T04:00:00Z","v":1655311,"vw":9.014417},{"c":9.96,"h":9.98,"l":8.75,"n":3546,"o":8.75,"t":"2026-08-21T04:00:00Z","v":986352,"vw":9.535422},{"c":11.08,"h":11.15,"l":10.36,"n":2946,"o":10.47,"t":"2026-08-24T04:00:00Z","v":731678,"vw":10.791915},{"c":11.25,"h":11.62,"l":10.45,"n":2836,"o":10.67,"t":"2026-08-25T04:00:00Z","v":424018,"vw":11.160016},{"c":11.38,"h":12.02,"l":11.1943,"n":2219,"o":11.6,"t":"2026-08-26T04:00:00Z","v":512263,"vw":11.641092},{"c":10.93,"h":11.66,"l":10.66,"n":1079,"o":10.66,"t":"2026-08-27T04:00:00Z","v":162941,"vw":11.216882},{"c":11.8,"h":12,"l":11.24,"n":837,"o":11.26,"t":"2026-08-28T04:00:00Z","v":193197,"vw":11.761414},{"c":11.13,"h":12.12,"l":11,"n":979,"o":12,"t":"2026-08-31T04:00:00Z","v":202159,"vw":11.401982},{"c":12.53,"h":12.62,"l":11.34,"n":1585,"o":11.74,"t":"2026-09-01T04:00:00Z","v":237909,"vw":12.202431},{"c":10.8,"h":13.025,"l":10.65,"n":2166,"o":12.83,"t":"2026-09-02T04:00:00Z","v":523516,"vw":11.07685},{"c":10.1,"h":11.16,"l":10,"n":1314,"o":11.01,"t":"2026-09-03T04:00:00Z","v":264868,"vw":10.530155},{"c":8,"h":10.03,"l":7.31,"n":7118,"o":9.93,"t":"2026-09-04T04:00:00Z","v":2090156,"vw":7.99352},{"c":8.79,"h":8.79,"l":7.0674,"n":3225,"o":7.465,"t":"2026-09-08T04:00:00Z","v":778118,"vw":8.251916},{"c":9.13,"h":9.23,"l":8.38,"n":1852,"o":9.05,"t":"2026-09-09T04:00:00Z","v":317624,"vw":8.848714},{"c":9.59,"h":9.73,"l":9.2,"n":2867,"o":9.55,"t":"2026-09-10T04:00:00Z","v":1030925,"vw":9.540164},{"c":9.53,"h":9.67,"l":9.042,"n":1316,"o":9.32,"t":"2026-09-11T04:00:00Z","v":325740,"vw":9.307223},{"c":10.58,"h":10.9,"l":10.2,"n":1227,"o":10.63,"t":"2026-09-14T04:00:00Z","v":241735,"vw":10.560063},{"c":10.26,"h":10.61,"l":9.79,"n":794,"o":10.46,"t":"2026-09-15T04:00:00Z","v":135846,"vw":10.278924},{"c":9.58,"h":10.41,"l":9.44,"n":3436,"o":10.07,"t":"2026-09-16T04:00:00Z","v":604105,"vw":9.755945},{"c":9.13,"h":9.41,"l":8.7,"n":2602,"o":9.05,"t":"2026-09-17T04:00:00Z","v":428854,"vw":9.055405},{"c":8.75,"h":8.9,"l":8.35,"n":1298,"o":8.84,"t":"2026-09-18T04:00:00Z","v":197411,"vw":8.643461},{"c":7.9,"h":8.59,"l":7.6,"n":2526,"o":8.54,"t":"2026-09-21T04:00:00Z","v":625266,"vw":7.910812},{"c":7.61,"h":8.41,"l":7.52,"n":1883,"o":8.15,"t":"2026-09-22T04:00:00Z","v":353885,"vw":7.93741},{"c":8.06,"h":8.22,"l":7.54,"n":2041,"o":7.6,"t":"2026-09-23T04:00:00Z","v":362306,"vw":7.980104},{"c":8.03,"h":8.74,"l":7.84,"n":1997,"o":8.65,"t":"2026-09-24T04:00:00Z","v":435034,"vw":8.158961},{"c":7.99,"h":8.1842,"l":7.5,"n":2886,"o":7.56,"t":"2026-09-25T04:00:00Z","v":857945,"vw":7.787266},{"c":8.75,"h":8.94,"l":8.07,"n":1425,"o":8.07,"t":"2026-09-28T04:00:00Z","v":300123,"vw":8.52344},{"c":8.86,"h":8.97,"l":7.24,"n":4652,"o":8.29,"t":"2026-09-29T04:00:00Z","v":912509,"vw":7.913312},{"c":10.48,"h":10.48,"l":9.78,"n":2166,"o":9.88,"t":"2026-09-30T04:00:00Z","v":554012,"vw":10.155649},{"c":11.4,"h":11.56,"l":9.74,"n":1872,"o":9.98,"t":"2026-10-01T04:00:00Z","v":560793,"vw":10.901308},{"c":11.84,"h":11.99,"l":10.65,"n":1954,"o":11.1,"t":"2026-10-02T04:00:00Z","v":536771,"vw":11.296842},{"c":9.7,"h":10.61,"l":9.175,"n":4431,"o":10.59,"t":"2026-10-05T04:00:00Z","v":1226004,"vw":9.690933},{"c":10.15,"h":10.3799,"l":9.4,"n":1053,"o":9.975,"t":"2026-10-06T04:00:00Z","v":247819,"vw":10.01746},{"c":10.46,"h":10.87,"l":10.39,"n":1178,"o":10.67,"t":"2026-10-07T04:00:00Z","v":368760,"vw":10.573559},{"c":11.28,"h":12.01,"l":10.73,"n":794,"o":10.91,"t":"2026-10-08T04:00:00Z","v":243349,"vw":11.407875},{"c":11.8,"h":12,"l":10.99,"n":467,"o":10.99,"t":"2026-10-09T04:00:00Z","v":139345,"vw":11.65866},{"c":14.32,"h":14.42,"l":12.505,"n":1138,"o":12.505,"t":"2026-10-12T04:00:00Z","v":182154,"vw":13.602713},{"c":13.76,"h":15.22,"l":13.68,"n":861,"o":14.94,"t":"2026-10-13T04:00:00Z","v":154656,"vw":14.240948},{"c":15.16,"h":15.4999,"l":13.98,"n":1250,"o":14.86,"t":"2026-10-14T04:00:00Z","v":301338,"vw":14.850139},{"c":15.18,"h":16.8358,"l":15.01,"n":960,"o":16.29,"t":"2026-10-15T04:00:00Z","v":145279,"vw":15.881091},{"c":18.32,"h":18.5,"l":16.01,"n":909,"o":16.01,"t":"2026-10-16T04:00:00Z","v":142010,"vw":17.388518},{"c":20.2,"h":20.2459,"l":17.18,"n":1050,"o":17.18,"t":"2026-10-19T04:00:00Z","v":166486,"vw":19.552986},{"c":21.06,"h":21.565,"l":18.46,"n":1016,"o":21.24,"t":"2026-10-20T04:00:00Z","v":171111,"vw":19.82421},{"c":21.02,"h":22.03,"l":20.145,"n":609,"o":20.22,"t":"2026-10-21T04:00:00Z","v":73631,"vw":21.244824},{"c":24.27,"h":24.66,"l":22.52,"n":752,"o":22.6,"t":"2026-10-22T04:00:00Z","v":71844,"vw":23.861847}],"volatilityBars":[{"c":8.21,"h":8.21,"l":7.85,"n":38,"o":7.85,"t":"2026-09-22T08:00:00Z","v":6085,"vw":8.078081},{"c":8.2,"h":8.2,"l":8.15,"n":13,"o":8.15,"t":"2026-09-22T08:15:00Z","v":1876,"vw":8.185755},{"c":8.2,"h":8.25,"l":8.2,"n":12,"o":8.23,"t":"2026-09-22T08:30:00Z","v":1129,"vw":8.230372},{"c":8.0991,"h":8.1087,"l":8.02,"n":12,"o":8.04,"t":"2026-09-22T08:45:00Z","v":1319,"vw":8.052742},{"c":8.0896,"h":8.0896,"l":8.0896,"n":1,"o":8.0896,"t":"2026-09-22T09:00:00Z","v":146,"vw":8.0896},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-09-22T09:45:00Z","v":298,"vw":7.98},{"c":7.91,"h":7.94,"l":7.91,"n":4,"o":7.94,"t":"2026-09-22T10:00:00Z","v":918,"vw":7.930196},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-22T10:15:00Z","v":155,"vw":7.88},{"c":7.98,"h":7.98,"l":7.98,"n":6,"o":7.98,"t":"2026-09-22T11:15:00Z","v":1200,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-09-22T11:30:00Z","v":500,"vw":7.98},{"c":8.0596,"h":8.0596,"l":8.0596,"n":1,"o":8.0596,"t":"2026-09-22T12:15:00Z","v":1900,"vw":8.0596},{"c":8.06,"h":8.06,"l":8.011,"n":7,"o":8.011,"t":"2026-09-22T12:45:00Z","v":2000,"vw":8.037036},{"c":8.05,"h":8.07,"l":8.05,"n":9,"o":8.07,"t":"2026-09-22T13:00:00Z","v":1600,"vw":8.06135},{"c":8.3,"h":8.3,"l":8.06,"n":18,"o":8.06,"t":"2026-09-22T13:15:00Z","v":3160,"vw":8.196814},{"c":8.4,"h":8.4,"l":8.06,"n":293,"o":8.15,"t":"2026-09-22T13:30:00Z","v":51498,"vw":8.277271},{"c":8.17,"h":8.41,"l":8.17,"n":101,"o":8.4,"t":"2026-09-22T13:45:00Z","v":17493,"vw":8.305486},{"c":8.13,"h":8.37,"l":8.07,"n":58,"o":8.25,"t":"2026-09-22T14:00:00Z","v":10940,"vw":8.242389},{"c":7.99,"h":8.1413,"l":7.97,"n":75,"o":8.1413,"t":"2026-09-22T14:15:00Z","v":12466,"vw":8.026896},{"c":7.93,"h":7.96,"l":7.74,"n":125,"o":7.96,"t":"2026-09-22T14:30:00Z","v":24123,"vw":7.866704},{"c":8.12,"h":8.12,"l":7.921,"n":79,"o":7.97,"t":"2026-09-22T14:45:00Z","v":21802,"vw":7.973559},{"c":7.99,"h":8.15,"l":7.99,"n":77,"o":8.1,"t":"2026-09-22T15:00:00Z","v":19668,"vw":8.074681},{"c":7.98,"h":7.98,"l":7.9401,"n":19,"o":7.945,"t":"2026-09-22T15:15:00Z","v":2929,"vw":7.950525},{"c":7.96,"h":7.99,"l":7.95,"n":9,"o":7.99,"t":"2026-09-22T15:30:00Z","v":1398,"vw":7.971941},{"c":7.9292,"h":7.95,"l":7.87,"n":14,"o":7.95,"t":"2026-09-22T15:45:00Z","v":4266,"vw":7.915226},{"c":7.9738,"h":7.99,"l":7.915,"n":22,"o":7.915,"t":"2026-09-22T16:00:00Z","v":4938,"vw":7.97459},{"c":8,"h":8,"l":7.95,"n":7,"o":7.95,"t":"2026-09-22T16:15:00Z","v":721,"vw":7.969339},{"c":7.9943,"h":8,"l":7.9943,"n":4,"o":8,"t":"2026-09-22T16:30:00Z","v":801,"vw":7.996794},{"c":7.87,"h":7.993,"l":7.87,"n":38,"o":7.993,"t":"2026-09-22T16:45:00Z","v":9555,"vw":7.897158},{"c":7.86,"h":7.92,"l":7.86,"n":53,"o":7.89,"t":"2026-09-22T17:00:00Z","v":10612,"vw":7.898629},{"c":7.84,"h":7.84,"l":7.8,"n":22,"o":7.83,"t":"2026-09-22T17:15:00Z","v":4944,"vw":7.806415},{"c":7.79,"h":7.82,"l":7.79,"n":24,"o":7.82,"t":"2026-09-22T17:30:00Z","v":5729,"vw":7.802375},{"c":7.868,"h":7.868,"l":7.79,"n":38,"o":7.8,"t":"2026-09-22T17:45:00Z","v":19055,"vw":7.805967},{"c":7.84,"h":7.8693,"l":7.84,"n":17,"o":7.8599,"t":"2026-09-22T18:00:00Z","v":4675,"vw":7.846108},{"c":7.7,"h":7.83,"l":7.67,"n":110,"o":7.83,"t":"2026-09-22T18:15:00Z","v":20680,"vw":7.726454},{"c":7.77,"h":7.77,"l":7.7102,"n":6,"o":7.725,"t":"2026-09-22T18:30:00Z","v":5654,"vw":7.728333},{"c":7.67,"h":7.79,"l":7.67,"n":19,"o":7.79,"t":"2026-09-22T18:45:00Z","v":3559,"vw":7.718052},{"c":7.66,"h":7.68,"l":7.6411,"n":28,"o":7.66,"t":"2026-09-22T19:00:00Z","v":8481,"vw":7.669013},{"c":7.66,"h":7.6912,"l":7.65,"n":28,"o":7.6912,"t":"2026-09-22T19:15:00Z","v":7179,"vw":7.664452},{"c":7.6009,"h":7.68,"l":7.6,"n":96,"o":7.68,"t":"2026-09-22T19:30:00Z","v":17508,"vw":7.639583},{"c":7.57,"h":7.65,"l":7.52,"n":238,"o":7.57,"t":"2026-09-22T19:45:00Z","v":29887,"vw":7.570492},{"c":7.61,"h":7.61,"l":7.555,"n":22,"o":7.61,"t":"2026-09-22T20:00:00Z","v":2453,"vw":7.593281},{"c":7.65,"h":7.65,"l":7.65,"n":5,"o":7.65,"t":"2026-09-22T20:15:00Z","v":397,"vw":7.65},{"c":7.6062,"h":7.65,"l":7.6062,"n":3,"o":7.65,"t":"2026-09-22T20:30:00Z","v":563,"vw":7.640664},{"c":7.61,"h":7.64,"l":7.61,"n":5,"o":7.64,"t":"2026-09-22T20:45:00Z","v":1434,"vw":7.635816},{"c":7.6,"h":7.6,"l":7.6,"n":9,"o":7.6,"t":"2026-09-22T21:15:00Z","v":700,"vw":7.6},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-09-22T21:45:00Z","v":100,"vw":7.59},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-09-22T22:00:00Z","v":399,"vw":7.67},{"c":7.6443,"h":7.65,"l":7.61,"n":4,"o":7.62,"t":"2026-09-22T23:45:00Z","v":2140,"vw":7.630237},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-09-23T08:00:00Z","v":224,"vw":7.59},{"c":7.6896,"h":7.6896,"l":7.6896,"n":1,"o":7.6896,"t":"2026-09-23T08:30:00Z","v":120,"vw":7.6896},{"c":7.73,"h":7.765,"l":7.61,"n":39,"o":7.66,"t":"2026-09-23T11:00:00Z","v":4130,"vw":7.681291},{"c":7.78,"h":7.8,"l":7.7,"n":16,"o":7.7,"t":"2026-09-23T11:15:00Z","v":5611,"vw":7.770177},{"c":7.81,"h":7.82,"l":7.81,"n":2,"o":7.82,"t":"2026-09-23T11:30:00Z","v":304,"vw":7.816579},{"c":7.75,"h":7.79,"l":7.75,"n":9,"o":7.79,"t":"2026-09-23T11:45:00Z","v":2270,"vw":7.752273},{"c":7.78,"h":7.78,"l":7.75,"n":2,"o":7.75,"t":"2026-09-23T12:00:00Z","v":3898,"vw":7.753063},{"c":7.799,"h":7.81,"l":7.78,"n":16,"o":7.81,"t":"2026-09-23T12:15:00Z","v":2801,"vw":7.800585},{"c":7.72,"h":7.75,"l":7.72,"n":35,"o":7.75,"t":"2026-09-23T12:30:00Z","v":5920,"vw":7.749047},{"c":7.7,"h":7.739,"l":7.7,"n":17,"o":7.739,"t":"2026-09-23T12:45:00Z","v":5829,"vw":7.707534},{"c":7.75,"h":7.75,"l":7.69,"n":12,"o":7.69,"t":"2026-09-23T13:00:00Z","v":3300,"vw":7.727836},{"c":7.66,"h":7.66,"l":7.62,"n":14,"o":7.66,"t":"2026-09-23T13:15:00Z","v":8719,"vw":7.655724},{"c":7.7975,"h":7.97,"l":7.54,"n":415,"o":7.6,"t":"2026-09-23T13:30:00Z","v":69490,"vw":7.767019},{"c":7.85,"h":7.88,"l":7.77,"n":100,"o":7.78,"t":"2026-09-23T13:45:00Z","v":24382,"vw":7.817109},{"c":8.11,"h":8.1682,"l":7.76,"n":136,"o":7.83,"t":"2026-09-23T14:00:00Z","v":31494,"vw":8.014388},{"c":8.17,"h":8.22,"l":8.06,"n":67,"o":8.0833,"t":"2026-09-23T14:15:00Z","v":27963,"vw":8.173161},{"c":8.06,"h":8.18,"l":8.06,"n":105,"o":8.18,"t":"2026-09-23T14:30:00Z","v":22480,"vw":8.142995},{"c":7.98,"h":8.11,"l":7.95,"n":80,"o":8.08,"t":"2026-09-23T14:45:00Z","v":16191,"vw":8.054721},{"c":7.93,"h":8.03,"l":7.92,"n":26,"o":7.99,"t":"2026-09-23T15:00:00Z","v":6198,"vw":7.953488},{"c":7.85,"h":7.9693,"l":7.85,"n":34,"o":7.93,"t":"2026-09-23T15:15:00Z","v":8058,"vw":7.889591},{"c":7.8925,"h":7.9,"l":7.8366,"n":29,"o":7.88,"t":"2026-09-23T15:30:00Z","v":2895,"vw":7.8795},{"c":7.98,"h":8,"l":7.92,"n":21,"o":7.92,"t":"2026-09-23T15:45:00Z","v":5876,"vw":7.969021},{"c":8.01,"h":8.02,"l":8,"n":22,"o":8.02,"t":"2026-09-23T16:00:00Z","v":1432,"vw":8.004035},{"c":8.02,"h":8.06,"l":8.01,"n":14,"o":8.05,"t":"2026-09-23T16:15:00Z","v":1747,"vw":8.034901},{"c":8.015,"h":8.02,"l":8,"n":11,"o":8.02,"t":"2026-09-23T16:30:00Z","v":1374,"vw":8.007364},{"c":8.02,"h":8.09,"l":8.02,"n":42,"o":8.05,"t":"2026-09-23T16:45:00Z","v":8484,"vw":8.039008},{"c":8.115,"h":8.13,"l":8.05,"n":47,"o":8.05,"t":"2026-09-23T17:00:00Z","v":14918,"vw":8.055749},{"c":8.1,"h":8.11,"l":8.081,"n":13,"o":8.11,"t":"2026-09-23T17:15:00Z","v":3061,"vw":8.099282},{"c":8.04,"h":8.1,"l":8.04,"n":17,"o":8.1,"t":"2026-09-23T17:30:00Z","v":4472,"vw":8.074593},{"c":8.03,"h":8.05,"l":8,"n":44,"o":8.05,"t":"2026-09-23T17:45:00Z","v":1795,"vw":8.017647},{"c":8.09,"h":8.09,"l":7.971,"n":95,"o":7.971,"t":"2026-09-23T18:00:00Z","v":5782,"vw":8.008483},{"c":8.08,"h":8.08,"l":8.08,"n":9,"o":8.08,"t":"2026-09-23T18:15:00Z","v":398,"vw":8.08},{"c":8.06,"h":8.09,"l":8.06,"n":12,"o":8.0812,"t":"2026-09-23T18:30:00Z","v":3110,"vw":8.07772},{"c":7.97,"h":8.08,"l":7.97,"n":24,"o":8.07,"t":"2026-09-23T18:45:00Z","v":12656,"vw":8.06057},{"c":8.11,"h":8.11,"l":8.0569,"n":14,"o":8.07,"t":"2026-09-23T19:00:00Z","v":2121,"vw":8.092123},{"c":8.0945,"h":8.1499,"l":8.065,"n":7,"o":8.1499,"t":"2026-09-23T19:15:00Z","v":2571,"vw":8.103918},{"c":8.11,"h":8.11,"l":8.0451,"n":27,"o":8.065,"t":"2026-09-23T19:30:00Z","v":4696,"vw":8.071407},{"c":8.09,"h":8.12,"l":8.03,"n":127,"o":8.11,"t":"2026-09-23T19:45:00Z","v":25516,"vw":8.09983},{"c":8.16,"h":8.16,"l":8.06,"n":6,"o":8.06,"t":"2026-09-23T20:00:00Z","v":1643,"vw":8.077222},{"c":8.1083,"h":8.1083,"l":8.1083,"n":1,"o":8.1083,"t":"2026-09-23T20:30:00Z","v":150,"vw":8.1083},{"c":8.12,"h":8.12,"l":8.1092,"n":21,"o":8.1092,"t":"2026-09-23T20:45:00Z","v":3115,"vw":8.11069},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-09-23T21:30:00Z","v":100,"vw":8.18},{"c":8.082,"h":8.082,"l":8.082,"n":1,"o":8.082,"t":"2026-09-23T22:45:00Z","v":200,"vw":8.082},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-09-23T23:00:00Z","v":616,"vw":8.08},{"c":8.132,"h":8.132,"l":8.132,"n":1,"o":8.132,"t":"2026-09-23T23:45:00Z","v":120,"vw":8.132},{"c":8.29,"h":8.38,"l":8.24,"n":12,"o":8.33,"t":"2026-09-24T08:00:00Z","v":3895,"vw":8.302379},{"c":8.58,"h":8.58,"l":8.45,"n":21,"o":8.45,"t":"2026-09-24T08:45:00Z","v":882,"vw":8.529027},{"c":8.5,"h":8.52,"l":8.5,"n":11,"o":8.52,"t":"2026-09-24T09:00:00Z","v":1210,"vw":8.511068},{"c":8.46,"h":8.51,"l":8.46,"n":3,"o":8.51,"t":"2026-09-24T09:15:00Z","v":300,"vw":8.48},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-09-24T10:00:00Z","v":300,"vw":8.46},{"c":8.45,"h":8.45,"l":8.45,"n":20,"o":8.45,"t":"2026-09-24T10:15:00Z","v":599,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-24T11:00:00Z","v":1250,"vw":8.45},{"c":8.5461,"h":8.5461,"l":8.4462,"n":25,"o":8.4462,"t":"2026-09-24T11:30:00Z","v":5331,"vw":8.50238},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-24T11:45:00Z","v":1250,"vw":8.55},{"c":8.59,"h":8.59,"l":8.55,"n":13,"o":8.55,"t":"2026-09-24T12:00:00Z","v":5313,"vw":8.578144},{"c":8.56,"h":8.56,"l":8.491,"n":10,"o":8.491,"t":"2026-09-24T12:15:00Z","v":3639,"vw":8.549367},{"c":8.54,"h":8.62,"l":8.54,"n":15,"o":8.59,"t":"2026-09-24T12:30:00Z","v":4843,"vw":8.599915},{"c":8.55,"h":8.55,"l":8.53,"n":4,"o":8.53,"t":"2026-09-24T12:45:00Z","v":1300,"vw":8.548381},{"c":8.6,"h":8.6,"l":8.56,"n":19,"o":8.56,"t":"2026-09-24T13:00:00Z","v":6064,"vw":8.58},{"c":8.67,"h":8.68,"l":8.6,"n":27,"o":8.6,"t":"2026-09-24T13:15:00Z","v":7598,"vw":8.622984},{"c":8.27,"h":8.74,"l":7.91,"n":534,"o":8.65,"t":"2026-09-24T13:30:00Z","v":93588,"vw":8.306901},{"c":8.41,"h":8.41,"l":8.19,"n":105,"o":8.3,"t":"2026-09-24T13:45:00Z","v":17900,"vw":8.292684},{"c":8.26,"h":8.33,"l":8.15,"n":127,"o":8.3,"t":"2026-09-24T14:00:00Z","v":31137,"vw":8.219247},{"c":8.27,"h":8.33,"l":8.25,"n":27,"o":8.25,"t":"2026-09-24T14:15:00Z","v":5555,"vw":8.27829},{"c":8.275,"h":8.3,"l":8.15,"n":71,"o":8.24,"t":"2026-09-24T14:30:00Z","v":26662,"vw":8.206317},{"c":8.37,"h":8.4,"l":8.29,"n":41,"o":8.339,"t":"2026-09-24T14:45:00Z","v":12693,"vw":8.34015},{"c":8.35,"h":8.3685,"l":8.3201,"n":24,"o":8.3685,"t":"2026-09-24T15:00:00Z","v":15687,"vw":8.347792},{"c":8.32,"h":8.32,"l":8.28,"n":49,"o":8.32,"t":"2026-09-24T15:15:00Z","v":5273,"vw":8.311091},{"c":8.32,"h":8.35,"l":8.3,"n":50,"o":8.35,"t":"2026-09-24T15:30:00Z","v":10544,"vw":8.316151},{"c":8.32,"h":8.355,"l":8.32,"n":6,"o":8.33,"t":"2026-09-24T15:45:00Z","v":800,"vw":8.332857},{"c":8.37,"h":8.39,"l":8.35,"n":8,"o":8.37,"t":"2026-09-24T16:00:00Z","v":1301,"vw":8.37},{"c":8.16,"h":8.36,"l":8.16,"n":68,"o":8.36,"t":"2026-09-24T16:15:00Z","v":18438,"vw":8.251844},{"c":8.07,"h":8.1436,"l":7.92,"n":61,"o":8.1361,"t":"2026-09-24T16:30:00Z","v":20659,"vw":7.994304},{"c":7.91,"h":8.08,"l":7.89,"n":51,"o":8.08,"t":"2026-09-24T16:45:00Z","v":12440,"vw":7.947014},{"c":7.9,"h":7.935,"l":7.84,"n":80,"o":7.92,"t":"2026-09-24T17:00:00Z","v":23711,"vw":7.869628},{"c":8,"h":8,"l":7.88,"n":22,"o":7.88,"t":"2026-09-24T17:15:00Z","v":12026,"vw":7.944217},{"c":8.02,"h":8.05,"l":7.99,"n":43,"o":8,"t":"2026-09-24T17:30:00Z","v":8904,"vw":8.024727},{"c":8.0398,"h":8.06,"l":7.98,"n":18,"o":8,"t":"2026-09-24T17:45:00Z","v":3103,"vw":7.996929},{"c":7.96,"h":8.05,"l":7.92,"n":21,"o":8.02,"t":"2026-09-24T18:00:00Z","v":9759,"vw":7.992744},{"c":7.92,"h":7.95,"l":7.92,"n":27,"o":7.94,"t":"2026-09-24T18:15:00Z","v":9712,"vw":7.936971},{"c":7.92,"h":7.97,"l":7.88,"n":53,"o":7.9269,"t":"2026-09-24T18:30:00Z","v":7389,"vw":7.919557},{"c":7.95,"h":7.95,"l":7.92,"n":25,"o":7.94,"t":"2026-09-24T18:45:00Z","v":2952,"vw":7.935865},{"c":7.98,"h":8.02,"l":7.96,"n":36,"o":7.96,"t":"2026-09-24T19:00:00Z","v":8085,"vw":7.969978},{"c":7.92,"h":7.97,"l":7.92,"n":5,"o":7.97,"t":"2026-09-24T19:15:00Z","v":2202,"vw":7.930059},{"c":7.9,"h":7.95,"l":7.9,"n":28,"o":7.95,"t":"2026-09-24T19:30:00Z","v":6951,"vw":7.928841},{"c":8.02,"h":8.02,"l":7.84,"n":61,"o":7.86,"t":"2026-09-24T19:45:00Z","v":10487,"vw":7.954453},{"c":8.03,"h":8.12,"l":8.03,"n":6,"o":8.03,"t":"2026-09-24T20:00:00Z","v":2701,"vw":8.054898},{"c":8.04,"h":8.04,"l":8.04,"n":5,"o":8.04,"t":"2026-09-24T20:15:00Z","v":1000,"vw":8.04},{"c":8.05,"h":8.07,"l":8.045,"n":14,"o":8.07,"t":"2026-09-24T20:30:00Z","v":1507,"vw":8.053667},{"c":8.05,"h":8.05,"l":8.05,"n":23,"o":8.05,"t":"2026-09-24T20:45:00Z","v":931,"vw":8.05},{"c":8.04,"h":8.041,"l":8.04,"n":3,"o":8.041,"t":"2026-09-24T21:00:00Z","v":2964,"vw":8.04027},{"c":8.07,"h":8.07,"l":8.0631,"n":2,"o":8.0631,"t":"2026-09-24T22:30:00Z","v":500,"vw":8.06862},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-09-24T23:15:00Z","v":1000,"vw":8.05},{"c":8.1,"h":8.11,"l":8.1,"n":3,"o":8.11,"t":"2026-09-24T23:45:00Z","v":950,"vw":8.104211},{"c":7.77,"h":7.88,"l":7.72,"n":58,"o":7.8,"t":"2026-09-25T08:00:00Z","v":18215,"vw":7.805942},{"c":7.73,"h":7.76,"l":7.73,"n":13,"o":7.76,"t":"2026-09-25T08:15:00Z","v":1539,"vw":7.75178},{"c":7.67,"h":7.67,"l":7.67,"n":5,"o":7.67,"t":"2026-09-25T08:45:00Z","v":300,"vw":7.67},{"c":7.63,"h":7.66,"l":7.63,"n":5,"o":7.66,"t":"2026-09-25T09:00:00Z","v":900,"vw":7.633484},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-09-25T09:15:00Z","v":400,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-09-25T09:30:00Z","v":101,"vw":7.66},{"c":7.75,"h":7.75,"l":7.71,"n":2,"o":7.71,"t":"2026-09-25T09:45:00Z","v":1635,"vw":7.746697},{"c":7.76,"h":7.8,"l":7.74,"n":10,"o":7.74,"t":"2026-09-25T10:15:00Z","v":3240,"vw":7.753176},{"c":7.45,"h":7.72,"l":7.42,"n":86,"o":7.65,"t":"2026-09-25T10:30:00Z","v":3974,"vw":7.595836},{"c":7.63,"h":7.68,"l":7.5701,"n":16,"o":7.65,"t":"2026-09-25T11:00:00Z","v":6890,"vw":7.610711},{"c":7.68,"h":7.68,"l":7.64,"n":2,"o":7.64,"t":"2026-09-25T11:15:00Z","v":1500,"vw":7.666667},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-09-25T11:30:00Z","v":700,"vw":7.66},{"c":7.55,"h":7.59,"l":7.5,"n":28,"o":7.59,"t":"2026-09-25T11:45:00Z","v":10457,"vw":7.532336},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-09-25T12:15:00Z","v":501,"vw":7.65},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-09-25T12:30:00Z","v":5000,"vw":7.66},{"c":7.6,"h":7.6,"l":7.59,"n":13,"o":7.6,"t":"2026-09-25T12:45:00Z","v":25961,"vw":7.599884},{"c":7.52,"h":7.61,"l":7.5196,"n":15,"o":7.57,"t":"2026-09-25T13:00:00Z","v":5359,"vw":7.537393},{"c":7.69,"h":7.69,"l":7.54,"n":6,"o":7.54,"t":"2026-09-25T13:15:00Z","v":2479,"vw":7.619305},{"c":7.695,"h":7.98,"l":7.5,"n":729,"o":7.56,"t":"2026-09-25T13:30:00Z","v":162469,"vw":7.774267},{"c":7.87,"h":7.94,"l":7.68,"n":281,"o":7.68,"t":"2026-09-25T13:45:00Z","v":115095,"vw":7.788157},{"c":8.12,"h":8.12,"l":7.86,"n":151,"o":7.86,"t":"2026-09-25T14:00:00Z","v":42002,"vw":8.037879},{"c":8,"h":8.1842,"l":7.97,"n":136,"o":8.15,"t":"2026-09-25T14:15:00Z","v":39129,"vw":8.112987},{"c":7.95,"h":8.01,"l":7.9257,"n":52,"o":8.01,"t":"2026-09-25T14:30:00Z","v":17130,"vw":7.95011},{"c":7.76,"h":7.88,"l":7.7,"n":140,"o":7.84,"t":"2026-09-25T14:45:00Z","v":39769,"vw":7.785776},{"c":7.7125,"h":7.8,"l":7.6,"n":134,"o":7.761,"t":"2026-09-25T15:00:00Z","v":71308,"vw":7.677789},{"c":7.75,"h":7.78,"l":7.64,"n":30,"o":7.64,"t":"2026-09-25T15:15:00Z","v":4869,"vw":7.712116},{"c":7.76,"h":7.76,"l":7.64,"n":52,"o":7.7,"t":"2026-09-25T15:30:00Z","v":7115,"vw":7.676119},{"c":7.7,"h":7.83,"l":7.7,"n":39,"o":7.815,"t":"2026-09-25T15:45:00Z","v":19188,"vw":7.80482},{"c":7.61,"h":7.7377,"l":7.55,"n":123,"o":7.7377,"t":"2026-09-25T16:00:00Z","v":35608,"vw":7.60603},{"c":7.72,"h":7.73,"l":7.56,"n":65,"o":7.575,"t":"2026-09-25T16:15:00Z","v":10277,"vw":7.648269},{"c":7.75,"h":7.75,"l":7.68,"n":20,"o":7.72,"t":"2026-09-25T16:30:00Z","v":2603,"vw":7.713},{"c":7.65,"h":7.66,"l":7.65,"n":5,"o":7.66,"t":"2026-09-25T16:45:00Z","v":500,"vw":7.656},{"c":7.7,"h":7.7,"l":7.63,"n":9,"o":7.63,"t":"2026-09-25T17:00:00Z","v":1762,"vw":7.690909},{"c":7.78,"h":7.78,"l":7.73,"n":6,"o":7.73,"t":"2026-09-25T17:15:00Z","v":631,"vw":7.745},{"c":7.73,"h":7.75,"l":7.73,"n":10,"o":7.73,"t":"2026-09-25T17:30:00Z","v":5568,"vw":7.730719},{"c":7.66,"h":7.73,"l":7.65,"n":60,"o":7.73,"t":"2026-09-25T17:45:00Z","v":22042,"vw":7.68871},{"c":7.61,"h":7.67,"l":7.61,"n":30,"o":7.66,"t":"2026-09-25T18:00:00Z","v":15281,"vw":7.648645},{"c":7.6796,"h":7.685,"l":7.64,"n":44,"o":7.6523,"t":"2026-09-25T18:15:00Z","v":5321,"vw":7.663868},{"c":7.74,"h":7.76,"l":7.67,"n":48,"o":7.67,"t":"2026-09-25T18:30:00Z","v":28022,"vw":7.745883},{"c":7.7,"h":7.765,"l":7.7,"n":36,"o":7.7307,"t":"2026-09-25T18:45:00Z","v":21672,"vw":7.720191},{"c":7.7423,"h":7.75,"l":7.65,"n":68,"o":7.75,"t":"2026-09-25T19:00:00Z","v":22087,"vw":7.674414},{"c":7.81,"h":7.81,"l":7.75,"n":27,"o":7.75,"t":"2026-09-25T19:15:00Z","v":11581,"vw":7.75645},{"c":7.84,"h":7.85,"l":7.785,"n":39,"o":7.83,"t":"2026-09-25T19:30:00Z","v":14085,"vw":7.825997},{"c":7.97,"h":7.98,"l":7.81,"n":134,"o":7.8675,"t":"2026-09-25T19:45:00Z","v":33179,"vw":7.877631},{"c":8.01,"h":8.07,"l":7.99,"n":26,"o":7.99,"t":"2026-09-25T20:00:00Z","v":15826,"vw":8.044138},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-09-25T20:15:00Z","v":300,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":7,"o":7.98,"t":"2026-09-25T20:45:00Z","v":2900,"vw":7.98},{"c":8.25,"h":8.3407,"l":8.14,"n":8,"o":8.14,"t":"2026-09-28T08:00:00Z","v":1889,"vw":8.282006},{"c":8.14,"h":8.25,"l":8.14,"n":38,"o":8.25,"t":"2026-09-28T08:15:00Z","v":2231,"vw":8.161177},{"c":8.29,"h":8.29,"l":8.18,"n":2,"o":8.18,"t":"2026-09-28T08:30:00Z","v":500,"vw":8.246},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-09-28T08:45:00Z","v":500,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-09-28T09:00:00Z","v":1103,"vw":8.29},{"c":8.32,"h":8.32,"l":8.32,"n":5,"o":8.32,"t":"2026-09-28T09:15:00Z","v":404,"vw":8.32},{"c":8.3,"h":8.3,"l":8.22,"n":9,"o":8.22,"t":"2026-09-28T09:45:00Z","v":1800,"vw":8.243866},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-28T10:15:00Z","v":259,"vw":8.3},{"c":8.25,"h":8.26,"l":8.25,"n":14,"o":8.26,"t":"2026-09-28T11:00:00Z","v":537,"vw":8.253385},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-28T11:15:00Z","v":100,"vw":8.24},{"c":8.13,"h":8.18,"l":8.13,"n":3,"o":8.18,"t":"2026-09-28T11:30:00Z","v":704,"vw":8.155795},{"c":8.18,"h":8.19,"l":8.18,"n":6,"o":8.19,"t":"2026-09-28T11:45:00Z","v":663,"vw":8.183431},{"c":8.1,"h":8.2,"l":8.1,"n":51,"o":8.2,"t":"2026-09-28T12:00:00Z","v":3905,"vw":8.161447},{"c":8.12,"h":8.12,"l":8.06,"n":10,"o":8.11,"t":"2026-09-28T12:15:00Z","v":1994,"vw":8.101365},{"c":8.09,"h":8.13,"l":8.08,"n":21,"o":8.105,"t":"2026-09-28T12:30:00Z","v":4872,"vw":8.101953},{"c":8.15,"h":8.15,"l":8.13,"n":18,"o":8.13,"t":"2026-09-28T13:00:00Z","v":4805,"vw":8.141858},{"c":8.23,"h":8.24,"l":8.23,"n":14,"o":8.24,"t":"2026-09-28T13:15:00Z","v":1213,"vw":8.234513},{"c":8.33,"h":8.46,"l":8.07,"n":404,"o":8.07,"t":"2026-09-28T13:30:00Z","v":65688,"vw":8.303124},{"c":8.33,"h":8.5,"l":8.3,"n":146,"o":8.31,"t":"2026-09-28T13:45:00Z","v":69942,"vw":8.374431},{"c":8.6,"h":8.65,"l":8.35,"n":52,"o":8.35,"t":"2026-09-28T14:00:00Z","v":12803,"vw":8.46105},{"c":8.455,"h":8.585,"l":8.455,"n":21,"o":8.585,"t":"2026-09-28T14:15:00Z","v":7458,"vw":8.511374},{"c":8.785,"h":8.7999,"l":8.49,"n":39,"o":8.49,"t":"2026-09-28T14:30:00Z","v":7767,"vw":8.71574},{"c":8.87,"h":8.9385,"l":8.8,"n":72,"o":8.8,"t":"2026-09-28T14:45:00Z","v":19516,"vw":8.862902},{"c":8.9098,"h":8.91,"l":8.85,"n":26,"o":8.88,"t":"2026-09-28T15:00:00Z","v":7006,"vw":8.882645},{"c":8.9,"h":8.94,"l":8.8651,"n":13,"o":8.94,"t":"2026-09-28T15:15:00Z","v":6389,"vw":8.898168},{"c":8.89,"h":8.9,"l":8.86,"n":7,"o":8.895,"t":"2026-09-28T15:30:00Z","v":920,"vw":8.889281},{"c":8.83,"h":8.87,"l":8.83,"n":14,"o":8.86,"t":"2026-09-28T15:45:00Z","v":1674,"vw":8.857403},{"c":8.87,"h":8.87,"l":8.82,"n":13,"o":8.85,"t":"2026-09-28T16:00:00Z","v":3464,"vw":8.844923},{"c":8.66,"h":8.83,"l":8.61,"n":62,"o":8.83,"t":"2026-09-28T16:15:00Z","v":9574,"vw":8.699622},{"c":8.68,"h":8.685,"l":8.61,"n":30,"o":8.64,"t":"2026-09-28T16:30:00Z","v":10284,"vw":8.673284},{"c":8.74,"h":8.74,"l":8.66,"n":5,"o":8.66,"t":"2026-09-28T16:45:00Z","v":602,"vw":8.678604},{"c":8.65,"h":8.745,"l":8.64,"n":33,"o":8.71,"t":"2026-09-28T17:00:00Z","v":4596,"vw":8.669365},{"c":8.6,"h":8.64,"l":8.59,"n":17,"o":8.59,"t":"2026-09-28T17:15:00Z","v":2138,"vw":8.608068},{"c":8.565,"h":8.61,"l":8.565,"n":3,"o":8.59,"t":"2026-09-28T17:30:00Z","v":320,"vw":8.589688},{"c":8.55,"h":8.58,"l":8.55,"n":10,"o":8.57,"t":"2026-09-28T17:45:00Z","v":2721,"vw":8.575926},{"c":8.61,"h":8.61,"l":8.57,"n":4,"o":8.57,"t":"2026-09-28T18:00:00Z","v":3785,"vw":8.572206},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-09-28T18:15:00Z","v":323,"vw":8.61},{"c":8.651,"h":8.66,"l":8.651,"n":2,"o":8.66,"t":"2026-09-28T18:30:00Z","v":220,"vw":8.655909},{"c":8.535,"h":8.56,"l":8.51,"n":21,"o":8.555,"t":"2026-09-28T18:45:00Z","v":2872,"vw":8.53775},{"c":8.66,"h":8.6977,"l":8.65,"n":6,"o":8.6977,"t":"2026-09-28T19:15:00Z","v":600,"vw":8.66295},{"c":8.725,"h":8.725,"l":8.62,"n":38,"o":8.66,"t":"2026-09-28T19:30:00Z","v":5361,"vw":8.652687},{"c":8.73,"h":8.78,"l":8.7,"n":87,"o":8.73,"t":"2026-09-28T19:45:00Z","v":22516,"vw":8.734212},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-09-28T20:00:00Z","v":579,"vw":8.75},{"c":8.6404,"h":8.6404,"l":8.6404,"n":1,"o":8.6404,"t":"2026-09-28T20:30:00Z","v":500,"vw":8.6404},{"c":8.6508,"h":8.6508,"l":8.6508,"n":1,"o":8.6508,"t":"2026-09-28T20:45:00Z","v":800,"vw":8.6508},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-09-28T23:00:00Z","v":222,"vw":8.64},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-28T23:45:00Z","v":400,"vw":8.58},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-09-29T09:15:00Z","v":808,"vw":8.5},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-29T10:15:00Z","v":100,"vw":8.4},{"c":8.45,"h":8.45,"l":8.45,"n":9,"o":8.45,"t":"2026-09-29T11:00:00Z","v":779,"vw":8.45},{"c":8.43,"h":8.43,"l":8.41,"n":25,"o":8.42,"t":"2026-09-29T12:45:00Z","v":1790,"vw":8.422906},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-09-29T13:00:00Z","v":462,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":15,"o":8.39,"t":"2026-09-29T13:15:00Z","v":1000,"vw":8.39},{"c":8.1,"h":8.55,"l":7.9,"n":306,"o":8.29,"t":"2026-09-29T13:30:00Z","v":60346,"vw":8.115054},{"c":7.9,"h":8.11,"l":7.6356,"n":196,"o":8.09,"t":"2026-09-29T13:45:00Z","v":52785,"vw":7.838733},{"c":8.025,"h":8.175,"l":7.88,"n":129,"o":7.88,"t":"2026-09-29T14:00:00Z","v":26508,"vw":8.04351},{"c":7.64,"h":8.09,"l":7.43,"n":229,"o":8.06,"t":"2026-09-29T14:15:00Z","v":58410,"vw":7.631974},{"c":7.4,"h":7.7,"l":7.395,"n":181,"o":7.66,"t":"2026-09-29T14:30:00Z","v":55265,"vw":7.520771},{"c":7.4,"h":7.49,"l":7.24,"n":286,"o":7.4,"t":"2026-09-29T14:45:00Z","v":39951,"vw":7.351453},{"c":7.35,"h":7.5161,"l":7.35,"n":71,"o":7.42,"t":"2026-09-29T15:00:00Z","v":12143,"vw":7.420685},{"c":7.51,"h":7.54,"l":7.335,"n":136,"o":7.35,"t":"2026-09-29T15:15:00Z","v":19846,"vw":7.459696},{"c":7.4907,"h":7.58,"l":7.44,"n":92,"o":7.555,"t":"2026-09-29T15:30:00Z","v":22745,"vw":7.531836},{"c":7.39,"h":7.5186,"l":7.375,"n":69,"o":7.48,"t":"2026-09-29T15:45:00Z","v":22149,"vw":7.403857},{"c":7.61,"h":7.61,"l":7.38,"n":116,"o":7.3958,"t":"2026-09-29T16:00:00Z","v":30125,"vw":7.497085},{"c":7.52,"h":7.6,"l":7.52,"n":58,"o":7.58,"t":"2026-09-29T16:15:00Z","v":8250,"vw":7.55852},{"c":7.6257,"h":7.6717,"l":7.49,"n":83,"o":7.52,"t":"2026-09-29T16:30:00Z","v":19940,"vw":7.617859},{"c":7.63,"h":7.6301,"l":7.495,"n":41,"o":7.6,"t":"2026-09-29T16:45:00Z","v":7566,"vw":7.581616},{"c":7.6,"h":7.77,"l":7.54,"n":94,"o":7.63,"t":"2026-09-29T17:00:00Z","v":14946,"vw":7.650513},{"c":7.41,"h":7.75,"l":7.34,"n":384,"o":7.55,"t":"2026-09-29T17:15:00Z","v":87372,"vw":7.503753},{"c":7.54,"h":7.675,"l":7.54,"n":202,"o":7.63,"t":"2026-09-29T17:30:00Z","v":27946,"vw":7.634104},{"c":7.95,"h":8.025,"l":7.545,"n":378,"o":7.55,"t":"2026-09-29T17:45:00Z","v":49469,"vw":7.812499},{"c":8.1322,"h":8.1322,"l":7.87,"n":395,"o":7.91,"t":"2026-09-29T18:00:00Z","v":55255,"vw":8.066808},{"c":8.5771,"h":8.76,"l":8.11,"n":409,"o":8.11,"t":"2026-09-29T18:15:00Z","v":83286,"vw":8.569113},{"c":8.325,"h":8.65,"l":8.2475,"n":105,"o":8.65,"t":"2026-09-29T18:30:00Z","v":26754,"vw":8.440907},{"c":8.41,"h":8.41,"l":8.295,"n":45,"o":8.3,"t":"2026-09-29T18:45:00Z","v":11456,"vw":8.354979},{"c":8.5,"h":8.58,"l":8.42,"n":69,"o":8.43,"t":"2026-09-29T19:00:00Z","v":36968,"vw":8.503479},{"c":8.7,"h":8.71,"l":8.46,"n":24,"o":8.46,"t":"2026-09-29T19:15:00Z","v":5165,"vw":8.599299},{"c":8.93,"h":8.97,"l":8.73,"n":115,"o":8.73,"t":"2026-09-29T19:30:00Z","v":29653,"vw":8.916396},{"c":8.87,"h":8.9501,"l":8.855,"n":88,"o":8.9501,"t":"2026-09-29T19:45:00Z","v":22494,"vw":8.908813},{"c":8.8,"h":8.86,"l":8.8,"n":6,"o":8.86,"t":"2026-09-29T20:00:00Z","v":1885,"vw":8.833727},{"c":8.7982,"h":8.7982,"l":8.7982,"n":1,"o":8.7982,"t":"2026-09-29T20:15:00Z","v":300,"vw":8.7982},{"c":8.77,"h":8.81,"l":8.77,"n":7,"o":8.81,"t":"2026-09-29T20:30:00Z","v":2793,"vw":8.808013},{"c":8.74,"h":8.74,"l":8.71,"n":8,"o":8.71,"t":"2026-09-29T20:45:00Z","v":3105,"vw":8.726},{"c":8.75,"h":8.75,"l":8.75,"n":5,"o":8.75,"t":"2026-09-29T21:00:00Z","v":505,"vw":8.75},{"c":8.68,"h":8.68,"l":8.68,"n":21,"o":8.68,"t":"2026-09-29T21:30:00Z","v":508,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-09-29T21:45:00Z","v":392,"vw":8.68},{"c":8.63,"h":8.74,"l":8.63,"n":5,"o":8.74,"t":"2026-09-29T22:00:00Z","v":2100,"vw":8.641067},{"c":8.8,"h":8.8,"l":8.71,"n":5,"o":8.74,"t":"2026-09-29T22:30:00Z","v":1438,"vw":8.785396},{"c":8.831,"h":8.84,"l":8.831,"n":6,"o":8.84,"t":"2026-09-29T22:45:00Z","v":2816,"vw":8.834886},{"c":8.9219,"h":8.9219,"l":8.92,"n":2,"o":8.92,"t":"2026-09-29T23:00:00Z","v":312,"vw":8.920859},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-29T23:30:00Z","v":100,"vw":8.93},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-09-29T23:45:00Z","v":1040,"vw":9},{"c":9.2712,"h":9.2712,"l":9.1,"n":15,"o":9.1,"t":"2026-09-30T08:00:00Z","v":1810,"vw":9.160191},{"c":9.46,"h":9.46,"l":9.44,"n":3,"o":9.44,"t":"2026-09-30T08:15:00Z","v":500,"vw":9.454},{"c":9.46,"h":9.46,"l":9.46,"n":257,"o":9.46,"t":"2026-09-30T08:30:00Z","v":2955,"vw":9.46},{"c":9.46,"h":9.46,"l":9.45,"n":9,"o":9.45,"t":"2026-09-30T08:45:00Z","v":666,"vw":9.454845},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-30T09:30:00Z","v":300,"vw":9.39},{"c":9.45,"h":9.47,"l":9.45,"n":16,"o":9.47,"t":"2026-09-30T10:00:00Z","v":30000,"vw":9.450671},{"c":9.53,"h":9.54,"l":9.5,"n":3,"o":9.5,"t":"2026-09-30T10:15:00Z","v":1157,"vw":9.531037},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-09-30T10:30:00Z","v":215,"vw":9.53},{"c":9.62,"h":9.62,"l":9.62,"n":9,"o":9.62,"t":"2026-09-30T10:45:00Z","v":801,"vw":9.62},{"c":9.84,"h":9.84,"l":9.53,"n":19,"o":9.6,"t":"2026-09-30T11:00:00Z","v":3967,"vw":9.675591},{"c":9.79,"h":9.81,"l":9.79,"n":7,"o":9.808,"t":"2026-09-30T11:15:00Z","v":2211,"vw":9.798182},{"c":9.8,"h":9.81,"l":9.78,"n":26,"o":9.79,"t":"2026-09-30T11:30:00Z","v":3536,"vw":9.79613},{"c":9.82,"h":9.82,"l":9.79,"n":9,"o":9.79,"t":"2026-09-30T11:45:00Z","v":1030,"vw":9.81},{"c":9.89,"h":9.92,"l":9.85,"n":58,"o":9.85,"t":"2026-09-30T12:00:00Z","v":19477,"vw":9.86417},{"c":9.86,"h":9.93,"l":9.86,"n":8,"o":9.92,"t":"2026-09-30T12:15:00Z","v":1759,"vw":9.910507},{"c":9.68,"h":9.77,"l":9.68,"n":83,"o":9.72,"t":"2026-09-30T12:30:00Z","v":37403,"vw":9.729245},{"c":9.82,"h":9.82,"l":9.71,"n":22,"o":9.75,"t":"2026-09-30T12:45:00Z","v":4899,"vw":9.784894},{"c":9.81,"h":9.81,"l":9.8,"n":4,"o":9.8,"t":"2026-09-30T13:00:00Z","v":3800,"vw":9.804723},{"c":9.95,"h":10,"l":9.72,"n":35,"o":9.79,"t":"2026-09-30T13:15:00Z","v":3748,"vw":9.896988},{"c":10.03,"h":10.45,"l":9.88,"n":430,"o":9.88,"t":"2026-09-30T13:30:00Z","v":134856,"vw":10.253248},{"c":9.92,"h":10.16,"l":9.78,"n":191,"o":10,"t":"2026-09-30T13:45:00Z","v":58368,"vw":9.895534},{"c":9.915,"h":10.05,"l":9.85,"n":214,"o":9.85,"t":"2026-09-30T14:00:00Z","v":69625,"vw":9.985657},{"c":9.98,"h":10.03,"l":9.8941,"n":61,"o":9.93,"t":"2026-09-30T14:15:00Z","v":8242,"vw":9.97324},{"c":10.03,"h":10.1,"l":9.9818,"n":92,"o":10.015,"t":"2026-09-30T14:30:00Z","v":19017,"vw":10.064874},{"c":9.98,"h":10.0788,"l":9.97,"n":27,"o":10.04,"t":"2026-09-30T14:45:00Z","v":6310,"vw":10.023984},{"c":10.045,"h":10.045,"l":9.93,"n":23,"o":9.95,"t":"2026-09-30T15:00:00Z","v":2963,"vw":9.992849},{"c":10.11,"h":10.15,"l":10.09,"n":33,"o":10.1,"t":"2026-09-30T15:15:00Z","v":4100,"vw":10.119584},{"c":10.11,"h":10.11,"l":10.05,"n":24,"o":10.1,"t":"2026-09-30T15:30:00Z","v":4269,"vw":10.088477},{"c":10.18,"h":10.2,"l":10.12,"n":16,"o":10.12,"t":"2026-09-30T15:45:00Z","v":6557,"vw":10.160084},{"c":10.13,"h":10.1988,"l":10.125,"n":13,"o":10.1988,"t":"2026-09-30T16:00:00Z","v":5819,"vw":10.158613},{"c":10.24,"h":10.25,"l":10.13,"n":12,"o":10.13,"t":"2026-09-30T16:15:00Z","v":6784,"vw":10.21202},{"c":10.25,"h":10.26,"l":10.24,"n":8,"o":10.24,"t":"2026-09-30T16:30:00Z","v":2832,"vw":10.249911},{"c":10.3,"h":10.3492,"l":10.22,"n":18,"o":10.22,"t":"2026-09-30T16:45:00Z","v":4588,"vw":10.31879},{"c":10.3348,"h":10.3348,"l":10.31,"n":3,"o":10.31,"t":"2026-09-30T17:00:00Z","v":712,"vw":10.314772},{"c":10.32,"h":10.32,"l":10.245,"n":23,"o":10.3185,"t":"2026-09-30T17:15:00Z","v":6597,"vw":10.308106},{"c":10.2869,"h":10.32,"l":10.2869,"n":12,"o":10.3,"t":"2026-09-30T17:30:00Z","v":5439,"vw":10.305116},{"c":10.285,"h":10.31,"l":10.28,"n":8,"o":10.3,"t":"2026-09-30T17:45:00Z","v":5323,"vw":10.298801},{"c":10.3,"h":10.3,"l":10.221,"n":15,"o":10.29,"t":"2026-09-30T18:00:00Z","v":8645,"vw":10.245795},{"c":10.33,"h":10.33,"l":10.32,"n":14,"o":10.33,"t":"2026-09-30T18:15:00Z","v":4245,"vw":10.323581},{"c":10.35,"h":10.35,"l":10.311,"n":9,"o":10.311,"t":"2026-09-30T18:30:00Z","v":2577,"vw":10.341143},{"c":10.375,"h":10.375,"l":10.36,"n":2,"o":10.36,"t":"2026-09-30T18:45:00Z","v":600,"vw":10.3725},{"c":10.315,"h":10.32,"l":10.29,"n":5,"o":10.29,"t":"2026-09-30T19:00:00Z","v":937,"vw":10.310281},{"c":10.39,"h":10.39,"l":10.36,"n":13,"o":10.3704,"t":"2026-09-30T19:15:00Z","v":8703,"vw":10.370324},{"c":10.41,"h":10.41,"l":10.36,"n":19,"o":10.38,"t":"2026-09-30T19:30:00Z","v":5880,"vw":10.384093},{"c":10.47,"h":10.47,"l":10.36,"n":90,"o":10.38,"t":"2026-09-30T19:45:00Z","v":33236,"vw":10.421229},{"c":10.42,"h":10.48,"l":10.41,"n":12,"o":10.48,"t":"2026-09-30T20:00:00Z","v":7354,"vw":10.412159},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-30T21:00:00Z","v":100,"vw":10.29},{"c":10.22,"h":10.22,"l":10.21,"n":13,"o":10.21,"t":"2026-09-30T21:45:00Z","v":4451,"vw":10.211201},{"c":10.15,"h":10.15,"l":10.1,"n":3,"o":10.13,"t":"2026-09-30T22:15:00Z","v":1100,"vw":10.127636},{"c":10.21,"h":10.21,"l":10.15,"n":2,"o":10.15,"t":"2026-09-30T22:30:00Z","v":291,"vw":10.18299},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-01T08:00:00Z","v":333,"vw":9.85},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-01T08:15:00Z","v":600,"vw":10.1},{"c":10.205,"h":10.205,"l":10.205,"n":21,"o":10.205,"t":"2026-10-01T10:00:00Z","v":644,"vw":10.205},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-01T10:15:00Z","v":300,"vw":10.15},{"c":10.13,"h":10.21,"l":10.13,"n":10,"o":10.21,"t":"2026-10-01T11:15:00Z","v":971,"vw":10.172617},{"c":10.25,"h":10.25,"l":10.25,"n":5,"o":10.25,"t":"2026-10-01T12:15:00Z","v":880,"vw":10.25},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-01T12:30:00Z","v":150,"vw":10.21},{"c":10.277,"h":10.32,"l":10.277,"n":5,"o":10.32,"t":"2026-10-01T13:00:00Z","v":436,"vw":10.302595},{"c":10,"h":10.29,"l":9.6,"n":135,"o":10.29,"t":"2026-10-01T13:15:00Z","v":20305,"vw":9.906039},{"c":10.2,"h":10.25,"l":9.74,"n":333,"o":9.98,"t":"2026-10-01T13:30:00Z","v":50860,"vw":9.992743},{"c":10.4514,"h":10.56,"l":10.25,"n":191,"o":10.25,"t":"2026-10-01T13:45:00Z","v":35459,"vw":10.443993},{"c":10.86,"h":10.89,"l":10.5674,"n":166,"o":10.5674,"t":"2026-10-01T14:00:00Z","v":73627,"vw":10.791575},{"c":11.05,"h":11.24,"l":10.82,"n":150,"o":10.83,"t":"2026-10-01T14:15:00Z","v":86083,"vw":11.009487},{"c":10.95,"h":11.055,"l":10.92,"n":48,"o":11.05,"t":"2026-10-01T14:30:00Z","v":7990,"vw":10.974283},{"c":11.03,"h":11.07,"l":10.881,"n":49,"o":10.93,"t":"2026-10-01T14:45:00Z","v":13808,"vw":11.03846},{"c":11.08,"h":11.14,"l":11.05,"n":70,"o":11.05,"t":"2026-10-01T15:00:00Z","v":10311,"vw":11.114509},{"c":10.95,"h":11.13,"l":10.95,"n":25,"o":11.13,"t":"2026-10-01T15:15:00Z","v":4231,"vw":11.071532},{"c":11.06,"h":11.065,"l":11,"n":7,"o":11,"t":"2026-10-01T15:30:00Z","v":1870,"vw":11.03107},{"c":10.8366,"h":11,"l":10.835,"n":23,"o":11,"t":"2026-10-01T15:45:00Z","v":4108,"vw":10.863127},{"c":10.86,"h":10.88,"l":10.78,"n":11,"o":10.8031,"t":"2026-10-01T16:00:00Z","v":1549,"vw":10.8189},{"c":11.01,"h":11.01,"l":10.92,"n":31,"o":10.94,"t":"2026-10-01T16:30:00Z","v":24681,"vw":10.966406},{"c":11.125,"h":11.125,"l":11.09,"n":7,"o":11.0999,"t":"2026-10-01T16:45:00Z","v":1146,"vw":11.114825},{"c":11.15,"h":11.16,"l":11.15,"n":2,"o":11.16,"t":"2026-10-01T17:00:00Z","v":217,"vw":11.155392},{"c":11.05,"h":11.22,"l":11.04,"n":14,"o":11.16,"t":"2026-10-01T17:15:00Z","v":12314,"vw":11.097696},{"c":11,"h":11.04,"l":10.98,"n":199,"o":11.04,"t":"2026-10-01T17:30:00Z","v":119202,"vw":10.994734},{"c":11.1688,"h":11.21,"l":11.06,"n":25,"o":11.06,"t":"2026-10-01T17:45:00Z","v":3461,"vw":11.162719},{"c":11.35,"h":11.35,"l":11.25,"n":9,"o":11.25,"t":"2026-10-01T18:00:00Z","v":5456,"vw":11.326065},{"c":11.24,"h":11.3,"l":11.24,"n":13,"o":11.28,"t":"2026-10-01T18:15:00Z","v":2730,"vw":11.253983},{"c":11.32,"h":11.32,"l":11.205,"n":37,"o":11.24,"t":"2026-10-01T18:30:00Z","v":37443,"vw":11.267229},{"c":11.22,"h":11.22,"l":11.22,"n":3,"o":11.22,"t":"2026-10-01T18:45:00Z","v":314,"vw":11.22},{"c":11.1999,"h":11.1999,"l":11.14,"n":2,"o":11.14,"t":"2026-10-01T19:00:00Z","v":520,"vw":11.188381},{"c":11.4,"h":11.4,"l":11.2,"n":17,"o":11.203,"t":"2026-10-01T19:15:00Z","v":5944,"vw":11.239409},{"c":11.48,"h":11.5212,"l":11.4,"n":51,"o":11.41,"t":"2026-10-01T19:30:00Z","v":4208,"vw":11.459509},{"c":11.42,"h":11.56,"l":11.36,"n":77,"o":11.5,"t":"2026-10-01T19:45:00Z","v":25057,"vw":11.505253},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-01T20:00:00Z","v":412,"vw":11.4},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-01T20:30:00Z","v":258,"vw":11.27},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-01T21:15:00Z","v":200,"vw":11.31},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-01T22:30:00Z","v":300,"vw":11.13},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-01T23:45:00Z","v":350,"vw":11.16},{"c":11.02,"h":11.16,"l":11,"n":14,"o":11.16,"t":"2026-10-02T08:00:00Z","v":2111,"vw":11.044827},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-02T08:15:00Z","v":262,"vw":10.98},{"c":11,"h":11,"l":11,"n":9,"o":11,"t":"2026-10-02T09:15:00Z","v":320,"vw":11},{"c":10.78,"h":10.82,"l":10.78,"n":35,"o":10.82,"t":"2026-10-02T10:00:00Z","v":768,"vw":10.792007},{"c":10.91,"h":10.92,"l":10.91,"n":7,"o":10.92,"t":"2026-10-02T10:15:00Z","v":2059,"vw":10.913158},{"c":10.98,"h":10.98,"l":10.97,"n":12,"o":10.97,"t":"2026-10-02T10:30:00Z","v":1529,"vw":10.972667},{"c":10.98,"h":10.98,"l":10.98,"n":5,"o":10.98,"t":"2026-10-02T11:00:00Z","v":1007,"vw":10.98},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-02T11:15:00Z","v":350,"vw":11.07},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-02T11:30:00Z","v":900,"vw":11},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-02T11:45:00Z","v":1000,"vw":11.08},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-02T12:00:00Z","v":200,"vw":11.09},{"c":11,"h":11.02,"l":10.89,"n":48,"o":11.02,"t":"2026-10-02T12:30:00Z","v":11114,"vw":10.970613},{"c":10.88,"h":10.92,"l":10.869,"n":5,"o":10.92,"t":"2026-10-02T12:45:00Z","v":458,"vw":10.88568},{"c":10.86,"h":10.96,"l":10.86,"n":58,"o":10.87,"t":"2026-10-02T13:00:00Z","v":7369,"vw":10.889395},{"c":11.06,"h":11.18,"l":10.8712,"n":14,"o":10.8712,"t":"2026-10-02T13:15:00Z","v":3092,"vw":10.988459},{"c":11.37,"h":11.73,"l":11.02,"n":207,"o":11.1,"t":"2026-10-02T13:30:00Z","v":31814,"vw":11.366942},{"c":11.36,"h":11.4181,"l":11.23,"n":112,"o":11.31,"t":"2026-10-02T13:45:00Z","v":38541,"vw":11.361703},{"c":10.78,"h":11.44,"l":10.78,"n":48,"o":11.44,"t":"2026-10-02T14:00:00Z","v":8239,"vw":11.046099},{"c":11.02,"h":11.24,"l":10.65,"n":548,"o":10.71,"t":"2026-10-02T14:15:00Z","v":184629,"vw":10.98871},{"c":11.13,"h":11.19,"l":11.03,"n":164,"o":11.03,"t":"2026-10-02T14:30:00Z","v":61078,"vw":11.169813},{"c":11.35,"h":11.35,"l":11,"n":21,"o":11,"t":"2026-10-02T14:45:00Z","v":3218,"vw":11.150839},{"c":11.51,"h":11.54,"l":11.34,"n":37,"o":11.34,"t":"2026-10-02T15:00:00Z","v":8540,"vw":11.469986},{"c":11.8,"h":11.84,"l":11.53,"n":62,"o":11.53,"t":"2026-10-02T15:15:00Z","v":15227,"vw":11.801021},{"c":11.74,"h":11.8,"l":11.69,"n":47,"o":11.8,"t":"2026-10-02T15:30:00Z","v":52062,"vw":11.692787},{"c":11.73,"h":11.765,"l":11.7113,"n":4,"o":11.765,"t":"2026-10-02T15:45:00Z","v":2227,"vw":11.722453},{"c":11.55,"h":11.55,"l":11.47,"n":10,"o":11.5,"t":"2026-10-02T16:00:00Z","v":3655,"vw":11.494213},{"c":11.53,"h":11.53,"l":11.5,"n":3,"o":11.5,"t":"2026-10-02T16:15:00Z","v":550,"vw":11.518182},{"c":11.53,"h":11.6,"l":11.491,"n":65,"o":11.491,"t":"2026-10-02T16:30:00Z","v":30012,"vw":11.563649},{"c":11.37,"h":11.53,"l":11.37,"n":23,"o":11.53,"t":"2026-10-02T16:45:00Z","v":10538,"vw":11.489838},{"c":11.42,"h":11.465,"l":11.3229,"n":9,"o":11.3229,"t":"2026-10-02T17:00:00Z","v":1675,"vw":11.380565},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-02T17:15:00Z","v":244,"vw":11.38},{"c":11.6,"h":11.6,"l":11.43,"n":20,"o":11.56,"t":"2026-10-02T17:30:00Z","v":5816,"vw":11.522201},{"c":11.66,"h":11.66,"l":11.57,"n":12,"o":11.595,"t":"2026-10-02T17:45:00Z","v":1578,"vw":11.599841},{"c":11.63,"h":11.725,"l":11.63,"n":12,"o":11.69,"t":"2026-10-02T18:00:00Z","v":3028,"vw":11.673309},{"c":11.695,"h":11.695,"l":11.5801,"n":20,"o":11.5801,"t":"2026-10-02T18:15:00Z","v":7083,"vw":11.603116},{"c":11.9518,"h":11.99,"l":11.8,"n":35,"o":11.8,"t":"2026-10-02T18:30:00Z","v":4581,"vw":11.874918},{"c":11.8682,"h":11.92,"l":11.84,"n":13,"o":11.92,"t":"2026-10-02T18:45:00Z","v":2074,"vw":11.864645},{"c":11.86,"h":11.86,"l":11.81,"n":12,"o":11.86,"t":"2026-10-02T19:00:00Z","v":1853,"vw":11.840806},{"c":11.82,"h":11.88,"l":11.76,"n":12,"o":11.88,"t":"2026-10-02T19:15:00Z","v":2876,"vw":11.805382},{"c":11.87,"h":11.88,"l":11.81,"n":17,"o":11.81,"t":"2026-10-02T19:30:00Z","v":3713,"vw":11.864417},{"c":11.88,"h":11.95,"l":11.84,"n":76,"o":11.9,"t":"2026-10-02T19:45:00Z","v":12264,"vw":11.8968},{"c":11.73,"h":11.84,"l":11.72,"n":14,"o":11.84,"t":"2026-10-02T20:00:00Z","v":1945,"vw":11.772082},{"c":11.7401,"h":11.7401,"l":11.7401,"n":1,"o":11.7401,"t":"2026-10-02T20:15:00Z","v":900,"vw":11.7401},{"c":11.7404,"h":11.7404,"l":11.7404,"n":1,"o":11.7404,"t":"2026-10-02T20:30:00Z","v":150,"vw":11.7404},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-02T22:15:00Z","v":219,"vw":11.67},{"c":10.9083,"h":10.9083,"l":10.9083,"n":1,"o":10.9083,"t":"2026-10-02T22:30:00Z","v":605,"vw":10.9083},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-02T23:00:00Z","v":820,"vw":11},{"c":12.3994,"h":12.3994,"l":12.3994,"n":1,"o":12.3994,"t":"2026-10-02T23:15:00Z","v":100,"vw":12.3994},{"c":10.38,"h":10.4,"l":10,"n":100,"o":10.06,"t":"2026-10-05T08:00:00Z","v":8437,"vw":10.107472},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-05T08:15:00Z","v":1030,"vw":10.3},{"c":10.27,"h":10.27,"l":10.27,"n":7,"o":10.27,"t":"2026-10-05T10:00:00Z","v":983,"vw":10.27},{"c":10.49,"h":10.61,"l":10.49,"n":6,"o":10.61,"t":"2026-10-05T10:45:00Z","v":1811,"vw":10.586014},{"c":10.72,"h":10.73,"l":10.62,"n":8,"o":10.62,"t":"2026-10-05T11:00:00Z","v":2099,"vw":10.677936},{"c":10.73,"h":10.73,"l":10.72,"n":5,"o":10.72,"t":"2026-10-05T11:15:00Z","v":1819,"vw":10.724145},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-05T11:30:00Z","v":180,"vw":10.71},{"c":10.72,"h":10.7435,"l":10.72,"n":4,"o":10.7435,"t":"2026-10-05T11:45:00Z","v":3758,"vw":10.720988},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-05T12:15:00Z","v":106,"vw":10.7},{"c":10.62,"h":10.62,"l":10.62,"n":4,"o":10.62,"t":"2026-10-05T12:30:00Z","v":804,"vw":10.62},{"c":10.44,"h":10.539,"l":10.42,"n":21,"o":10.539,"t":"2026-10-05T13:15:00Z","v":5499,"vw":10.501839},{"c":9.68,"h":10.61,"l":9.25,"n":767,"o":10.59,"t":"2026-10-05T13:30:00Z","v":181788,"vw":9.825622},{"c":10.038,"h":10.31,"l":9.68,"n":183,"o":9.74,"t":"2026-10-05T13:45:00Z","v":61301,"vw":9.945476},{"c":9.8332,"h":10.115,"l":9.65,"n":174,"o":10.06,"t":"2026-10-05T14:00:00Z","v":51583,"vw":9.872797},{"c":9.64,"h":9.8,"l":9.49,"n":358,"o":9.8,"t":"2026-10-05T14:15:00Z","v":139937,"vw":9.580121},{"c":9.4,"h":9.7699,"l":9.4,"n":342,"o":9.6,"t":"2026-10-05T14:30:00Z","v":77139,"vw":9.491545},{"c":9.24,"h":9.3912,"l":9.175,"n":573,"o":9.35,"t":"2026-10-05T14:45:00Z","v":108854,"vw":9.307573},{"c":9.37,"h":9.46,"l":9.23,"n":194,"o":9.27,"t":"2026-10-05T15:00:00Z","v":47746,"vw":9.412916},{"c":9.61,"h":9.7,"l":9.38,"n":389,"o":9.395,"t":"2026-10-05T15:15:00Z","v":71651,"vw":9.568011},{"c":9.53,"h":9.65,"l":9.44,"n":63,"o":9.585,"t":"2026-10-05T15:30:00Z","v":13415,"vw":9.524095},{"c":9.97,"h":9.97,"l":9.54,"n":161,"o":9.5515,"t":"2026-10-05T15:45:00Z","v":107290,"vw":9.868417},{"c":9.83,"h":10.05,"l":9.83,"n":112,"o":9.94,"t":"2026-10-05T16:00:00Z","v":22389,"vw":9.947867},{"c":9.97,"h":9.99,"l":9.9,"n":29,"o":9.9,"t":"2026-10-05T16:15:00Z","v":16898,"vw":9.949231},{"c":10,"h":10,"l":9.9,"n":30,"o":9.97,"t":"2026-10-05T16:30:00Z","v":7583,"vw":9.946907},{"c":10.06,"h":10.11,"l":9.99,"n":128,"o":10.01,"t":"2026-10-05T16:45:00Z","v":15262,"vw":10.041498},{"c":10.11,"h":10.12,"l":10.0401,"n":27,"o":10.0885,"t":"2026-10-05T17:00:00Z","v":7819,"vw":10.080299},{"c":9.96,"h":10.1095,"l":9.95,"n":50,"o":10.1095,"t":"2026-10-05T17:15:00Z","v":17785,"vw":10.016166},{"c":9.81,"h":9.97,"l":9.81,"n":37,"o":9.97,"t":"2026-10-05T17:30:00Z","v":8057,"vw":9.877929},{"c":9.94,"h":9.99,"l":9.8,"n":34,"o":9.8,"t":"2026-10-05T17:45:00Z","v":14675,"vw":9.941431},{"c":10.01,"h":10.01,"l":9.92,"n":6,"o":9.96,"t":"2026-10-05T18:00:00Z","v":1650,"vw":9.983152},{"c":10,"h":10,"l":9.96,"n":15,"o":9.98,"t":"2026-10-05T18:15:00Z","v":2797,"vw":9.987945},{"c":10.06,"h":10.06,"l":9.99,"n":14,"o":9.99,"t":"2026-10-05T18:30:00Z","v":3197,"vw":10.028647},{"c":9.85,"h":10.065,"l":9.85,"n":20,"o":10.05,"t":"2026-10-05T18:45:00Z","v":14617,"vw":10.045961},{"c":9.5901,"h":9.811,"l":9.581,"n":74,"o":9.811,"t":"2026-10-05T19:00:00Z","v":62897,"vw":9.623111},{"c":9.69,"h":9.69,"l":9.5888,"n":69,"o":9.5985,"t":"2026-10-05T19:15:00Z","v":24392,"vw":9.623114},{"c":9.63,"h":9.72,"l":9.5639,"n":54,"o":9.665,"t":"2026-10-05T19:30:00Z","v":23827,"vw":9.620119},{"c":9.7,"h":9.72,"l":9.51,"n":173,"o":9.61,"t":"2026-10-05T19:45:00Z","v":82106,"vw":9.644502},{"c":9.7,"h":9.7,"l":9.61,"n":8,"o":9.65,"t":"2026-10-05T20:00:00Z","v":2110,"vw":9.660276},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-05T20:15:00Z","v":250,"vw":9.72},{"c":9.7,"h":9.7,"l":9.66,"n":2,"o":9.66,"t":"2026-10-05T20:30:00Z","v":303,"vw":9.673597},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-05T20:45:00Z","v":200,"vw":9.68},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-05T21:45:00Z","v":103,"vw":9.62},{"c":9.56,"h":9.57,"l":9.56,"n":5,"o":9.57,"t":"2026-10-05T22:15:00Z","v":4480,"vw":9.561071},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-05T23:00:00Z","v":100,"vw":9.72},{"c":9.6998,"h":9.6998,"l":9.65,"n":7,"o":9.69,"t":"2026-10-05T23:30:00Z","v":1537,"vw":9.69357},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-05T23:45:00Z","v":135,"vw":9.58},{"c":9.57,"h":9.59,"l":9.57,"n":5,"o":9.57,"t":"2026-10-06T08:00:00Z","v":1447,"vw":9.572857},{"c":9.58,"h":9.6,"l":9.58,"n":5,"o":9.6,"t":"2026-10-06T08:45:00Z","v":1486,"vw":9.586729},{"c":9.57,"h":9.61,"l":9.57,"n":4,"o":9.61,"t":"2026-10-06T09:00:00Z","v":550,"vw":9.591081},{"c":9.53,"h":9.53,"l":9.47,"n":5,"o":9.47,"t":"2026-10-06T10:45:00Z","v":800,"vw":9.5175},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-10-06T11:00:00Z","v":2587,"vw":9.55},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-06T11:30:00Z","v":150,"vw":9.64},{"c":9.8,"h":9.8,"l":9.67,"n":8,"o":9.67,"t":"2026-10-06T11:45:00Z","v":2420,"vw":9.77631},{"c":9.6819,"h":9.75,"l":9.6819,"n":3,"o":9.75,"t":"2026-10-06T12:00:00Z","v":3802,"vw":9.732066},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-06T12:15:00Z","v":601,"vw":9.8},{"c":9.8,"h":9.8,"l":9.78,"n":13,"o":9.8,"t":"2026-10-06T12:30:00Z","v":3894,"vw":9.796699},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-06T12:45:00Z","v":306,"vw":9.77},{"c":10,"h":10,"l":9.78,"n":11,"o":9.78,"t":"2026-10-06T13:15:00Z","v":757,"vw":9.91766},{"c":9.95,"h":10.16,"l":9.64,"n":230,"o":9.975,"t":"2026-10-06T13:30:00Z","v":46755,"vw":9.911305},{"c":9.54,"h":9.97,"l":9.54,"n":79,"o":9.97,"t":"2026-10-06T13:45:00Z","v":29439,"vw":9.676853},{"c":9.78,"h":9.78,"l":9.4,"n":40,"o":9.57,"t":"2026-10-06T14:00:00Z","v":7927,"vw":9.581491},{"c":10.0533,"h":10.0533,"l":9.745,"n":81,"o":9.75,"t":"2026-10-06T14:15:00Z","v":22528,"vw":9.932219},{"c":10.08,"h":10.12,"l":9.97,"n":112,"o":10.02,"t":"2026-10-06T14:30:00Z","v":19523,"vw":10.022215},{"c":9.98,"h":10.06,"l":9.92,"n":25,"o":10.04,"t":"2026-10-06T14:45:00Z","v":6091,"vw":9.999771},{"c":10.2,"h":10.2,"l":10,"n":21,"o":10,"t":"2026-10-06T15:00:00Z","v":6439,"vw":10.153076},{"c":10.14,"h":10.3175,"l":10.14,"n":38,"o":10.3175,"t":"2026-10-06T15:15:00Z","v":11813,"vw":10.243785},{"c":10.17,"h":10.26,"l":10.17,"n":17,"o":10.202,"t":"2026-10-06T15:30:00Z","v":12890,"vw":10.206078},{"c":10.27,"h":10.27,"l":10.21,"n":9,"o":10.25,"t":"2026-10-06T15:45:00Z","v":1783,"vw":10.240446},{"c":10.28,"h":10.37,"l":10.28,"n":15,"o":10.3,"t":"2026-10-06T16:00:00Z","v":8892,"vw":10.306216},{"c":10.3501,"h":10.3799,"l":10.31,"n":24,"o":10.31,"t":"2026-10-06T16:15:00Z","v":6860,"vw":10.344334},{"c":10.21,"h":10.33,"l":10.21,"n":12,"o":10.33,"t":"2026-10-06T16:30:00Z","v":1448,"vw":10.287613},{"c":10.17,"h":10.27,"l":10.17,"n":7,"o":10.21,"t":"2026-10-06T16:45:00Z","v":1621,"vw":10.218937},{"c":10.16,"h":10.21,"l":10.15,"n":28,"o":10.17,"t":"2026-10-06T17:00:00Z","v":4966,"vw":10.161243},{"c":10.25,"h":10.25,"l":10.16,"n":23,"o":10.16,"t":"2026-10-06T17:15:00Z","v":14992,"vw":10.223846},{"c":10.2,"h":10.245,"l":10.2,"n":6,"o":10.22,"t":"2026-10-06T17:30:00Z","v":2349,"vw":10.213182},{"c":10.29,"h":10.29,"l":10.22,"n":4,"o":10.22,"t":"2026-10-06T17:45:00Z","v":4550,"vw":10.228462},{"c":10.21,"h":10.21,"l":10.21,"n":4,"o":10.21,"t":"2026-10-06T18:00:00Z","v":212,"vw":10.21},{"c":10.15,"h":10.17,"l":10.14,"n":16,"o":10.17,"t":"2026-10-06T18:15:00Z","v":1738,"vw":10.153087},{"c":10.17,"h":10.19,"l":10.17,"n":3,"o":10.19,"t":"2026-10-06T18:45:00Z","v":1449,"vw":10.173921},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-06T19:00:00Z","v":115,"vw":10.22},{"c":10.2001,"h":10.2001,"l":10.2001,"n":1,"o":10.2001,"t":"2026-10-06T19:15:00Z","v":200,"vw":10.2001},{"c":10.23,"h":10.3,"l":10.2,"n":12,"o":10.3,"t":"2026-10-06T19:30:00Z","v":1563,"vw":10.238322},{"c":10.2,"h":10.27,"l":10.16,"n":41,"o":10.24,"t":"2026-10-06T19:45:00Z","v":8971,"vw":10.227325},{"c":10.1904,"h":10.1904,"l":10.15,"n":7,"o":10.17,"t":"2026-10-06T20:00:00Z","v":1577,"vw":10.155259},{"c":10.33,"h":10.33,"l":10.12,"n":2,"o":10.12,"t":"2026-10-07T08:00:00Z","v":400,"vw":10.2775},{"c":10.5,"h":10.5,"l":10.42,"n":7,"o":10.42,"t":"2026-10-07T09:00:00Z","v":1250,"vw":10.478331},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-07T09:30:00Z","v":100,"vw":10.5},{"c":10.58,"h":10.58,"l":10.58,"n":5,"o":10.58,"t":"2026-10-07T10:30:00Z","v":200,"vw":10.58},{"c":10.6301,"h":10.6301,"l":10.6301,"n":1,"o":10.6301,"t":"2026-10-07T10:45:00Z","v":300,"vw":10.6301},{"c":10.65,"h":10.6684,"l":10.65,"n":3,"o":10.6684,"t":"2026-10-07T11:00:00Z","v":400,"vw":10.6546},{"c":10.682,"h":10.7237,"l":10.66,"n":38,"o":10.66,"t":"2026-10-07T11:15:00Z","v":4184,"vw":10.712689},{"c":10.65,"h":10.65,"l":10.65,"n":6,"o":10.65,"t":"2026-10-07T11:45:00Z","v":4000,"vw":10.65},{"c":10.65,"h":10.65,"l":10.6,"n":10,"o":10.6,"t":"2026-10-07T12:00:00Z","v":2500,"vw":10.619262},{"c":10.679,"h":10.679,"l":10.65,"n":3,"o":10.65,"t":"2026-10-07T12:15:00Z","v":710,"vw":10.658286},{"c":10.71,"h":10.71,"l":10.71,"n":23,"o":10.71,"t":"2026-10-07T12:30:00Z","v":10016,"vw":10.71},{"c":10.7061,"h":10.7061,"l":10.69,"n":32,"o":10.69,"t":"2026-10-07T12:45:00Z","v":21244,"vw":10.696468},{"c":10.6536,"h":10.7,"l":10.6536,"n":26,"o":10.68,"t":"2026-10-07T13:00:00Z","v":10873,"vw":10.695427},{"c":10.68,"h":10.68,"l":10.67,"n":6,"o":10.68,"t":"2026-10-07T13:15:00Z","v":1059,"vw":10.6775},{"c":10.57,"h":10.85,"l":10.53,"n":198,"o":10.67,"t":"2026-10-07T13:30:00Z","v":50356,"vw":10.689701},{"c":10.45,"h":10.7,"l":10.45,"n":50,"o":10.6,"t":"2026-10-07T13:45:00Z","v":15036,"vw":10.606939},{"c":10.5746,"h":10.6,"l":10.54,"n":14,"o":10.54,"t":"2026-10-07T14:00:00Z","v":3693,"vw":10.56469},{"c":10.53,"h":10.575,"l":10.53,"n":56,"o":10.575,"t":"2026-10-07T14:15:00Z","v":29364,"vw":10.555654},{"c":10.5687,"h":10.5687,"l":10.5687,"n":2,"o":10.5687,"t":"2026-10-07T14:30:00Z","v":190,"vw":10.5687},{"c":10.71,"h":10.71,"l":10.68,"n":6,"o":10.68,"t":"2026-10-07T14:45:00Z","v":402,"vw":10.690753},{"c":10.7,"h":10.7703,"l":10.7,"n":9,"o":10.74,"t":"2026-10-07T15:00:00Z","v":1105,"vw":10.75143},{"c":10.74,"h":10.75,"l":10.7,"n":9,"o":10.7,"t":"2026-10-07T15:15:00Z","v":2159,"vw":10.732079},{"c":10.64,"h":10.6801,"l":10.61,"n":22,"o":10.68,"t":"2026-10-07T15:30:00Z","v":2487,"vw":10.663899},{"c":10.4752,"h":10.54,"l":10.39,"n":152,"o":10.5101,"t":"2026-10-07T15:45:00Z","v":65960,"vw":10.437402},{"c":10.495,"h":10.495,"l":10.46,"n":6,"o":10.46,"t":"2026-10-07T16:00:00Z","v":7898,"vw":10.493422},{"c":10.6,"h":10.6,"l":10.58,"n":2,"o":10.58,"t":"2026-10-07T16:15:00Z","v":426,"vw":10.58939},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-07T16:30:00Z","v":163,"vw":10.56},{"c":10.59,"h":10.59,"l":10.585,"n":4,"o":10.585,"t":"2026-10-07T16:45:00Z","v":800,"vw":10.58625},{"c":10.65,"h":10.65,"l":10.6044,"n":8,"o":10.64,"t":"2026-10-07T17:00:00Z","v":2939,"vw":10.613599},{"c":10.57,"h":10.6,"l":10.565,"n":41,"o":10.585,"t":"2026-10-07T17:15:00Z","v":6940,"vw":10.576512},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-07T17:30:00Z","v":200,"vw":10.55},{"c":10.7,"h":10.7,"l":10.6,"n":20,"o":10.6,"t":"2026-10-07T17:45:00Z","v":6166,"vw":10.624188},{"c":10.7,"h":10.72,"l":10.69,"n":5,"o":10.69,"t":"2026-10-07T18:00:00Z","v":2611,"vw":10.700383},{"c":10.6701,"h":10.7001,"l":10.6701,"n":2,"o":10.7001,"t":"2026-10-07T18:15:00Z","v":5845,"vw":10.671588},{"c":10.78,"h":10.8,"l":10.72,"n":40,"o":10.72,"t":"2026-10-07T18:30:00Z","v":32690,"vw":10.786811},{"c":10.87,"h":10.87,"l":10.81,"n":8,"o":10.81,"t":"2026-10-07T18:45:00Z","v":1542,"vw":10.853172},{"c":10.795,"h":10.82,"l":10.795,"n":2,"o":10.82,"t":"2026-10-07T19:00:00Z","v":5655,"vw":10.795442},{"c":10.65,"h":10.65,"l":10.61,"n":6,"o":10.63,"t":"2026-10-07T19:15:00Z","v":828,"vw":10.62027},{"c":10.4129,"h":10.5127,"l":10.4116,"n":137,"o":10.49,"t":"2026-10-07T19:30:00Z","v":46649,"vw":10.45115},{"c":10.44,"h":10.54,"l":10.4,"n":24,"o":10.505,"t":"2026-10-07T19:45:00Z","v":14381,"vw":10.481514},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-10-07T20:00:00Z","v":403,"vw":10.46},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-10-07T21:15:00Z","v":500,"vw":10.43},{"c":10.42,"h":10.43,"l":10.42,"n":4,"o":10.43,"t":"2026-10-07T21:45:00Z","v":420,"vw":10.425238},{"c":10.38,"h":10.42,"l":10.38,"n":3,"o":10.42,"t":"2026-10-07T22:00:00Z","v":340,"vw":10.394706},{"c":10.42,"h":10.43,"l":10.42,"n":2,"o":10.43,"t":"2026-10-07T22:30:00Z","v":400,"vw":10.425},{"c":10.68,"h":10.77,"l":10.68,"n":14,"o":10.77,"t":"2026-10-08T08:00:00Z","v":4525,"vw":10.702111},{"c":10.8901,"h":10.8901,"l":10.89,"n":3,"o":10.89,"t":"2026-10-08T11:00:00Z","v":425,"vw":10.89005},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-08T11:15:00Z","v":100,"vw":10.91},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-08T11:30:00Z","v":100,"vw":10.87},{"c":10.86,"h":10.86,"l":10.86,"n":4,"o":10.86,"t":"2026-10-08T12:00:00Z","v":550,"vw":10.86},{"c":10.9216,"h":10.9216,"l":10.9216,"n":1,"o":10.9216,"t":"2026-10-08T12:30:00Z","v":100,"vw":10.9216},{"c":10.91,"h":10.93,"l":10.9,"n":29,"o":10.91,"t":"2026-10-08T12:45:00Z","v":26537,"vw":10.919517},{"c":10.86,"h":10.87,"l":10.86,"n":2,"o":10.87,"t":"2026-10-08T13:00:00Z","v":706,"vw":10.862833},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-08T13:15:00Z","v":199,"vw":10.84},{"c":10.78,"h":10.93,"l":10.78,"n":38,"o":10.91,"t":"2026-10-08T13:30:00Z","v":11592,"vw":10.903738},{"c":10.98,"h":11.0068,"l":10.73,"n":26,"o":10.73,"t":"2026-10-08T13:45:00Z","v":5782,"vw":10.914208},{"c":10.97,"h":11.065,"l":10.945,"n":21,"o":11,"t":"2026-10-08T14:00:00Z","v":3953,"vw":10.988082},{"c":10.76,"h":10.9,"l":10.76,"n":4,"o":10.9,"t":"2026-10-08T14:15:00Z","v":686,"vw":10.860583},{"c":10.82,"h":10.84,"l":10.77,"n":5,"o":10.77,"t":"2026-10-08T14:30:00Z","v":505,"vw":10.797},{"c":11.07,"h":11.1099,"l":11.05,"n":13,"o":11.08,"t":"2026-10-08T15:00:00Z","v":9449,"vw":11.088627},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-08T15:15:00Z","v":130,"vw":11.08},{"c":11.2,"h":11.25,"l":11.125,"n":6,"o":11.125,"t":"2026-10-08T15:30:00Z","v":615,"vw":11.217412},{"c":11.17,"h":11.19,"l":11.07,"n":56,"o":11.11,"t":"2026-10-08T15:45:00Z","v":6169,"vw":11.138141},{"c":11.025,"h":11.11,"l":11,"n":32,"o":11.11,"t":"2026-10-08T16:15:00Z","v":20260,"vw":11.043313},{"c":11.23,"h":11.23,"l":11.045,"n":42,"o":11.045,"t":"2026-10-08T16:30:00Z","v":4005,"vw":11.141978},{"c":11.91,"h":12.01,"l":11.235,"n":131,"o":11.235,"t":"2026-10-08T16:45:00Z","v":34610,"vw":11.844094},{"c":11.76,"h":11.9478,"l":11.715,"n":21,"o":11.9478,"t":"2026-10-08T17:00:00Z","v":4716,"vw":11.828446},{"c":11.9,"h":11.96,"l":11.67,"n":61,"o":11.67,"t":"2026-10-08T17:15:00Z","v":26316,"vw":11.833108},{"c":11.85,"h":11.895,"l":11.8,"n":12,"o":11.895,"t":"2026-10-08T17:30:00Z","v":4362,"vw":11.849464},{"c":11.8,"h":11.9,"l":11.8,"n":8,"o":11.82,"t":"2026-10-08T17:45:00Z","v":1555,"vw":11.863764},{"c":11.7048,"h":11.8264,"l":11.6962,"n":11,"o":11.76,"t":"2026-10-08T18:00:00Z","v":4479,"vw":11.738514},{"c":11.5,"h":11.71,"l":11.5,"n":25,"o":11.6812,"t":"2026-10-08T18:15:00Z","v":4232,"vw":11.596796},{"c":11.5,"h":11.5,"l":11.46,"n":12,"o":11.46,"t":"2026-10-08T18:30:00Z","v":3235,"vw":11.487391},{"c":11.51,"h":11.57,"l":11.51,"n":15,"o":11.52,"t":"2026-10-08T18:45:00Z","v":2141,"vw":11.530042},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-08T19:00:00Z","v":100,"vw":11.47},{"c":11.24,"h":11.42,"l":11.2369,"n":35,"o":11.42,"t":"2026-10-08T19:15:00Z","v":7027,"vw":11.27803},{"c":11.31,"h":11.31,"l":11.21,"n":9,"o":11.21,"t":"2026-10-08T19:30:00Z","v":1894,"vw":11.249068},{"c":11.29,"h":11.29,"l":11.2,"n":46,"o":11.2,"t":"2026-10-08T19:45:00Z","v":49070,"vw":11.24154},{"c":11.28,"h":11.28,"l":11.28,"n":4,"o":11.28,"t":"2026-10-08T20:00:00Z","v":138,"vw":11.28},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-08T21:45:00Z","v":200,"vw":11.28},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-08T22:30:00Z","v":100,"vw":11.35},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-08T22:45:00Z","v":500,"vw":11},{"c":10.98,"h":10.99,"l":10.98,"n":2,"o":10.99,"t":"2026-10-09T11:15:00Z","v":1100,"vw":10.980909},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-09T11:45:00Z","v":100,"vw":11.05},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-09T12:45:00Z","v":100,"vw":11.03},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-09T13:00:00Z","v":998,"vw":11.03},{"c":11.08,"h":11.08,"l":11.01,"n":4,"o":11.01,"t":"2026-10-09T13:15:00Z","v":5768,"vw":11.074173},{"c":11.78,"h":11.78,"l":10.99,"n":45,"o":10.99,"t":"2026-10-09T13:30:00Z","v":6054,"vw":11.501746},{"c":11.86,"h":12,"l":11.66,"n":30,"o":11.735,"t":"2026-10-09T13:45:00Z","v":6860,"vw":11.897426},{"c":11.9,"h":11.9,"l":11.6901,"n":17,"o":11.73,"t":"2026-10-09T14:00:00Z","v":3098,"vw":11.746238},{"c":11.69,"h":11.805,"l":11.69,"n":10,"o":11.76,"t":"2026-10-09T14:15:00Z","v":11087,"vw":11.798208},{"c":11.66,"h":11.66,"l":11.6549,"n":2,"o":11.6549,"t":"2026-10-09T14:30:00Z","v":1402,"vw":11.656355},{"c":11.41,"h":11.66,"l":11.4,"n":134,"o":11.63,"t":"2026-10-09T14:45:00Z","v":52517,"vw":11.532408},{"c":11.44,"h":11.44,"l":11.3401,"n":9,"o":11.37,"t":"2026-10-09T15:00:00Z","v":2569,"vw":11.373735},{"c":11.52,"h":11.52,"l":11.35,"n":8,"o":11.35,"t":"2026-10-09T15:15:00Z","v":1633,"vw":11.415284},{"c":11.61,"h":11.65,"l":11.61,"n":16,"o":11.61,"t":"2026-10-09T15:30:00Z","v":6100,"vw":11.641436},{"c":11.63,"h":11.63,"l":11.5532,"n":5,"o":11.5532,"t":"2026-10-09T15:45:00Z","v":839,"vw":11.583106},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-09T16:00:00Z","v":400,"vw":11.6},{"c":11.61,"h":11.65,"l":11.61,"n":4,"o":11.6201,"t":"2026-10-09T16:15:00Z","v":1200,"vw":11.618375},{"c":11.79,"h":11.79,"l":11.75,"n":5,"o":11.78,"t":"2026-10-09T16:45:00Z","v":2116,"vw":11.775099},{"c":11.81,"h":11.81,"l":11.73,"n":6,"o":11.73,"t":"2026-10-09T17:00:00Z","v":4146,"vw":11.797213},{"c":11.81,"h":11.82,"l":11.78,"n":13,"o":11.78,"t":"2026-10-09T17:15:00Z","v":1337,"vw":11.805033},{"c":11.78,"h":11.78,"l":11.76,"n":6,"o":11.76,"t":"2026-10-09T17:30:00Z","v":1400,"vw":11.764286},{"c":11.7,"h":11.8,"l":11.7,"n":16,"o":11.8,"t":"2026-10-09T17:45:00Z","v":5275,"vw":11.7969},{"c":11.73,"h":11.74,"l":11.73,"n":4,"o":11.73,"t":"2026-10-09T18:00:00Z","v":400,"vw":11.7325},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-09T18:15:00Z","v":163,"vw":11.74},{"c":11.751,"h":11.751,"l":11.7,"n":7,"o":11.73,"t":"2026-10-09T18:30:00Z","v":1086,"vw":11.722906},{"c":11.74,"h":11.79,"l":11.74,"n":7,"o":11.78,"t":"2026-10-09T18:45:00Z","v":878,"vw":11.771333},{"c":11.72,"h":11.74,"l":11.72,"n":3,"o":11.74,"t":"2026-10-09T19:00:00Z","v":325,"vw":11.732},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-09T19:15:00Z","v":145,"vw":11.77},{"c":11.87,"h":11.91,"l":11.86,"n":17,"o":11.86,"t":"2026-10-09T19:30:00Z","v":10565,"vw":11.892548},{"c":11.76,"h":11.8467,"l":11.76,"n":7,"o":11.82,"t":"2026-10-09T19:45:00Z","v":5838,"vw":11.788134},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-09T20:00:00Z","v":197,"vw":11.8},{"c":11.9526,"h":11.9526,"l":11.9526,"n":1,"o":11.9526,"t":"2026-10-09T22:00:00Z","v":300,"vw":11.9526},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-09T23:30:00Z","v":1000,"vw":11.79},{"c":11.84,"h":11.84,"l":11.72,"n":7,"o":11.72,"t":"2026-10-12T08:00:00Z","v":3361,"vw":11.79565},{"c":11.9384,"h":12.08,"l":11.93,"n":11,"o":12.08,"t":"2026-10-12T11:00:00Z","v":1232,"vw":11.977624},{"c":12.17,"h":12.2,"l":12.14,"n":10,"o":12.2,"t":"2026-10-12T11:30:00Z","v":2047,"vw":12.190203},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-12T11:45:00Z","v":501,"vw":12.12},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-12T12:15:00Z","v":100,"vw":12.35},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-12T12:30:00Z","v":100,"vw":12.32},{"c":12.97,"h":13,"l":12.505,"n":142,"o":12.505,"t":"2026-10-12T13:30:00Z","v":35450,"vw":12.863037},{"c":13.3,"h":13.41,"l":12.95,"n":116,"o":12.95,"t":"2026-10-12T13:45:00Z","v":25216,"vw":13.099708},{"c":13.85,"h":13.95,"l":13.3,"n":91,"o":13.3,"t":"2026-10-12T14:00:00Z","v":15177,"vw":13.75738},{"c":13.6301,"h":13.7524,"l":13.6301,"n":29,"o":13.71,"t":"2026-10-12T14:15:00Z","v":4054,"vw":13.682935},{"c":13.54,"h":13.67,"l":13.54,"n":16,"o":13.6,"t":"2026-10-12T14:30:00Z","v":2103,"vw":13.591324},{"c":13.4801,"h":13.58,"l":13.47,"n":20,"o":13.5799,"t":"2026-10-12T14:45:00Z","v":3245,"vw":13.539296},{"c":13.7746,"h":13.775,"l":13.4714,"n":32,"o":13.4714,"t":"2026-10-12T15:00:00Z","v":8206,"vw":13.721953},{"c":13.91,"h":13.97,"l":13.6414,"n":26,"o":13.7,"t":"2026-10-12T15:15:00Z","v":5466,"vw":13.814582},{"c":13.9,"h":14.0399,"l":13.87,"n":24,"o":14.0399,"t":"2026-10-12T15:30:00Z","v":4233,"vw":13.91738},{"c":14,"h":14.08,"l":13.85,"n":23,"o":13.89,"t":"2026-10-12T15:45:00Z","v":6630,"vw":13.975553},{"c":14.1,"h":14.13,"l":13.99,"n":27,"o":14.03,"t":"2026-10-12T16:00:00Z","v":12647,"vw":14.094226},{"c":14.16,"h":14.17,"l":14.02,"n":17,"o":14.02,"t":"2026-10-12T16:15:00Z","v":3172,"vw":14.077939},{"c":14.22,"h":14.22,"l":14.15,"n":38,"o":14.22,"t":"2026-10-12T16:30:00Z","v":11013,"vw":14.164916},{"c":14.24,"h":14.25,"l":14.16,"n":22,"o":14.19,"t":"2026-10-12T16:45:00Z","v":4464,"vw":14.198654},{"c":14.17,"h":14.2523,"l":14.17,"n":9,"o":14.2523,"t":"2026-10-12T17:00:00Z","v":668,"vw":14.20246},{"c":14.1,"h":14.23,"l":14.1,"n":5,"o":14.23,"t":"2026-10-12T17:15:00Z","v":988,"vw":14.114607},{"c":14.175,"h":14.175,"l":14.08,"n":6,"o":14.08,"t":"2026-10-12T17:30:00Z","v":813,"vw":14.135},{"c":14.195,"h":14.2,"l":14.12,"n":9,"o":14.15,"t":"2026-10-12T17:45:00Z","v":1920,"vw":14.173367},{"c":14.21,"h":14.21,"l":14.21,"n":4,"o":14.21,"t":"2026-10-12T18:00:00Z","v":540,"vw":14.21},{"c":14.33,"h":14.335,"l":14.245,"n":19,"o":14.28,"t":"2026-10-12T18:15:00Z","v":2293,"vw":14.305725},{"c":14.22,"h":14.42,"l":14.22,"n":18,"o":14.42,"t":"2026-10-12T18:30:00Z","v":879,"vw":14.322356},{"c":14.22,"h":14.23,"l":14.12,"n":16,"o":14.18,"t":"2026-10-12T18:45:00Z","v":1457,"vw":14.18609},{"c":14.2,"h":14.2,"l":14.15,"n":5,"o":14.15,"t":"2026-10-12T19:00:00Z","v":741,"vw":14.185816},{"c":14.16,"h":14.22,"l":14.12,"n":24,"o":14.19,"t":"2026-10-12T19:15:00Z","v":2253,"vw":14.171513},{"c":14.03,"h":14.11,"l":14.03,"n":9,"o":14.075,"t":"2026-10-12T19:30:00Z","v":3689,"vw":14.078409},{"c":14.39,"h":14.39,"l":14.095,"n":63,"o":14.12,"t":"2026-10-12T19:45:00Z","v":8290,"vw":14.260876},{"c":14.434,"h":14.434,"l":14.434,"n":1,"o":14.434,"t":"2026-10-12T20:00:00Z","v":255,"vw":14.434},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-10-12T20:30:00Z","v":444,"vw":14.24},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-12T20:45:00Z","v":300,"vw":14.23},{"c":14.25,"h":14.25,"l":14.25,"n":4,"o":14.25,"t":"2026-10-12T21:15:00Z","v":386,"vw":14.25},{"c":14.4,"h":14.4,"l":14.37,"n":3,"o":14.38,"t":"2026-10-12T21:30:00Z","v":759,"vw":14.390843},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-12T21:45:00Z","v":1000,"vw":14.36},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-12T22:45:00Z","v":360,"vw":14.3},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-12T23:00:00Z","v":200,"vw":14.3},{"c":14.61,"h":14.89,"l":14.61,"n":26,"o":14.88,"t":"2026-10-13T08:00:00Z","v":2246,"vw":14.819676},{"c":14.72,"h":14.72,"l":14.5,"n":8,"o":14.5,"t":"2026-10-13T08:15:00Z","v":1539,"vw":14.543849},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-13T08:45:00Z","v":500,"vw":14.29},{"c":15.15,"h":15.15,"l":15,"n":9,"o":15,"t":"2026-10-13T11:00:00Z","v":1194,"vw":15.028572},{"c":14.98,"h":15.08,"l":14.97,"n":17,"o":15.08,"t":"2026-10-13T11:15:00Z","v":10730,"vw":15.03835},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-13T12:15:00Z","v":100,"vw":14.86},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-13T12:30:00Z","v":500,"vw":14.99},{"c":15.01,"h":15.01,"l":14.85,"n":17,"o":14.945,"t":"2026-10-13T13:15:00Z","v":3751,"vw":14.902398},{"c":14.5,"h":15.22,"l":14.4949,"n":162,"o":14.94,"t":"2026-10-13T13:30:00Z","v":33194,"vw":14.868539},{"c":14.45,"h":14.59,"l":14.2129,"n":62,"o":14.5,"t":"2026-10-13T13:45:00Z","v":9560,"vw":14.35569},{"c":14.3,"h":14.39,"l":14.16,"n":89,"o":14.39,"t":"2026-10-13T14:00:00Z","v":9623,"vw":14.244854},{"c":14.3,"h":14.33,"l":14.1498,"n":18,"o":14.25,"t":"2026-10-13T14:15:00Z","v":2145,"vw":14.249099},{"c":14.36,"h":14.455,"l":14.36,"n":16,"o":14.3795,"t":"2026-10-13T14:30:00Z","v":1604,"vw":14.393182},{"c":14.26,"h":14.32,"l":14.09,"n":10,"o":14.32,"t":"2026-10-13T14:45:00Z","v":1019,"vw":14.195591},{"c":14.28,"h":14.28,"l":14.23,"n":19,"o":14.2546,"t":"2026-10-13T15:00:00Z","v":2818,"vw":14.247886},{"c":14.17,"h":14.3326,"l":14.17,"n":8,"o":14.275,"t":"2026-10-13T15:15:00Z","v":5599,"vw":14.205365},{"c":14.1701,"h":14.23,"l":14.09,"n":26,"o":14.23,"t":"2026-10-13T15:30:00Z","v":3802,"vw":14.158193},{"c":14.08,"h":14.08,"l":13.9705,"n":21,"o":14.06,"t":"2026-10-13T15:45:00Z","v":2951,"vw":14.052978},{"c":14.06,"h":14.06,"l":13.95,"n":9,"o":14.06,"t":"2026-10-13T16:00:00Z","v":1146,"vw":13.99594},{"c":13.84,"h":14,"l":13.84,"n":30,"o":13.98,"t":"2026-10-13T16:15:00Z","v":6186,"vw":13.936811},{"c":14.07,"h":14.1,"l":13.9,"n":30,"o":13.9,"t":"2026-10-13T16:30:00Z","v":8812,"vw":13.952527},{"c":13.95,"h":13.97,"l":13.95,"n":8,"o":13.97,"t":"2026-10-13T16:45:00Z","v":440,"vw":13.955},{"c":13.9,"h":14.03,"l":13.9,"n":6,"o":14.03,"t":"2026-10-13T17:00:00Z","v":2500,"vw":13.9556},{"c":13.96,"h":14.01,"l":13.96,"n":5,"o":14.01,"t":"2026-10-13T17:15:00Z","v":2101,"vw":13.962404},{"c":13.8,"h":13.9,"l":13.8,"n":19,"o":13.9,"t":"2026-10-13T17:30:00Z","v":8296,"vw":13.857921},{"c":13.91,"h":13.93,"l":13.82,"n":25,"o":13.87,"t":"2026-10-13T17:45:00Z","v":5201,"vw":13.88579},{"c":13.7,"h":13.8104,"l":13.7,"n":11,"o":13.8,"t":"2026-10-13T18:00:00Z","v":4295,"vw":13.795783},{"c":13.705,"h":13.705,"l":13.68,"n":3,"o":13.68,"t":"2026-10-13T18:15:00Z","v":828,"vw":13.695097},{"c":13.76,"h":13.76,"l":13.76,"n":2,"o":13.76,"t":"2026-10-13T18:30:00Z","v":650,"vw":13.76},{"c":13.85,"h":13.87,"l":13.83,"n":8,"o":13.86,"t":"2026-10-13T18:45:00Z","v":1509,"vw":13.858},{"c":14.04,"h":14.05,"l":13.84,"n":11,"o":13.84,"t":"2026-10-13T19:00:00Z","v":9045,"vw":13.99167},{"c":13.72,"h":13.81,"l":13.72,"n":9,"o":13.7822,"t":"2026-10-13T19:30:00Z","v":2600,"vw":13.775116},{"c":13.8,"h":13.82,"l":13.7,"n":18,"o":13.75,"t":"2026-10-13T19:45:00Z","v":2948,"vw":13.772667},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-13T20:00:00Z","v":405,"vw":13.76},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-13T20:15:00Z","v":1001,"vw":13.62},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-13T20:30:00Z","v":100,"vw":13.84},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-10-13T22:30:00Z","v":360,"vw":13.82},{"c":13.7,"h":14.14,"l":13.7,"n":11,"o":14,"t":"2026-10-14T08:00:00Z","v":2684,"vw":13.762677},{"c":14.1,"h":14.1,"l":14.09,"n":3,"o":14.09,"t":"2026-10-14T08:45:00Z","v":350,"vw":14.097143},{"c":14.13,"h":14.13,"l":14.07,"n":5,"o":14.07,"t":"2026-10-14T09:00:00Z","v":490,"vw":14.087143},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-14T11:00:00Z","v":241,"vw":14.4},{"c":14.35,"h":14.37,"l":14.35,"n":2,"o":14.37,"t":"2026-10-14T11:15:00Z","v":433,"vw":14.356143},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-14T12:00:00Z","v":220,"vw":14.36},{"c":14.25,"h":14.4033,"l":14.25,"n":4,"o":14.3968,"t":"2026-10-14T12:15:00Z","v":1017,"vw":14.310747},{"c":14.69,"h":14.76,"l":14.43,"n":15,"o":14.63,"t":"2026-10-14T12:30:00Z","v":5541,"vw":14.609722},{"c":14.78,"h":14.78,"l":14.7,"n":7,"o":14.72,"t":"2026-10-14T12:45:00Z","v":1285,"vw":14.7249},{"c":14.95,"h":15.01,"l":14.85,"n":11,"o":14.86,"t":"2026-10-14T13:00:00Z","v":3100,"vw":14.928353},{"c":14.91,"h":14.95,"l":14.91,"n":4,"o":14.95,"t":"2026-10-14T13:15:00Z","v":510,"vw":14.942},{"c":15.3,"h":15.35,"l":14.75,"n":194,"o":14.86,"t":"2026-10-14T13:30:00Z","v":27835,"vw":15.10727},{"c":15.38,"h":15.38,"l":14.84,"n":116,"o":15.11,"t":"2026-10-14T13:45:00Z","v":16074,"vw":15.12733},{"c":15.4999,"h":15.4999,"l":15.2601,"n":101,"o":15.4077,"t":"2026-10-14T14:00:00Z","v":28422,"vw":15.339422},{"c":15.11,"h":15.39,"l":15.045,"n":27,"o":15.39,"t":"2026-10-14T14:15:00Z","v":4606,"vw":15.168877},{"c":14.5353,"h":15.28,"l":14.5353,"n":41,"o":15.25,"t":"2026-10-14T14:30:00Z","v":4839,"vw":14.938985},{"c":14.09,"h":14.635,"l":13.98,"n":145,"o":14.56,"t":"2026-10-14T14:45:00Z","v":50847,"vw":14.161736},{"c":14.47,"h":14.475,"l":14.12,"n":30,"o":14.16,"t":"2026-10-14T15:00:00Z","v":27715,"vw":14.395437},{"c":14.71,"h":14.76,"l":14.49,"n":40,"o":14.52,"t":"2026-10-14T15:15:00Z","v":5956,"vw":14.615653},{"c":14.79,"h":14.84,"l":14.5721,"n":12,"o":14.5721,"t":"2026-10-14T15:30:00Z","v":4327,"vw":14.740535},{"c":14.94,"h":14.95,"l":14.7227,"n":10,"o":14.81,"t":"2026-10-14T15:45:00Z","v":1062,"vw":14.80121},{"c":15.11,"h":15.11,"l":14.9001,"n":19,"o":14.94,"t":"2026-10-14T16:00:00Z","v":20488,"vw":14.963284},{"c":15,"h":15.14,"l":14.95,"n":9,"o":15.14,"t":"2026-10-14T16:15:00Z","v":1432,"vw":14.997569},{"c":14.89,"h":15.14,"l":14.89,"n":10,"o":15.1,"t":"2026-10-14T16:30:00Z","v":2321,"vw":14.970889},{"c":15,"h":15.04,"l":14.919,"n":5,"o":14.919,"t":"2026-10-14T16:45:00Z","v":808,"vw":14.996741},{"c":14.98,"h":14.99,"l":14.98,"n":3,"o":14.99,"t":"2026-10-14T17:00:00Z","v":225,"vw":14.985},{"c":15.04,"h":15.04,"l":14.99,"n":16,"o":15.02,"t":"2026-10-14T17:15:00Z","v":3278,"vw":15.011129},{"c":15.27,"h":15.27,"l":15.24,"n":17,"o":15.24,"t":"2026-10-14T17:30:00Z","v":513,"vw":15.260099},{"c":15.0819,"h":15.19,"l":15.0819,"n":2,"o":15.19,"t":"2026-10-14T17:45:00Z","v":600,"vw":15.099917},{"c":15.03,"h":15.26,"l":15.03,"n":5,"o":15.26,"t":"2026-10-14T18:00:00Z","v":446,"vw":15.120976},{"c":15.0318,"h":15.05,"l":15,"n":5,"o":15,"t":"2026-10-14T18:15:00Z","v":776,"vw":15.014356},{"c":15.21,"h":15.21,"l":15.13,"n":4,"o":15.166,"t":"2026-10-14T18:30:00Z","v":521,"vw":15.166154},{"c":15.1373,"h":15.1762,"l":15.1373,"n":5,"o":15.1762,"t":"2026-10-14T18:45:00Z","v":652,"vw":15.155717},{"c":15.15,"h":15.38,"l":15.14,"n":65,"o":15.14,"t":"2026-10-14T19:00:00Z","v":20937,"vw":15.254939},{"c":15.01,"h":15.19,"l":14.87,"n":25,"o":15.19,"t":"2026-10-14T19:15:00Z","v":7632,"vw":15.054324},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-14T19:30:00Z","v":1000,"vw":15.09},{"c":15.16,"h":15.27,"l":15.15,"n":38,"o":15.1595,"t":"2026-10-14T19:45:00Z","v":26238,"vw":15.185263},{"c":15.37,"h":15.37,"l":15.27,"n":7,"o":15.27,"t":"2026-10-14T20:00:00Z","v":704,"vw":15.301429},{"c":15.54,"h":15.54,"l":15.49,"n":10,"o":15.49,"t":"2026-10-14T21:45:00Z","v":1177,"vw":15.523636},{"c":16.34,"h":16.34,"l":15.53,"n":36,"o":15.53,"t":"2026-10-14T22:00:00Z","v":17666,"vw":15.548769},{"c":15.87,"h":15.88,"l":15.87,"n":2,"o":15.88,"t":"2026-10-14T22:15:00Z","v":538,"vw":15.873717},{"c":15.88,"h":15.89,"l":15.88,"n":6,"o":15.89,"t":"2026-10-14T22:45:00Z","v":1134,"vw":15.881786},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-14T23:00:00Z","v":100,"vw":15.88},{"c":16.15,"h":16.15,"l":15.88,"n":4,"o":15.88,"t":"2026-10-14T23:15:00Z","v":600,"vw":15.979716},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-14T23:30:00Z","v":109,"vw":16.2},{"c":15.72,"h":16.08,"l":15.72,"n":14,"o":16.03,"t":"2026-10-15T08:00:00Z","v":1587,"vw":15.996114},{"c":16.5,"h":16.71,"l":16.5,"n":3,"o":16.71,"t":"2026-10-15T08:15:00Z","v":600,"vw":16.535},{"c":16.5,"h":16.5,"l":16.46,"n":4,"o":16.46,"t":"2026-10-15T09:45:00Z","v":500,"vw":16.47938},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-15T10:45:00Z","v":500,"vw":16.45},{"c":16.45,"h":16.7,"l":16.45,"n":12,"o":16.7,"t":"2026-10-15T11:00:00Z","v":2110,"vw":16.585127},{"c":16.45,"h":16.5405,"l":16.45,"n":12,"o":16.46,"t":"2026-10-15T11:15:00Z","v":2373,"vw":16.491087},{"c":16.2,"h":16.51,"l":16.2,"n":13,"o":16.35,"t":"2026-10-15T11:30:00Z","v":2882,"vw":16.325917},{"c":16.3054,"h":16.3054,"l":16.3054,"n":4,"o":16.3054,"t":"2026-10-15T11:45:00Z","v":609,"vw":16.3054},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-15T12:00:00Z","v":250,"vw":16.36},{"c":16.23,"h":16.48,"l":16.23,"n":14,"o":16.48,"t":"2026-10-15T12:15:00Z","v":1220,"vw":16.366765},{"c":16,"h":16.42,"l":15.99,"n":21,"o":16.14,"t":"2026-10-15T12:30:00Z","v":3198,"vw":16.1766},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T12:45:00Z","v":100,"vw":16.1},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-10-15T13:00:00Z","v":674,"vw":16.31},{"c":16.32,"h":16.36,"l":16.05,"n":22,"o":16.31,"t":"2026-10-15T13:15:00Z","v":2892,"vw":16.176788},{"c":15.9594,"h":16.65,"l":15.94,"n":133,"o":16.29,"t":"2026-10-15T13:30:00Z","v":16653,"vw":16.313478},{"c":16.57,"h":16.8358,"l":15.9558,"n":67,"o":15.96,"t":"2026-10-15T13:45:00Z","v":18281,"vw":16.55481},{"c":15.8,"h":16.5292,"l":15.76,"n":41,"o":16.48,"t":"2026-10-15T14:00:00Z","v":8281,"vw":16.139667},{"c":16.02,"h":16.155,"l":16.02,"n":5,"o":16.155,"t":"2026-10-15T14:15:00Z","v":912,"vw":16.051106},{"c":15.46,"h":16.14,"l":15.45,"n":37,"o":16.14,"t":"2026-10-15T14:30:00Z","v":8750,"vw":15.785443},{"c":15.365,"h":15.7,"l":15.3086,"n":44,"o":15.3371,"t":"2026-10-15T14:45:00Z","v":10667,"vw":15.468491},{"c":15.36,"h":15.65,"l":15.36,"n":19,"o":15.59,"t":"2026-10-15T15:00:00Z","v":4562,"vw":15.55077},{"c":15.505,"h":15.505,"l":15.32,"n":8,"o":15.35,"t":"2026-10-15T15:15:00Z","v":1979,"vw":15.351805},{"c":15.62,"h":15.76,"l":15.52,"n":10,"o":15.53,"t":"2026-10-15T15:30:00Z","v":980,"vw":15.64347},{"c":15.5369,"h":15.68,"l":15.5369,"n":8,"o":15.56,"t":"2026-10-15T15:45:00Z","v":1430,"vw":15.604389},{"c":15.765,"h":15.765,"l":15.6,"n":17,"o":15.615,"t":"2026-10-15T16:00:00Z","v":7025,"vw":15.699838},{"c":15.9573,"h":15.9573,"l":15.73,"n":23,"o":15.795,"t":"2026-10-15T16:15:00Z","v":3800,"vw":15.802313},{"c":15.87,"h":15.9599,"l":15.81,"n":10,"o":15.9599,"t":"2026-10-15T16:30:00Z","v":1531,"vw":15.879938},{"c":15.7216,"h":16.0146,"l":15.7216,"n":29,"o":15.85,"t":"2026-10-15T16:45:00Z","v":5320,"vw":15.856422},{"c":15.615,"h":15.805,"l":15.615,"n":7,"o":15.7515,"t":"2026-10-15T17:00:00Z","v":3148,"vw":15.695806},{"c":15.68,"h":15.68,"l":15.59,"n":3,"o":15.59,"t":"2026-10-15T17:15:00Z","v":331,"vw":15.65},{"c":15.68,"h":15.69,"l":15.62,"n":15,"o":15.67,"t":"2026-10-15T17:30:00Z","v":1610,"vw":15.664666},{"c":15.68,"h":15.74,"l":15.57,"n":59,"o":15.58,"t":"2026-10-15T17:45:00Z","v":5934,"vw":15.694777},{"c":16.025,"h":16.04,"l":15.76,"n":10,"o":15.76,"t":"2026-10-15T18:00:00Z","v":1602,"vw":15.92077},{"c":16.02,"h":16.02,"l":15.95,"n":9,"o":15.95,"t":"2026-10-15T18:15:00Z","v":972,"vw":15.974445},{"c":16.05,"h":16.05,"l":15.92,"n":12,"o":15.965,"t":"2026-10-15T18:30:00Z","v":2168,"vw":15.945216},{"c":15.845,"h":15.95,"l":15.845,"n":6,"o":15.95,"t":"2026-10-15T18:45:00Z","v":929,"vw":15.902353},{"c":15.71,"h":15.7899,"l":15.665,"n":10,"o":15.725,"t":"2026-10-15T19:00:00Z","v":3295,"vw":15.707257},{"c":15.45,"h":15.45,"l":15.38,"n":6,"o":15.43,"t":"2026-10-15T19:15:00Z","v":720,"vw":15.416364},{"c":15.23,"h":15.53,"l":15.21,"n":13,"o":15.3972,"t":"2026-10-15T19:30:00Z","v":1255,"vw":15.365504},{"c":15.17,"h":15.17,"l":15.01,"n":40,"o":15.15,"t":"2026-10-15T19:45:00Z","v":9827,"vw":15.11604},{"c":15.18,"h":15.18,"l":15.18,"n":5,"o":15.18,"t":"2026-10-15T20:00:00Z","v":245,"vw":15.18},{"c":15.4,"h":15.4,"l":15.4,"n":4,"o":15.4,"t":"2026-10-15T23:45:00Z","v":551,"vw":15.4},{"c":15.12,"h":15.12,"l":15.12,"n":6,"o":15.12,"t":"2026-10-16T08:00:00Z","v":226,"vw":15.12},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-16T10:30:00Z","v":154,"vw":15.32},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-16T11:00:00Z","v":100,"vw":15.53},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T12:45:00Z","v":200,"vw":16},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-16T13:00:00Z","v":350,"vw":15.98},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-16T13:15:00Z","v":131,"vw":15.88},{"c":16.26,"h":16.46,"l":16.01,"n":45,"o":16.01,"t":"2026-10-16T13:30:00Z","v":5549,"vw":16.243217},{"c":16.4,"h":16.4767,"l":16.0922,"n":25,"o":16.0922,"t":"2026-10-16T13:45:00Z","v":4009,"vw":16.296112},{"c":16.4878,"h":16.649,"l":16.35,"n":45,"o":16.39,"t":"2026-10-16T14:00:00Z","v":7948,"vw":16.432316},{"c":16.635,"h":16.69,"l":16.54,"n":14,"o":16.57,"t":"2026-10-16T14:15:00Z","v":3639,"vw":16.611955},{"c":16.575,"h":16.7931,"l":16.5,"n":21,"o":16.7931,"t":"2026-10-16T14:30:00Z","v":7646,"vw":16.593742},{"c":16.9205,"h":17.1,"l":16.5801,"n":31,"o":16.66,"t":"2026-10-16T14:45:00Z","v":9870,"vw":16.938609},{"c":17.38,"h":17.382,"l":16.95,"n":23,"o":16.97,"t":"2026-10-16T15:00:00Z","v":3269,"vw":17.214621},{"c":17.35,"h":17.41,"l":17.131,"n":44,"o":17.22,"t":"2026-10-16T15:15:00Z","v":9733,"vw":17.209992},{"c":17.31,"h":17.4299,"l":17.24,"n":16,"o":17.345,"t":"2026-10-16T15:30:00Z","v":5443,"vw":17.339178},{"c":17.31,"h":17.34,"l":17.21,"n":35,"o":17.2365,"t":"2026-10-16T15:45:00Z","v":14953,"vw":17.324627},{"c":17.51,"h":17.525,"l":17.3,"n":25,"o":17.32,"t":"2026-10-16T16:00:00Z","v":3190,"vw":17.448278},{"c":17.46,"h":17.465,"l":17.4065,"n":10,"o":17.45,"t":"2026-10-16T16:15:00Z","v":2451,"vw":17.419119},{"c":17.503,"h":17.51,"l":17.503,"n":4,"o":17.51,"t":"2026-10-16T16:30:00Z","v":7515,"vw":17.505711},{"c":17.475,"h":17.475,"l":17.475,"n":4,"o":17.475,"t":"2026-10-16T16:45:00Z","v":103,"vw":17.475},{"c":17.9,"h":17.9,"l":17.73,"n":30,"o":17.765,"t":"2026-10-16T17:00:00Z","v":3098,"vw":17.788714},{"c":17.98,"h":18,"l":17.95,"n":17,"o":17.95,"t":"2026-10-16T17:15:00Z","v":1813,"vw":17.968144},{"c":17.91,"h":17.92,"l":17.795,"n":32,"o":17.795,"t":"2026-10-16T17:30:00Z","v":6326,"vw":17.871851},{"c":17.95,"h":17.9764,"l":17.88,"n":26,"o":17.97,"t":"2026-10-16T17:45:00Z","v":5517,"vw":17.927839},{"c":17.9,"h":17.905,"l":17.855,"n":13,"o":17.86,"t":"2026-10-16T18:00:00Z","v":1784,"vw":17.874577},{"c":18.01,"h":18.04,"l":17.86,"n":16,"o":17.86,"t":"2026-10-16T18:15:00Z","v":4398,"vw":18.004114},{"c":17.97,"h":18.04,"l":17.97,"n":28,"o":18.04,"t":"2026-10-16T18:30:00Z","v":4233,"vw":18.023324},{"c":18,"h":18.1627,"l":18,"n":14,"o":18.1525,"t":"2026-10-16T18:45:00Z","v":2876,"vw":18.140884},{"c":18,"h":18.3,"l":18,"n":32,"o":18.04,"t":"2026-10-16T19:00:00Z","v":5557,"vw":18.204891},{"c":18.07,"h":18.095,"l":18.07,"n":6,"o":18.095,"t":"2026-10-16T19:15:00Z","v":271,"vw":18.0825},{"c":18.4,"h":18.44,"l":18.27,"n":37,"o":18.27,"t":"2026-10-16T19:30:00Z","v":6096,"vw":18.348836},{"c":18.26,"h":18.5,"l":18.2117,"n":69,"o":18.48,"t":"2026-10-16T19:45:00Z","v":8350,"vw":18.303276},{"c":18.3417,"h":18.39,"l":18.32,"n":4,"o":18.32,"t":"2026-10-16T20:00:00Z","v":303,"vw":18.350364},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-16T20:15:00Z","v":101,"vw":18.26},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-16T22:30:00Z","v":247,"vw":18.48},{"c":18.29,"h":18.29,"l":18.29,"n":8,"o":18.29,"t":"2026-10-16T23:45:00Z","v":517,"vw":18.29},{"c":17.29,"h":17.29,"l":17.29,"n":4,"o":17.29,"t":"2026-10-19T08:00:00Z","v":158,"vw":17.29},{"c":17.42,"h":17.58,"l":17.42,"n":5,"o":17.57,"t":"2026-10-19T08:45:00Z","v":699,"vw":17.518712},{"c":17.45,"h":17.45,"l":17.4,"n":7,"o":17.4,"t":"2026-10-19T09:30:00Z","v":400,"vw":17.419608},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-19T11:00:00Z","v":500,"vw":17.46},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-19T11:30:00Z","v":416,"vw":17.46},{"c":17.299,"h":17.299,"l":17.299,"n":1,"o":17.299,"t":"2026-10-19T12:45:00Z","v":290,"vw":17.299},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-19T13:00:00Z","v":411,"vw":17.27},{"c":17.41,"h":17.41,"l":17.15,"n":4,"o":17.15,"t":"2026-10-19T13:15:00Z","v":604,"vw":17.298477},{"c":19.4301,"h":19.4301,"l":17.18,"n":96,"o":17.18,"t":"2026-10-19T13:30:00Z","v":20649,"vw":18.491773},{"c":19.7801,"h":19.793,"l":19,"n":92,"o":19.625,"t":"2026-10-19T13:45:00Z","v":34821,"vw":19.601981},{"c":19.88,"h":20.2459,"l":19.88,"n":133,"o":19.8999,"t":"2026-10-19T14:00:00Z","v":36862,"vw":20.080288},{"c":19.24,"h":19.76,"l":19.21,"n":78,"o":19.7442,"t":"2026-10-19T14:15:00Z","v":11924,"vw":19.430836},{"c":19.3,"h":19.5799,"l":19.27,"n":25,"o":19.5,"t":"2026-10-19T14:30:00Z","v":6150,"vw":19.450904},{"c":19.4299,"h":19.4699,"l":19.1101,"n":13,"o":19.1101,"t":"2026-10-19T14:45:00Z","v":2224,"vw":19.341595},{"c":19.32,"h":19.4,"l":19.32,"n":20,"o":19.39,"t":"2026-10-19T15:00:00Z","v":1593,"vw":19.359178},{"c":19.045,"h":19.13,"l":18.971,"n":23,"o":19,"t":"2026-10-19T15:15:00Z","v":4010,"vw":18.997739},{"c":19.04,"h":19.09,"l":19.04,"n":8,"o":19.09,"t":"2026-10-19T15:30:00Z","v":463,"vw":19.072993},{"c":19.22,"h":19.22,"l":19.09,"n":8,"o":19.19,"t":"2026-10-19T15:45:00Z","v":2051,"vw":19.149788},{"c":19.14,"h":19.2,"l":19.0901,"n":7,"o":19.2,"t":"2026-10-19T16:00:00Z","v":2035,"vw":19.128123},{"c":19.32,"h":19.4614,"l":19.1441,"n":36,"o":19.2,"t":"2026-10-19T16:15:00Z","v":4952,"vw":19.363098},{"c":19.41,"h":19.51,"l":19.41,"n":7,"o":19.5068,"t":"2026-10-19T16:30:00Z","v":700,"vw":19.482145},{"c":19.5,"h":19.63,"l":19.5,"n":30,"o":19.51,"t":"2026-10-19T16:45:00Z","v":2884,"vw":19.556282},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-19T17:00:00Z","v":100,"vw":19.64},{"c":19.64,"h":19.68,"l":19.5,"n":10,"o":19.5,"t":"2026-10-19T17:15:00Z","v":991,"vw":19.597667},{"c":19.86,"h":19.87,"l":19.8585,"n":30,"o":19.87,"t":"2026-10-19T17:30:00Z","v":2836,"vw":19.868415},{"c":19.771,"h":20.05,"l":19.771,"n":21,"o":19.92,"t":"2026-10-19T17:45:00Z","v":5002,"vw":19.917549},{"c":19.92,"h":19.92,"l":19.92,"n":6,"o":19.92,"t":"2026-10-19T18:00:00Z","v":595,"vw":19.92},{"c":20.1,"h":20.1,"l":19.9601,"n":9,"o":19.9601,"t":"2026-10-19T18:15:00Z","v":1361,"vw":20.066691},{"c":19.955,"h":19.96,"l":19.9,"n":4,"o":19.96,"t":"2026-10-19T18:30:00Z","v":2729,"vw":19.9417},{"c":19.9,"h":19.93,"l":19.9,"n":6,"o":19.92,"t":"2026-10-19T18:45:00Z","v":554,"vw":19.910989},{"c":19.93,"h":20.02,"l":19.89,"n":20,"o":19.89,"t":"2026-10-19T19:00:00Z","v":2581,"vw":19.955356},{"c":19.43,"h":19.51,"l":19.42,"n":11,"o":19.5022,"t":"2026-10-19T19:30:00Z","v":1890,"vw":19.489515},{"c":20.15,"h":20.165,"l":19.84,"n":18,"o":19.84,"t":"2026-10-19T19:45:00Z","v":2943,"vw":20.090223},{"c":20.2,"h":20.2,"l":20.2,"n":11,"o":20.2,"t":"2026-10-19T20:00:00Z","v":2362,"vw":20.2},{"c":20.5087,"h":20.5087,"l":20.5087,"n":1,"o":20.5087,"t":"2026-10-19T20:15:00Z","v":300,"vw":20.5087},{"c":20.4797,"h":20.4797,"l":20.4797,"n":2,"o":20.4797,"t":"2026-10-19T20:45:00Z","v":101,"vw":20.4797},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-19T23:00:00Z","v":150,"vw":20.01},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-19T23:30:00Z","v":300,"vw":20.1},{"c":20.89,"h":20.89,"l":20.89,"n":9,"o":20.89,"t":"2026-10-20T08:00:00Z","v":321,"vw":20.89},{"c":20.9,"h":20.9,"l":20.9,"n":5,"o":20.9,"t":"2026-10-20T08:15:00Z","v":950,"vw":20.9},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-20T08:30:00Z","v":200,"vw":20.75},{"c":21.4566,"h":21.4566,"l":21.4566,"n":1,"o":21.4566,"t":"2026-10-20T09:00:00Z","v":115,"vw":21.4566},{"c":21.4952,"h":21.4952,"l":21.4952,"n":1,"o":21.4952,"t":"2026-10-20T09:45:00Z","v":100,"vw":21.4952},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-20T10:00:00Z","v":220,"vw":21.44},{"c":21.1,"h":21.14,"l":21.1,"n":2,"o":21.14,"t":"2026-10-20T10:15:00Z","v":220,"vw":21.121818},{"c":21.41,"h":21.41,"l":21.12,"n":4,"o":21.12,"t":"2026-10-20T10:30:00Z","v":211,"vw":21.265},{"c":21.55,"h":21.55,"l":21.54,"n":3,"o":21.54,"t":"2026-10-20T11:00:00Z","v":202,"vw":21.545},{"c":21.58,"h":21.58,"l":21.55,"n":9,"o":21.55,"t":"2026-10-20T11:15:00Z","v":1313,"vw":21.556655},{"c":21.48,"h":21.8536,"l":21.48,"n":7,"o":21.8536,"t":"2026-10-20T11:30:00Z","v":2955,"vw":21.556129},{"c":21.7,"h":21.88,"l":21.7,"n":2,"o":21.88,"t":"2026-10-20T12:15:00Z","v":270,"vw":21.766667},{"c":21.15,"h":21.8335,"l":21.15,"n":8,"o":21.815,"t":"2026-10-20T12:30:00Z","v":1729,"vw":21.721024},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-20T12:45:00Z","v":1000,"vw":21.1},{"c":20.9959,"h":21.32,"l":20.9959,"n":2,"o":21.32,"t":"2026-10-20T13:00:00Z","v":251,"vw":21.125024},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-20T13:15:00Z","v":100,"vw":20.9},{"c":21.35,"h":21.565,"l":20.5753,"n":84,"o":21.24,"t":"2026-10-20T13:30:00Z","v":16026,"vw":21.418905},{"c":20.3,"h":21.1434,"l":20.3,"n":40,"o":21.1434,"t":"2026-10-20T13:45:00Z","v":4560,"vw":20.619197},{"c":19.725,"h":20.25,"l":19.4623,"n":60,"o":20.25,"t":"2026-10-20T14:00:00Z","v":7656,"vw":19.832804},{"c":19.0823,"h":19.49,"l":19.0823,"n":49,"o":19.42,"t":"2026-10-20T14:15:00Z","v":4848,"vw":19.292339},{"c":18.885,"h":19.12,"l":18.8,"n":26,"o":19.08,"t":"2026-10-20T14:30:00Z","v":4265,"vw":18.915895},{"c":18.46,"h":18.885,"l":18.46,"n":77,"o":18.85,"t":"2026-10-20T14:45:00Z","v":23290,"vw":18.810746},{"c":19.35,"h":19.49,"l":18.6,"n":31,"o":18.6,"t":"2026-10-20T15:00:00Z","v":6492,"vw":19.322806},{"c":19.2,"h":19.3441,"l":19.11,"n":10,"o":19.3441,"t":"2026-10-20T15:15:00Z","v":2945,"vw":19.23387},{"c":19.42,"h":19.43,"l":19.21,"n":11,"o":19.21,"t":"2026-10-20T15:30:00Z","v":1466,"vw":19.394968},{"c":19.4401,"h":19.6,"l":19.4401,"n":8,"o":19.5,"t":"2026-10-20T15:45:00Z","v":1575,"vw":19.464743},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-20T16:00:00Z","v":100,"vw":19.22},{"c":19.4,"h":19.47,"l":19.4,"n":5,"o":19.415,"t":"2026-10-20T16:15:00Z","v":6033,"vw":19.445062},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-10-20T16:30:00Z","v":2529,"vw":19.53},{"c":20,"h":20.03,"l":19.655,"n":36,"o":19.66,"t":"2026-10-20T16:45:00Z","v":23739,"vw":19.720292},{"c":19.85,"h":20.0723,"l":19.85,"n":21,"o":19.98,"t":"2026-10-20T17:00:00Z","v":2766,"vw":19.979703},{"c":19.8701,"h":20.01,"l":19.8701,"n":13,"o":19.91,"t":"2026-10-20T17:15:00Z","v":15714,"vw":19.882657},{"c":20.05,"h":20.15,"l":20.05,"n":15,"o":20.05,"t":"2026-10-20T17:30:00Z","v":2143,"vw":20.112719},{"c":19.9,"h":20,"l":19.9,"n":2,"o":20,"t":"2026-10-20T17:45:00Z","v":300,"vw":19.966667},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-20T18:00:00Z","v":100,"vw":20.05},{"c":20.15,"h":20.2,"l":20.05,"n":16,"o":20.05,"t":"2026-10-20T18:15:00Z","v":4007,"vw":20.159426},{"c":20.6377,"h":20.6377,"l":20.25,"n":31,"o":20.25,"t":"2026-10-20T18:30:00Z","v":3666,"vw":20.492881},{"c":20.43,"h":20.71,"l":20.43,"n":17,"o":20.71,"t":"2026-10-20T18:45:00Z","v":1986,"vw":20.55875},{"c":20.304,"h":20.3911,"l":20.16,"n":9,"o":20.3911,"t":"2026-10-20T19:00:00Z","v":1656,"vw":20.349661},{"c":20.33,"h":20.489,"l":20.33,"n":12,"o":20.489,"t":"2026-10-20T19:15:00Z","v":2377,"vw":20.379713},{"c":20.31,"h":20.33,"l":20.235,"n":10,"o":20.31,"t":"2026-10-20T19:30:00Z","v":1917,"vw":20.290681},{"c":20.9,"h":20.91,"l":20.2674,"n":20,"o":20.2674,"t":"2026-10-20T19:45:00Z","v":4037,"vw":20.718006},{"c":21.06,"h":21.06,"l":21.06,"n":4,"o":21.06,"t":"2026-10-20T20:00:00Z","v":167,"vw":21.06},{"c":20.212,"h":20.212,"l":20.212,"n":2,"o":20.212,"t":"2026-10-20T20:30:00Z","v":356,"vw":20.212},{"c":19.7,"h":19.9,"l":19.7,"n":5,"o":19.89,"t":"2026-10-20T21:00:00Z","v":600,"vw":19.810075},{"c":20.09,"h":20.09,"l":19.7,"n":5,"o":19.7,"t":"2026-10-20T21:15:00Z","v":715,"vw":19.99348},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-20T21:30:00Z","v":236,"vw":19.8},{"c":19.5,"h":19.8,"l":19.5,"n":4,"o":19.8,"t":"2026-10-20T21:45:00Z","v":367,"vw":19.68764},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-20T22:00:00Z","v":302,"vw":19.24},{"c":19.5,"h":19.65,"l":19.5,"n":7,"o":19.65,"t":"2026-10-20T22:15:00Z","v":1838,"vw":19.579572},{"c":19.46,"h":19.56,"l":19.46,"n":4,"o":19.5,"t":"2026-10-20T23:00:00Z","v":2100,"vw":19.48381},{"c":19.7,"h":19.7,"l":19.376,"n":2,"o":19.376,"t":"2026-10-20T23:15:00Z","v":700,"vw":19.422286},{"c":19.5,"h":19.51,"l":19.5,"n":7,"o":19.51,"t":"2026-10-20T23:30:00Z","v":1690,"vw":19.500614},{"c":19.71,"h":19.71,"l":19.49,"n":5,"o":19.71,"t":"2026-10-21T08:00:00Z","v":683,"vw":19.585691},{"c":19.55,"h":19.56,"l":19.55,"n":5,"o":19.56,"t":"2026-10-21T09:30:00Z","v":401,"vw":19.552857},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T10:30:00Z","v":130,"vw":20.15},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-21T11:00:00Z","v":720,"vw":19.8},{"c":19.8092,"h":19.8092,"l":19.8092,"n":1,"o":19.8092,"t":"2026-10-21T12:15:00Z","v":125,"vw":19.8092},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-21T12:45:00Z","v":120,"vw":20.25},{"c":20.38,"h":20.38,"l":20.05,"n":5,"o":20.05,"t":"2026-10-21T13:15:00Z","v":406,"vw":20.198936},{"c":21.5701,"h":21.9,"l":20.145,"n":72,"o":20.22,"t":"2026-10-21T13:30:00Z","v":11804,"vw":20.774604},{"c":21.1,"h":21.4801,"l":21,"n":63,"o":21.4801,"t":"2026-10-21T13:45:00Z","v":7792,"vw":21.146611},{"c":21.1,"h":21.1,"l":20.97,"n":24,"o":21.07,"t":"2026-10-21T14:00:00Z","v":4400,"vw":21.011841},{"c":20.9477,"h":21.385,"l":20.9477,"n":17,"o":21.22,"t":"2026-10-21T14:15:00Z","v":3941,"vw":21.122988},{"c":21.28,"h":21.28,"l":21.225,"n":2,"o":21.225,"t":"2026-10-21T14:30:00Z","v":364,"vw":21.24011},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-21T14:45:00Z","v":310,"vw":21.12},{"c":21.39,"h":21.55,"l":21.39,"n":6,"o":21.55,"t":"2026-10-21T15:00:00Z","v":666,"vw":21.484303},{"c":21.45,"h":21.5,"l":21.45,"n":7,"o":21.45,"t":"2026-10-21T15:15:00Z","v":3050,"vw":21.491667},{"c":21.41,"h":21.8,"l":21.25,"n":23,"o":21.535,"t":"2026-10-21T15:30:00Z","v":4596,"vw":21.678614},{"c":21.23,"h":21.41,"l":21.23,"n":15,"o":21.37,"t":"2026-10-21T15:45:00Z","v":13480,"vw":21.340268},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-21T16:00:00Z","v":100,"vw":21.24},{"c":21.475,"h":21.475,"l":21.475,"n":3,"o":21.475,"t":"2026-10-21T16:15:00Z","v":553,"vw":21.475},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-21T16:30:00Z","v":141,"vw":21},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-21T16:45:00Z","v":230,"vw":21.11},{"c":21.2081,"h":21.2081,"l":21.16,"n":3,"o":21.16,"t":"2026-10-21T17:00:00Z","v":650,"vw":21.180331},{"c":20.98,"h":20.985,"l":20.98,"n":3,"o":20.985,"t":"2026-10-21T17:15:00Z","v":1240,"vw":20.984032},{"c":21.19,"h":21.3,"l":21.19,"n":7,"o":21.3,"t":"2026-10-21T18:00:00Z","v":2400,"vw":21.219579},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-21T18:15:00Z","v":150,"vw":21.14},{"c":21.93,"h":21.93,"l":21.52,"n":6,"o":21.52,"t":"2026-10-21T18:45:00Z","v":2767,"vw":21.608909},{"c":21.9729,"h":22.03,"l":21.9729,"n":12,"o":22,"t":"2026-10-21T19:00:00Z","v":3254,"vw":21.999213},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-21T19:15:00Z","v":300,"vw":21.66},{"c":21.41,"h":21.47,"l":21.3,"n":9,"o":21.47,"t":"2026-10-21T19:30:00Z","v":1748,"vw":21.441892},{"c":21.06,"h":21.5658,"l":21,"n":48,"o":21.375,"t":"2026-10-21T19:45:00Z","v":2280,"vw":21.205207},{"c":21.02,"h":21.02,"l":21.02,"n":3,"o":21.02,"t":"2026-10-21T20:00:00Z","v":102,"vw":21.02},{"c":21.0785,"h":21.0785,"l":21.0785,"n":1,"o":21.0785,"t":"2026-10-21T20:15:00Z","v":100,"vw":21.0785},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-21T21:00:00Z","v":100,"vw":21.5},{"c":21.52,"h":21.52,"l":21.4,"n":7,"o":21.45,"t":"2026-10-21T22:45:00Z","v":467,"vw":21.456291},{"c":22.7,"h":22.7,"l":22.37,"n":40,"o":22.5274,"t":"2026-10-22T08:00:00Z","v":6204,"vw":22.458727},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-22T08:45:00Z","v":230,"vw":22.8},{"c":22.7,"h":22.84,"l":22.7,"n":10,"o":22.84,"t":"2026-10-22T09:15:00Z","v":3950,"vw":22.727342},{"c":22.836,"h":22.836,"l":22.836,"n":1,"o":22.836,"t":"2026-10-22T09:30:00Z","v":100,"vw":22.836},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-22T11:00:00Z","v":131,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-22T11:15:00Z","v":100,"vw":22.3},{"c":22.11,"h":22.11,"l":22.11,"n":4,"o":22.11,"t":"2026-10-22T11:45:00Z","v":225,"vw":22.11},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-22T12:30:00Z","v":230,"vw":22.51},{"c":22.58,"h":22.6,"l":22.53,"n":5,"o":22.6,"t":"2026-10-22T13:15:00Z","v":600,"vw":22.57},{"c":23.62,"h":23.72,"l":22.52,"n":89,"o":22.6,"t":"2026-10-22T13:30:00Z","v":8703,"vw":23.232729},{"c":23.3,"h":23.916,"l":23.28,"n":31,"o":23.61,"t":"2026-10-22T13:45:00Z","v":3171,"vw":23.545256},{"c":23.66,"h":23.66,"l":23.18,"n":27,"o":23.4226,"t":"2026-10-22T14:00:00Z","v":2142,"vw":23.453842},{"c":23.84,"h":23.84,"l":23.4695,"n":8,"o":23.4695,"t":"2026-10-22T14:15:00Z","v":575,"vw":23.599088},{"c":23.93,"h":23.9901,"l":23.835,"n":15,"o":23.8649,"t":"2026-10-22T14:30:00Z","v":2682,"vw":23.921593},{"c":23.98,"h":23.98,"l":23.78,"n":5,"o":23.78,"t":"2026-10-22T14:45:00Z","v":219,"vw":23.88},{"c":24.2925,"h":24.32,"l":24.14,"n":15,"o":24.14,"t":"2026-10-22T15:00:00Z","v":1492,"vw":24.259866},{"c":23.9424,"h":24.35,"l":23.9424,"n":21,"o":24.35,"t":"2026-10-22T15:15:00Z","v":1893,"vw":24.139683},{"c":24.16,"h":24.16,"l":24,"n":13,"o":24.16,"t":"2026-10-22T15:30:00Z","v":1833,"vw":24.140958},{"c":24.16,"h":24.16,"l":24.16,"n":2,"o":24.16,"t":"2026-10-22T15:45:00Z","v":121,"vw":24.16},{"c":24.1251,"h":24.1251,"l":24.1251,"n":1,"o":24.1251,"t":"2026-10-22T16:00:00Z","v":100,"vw":24.1251},{"c":23.75,"h":23.75,"l":23.7,"n":7,"o":23.7,"t":"2026-10-22T16:15:00Z","v":2006,"vw":23.7066},{"c":24.1,"h":24.1,"l":23.99,"n":2,"o":23.99,"t":"2026-10-22T16:30:00Z","v":750,"vw":24.026667},{"c":24.1362,"h":24.32,"l":24.1362,"n":14,"o":24.215,"t":"2026-10-22T16:45:00Z","v":1754,"vw":24.225462},{"c":24.33,"h":24.33,"l":24.26,"n":6,"o":24.26,"t":"2026-10-22T17:00:00Z","v":3011,"vw":24.29337},{"c":24.095,"h":24.095,"l":24.095,"n":1,"o":24.095,"t":"2026-10-22T17:30:00Z","v":100,"vw":24.095},{"c":24.175,"h":24.22,"l":24.11,"n":5,"o":24.11,"t":"2026-10-22T17:45:00Z","v":708,"vw":24.173428},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-22T18:00:00Z","v":400,"vw":24.1},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-22T18:15:00Z","v":218,"vw":24.25},{"c":24.08,"h":24.15,"l":24.08,"n":7,"o":24.15,"t":"2026-10-22T18:45:00Z","v":502,"vw":24.107907},{"c":24.15,"h":24.22,"l":24.15,"n":13,"o":24.17,"t":"2026-10-22T19:00:00Z","v":1784,"vw":24.186311},{"c":23.8113,"h":23.98,"l":23.7901,"n":7,"o":23.98,"t":"2026-10-22T19:15:00Z","v":2654,"vw":23.830954},{"c":24.39,"h":24.39,"l":23.825,"n":15,"o":23.825,"t":"2026-10-22T19:30:00Z","v":1975,"vw":24.033934},{"c":24.27,"h":24.66,"l":24.14,"n":29,"o":24.58,"t":"2026-10-22T19:45:00Z","v":3522,"vw":24.451122},{"c":24.5641,"h":24.62,"l":24.55,"n":19,"o":24.55,"t":"2026-10-22T20:15:00Z","v":2000,"vw":24.589679},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-22T20:30:00Z","v":100,"vw":24.71},{"c":24.51,"h":24.96,"l":24.47,"n":7,"o":24.96,"t":"2026-10-22T21:00:00Z","v":602,"vw":24.571667},{"c":24.79,"h":24.8,"l":24.68,"n":15,"o":24.68,"t":"2026-10-22T21:15:00Z","v":5668,"vw":24.776129},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-22T21:45:00Z","v":118,"vw":25},{"c":24.11,"h":24.14,"l":24.11,"n":15,"o":24.14,"t":"2026-10-22T22:30:00Z","v":5168,"vw":24.116268}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.65,"premium":5.256744868035192,"strike":22.695014662756595,"iv":1.7074642228739,"gamma":0.03223900293255132,"theta":-0.07700557184750732,"vega":0.024895014662756596,"rho":0.00819414838612348,"breakevenPct":15.170002187028375},{"delta":0.7,"premium":5.830586592178769,"strike":21.26536312849162,"iv":1.6531444134078213,"gamma":0.03129189944134078,"theta":-0.07014720670391063,"vega":0.023318435754189945,"rho":0.00868999658827453,"breakevenPct":11.643797777793125},{"delta":0.75,"premium":6.649708454810497,"strike":19.833819241982507,"iv":1.6657492711370263,"gamma":0.028334402332361515,"theta":-0.06470233236151603,"vega":0.02133411078717201,"rho":0.008997332005859747,"breakevenPct":9.120427263259181},{"delta":0.8,"premium":7.768050541516247,"strike":18.227436823104693,"iv":1.7345220216606498,"gamma":0.024027797833935015,"theta":-0.0594638989169675,"vega":0.018841155234657035,"rho":0.009073228616381882,"breakevenPct":7.109548267906624},{"delta":0.85,"premium":8.93044863008922,"strike":16.55940182654771,"iv":1.7331243736801523,"gamma":0.019772770868706643,"theta":-0.04932014062569222,"vega":0.015819307211165454,"rho":0.009168463927660688,"breakevenPct":5.026165869950264},{"delta":0.9,"premium":10.555362026223003,"strike":14.493297467221245,"iv":1.7965696033269594,"gamma":0.014349931535011608,"theta":-0.03873349806482054,"vega":0.011901899151561667,"rho":0.00885371653372296,"breakevenPct":3.208320945382153}],"put":[{"delta":0.1,"premium":0.8057850657661899,"strike":14.038567105107933,"iv":1.9507378277209633,"gamma":0.013238416332584858,"theta":-0.04023308075761321,"vega":0.011924374148638537,"rho":-0.0025622475773799387,"breakevenPct":45.476794234273825},{"delta":0.15,"premium":1.2737212879451292,"strike":16.245737626483763,"iv":1.8628345740009618,"gamma":0.01839570332861949,"theta":-0.05089376375373062,"vega":0.01582551718937095,"rho":-0.003892734321494194,"breakevenPct":38.310604291146944},{"delta":0.2,"premium":1.8476272293627172,"strike":17.993220655322048,"iv":1.8744822515621433,"gamma":0.022185775266610114,"theta":-0.06225221955940962,"vega":0.01878944289555529,"rho":-0.005344392151788344,"breakevenPct":33.47509919258619},{"delta":0.25,"premium":2.487295081967213,"strike":19.632786885245903,"iv":1.8614577049180328,"gamma":0.025365573770491805,"theta":-0.06997803278688525,"vega":0.021349180327868852,"rho":-0.006801890642579072,"breakevenPct":29.355204766054023},{"delta":0.3,"premium":3.2200949367088603,"strike":21.218354430379748,"iv":1.8593050632911392,"gamma":0.027818354430379746,"theta":-0.07641708860759493,"vega":0.02334018987341772,"rho":-0.008327957074102586,"breakevenPct":25.841534842724},{"delta":0.35,"premium":4.094568690095847,"strike":22.808306709265175,"iv":1.876829073482428,"gamma":0.029327476038338657,"theta":-0.08204408945686902,"vega":0.02492747603833866,"rho":-0.009963499450238037,"breakevenPct":22.893539270006883}]},"raw":{"call":[{"delta":0.65,"premium":5.256744868035192,"strike":22.695014662756595,"iv":1.7074642228739,"gamma":0.03223900293255132,"theta":-0.07700557184750732,"vega":0.024895014662756596,"rho":0.00819414838612348,"breakevenPct":15.170002187028375},{"delta":0.7,"premium":5.830586592178769,"strike":21.26536312849162,"iv":1.6531444134078213,"gamma":0.03129189944134078,"theta":-0.07014720670391063,"vega":0.023318435754189945,"rho":0.00868999658827453,"breakevenPct":11.643797777793125},{"delta":0.75,"premium":6.649708454810497,"strike":19.833819241982507,"iv":1.6657492711370263,"gamma":0.028334402332361515,"theta":-0.06470233236151603,"vega":0.02133411078717201,"rho":0.008997332005859747,"breakevenPct":9.120427263259181},{"delta":0.8,"premium":7.768050541516247,"strike":18.227436823104693,"iv":1.7345220216606498,"gamma":0.024027797833935015,"theta":-0.0594638989169675,"vega":0.018841155234657035,"rho":0.009073228616381882,"breakevenPct":7.109548267906624},{"delta":0.85,"premium":8.93044863008922,"strike":16.55940182654771,"iv":1.7331243736801523,"gamma":0.019772770868706643,"theta":-0.04932014062569222,"vega":0.015819307211165454,"rho":0.009168463927660688,"breakevenPct":5.026165869950264},{"delta":0.9,"premium":10.555362026223003,"strike":14.493297467221245,"iv":1.7965696033269594,"gamma":0.014349931535011608,"theta":-0.03873349806482054,"vega":0.011901899151561667,"rho":0.00885371653372296,"breakevenPct":3.208320945382153}],"put":[{"delta":0.1,"premium":0.8057850657661899,"strike":14.038567105107933,"iv":1.9507378277209633,"gamma":0.013238416332584858,"theta":-0.04023308075761321,"vega":0.011924374148638537,"rho":-0.0025622475773799387,"breakevenPct":45.476794234273825},{"delta":0.15,"premium":1.2737212879451292,"strike":16.245737626483763,"iv":1.8628345740009618,"gamma":0.01839570332861949,"theta":-0.05089376375373062,"vega":0.01582551718937095,"rho":-0.003892734321494194,"breakevenPct":38.310604291146944},{"delta":0.2,"premium":1.8476272293627172,"strike":17.993220655322048,"iv":1.8744822515621433,"gamma":0.022185775266610114,"theta":-0.06225221955940962,"vega":0.01878944289555529,"rho":-0.005344392151788344,"breakevenPct":33.47509919258619},{"delta":0.25,"premium":2.487295081967213,"strike":19.632786885245903,"iv":1.8614577049180328,"gamma":0.025365573770491805,"theta":-0.06997803278688525,"vega":0.021349180327868852,"rho":-0.006801890642579072,"breakevenPct":29.355204766054023},{"delta":0.3,"premium":3.2200949367088603,"strike":21.218354430379748,"iv":1.8593050632911392,"gamma":0.027818354430379746,"theta":-0.07641708860759493,"vega":0.02334018987341772,"rho":-0.008327957074102586,"breakevenPct":25.841534842724},{"delta":0.35,"premium":4.094568690095847,"strike":22.808306709265175,"iv":1.876829073482428,"gamma":0.029327476038338657,"theta":-0.08204408945686902,"vega":0.02492747603833866,"rho":-0.009963499450238037,"breakevenPct":22.893539270006883}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}