{"symbol":"EROC","url":"https://intraalpha.com/companies/EROC","capturedAt":"2026-10-22T23:00:57.029Z","state":"partial","quote":{"symbol":"EROC","last_price":8.28,"prev_close":9.41,"regular_close":8.28,"change":-1.13,"change_pct":-12.0085,"regular_change":-1.13,"regular_change_pct":-12.0085,"extended_change":0,"extended_change_pct":0,"bid":8.3,"ask":8.44,"bid_size":3500,"ask_size":400,"volume":4367656,"vwap":8.445217,"open":8.94,"high":9.08,"low":8.18,"close":8.28,"trade_count":32843,"last_trade_at":"2026-10-22T23:00:00.001628253Z","last_quote_at":"2026-10-22T22:16:26.310670506Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:39.550Z","bars":[{"c":9.75,"h":10,"l":9.67,"n":10,"o":9.67,"t":"2026-10-15T08:00:00Z","v":1915,"vw":9.92135},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-10-15T08:20:00Z","v":500,"vw":9.74},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-15T08:35:00Z","v":169,"vw":9.68},{"c":9.72,"h":9.72,"l":9.68,"n":2,"o":9.68,"t":"2026-10-15T08:40:00Z","v":220,"vw":9.701818},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-15T09:00:00Z","v":1000,"vw":9.75},{"c":9.7497,"h":9.7497,"l":9.7497,"n":2,"o":9.7497,"t":"2026-10-15T09:20:00Z","v":395,"vw":9.7497},{"c":9.68,"h":9.68,"l":9.675,"n":13,"o":9.675,"t":"2026-10-15T10:25:00Z","v":835,"vw":9.678294},{"c":9.67,"h":9.67,"l":9.67,"n":3,"o":9.67,"t":"2026-10-15T10:40:00Z","v":249,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-15T10:45:00Z","v":101,"vw":9.67},{"c":9.6,"h":9.67,"l":9.6,"n":10,"o":9.67,"t":"2026-10-15T10:50:00Z","v":375,"vw":9.631818},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-15T11:10:00Z","v":208,"vw":9.52},{"c":9.5,"h":9.52,"l":9.5,"n":22,"o":9.51,"t":"2026-10-15T11:15:00Z","v":2189,"vw":9.513916},{"c":9.48,"h":9.52,"l":9.47,"n":11,"o":9.52,"t":"2026-10-15T11:20:00Z","v":1264,"vw":9.489091},{"c":9.5482,"h":9.5482,"l":9.5482,"n":1,"o":9.5482,"t":"2026-10-15T11:50:00Z","v":100,"vw":9.5482},{"c":9.45,"h":9.48,"l":9.42,"n":59,"o":9.4284,"t":"2026-10-15T12:05:00Z","v":15526,"vw":9.452712},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-15T12:10:00Z","v":200,"vw":9.48},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-15T12:15:00Z","v":615,"vw":9.52},{"c":9.5095,"h":9.51,"l":9.5095,"n":3,"o":9.51,"t":"2026-10-15T12:20:00Z","v":203,"vw":9.50975},{"c":9.4762,"h":9.51,"l":9.4762,"n":8,"o":9.51,"t":"2026-10-15T12:30:00Z","v":641,"vw":9.501701},{"c":9.55,"h":9.55,"l":9.46,"n":16,"o":9.5,"t":"2026-10-15T12:35:00Z","v":2134,"vw":9.474872},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-15T12:40:00Z","v":100,"vw":9.55},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-15T12:45:00Z","v":124,"vw":9.45},{"c":9.4583,"h":9.4583,"l":9.45,"n":3,"o":9.45,"t":"2026-10-15T12:50:00Z","v":552,"vw":9.454527},{"c":9.505,"h":9.505,"l":9.505,"n":2,"o":9.505,"t":"2026-10-15T12:55:00Z","v":250,"vw":9.505},{"c":9.4679,"h":9.4679,"l":9.4679,"n":3,"o":9.4679,"t":"2026-10-15T13:05:00Z","v":513,"vw":9.4679},{"c":9.48,"h":9.48,"l":9.46,"n":5,"o":9.47,"t":"2026-10-15T13:10:00Z","v":4593,"vw":9.468833},{"c":9.45,"h":9.46,"l":9.45,"n":12,"o":9.46,"t":"2026-10-15T13:15:00Z","v":741,"vw":9.451667},{"c":9.43,"h":9.55,"l":9.4124,"n":8,"o":9.4232,"t":"2026-10-15T13:25:00Z","v":3713,"vw":9.427472},{"c":9.335,"h":9.6,"l":9.33,"n":818,"o":9.41,"t":"2026-10-15T13:30:00Z","v":151654,"vw":9.457106},{"c":9.46,"h":9.4935,"l":9.22,"n":405,"o":9.34,"t":"2026-10-15T13:35:00Z","v":55819,"vw":9.343152},{"c":9.44,"h":9.5489,"l":9.41,"n":494,"o":9.475,"t":"2026-10-15T13:40:00Z","v":80561,"vw":9.468921},{"c":9.355,"h":9.44,"l":9.32,"n":354,"o":9.44,"t":"2026-10-15T13:45:00Z","v":38118,"vw":9.380995},{"c":9.15,"h":9.37,"l":9.13,"n":462,"o":9.33,"t":"2026-10-15T13:50:00Z","v":53299,"vw":9.178061},{"c":9.16,"h":9.2215,"l":9.13,"n":501,"o":9.14,"t":"2026-10-15T13:55:00Z","v":75373,"vw":9.144546},{"c":9.255,"h":9.32,"l":9.15,"n":477,"o":9.15,"t":"2026-10-15T14:00:00Z","v":40949,"vw":9.221861},{"c":9.29,"h":9.3,"l":9.22,"n":411,"o":9.24,"t":"2026-10-15T14:05:00Z","v":39689,"vw":9.263857},{"c":9.3,"h":9.38,"l":9.28,"n":420,"o":9.3,"t":"2026-10-15T14:10:00Z","v":36203,"vw":9.314872},{"c":9.32,"h":9.4,"l":9.28,"n":413,"o":9.31,"t":"2026-10-15T14:15:00Z","v":33577,"vw":9.315635},{"c":9.3,"h":9.38,"l":9.28,"n":509,"o":9.315,"t":"2026-10-15T14:20:00Z","v":66992,"vw":9.310578},{"c":9.31,"h":9.35,"l":9.25,"n":503,"o":9.3,"t":"2026-10-15T14:25:00Z","v":47266,"vw":9.300596},{"c":9.36,"h":9.38,"l":9.28,"n":285,"o":9.33,"t":"2026-10-15T14:30:00Z","v":22334,"vw":9.326318},{"c":9.42,"h":9.44,"l":9.27,"n":460,"o":9.36,"t":"2026-10-15T14:35:00Z","v":51287,"vw":9.3475},{"c":9.32,"h":9.42,"l":9.28005,"n":747,"o":9.42,"t":"2026-10-15T14:40:00Z","v":86856,"vw":9.337604},{"c":9.3,"h":9.36,"l":9.2801,"n":457,"o":9.32,"t":"2026-10-15T14:45:00Z","v":51820,"vw":9.327613},{"c":9.26,"h":9.29,"l":9.211,"n":446,"o":9.29,"t":"2026-10-15T14:50:00Z","v":35880,"vw":9.257602},{"c":9.32,"h":9.325,"l":9.26,"n":464,"o":9.26,"t":"2026-10-15T14:55:00Z","v":41422,"vw":9.29971},{"c":9.32,"h":9.335,"l":9.25,"n":571,"o":9.3101,"t":"2026-10-15T15:00:00Z","v":57987,"vw":9.298234},{"c":9.260353,"h":9.32,"l":9.18,"n":610,"o":9.32,"t":"2026-10-15T15:05:00Z","v":78310,"vw":9.245078},{"c":9.49,"h":9.49,"l":9.255,"n":634,"o":9.255,"t":"2026-10-15T15:10:00Z","v":173730,"vw":9.325496},{"c":9.625,"h":9.64,"l":9.48,"n":622,"o":9.485,"t":"2026-10-15T15:15:00Z","v":66277,"vw":9.534735},{"c":9.545,"h":9.6397,"l":9.53,"n":737,"o":9.6397,"t":"2026-10-15T15:20:00Z","v":72440,"vw":9.579626},{"c":9.5378,"h":9.57,"l":9.525,"n":392,"o":9.55,"t":"2026-10-15T15:25:00Z","v":38790,"vw":9.547141},{"c":9.53,"h":9.58,"l":9.52,"n":482,"o":9.53,"t":"2026-10-15T15:30:00Z","v":48381,"vw":9.538679},{"c":9.53,"h":9.57,"l":9.51,"n":549,"o":9.53,"t":"2026-10-15T15:35:00Z","v":43502,"vw":9.526983},{"c":9.53,"h":9.575,"l":9.505,"n":355,"o":9.53,"t":"2026-10-15T15:40:00Z","v":35613,"vw":9.536433},{"c":9.565,"h":9.57,"l":9.505,"n":742,"o":9.53,"t":"2026-10-15T15:45:00Z","v":58038,"vw":9.524547},{"c":9.555,"h":9.59,"l":9.555,"n":294,"o":9.57,"t":"2026-10-15T15:50:00Z","v":21040,"vw":9.571546},{"c":9.655,"h":9.67,"l":9.545,"n":262,"o":9.555,"t":"2026-10-15T15:55:00Z","v":21648,"vw":9.599138},{"c":9.63,"h":9.67,"l":9.62,"n":298,"o":9.655,"t":"2026-10-15T16:00:00Z","v":27183,"vw":9.643563},{"c":9.585,"h":9.63,"l":9.5818,"n":520,"o":9.6286,"t":"2026-10-15T16:05:00Z","v":34824,"vw":9.612023},{"c":9.65,"h":9.65,"l":9.57,"n":694,"o":9.58,"t":"2026-10-15T16:10:00Z","v":152041,"vw":9.580651},{"c":9.625,"h":9.65,"l":9.6,"n":231,"o":9.65,"t":"2026-10-15T16:15:00Z","v":20556,"vw":9.624508},{"c":9.61,"h":9.63,"l":9.59,"n":274,"o":9.625,"t":"2026-10-15T16:20:00Z","v":18015,"vw":9.609376},{"c":9.57,"h":9.6,"l":9.565,"n":160,"o":9.6,"t":"2026-10-15T16:25:00Z","v":12957,"vw":9.573593},{"c":9.59,"h":9.61,"l":9.57,"n":335,"o":9.57,"t":"2026-10-15T16:30:00Z","v":20246,"vw":9.585328},{"c":9.6,"h":9.64,"l":9.595,"n":179,"o":9.61,"t":"2026-10-15T16:35:00Z","v":11704,"vw":9.619222},{"c":9.65,"h":9.65,"l":9.585,"n":262,"o":9.6,"t":"2026-10-15T16:40:00Z","v":18742,"vw":9.608096},{"c":9.675,"h":9.69,"l":9.66,"n":292,"o":9.66,"t":"2026-10-15T16:45:00Z","v":26483,"vw":9.684444},{"c":9.665,"h":9.675,"l":9.6257,"n":342,"o":9.675,"t":"2026-10-15T16:50:00Z","v":29191,"vw":9.650007},{"c":9.67,"h":9.68,"l":9.665,"n":145,"o":9.665,"t":"2026-10-15T16:55:00Z","v":11301,"vw":9.671452},{"c":9.64,"h":9.66,"l":9.63,"n":122,"o":9.66,"t":"2026-10-15T17:00:00Z","v":12041,"vw":9.64419},{"c":9.675,"h":9.695,"l":9.635,"n":258,"o":9.635,"t":"2026-10-15T17:05:00Z","v":23020,"vw":9.670597},{"c":9.68,"h":9.685,"l":9.665,"n":170,"o":9.675,"t":"2026-10-15T17:10:00Z","v":14777,"vw":9.677344},{"c":9.71,"h":9.72,"l":9.685,"n":193,"o":9.69,"t":"2026-10-15T17:15:00Z","v":13440,"vw":9.706077},{"c":9.69,"h":9.7,"l":9.67,"n":233,"o":9.7,"t":"2026-10-15T17:20:00Z","v":14764,"vw":9.690715},{"c":9.6866,"h":9.7,"l":9.685,"n":213,"o":9.6977,"t":"2026-10-15T17:25:00Z","v":18198,"vw":9.692519},{"c":9.71,"h":9.71,"l":9.6801,"n":112,"o":9.685,"t":"2026-10-15T17:30:00Z","v":8279,"vw":9.697274},{"c":9.765,"h":9.8,"l":9.705,"n":507,"o":9.705,"t":"2026-10-15T17:35:00Z","v":39696,"vw":9.755577},{"c":9.765,"h":9.8,"l":9.765,"n":207,"o":9.765,"t":"2026-10-15T17:40:00Z","v":18478,"vw":9.77733},{"c":9.745,"h":9.77,"l":9.745,"n":227,"o":9.765,"t":"2026-10-15T17:45:00Z","v":25247,"vw":9.761048},{"c":9.79,"h":9.81,"l":9.74,"n":369,"o":9.745,"t":"2026-10-15T17:50:00Z","v":28698,"vw":9.774356},{"c":9.795,"h":9.8,"l":9.785,"n":160,"o":9.785,"t":"2026-10-15T17:55:00Z","v":9303,"vw":9.791712},{"c":9.73,"h":9.795,"l":9.725,"n":393,"o":9.795,"t":"2026-10-15T18:00:00Z","v":31849,"vw":9.763072},{"c":9.735,"h":9.75,"l":9.73,"n":116,"o":9.74,"t":"2026-10-15T18:05:00Z","v":8791,"vw":9.742347},{"c":9.6601,"h":9.73,"l":9.655,"n":366,"o":9.73,"t":"2026-10-15T18:10:00Z","v":38884,"vw":9.691974},{"c":9.72,"h":9.73,"l":9.6601,"n":245,"o":9.67,"t":"2026-10-15T18:15:00Z","v":16352,"vw":9.685534},{"c":9.775,"h":9.805,"l":9.72,"n":465,"o":9.7281,"t":"2026-10-15T18:20:00Z","v":40624,"vw":9.763478},{"c":9.86,"h":9.875,"l":9.775,"n":344,"o":9.78,"t":"2026-10-15T18:25:00Z","v":22362,"vw":9.824831},{"c":9.8319,"h":9.86,"l":9.8319,"n":207,"o":9.85,"t":"2026-10-15T18:30:00Z","v":13418,"vw":9.848193},{"c":9.79,"h":9.85,"l":9.785,"n":303,"o":9.835,"t":"2026-10-15T18:35:00Z","v":23744,"vw":9.817045},{"c":9.815,"h":9.83,"l":9.79,"n":179,"o":9.79,"t":"2026-10-15T18:40:00Z","v":12968,"vw":9.806458},{"c":9.8186,"h":9.82,"l":9.8115,"n":132,"o":9.815,"t":"2026-10-15T18:45:00Z","v":9898,"vw":9.818108},{"c":9.775,"h":9.85,"l":9.75,"n":621,"o":9.82,"t":"2026-10-15T18:50:00Z","v":50497,"vw":9.797936},{"c":9.785,"h":9.8,"l":9.775,"n":190,"o":9.775,"t":"2026-10-15T18:55:00Z","v":15647,"vw":9.787758},{"c":9.805,"h":9.83,"l":9.79,"n":302,"o":9.79,"t":"2026-10-15T19:00:00Z","v":20366,"vw":9.811416},{"c":9.765,"h":9.81,"l":9.755,"n":328,"o":9.805,"t":"2026-10-15T19:05:00Z","v":27567,"vw":9.777886},{"c":9.87,"h":9.87,"l":9.765,"n":386,"o":9.765,"t":"2026-10-15T19:10:00Z","v":30730,"vw":9.804724},{"c":9.94,"h":9.945,"l":9.865,"n":387,"o":9.865,"t":"2026-10-15T19:15:00Z","v":29724,"vw":9.921297},{"c":9.87,"h":9.94,"l":9.805,"n":874,"o":9.935,"t":"2026-10-15T19:20:00Z","v":198204,"vw":9.891862},{"c":9.795,"h":9.865,"l":9.78,"n":424,"o":9.865,"t":"2026-10-15T19:25:00Z","v":41461,"vw":9.813112},{"c":9.82,"h":9.845,"l":9.8,"n":318,"o":9.8,"t":"2026-10-15T19:30:00Z","v":26042,"vw":9.831267},{"c":9.93,"h":9.93,"l":9.81,"n":503,"o":9.82,"t":"2026-10-15T19:35:00Z","v":42528,"vw":9.873908},{"c":9.9,"h":9.95,"l":9.87,"n":622,"o":9.94,"t":"2026-10-15T19:40:00Z","v":48762,"vw":9.915945},{"c":9.93,"h":9.95,"l":9.9,"n":569,"o":9.9,"t":"2026-10-15T19:45:00Z","v":38105,"vw":9.927446},{"c":9.915,"h":9.915,"l":9.87,"n":743,"o":9.915,"t":"2026-10-15T19:50:00Z","v":56140,"vw":9.892266},{"c":9.955,"h":9.96,"l":9.885,"n":1611,"o":9.91,"t":"2026-10-15T19:55:00Z","v":153057,"vw":9.912827},{"c":9.82,"h":9.95,"l":9.82,"n":17,"o":9.95,"t":"2026-10-15T20:00:00Z","v":127642,"vw":9.949878},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-15T20:05:00Z","v":150,"vw":9.88},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-15T20:15:00Z","v":504,"vw":10.15},{"c":10.088,"h":10.088,"l":10.088,"n":2,"o":10.088,"t":"2026-10-15T20:25:00Z","v":460,"vw":10.088},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-15T20:40:00Z","v":300,"vw":10.15},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-15T21:25:00Z","v":295,"vw":10.03},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-15T21:55:00Z","v":110,"vw":10.15},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-15T22:05:00Z","v":160,"vw":10},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-15T22:40:00Z","v":100,"vw":9.91},{"c":9.9472,"h":9.9472,"l":9.9472,"n":1,"o":9.9472,"t":"2026-10-15T22:45:00Z","v":261,"vw":9.9472},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-15T22:55:00Z","v":500,"vw":9.91},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-15T23:10:00Z","v":400,"vw":10.03},{"c":10.05,"h":10.05,"l":10.04,"n":3,"o":10.04,"t":"2026-10-15T23:25:00Z","v":2500,"vw":10.0496},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-15T23:40:00Z","v":100,"vw":9.97},{"c":10.1,"h":10.19,"l":10.1,"n":16,"o":10.19,"t":"2026-10-16T08:00:00Z","v":5526,"vw":10.111236},{"c":10.35,"h":10.35,"l":10.15,"n":42,"o":10.16,"t":"2026-10-16T08:05:00Z","v":1334,"vw":10.213378},{"c":10.04,"h":10.04,"l":10.04,"n":17,"o":10.04,"t":"2026-10-16T08:15:00Z","v":721,"vw":10.04},{"c":9.97,"h":9.98,"l":9.97,"n":6,"o":9.98,"t":"2026-10-16T08:20:00Z","v":457,"vw":9.976112},{"c":9.8,"h":9.8,"l":9.8,"n":10,"o":9.8,"t":"2026-10-16T10:35:00Z","v":180,"vw":9.8},{"c":9.94,"h":9.94,"l":9.9,"n":5,"o":9.9,"t":"2026-10-16T11:20:00Z","v":500,"vw":9.924},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T11:25:00Z","v":375,"vw":9.9},{"c":9.78,"h":9.79,"l":9.78,"n":6,"o":9.79,"t":"2026-10-16T11:45:00Z","v":788,"vw":9.787407},{"c":9.78,"h":9.94,"l":9.78,"n":2,"o":9.94,"t":"2026-10-16T11:55:00Z","v":296,"vw":9.834054},{"c":9.771,"h":9.771,"l":9.771,"n":14,"o":9.771,"t":"2026-10-16T12:05:00Z","v":1146,"vw":9.771},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-16T12:10:00Z","v":146,"vw":9.78},{"c":10.04,"h":10.04,"l":9.93,"n":2,"o":9.93,"t":"2026-10-16T12:25:00Z","v":200,"vw":9.985},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T12:45:00Z","v":706,"vw":9.9},{"c":9.85,"h":9.85,"l":9.84,"n":21,"o":9.85,"t":"2026-10-16T12:55:00Z","v":1758,"vw":9.845462},{"c":9.8,"h":9.83,"l":9.8,"n":4,"o":9.83,"t":"2026-10-16T13:00:00Z","v":1061,"vw":9.805803},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-16T13:10:00Z","v":2150,"vw":9.95},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-16T13:15:00Z","v":1000,"vw":9.95},{"c":9.79,"h":9.94,"l":9.79,"n":11,"o":9.94,"t":"2026-10-16T13:25:00Z","v":906,"vw":9.813003},{"c":9.356,"h":9.7966,"l":9.345,"n":330,"o":9.71,"t":"2026-10-16T13:30:00Z","v":40205,"vw":9.570157},{"c":9.42,"h":9.48,"l":9.3499,"n":337,"o":9.35,"t":"2026-10-16T13:35:00Z","v":38604,"vw":9.43131},{"c":9.481,"h":9.5,"l":9.35,"n":183,"o":9.444,"t":"2026-10-16T13:40:00Z","v":15322,"vw":9.427481},{"c":9.56,"h":9.5743,"l":9.47,"n":239,"o":9.5,"t":"2026-10-16T13:45:00Z","v":38467,"vw":9.520413},{"c":9.56,"h":9.57,"l":9.445,"n":782,"o":9.556,"t":"2026-10-16T13:50:00Z","v":84781,"vw":9.509787},{"c":9.466,"h":9.55,"l":9.4183,"n":314,"o":9.54,"t":"2026-10-16T13:55:00Z","v":64522,"vw":9.462083},{"c":9.575,"h":9.705,"l":9.445,"n":311,"o":9.445,"t":"2026-10-16T14:00:00Z","v":41360,"vw":9.606837},{"c":9.6969,"h":9.76,"l":9.54,"n":448,"o":9.57,"t":"2026-10-16T14:05:00Z","v":35019,"vw":9.624239},{"c":9.83,"h":9.84,"l":9.685,"n":200,"o":9.72,"t":"2026-10-16T14:10:00Z","v":17076,"vw":9.76319},{"c":9.82,"h":9.8789,"l":9.8,"n":197,"o":9.85,"t":"2026-10-16T14:15:00Z","v":12323,"vw":9.833387},{"c":9.845,"h":9.9,"l":9.82,"n":343,"o":9.825,"t":"2026-10-16T14:20:00Z","v":33712,"vw":9.851096},{"c":9.8,"h":9.83,"l":9.77,"n":98,"o":9.82,"t":"2026-10-16T14:25:00Z","v":5573,"vw":9.796938},{"c":9.79,"h":9.83,"l":9.77,"n":453,"o":9.785,"t":"2026-10-16T14:30:00Z","v":46201,"vw":9.811194},{"c":9.84,"h":9.84,"l":9.79,"n":158,"o":9.79,"t":"2026-10-16T14:35:00Z","v":12859,"vw":9.816628},{"c":9.855,"h":9.865,"l":9.77,"n":269,"o":9.84,"t":"2026-10-16T14:40:00Z","v":63052,"vw":9.795123},{"c":9.89,"h":9.91,"l":9.83,"n":272,"o":9.85,"t":"2026-10-16T14:45:00Z","v":39634,"vw":9.875828},{"c":9.7999,"h":9.9,"l":9.78,"n":251,"o":9.9,"t":"2026-10-16T14:50:00Z","v":29603,"vw":9.841836},{"c":9.81,"h":9.81,"l":9.78,"n":111,"o":9.785,"t":"2026-10-16T14:55:00Z","v":9915,"vw":9.791047},{"c":9.69,"h":9.78,"l":9.69,"n":172,"o":9.78,"t":"2026-10-16T15:00:00Z","v":10062,"vw":9.721722},{"c":9.55,"h":9.68,"l":9.55,"n":340,"o":9.68,"t":"2026-10-16T15:05:00Z","v":34454,"vw":9.632539},{"c":9.52,"h":9.56,"l":9.5,"n":177,"o":9.54,"t":"2026-10-16T15:10:00Z","v":25060,"vw":9.544745},{"c":9.57,"h":9.57,"l":9.49,"n":246,"o":9.545,"t":"2026-10-16T15:15:00Z","v":32960,"vw":9.516223},{"c":9.645,"h":9.68,"l":9.58,"n":330,"o":9.59,"t":"2026-10-16T15:20:00Z","v":51836,"vw":9.638101},{"c":9.72,"h":9.74,"l":9.64,"n":128,"o":9.64,"t":"2026-10-16T15:25:00Z","v":45108,"vw":9.710213},{"c":9.605,"h":9.73,"l":9.58,"n":380,"o":9.73,"t":"2026-10-16T15:30:00Z","v":32393,"vw":9.610435},{"c":9.615,"h":9.65,"l":9.58,"n":69,"o":9.6499,"t":"2026-10-16T15:35:00Z","v":6931,"vw":9.613139},{"c":9.56,"h":9.625,"l":9.56,"n":95,"o":9.625,"t":"2026-10-16T15:40:00Z","v":6556,"vw":9.598069},{"c":9.58,"h":9.6221,"l":9.56,"n":182,"o":9.56,"t":"2026-10-16T15:45:00Z","v":21074,"vw":9.587777},{"c":9.5308,"h":9.57,"l":9.52,"n":134,"o":9.57,"t":"2026-10-16T15:50:00Z","v":12294,"vw":9.551068},{"c":9.53,"h":9.57,"l":9.5157,"n":63,"o":9.5157,"t":"2026-10-16T15:55:00Z","v":7361,"vw":9.540679},{"c":9.61,"h":9.61,"l":9.51,"n":188,"o":9.53,"t":"2026-10-16T16:00:00Z","v":29238,"vw":9.541013},{"c":9.595,"h":9.635,"l":9.59,"n":75,"o":9.6215,"t":"2026-10-16T16:05:00Z","v":5922,"vw":9.613686},{"c":9.645,"h":9.645,"l":9.58,"n":65,"o":9.59,"t":"2026-10-16T16:10:00Z","v":4353,"vw":9.610848},{"c":9.61,"h":9.67,"l":9.61,"n":116,"o":9.67,"t":"2026-10-16T16:15:00Z","v":11444,"vw":9.642444},{"c":9.59,"h":9.62,"l":9.59,"n":91,"o":9.62,"t":"2026-10-16T16:20:00Z","v":8566,"vw":9.607851},{"c":9.55,"h":9.58,"l":9.55,"n":152,"o":9.58,"t":"2026-10-16T16:25:00Z","v":10548,"vw":9.562843},{"c":9.54,"h":9.58,"l":9.52,"n":220,"o":9.55,"t":"2026-10-16T16:30:00Z","v":20598,"vw":9.544778},{"c":9.56,"h":9.58,"l":9.51,"n":148,"o":9.53,"t":"2026-10-16T16:35:00Z","v":8190,"vw":9.554723},{"c":9.56,"h":9.59,"l":9.54,"n":109,"o":9.58,"t":"2026-10-16T16:40:00Z","v":10293,"vw":9.566598},{"c":9.485,"h":9.565,"l":9.47,"n":172,"o":9.565,"t":"2026-10-16T16:45:00Z","v":12983,"vw":9.5225},{"c":9.54,"h":9.54,"l":9.485,"n":91,"o":9.485,"t":"2026-10-16T16:50:00Z","v":4902,"vw":9.504364},{"c":9.5044,"h":9.52,"l":9.4968,"n":80,"o":9.5,"t":"2026-10-16T16:55:00Z","v":4589,"vw":9.506715},{"c":9.49,"h":9.55,"l":9.49,"n":227,"o":9.53,"t":"2026-10-16T17:00:00Z","v":36441,"vw":9.511313},{"c":9.4526,"h":9.49,"l":9.41,"n":257,"o":9.49,"t":"2026-10-16T17:05:00Z","v":28521,"vw":9.456352},{"c":9.435,"h":9.475,"l":9.42,"n":117,"o":9.45,"t":"2026-10-16T17:10:00Z","v":10296,"vw":9.458973},{"c":9.44,"h":9.44,"l":9.41,"n":115,"o":9.42,"t":"2026-10-16T17:15:00Z","v":11733,"vw":9.428247},{"c":9.475,"h":9.485,"l":9.445,"n":138,"o":9.445,"t":"2026-10-16T17:20:00Z","v":11499,"vw":9.470652},{"c":9.485,"h":9.495,"l":9.45,"n":226,"o":9.475,"t":"2026-10-16T17:25:00Z","v":16482,"vw":9.474168},{"c":9.495,"h":9.5,"l":9.47,"n":102,"o":9.485,"t":"2026-10-16T17:30:00Z","v":7863,"vw":9.496391},{"c":9.52,"h":9.54,"l":9.48,"n":174,"o":9.495,"t":"2026-10-16T17:35:00Z","v":18711,"vw":9.498494},{"c":9.5,"h":9.56,"l":9.48,"n":245,"o":9.5,"t":"2026-10-16T17:40:00Z","v":28537,"vw":9.521476},{"c":9.44,"h":9.52,"l":9.44,"n":176,"o":9.52,"t":"2026-10-16T17:45:00Z","v":12652,"vw":9.46926},{"c":9.42,"h":9.468,"l":9.4,"n":128,"o":9.43,"t":"2026-10-16T17:50:00Z","v":10858,"vw":9.426813},{"c":9.46,"h":9.482,"l":9.41,"n":151,"o":9.42,"t":"2026-10-16T17:55:00Z","v":22885,"vw":9.437315},{"c":9.425,"h":9.45,"l":9.41,"n":100,"o":9.45,"t":"2026-10-16T18:00:00Z","v":10588,"vw":9.4237},{"c":9.4835,"h":9.49,"l":9.425,"n":103,"o":9.425,"t":"2026-10-16T18:05:00Z","v":7497,"vw":9.45624},{"c":9.465,"h":9.49,"l":9.46,"n":167,"o":9.475,"t":"2026-10-16T18:10:00Z","v":10802,"vw":9.471841},{"c":9.44,"h":9.4776,"l":9.44,"n":98,"o":9.46,"t":"2026-10-16T18:15:00Z","v":6661,"vw":9.455521},{"c":9.36,"h":9.432,"l":9.3,"n":309,"o":9.432,"t":"2026-10-16T18:20:00Z","v":28014,"vw":9.356589},{"c":9.3,"h":9.39,"l":9.29,"n":348,"o":9.36,"t":"2026-10-16T18:25:00Z","v":57681,"vw":9.361085},{"c":9.3,"h":9.33,"l":9.28,"n":327,"o":9.305,"t":"2026-10-16T18:30:00Z","v":24180,"vw":9.303937},{"c":9.35,"h":9.36,"l":9.28,"n":265,"o":9.31,"t":"2026-10-16T18:35:00Z","v":23898,"vw":9.308521},{"c":9.315,"h":9.36,"l":9.3,"n":214,"o":9.36,"t":"2026-10-16T18:40:00Z","v":30603,"vw":9.319039},{"c":9.32,"h":9.3572,"l":9.3,"n":191,"o":9.315,"t":"2026-10-16T18:45:00Z","v":16907,"vw":9.332146},{"c":9.28,"h":9.325,"l":9.28,"n":170,"o":9.314,"t":"2026-10-16T18:50:00Z","v":13792,"vw":9.305099},{"c":9.2102,"h":9.29,"l":9.2,"n":514,"o":9.2807,"t":"2026-10-16T18:55:00Z","v":75261,"vw":9.244831},{"c":9.18,"h":9.21,"l":9.18,"n":323,"o":9.2,"t":"2026-10-16T19:00:00Z","v":34787,"vw":9.196844},{"c":9.195,"h":9.22,"l":9.16,"n":382,"o":9.19,"t":"2026-10-16T19:05:00Z","v":36848,"vw":9.189046},{"c":9.27,"h":9.28,"l":9.1875,"n":685,"o":9.195,"t":"2026-10-16T19:10:00Z","v":76447,"vw":9.230069},{"c":9.215,"h":9.29,"l":9.21,"n":314,"o":9.27,"t":"2026-10-16T19:15:00Z","v":31426,"vw":9.249641},{"c":9.23,"h":9.24,"l":9.215,"n":421,"o":9.22,"t":"2026-10-16T19:20:00Z","v":31650,"vw":9.222953},{"c":9.21,"h":9.24,"l":9.2,"n":271,"o":9.23,"t":"2026-10-16T19:25:00Z","v":34388,"vw":9.219348},{"c":9.18,"h":9.22,"l":9.16,"n":353,"o":9.22,"t":"2026-10-16T19:30:00Z","v":39494,"vw":9.176287},{"c":9.17,"h":9.195,"l":9.1441,"n":252,"o":9.18,"t":"2026-10-16T19:35:00Z","v":34590,"vw":9.167232},{"c":9.14,"h":9.18,"l":9.13,"n":414,"o":9.17,"t":"2026-10-16T19:40:00Z","v":26812,"vw":9.155942},{"c":9.175,"h":9.1899,"l":9.13,"n":678,"o":9.13,"t":"2026-10-16T19:45:00Z","v":76314,"vw":9.155577},{"c":9.225,"h":9.23,"l":9.18,"n":724,"o":9.18,"t":"2026-10-16T19:50:00Z","v":58337,"vw":9.203171},{"c":9.27,"h":9.31,"l":9.2,"n":3043,"o":9.22,"t":"2026-10-16T19:55:00Z","v":405339,"vw":9.262317},{"c":9.29,"h":9.29,"l":9.27,"n":15,"o":9.27,"t":"2026-10-16T20:00:00Z","v":265562,"vw":9.289992},{"c":9.29,"h":9.29,"l":9.273,"n":7,"o":9.273,"t":"2026-10-16T20:25:00Z","v":1447,"vw":9.275385},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-16T20:35:00Z","v":101,"vw":9.29},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-16T21:00:00Z","v":100,"vw":9.34},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-16T21:30:00Z","v":100,"vw":9.5},{"c":9.3255,"h":9.33,"l":9.3255,"n":2,"o":9.33,"t":"2026-10-16T21:45:00Z","v":789,"vw":9.328289},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-16T21:55:00Z","v":416,"vw":9.3},{"c":9.25,"h":9.26,"l":9.25,"n":11,"o":9.26,"t":"2026-10-16T22:10:00Z","v":642,"vw":9.25746},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-16T22:15:00Z","v":200,"vw":9.29},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-16T23:05:00Z","v":100,"vw":9.33},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-16T23:55:00Z","v":200,"vw":9.32},{"c":9.48,"h":9.5,"l":9.48,"n":18,"o":9.5,"t":"2026-10-19T08:00:00Z","v":1043,"vw":9.491287},{"c":9.4629,"h":9.4629,"l":9.4629,"n":1,"o":9.4629,"t":"2026-10-19T08:25:00Z","v":153,"vw":9.4629},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-19T08:50:00Z","v":190,"vw":9.47},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-19T09:05:00Z","v":1000,"vw":9.4},{"c":9.41,"h":9.48,"l":9.41,"n":11,"o":9.44,"t":"2026-10-19T10:10:00Z","v":1420,"vw":9.437692},{"c":9.49,"h":9.51,"l":9.46,"n":15,"o":9.46,"t":"2026-10-19T10:15:00Z","v":2447,"vw":9.473484},{"c":9.46,"h":9.47,"l":9.45,"n":8,"o":9.45,"t":"2026-10-19T10:35:00Z","v":1300,"vw":9.4625},{"c":9.64,"h":9.65,"l":9.64,"n":6,"o":9.64,"t":"2026-10-19T11:45:00Z","v":1925,"vw":9.642222},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-19T11:50:00Z","v":174,"vw":9.6},{"c":9.6,"h":9.6,"l":9.59,"n":11,"o":9.6,"t":"2026-10-19T12:05:00Z","v":588,"vw":9.597525},{"c":9.63,"h":9.63,"l":9.63,"n":5,"o":9.63,"t":"2026-10-19T12:10:00Z","v":382,"vw":9.63},{"c":9.62,"h":9.7,"l":9.62,"n":20,"o":9.675,"t":"2026-10-19T12:25:00Z","v":1798,"vw":9.636406},{"c":9.7,"h":9.7,"l":9.68,"n":9,"o":9.686,"t":"2026-10-19T12:40:00Z","v":1802,"vw":9.696907},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-19T12:45:00Z","v":106,"vw":9.65},{"c":9.7,"h":9.8,"l":9.7,"n":5,"o":9.8,"t":"2026-10-19T12:55:00Z","v":761,"vw":9.746667},{"c":9.76,"h":9.8,"l":9.75,"n":9,"o":9.8,"t":"2026-10-19T13:05:00Z","v":1506,"vw":9.755795},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-19T13:15:00Z","v":221,"vw":9.76},{"c":9.92,"h":9.92,"l":9.78,"n":14,"o":9.79,"t":"2026-10-19T13:25:00Z","v":2056,"vw":9.829704},{"c":9.69,"h":9.875,"l":9.615,"n":477,"o":9.82,"t":"2026-10-19T13:30:00Z","v":100433,"vw":9.814625},{"c":9.58,"h":9.73,"l":9.5,"n":231,"o":9.65,"t":"2026-10-19T13:35:00Z","v":29338,"vw":9.629585},{"c":9.56,"h":9.62,"l":9.5,"n":155,"o":9.595,"t":"2026-10-19T13:40:00Z","v":15461,"vw":9.567255},{"c":9.585,"h":9.6099,"l":9.46,"n":87,"o":9.6099,"t":"2026-10-19T13:45:00Z","v":9883,"vw":9.546208},{"c":9.4107,"h":9.58,"l":9.39,"n":97,"o":9.58,"t":"2026-10-19T13:50:00Z","v":6142,"vw":9.476723},{"c":9.39,"h":9.415,"l":9.31,"n":145,"o":9.4,"t":"2026-10-19T13:55:00Z","v":12110,"vw":9.345039},{"c":9.3275,"h":9.39,"l":9.31,"n":98,"o":9.39,"t":"2026-10-19T14:00:00Z","v":25970,"vw":9.325373},{"c":9.325,"h":9.4299,"l":9.3,"n":98,"o":9.3,"t":"2026-10-19T14:05:00Z","v":15888,"vw":9.371874},{"c":9.48,"h":9.48,"l":9.32,"n":263,"o":9.32,"t":"2026-10-19T14:10:00Z","v":32076,"vw":9.406425},{"c":9.545,"h":9.57,"l":9.485,"n":114,"o":9.49,"t":"2026-10-19T14:15:00Z","v":16320,"vw":9.555332},{"c":9.57,"h":9.6,"l":9.47,"n":260,"o":9.52,"t":"2026-10-19T14:20:00Z","v":19467,"vw":9.572548},{"c":9.515,"h":9.58,"l":9.51,"n":171,"o":9.57,"t":"2026-10-19T14:25:00Z","v":9702,"vw":9.546472},{"c":9.35,"h":9.495,"l":9.35,"n":244,"o":9.495,"t":"2026-10-19T14:30:00Z","v":15044,"vw":9.457783},{"c":9.35,"h":9.4199,"l":9.31,"n":270,"o":9.39,"t":"2026-10-19T14:35:00Z","v":22380,"vw":9.374494},{"c":9.295,"h":9.37,"l":9.29,"n":508,"o":9.37,"t":"2026-10-19T14:40:00Z","v":95776,"vw":9.320434},{"c":9.3,"h":9.37,"l":9.295,"n":353,"o":9.295,"t":"2026-10-19T14:45:00Z","v":47083,"vw":9.31642},{"c":9.3495,"h":9.3495,"l":9.2486,"n":367,"o":9.29,"t":"2026-10-19T14:50:00Z","v":30568,"vw":9.296047},{"c":9.33,"h":9.3659,"l":9.33,"n":117,"o":9.3435,"t":"2026-10-19T14:55:00Z","v":5974,"vw":9.341898},{"c":9.3,"h":9.3495,"l":9.27,"n":241,"o":9.32,"t":"2026-10-19T15:00:00Z","v":14468,"vw":9.29059},{"c":9.35,"h":9.35,"l":9.295,"n":172,"o":9.295,"t":"2026-10-19T15:05:00Z","v":13878,"vw":9.323386},{"c":9.34,"h":9.36,"l":9.26,"n":431,"o":9.33,"t":"2026-10-19T15:10:00Z","v":107287,"vw":9.298481},{"c":9.305,"h":9.348,"l":9.26,"n":194,"o":9.33,"t":"2026-10-19T15:15:00Z","v":15481,"vw":9.295526},{"c":9.28,"h":9.31,"l":9.28,"n":164,"o":9.2901,"t":"2026-10-19T15:20:00Z","v":11634,"vw":9.288483},{"c":9.26,"h":9.28,"l":9.225,"n":360,"o":9.28,"t":"2026-10-19T15:25:00Z","v":46039,"vw":9.259456},{"c":9.26,"h":9.27,"l":9.23,"n":476,"o":9.26,"t":"2026-10-19T15:30:00Z","v":30779,"vw":9.261786},{"c":9.28,"h":9.31,"l":9.2647,"n":335,"o":9.2647,"t":"2026-10-19T15:35:00Z","v":38274,"vw":9.282557},{"c":9.295,"h":9.3,"l":9.28,"n":147,"o":9.28,"t":"2026-10-19T15:40:00Z","v":14785,"vw":9.285726},{"c":9.34,"h":9.34,"l":9.27,"n":319,"o":9.2934,"t":"2026-10-19T15:45:00Z","v":43313,"vw":9.292809},{"c":9.3177,"h":9.325,"l":9.305,"n":162,"o":9.325,"t":"2026-10-19T15:50:00Z","v":5204,"vw":9.316723},{"c":9.235,"h":9.31,"l":9.235,"n":212,"o":9.31,"t":"2026-10-19T15:55:00Z","v":42021,"vw":9.283238},{"c":9.17,"h":9.2325,"l":9.14,"n":323,"o":9.22,"t":"2026-10-19T16:00:00Z","v":24479,"vw":9.18551},{"c":9.165,"h":9.17,"l":9.145,"n":166,"o":9.16,"t":"2026-10-19T16:05:00Z","v":9251,"vw":9.152398},{"c":9.1773,"h":9.19,"l":9.1616,"n":171,"o":9.165,"t":"2026-10-19T16:10:00Z","v":10293,"vw":9.174256},{"c":9.15,"h":9.17,"l":9.15,"n":107,"o":9.17,"t":"2026-10-19T16:15:00Z","v":7301,"vw":9.158784},{"c":9.13,"h":9.1413,"l":9.13,"n":81,"o":9.14,"t":"2026-10-19T16:20:00Z","v":6586,"vw":9.133187},{"c":9.14,"h":9.1496,"l":9.115,"n":157,"o":9.135,"t":"2026-10-19T16:25:00Z","v":12862,"vw":9.1271},{"c":9.1012,"h":9.12,"l":9.1012,"n":161,"o":9.12,"t":"2026-10-19T16:30:00Z","v":15790,"vw":9.115386},{"c":9.12,"h":9.15,"l":9.0912,"n":248,"o":9.1001,"t":"2026-10-19T16:35:00Z","v":28947,"vw":9.107987},{"c":9.125,"h":9.13,"l":9.12,"n":92,"o":9.12,"t":"2026-10-19T16:40:00Z","v":9492,"vw":9.126058},{"c":9.075,"h":9.12,"l":9.0615,"n":181,"o":9.12,"t":"2026-10-19T16:45:00Z","v":22320,"vw":9.091539},{"c":9.04,"h":9.08,"l":9.0371,"n":158,"o":9.08,"t":"2026-10-19T16:50:00Z","v":28297,"vw":9.059481},{"c":9.06,"h":9.06,"l":9.035,"n":122,"o":9.045,"t":"2026-10-19T16:55:00Z","v":13519,"vw":9.049528},{"c":9.05,"h":9.05,"l":9.031,"n":152,"o":9.04,"t":"2026-10-19T17:00:00Z","v":11251,"vw":9.040866},{"c":9.035,"h":9.045,"l":9.03,"n":86,"o":9.04,"t":"2026-10-19T17:05:00Z","v":11658,"vw":9.033821},{"c":8.9901,"h":9.03,"l":8.9852,"n":329,"o":9.03,"t":"2026-10-19T17:10:00Z","v":57048,"vw":9.00173},{"c":9.0083,"h":9.02,"l":8.99,"n":215,"o":9,"t":"2026-10-19T17:15:00Z","v":25491,"vw":9.001738},{"c":8.97,"h":8.99,"l":8.96,"n":162,"o":8.99,"t":"2026-10-19T17:20:00Z","v":11095,"vw":8.979221},{"c":8.98,"h":9.01,"l":8.96,"n":268,"o":8.97,"t":"2026-10-19T17:25:00Z","v":28279,"vw":8.974248},{"c":8.98,"h":9,"l":8.965,"n":152,"o":8.97,"t":"2026-10-19T17:30:00Z","v":13448,"vw":8.981488},{"c":8.94,"h":8.99,"l":8.94,"n":174,"o":8.975,"t":"2026-10-19T17:35:00Z","v":26653,"vw":8.962388},{"c":8.9101,"h":8.94,"l":8.91,"n":138,"o":8.94,"t":"2026-10-19T17:40:00Z","v":12109,"vw":8.925175},{"c":8.832,"h":8.91,"l":8.83,"n":221,"o":8.91,"t":"2026-10-19T17:45:00Z","v":34618,"vw":8.860073},{"c":8.82,"h":8.8499,"l":8.82,"n":80,"o":8.83,"t":"2026-10-19T17:50:00Z","v":5658,"vw":8.833688},{"c":8.85,"h":8.87,"l":8.81,"n":184,"o":8.812,"t":"2026-10-19T17:55:00Z","v":22639,"vw":8.851062},{"c":8.81,"h":8.85,"l":8.7801,"n":439,"o":8.85,"t":"2026-10-19T18:00:00Z","v":118949,"vw":8.806134},{"c":8.7982,"h":8.81,"l":8.76,"n":425,"o":8.81,"t":"2026-10-19T18:05:00Z","v":43544,"vw":8.79093},{"c":8.7716,"h":8.79,"l":8.76,"n":111,"o":8.79,"t":"2026-10-19T18:10:00Z","v":11782,"vw":8.776274},{"c":8.7647,"h":8.77,"l":8.735,"n":220,"o":8.76,"t":"2026-10-19T18:15:00Z","v":23425,"vw":8.752533},{"c":8.765,"h":8.77,"l":8.75,"n":161,"o":8.76,"t":"2026-10-19T18:20:00Z","v":11441,"vw":8.757688},{"c":8.77,"h":8.7799,"l":8.7599,"n":202,"o":8.765,"t":"2026-10-19T18:25:00Z","v":13302,"vw":8.764497},{"c":8.77,"h":8.79,"l":8.77,"n":176,"o":8.775,"t":"2026-10-19T18:30:00Z","v":13758,"vw":8.775652},{"c":8.82,"h":8.835,"l":8.77,"n":217,"o":8.77,"t":"2026-10-19T18:35:00Z","v":11646,"vw":8.817537},{"c":8.865,"h":8.87,"l":8.81,"n":188,"o":8.81,"t":"2026-10-19T18:40:00Z","v":11769,"vw":8.839616},{"c":8.8522,"h":8.9,"l":8.8522,"n":248,"o":8.87,"t":"2026-10-19T18:45:00Z","v":26205,"vw":8.87459},{"c":8.89,"h":8.89,"l":8.86,"n":201,"o":8.86,"t":"2026-10-19T18:50:00Z","v":10971,"vw":8.879207},{"c":8.9,"h":8.91,"l":8.88,"n":264,"o":8.88,"t":"2026-10-19T18:55:00Z","v":16638,"vw":8.89035},{"c":8.91,"h":8.92,"l":8.89,"n":201,"o":8.9,"t":"2026-10-19T19:00:00Z","v":10684,"vw":8.902859},{"c":8.8945,"h":8.949,"l":8.8945,"n":223,"o":8.92,"t":"2026-10-19T19:05:00Z","v":12008,"vw":8.914564},{"c":8.91,"h":8.91,"l":8.88,"n":244,"o":8.9,"t":"2026-10-19T19:10:00Z","v":15612,"vw":8.894499},{"c":8.965,"h":9,"l":8.915,"n":304,"o":8.915,"t":"2026-10-19T19:15:00Z","v":27645,"vw":8.978334},{"c":9.015,"h":9.0239,"l":8.96,"n":289,"o":8.98,"t":"2026-10-19T19:20:00Z","v":39300,"vw":9.002606},{"c":8.96,"h":9.01,"l":8.94,"n":209,"o":9,"t":"2026-10-19T19:25:00Z","v":17726,"vw":8.974177},{"c":8.955,"h":8.98,"l":8.94,"n":264,"o":8.95,"t":"2026-10-19T19:30:00Z","v":29371,"vw":8.959553},{"c":8.97,"h":9,"l":8.96,"n":192,"o":8.96,"t":"2026-10-19T19:35:00Z","v":10665,"vw":8.975302},{"c":8.98,"h":9.015,"l":8.97,"n":304,"o":8.97,"t":"2026-10-19T19:40:00Z","v":22514,"vw":8.98953},{"c":8.96,"h":8.98,"l":8.93,"n":227,"o":8.98,"t":"2026-10-19T19:45:00Z","v":20740,"vw":8.948868},{"c":8.92,"h":8.96,"l":8.9,"n":501,"o":8.96,"t":"2026-10-19T19:50:00Z","v":63971,"vw":8.937011},{"c":8.88,"h":8.925,"l":8.88,"n":1436,"o":8.92,"t":"2026-10-19T19:55:00Z","v":165513,"vw":8.899579},{"c":8.89,"h":8.89,"l":8.89,"n":13,"o":8.89,"t":"2026-10-19T20:00:00Z","v":159410,"vw":8.89},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-19T20:05:00Z","v":100,"vw":8.95},{"c":8.8828,"h":8.8828,"l":8.8828,"n":5,"o":8.8828,"t":"2026-10-19T20:10:00Z","v":1335,"vw":8.8828},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T20:15:00Z","v":500,"vw":8.9},{"c":8.9542,"h":8.9542,"l":8.9542,"n":1,"o":8.9542,"t":"2026-10-19T20:20:00Z","v":400,"vw":8.9542},{"c":9.01,"h":9.01,"l":9.01,"n":10,"o":9.01,"t":"2026-10-19T20:25:00Z","v":1790,"vw":9.01},{"c":9.14,"h":9.14,"l":9.01,"n":16,"o":9.01,"t":"2026-10-19T20:50:00Z","v":701,"vw":9.062574},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-19T21:20:00Z","v":100,"vw":9},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-19T21:55:00Z","v":104,"vw":9.04},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-19T22:10:00Z","v":100,"vw":8.92},{"c":9.0507,"h":9.0507,"l":9.0507,"n":1,"o":9.0507,"t":"2026-10-19T23:10:00Z","v":121,"vw":9.0507},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-19T23:35:00Z","v":467,"vw":9.04},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-19T23:40:00Z","v":101,"vw":9},{"c":8.88,"h":8.96,"l":8.88,"n":15,"o":8.9,"t":"2026-10-20T08:00:00Z","v":954,"vw":8.916},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-20T08:45:00Z","v":120,"vw":8.88},{"c":8.79,"h":8.87,"l":8.79,"n":5,"o":8.84,"t":"2026-10-20T09:10:00Z","v":630,"vw":8.82},{"c":8.89,"h":8.89,"l":8.71,"n":34,"o":8.79,"t":"2026-10-20T09:15:00Z","v":5600,"vw":8.80689},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-20T09:25:00Z","v":378,"vw":8.87},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-20T09:30:00Z","v":100,"vw":8.7},{"c":8.8841,"h":8.8841,"l":8.8841,"n":1,"o":8.8841,"t":"2026-10-20T10:05:00Z","v":153,"vw":8.8841},{"c":8.8,"h":8.9,"l":8.8,"n":12,"o":8.9,"t":"2026-10-20T11:00:00Z","v":1655,"vw":8.885907},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-20T11:50:00Z","v":500,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-20T12:00:00Z","v":300,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-20T12:10:00Z","v":100,"vw":8.8},{"c":8.71,"h":8.76,"l":8.71,"n":10,"o":8.76,"t":"2026-10-20T12:35:00Z","v":10000,"vw":8.712616},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-20T12:40:00Z","v":1000,"vw":8.71},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-20T13:00:00Z","v":560,"vw":8.8},{"c":8.805,"h":8.805,"l":8.805,"n":1,"o":8.805,"t":"2026-10-20T13:05:00Z","v":200,"vw":8.805},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-20T13:10:00Z","v":210,"vw":8.8},{"c":8.8,"h":8.8,"l":8.7987,"n":6,"o":8.7987,"t":"2026-10-20T13:15:00Z","v":1322,"vw":8.799892},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-20T13:25:00Z","v":1000,"vw":8.81},{"c":8.39,"h":8.84,"l":8.3368,"n":356,"o":8.72,"t":"2026-10-20T13:30:00Z","v":47742,"vw":8.613286},{"c":8.525,"h":8.54,"l":8.35,"n":256,"o":8.38,"t":"2026-10-20T13:35:00Z","v":30006,"vw":8.42925},{"c":8.335,"h":8.505,"l":8.3,"n":258,"o":8.505,"t":"2026-10-20T13:40:00Z","v":32967,"vw":8.376008},{"c":8.56,"h":8.57,"l":8.31,"n":294,"o":8.31,"t":"2026-10-20T13:45:00Z","v":45440,"vw":8.410825},{"c":8.63,"h":8.63,"l":8.489,"n":180,"o":8.5261,"t":"2026-10-20T13:50:00Z","v":17052,"vw":8.561621},{"c":8.57,"h":8.63,"l":8.56,"n":186,"o":8.63,"t":"2026-10-20T13:55:00Z","v":15070,"vw":8.576318},{"c":8.6413,"h":8.68,"l":8.53,"n":274,"o":8.54,"t":"2026-10-20T14:00:00Z","v":24974,"vw":8.64223},{"c":8.71,"h":8.7795,"l":8.61,"n":172,"o":8.61,"t":"2026-10-20T14:05:00Z","v":9852,"vw":8.716566},{"c":8.69,"h":8.75,"l":8.69,"n":161,"o":8.715,"t":"2026-10-20T14:10:00Z","v":12398,"vw":8.71585},{"c":8.783,"h":8.82,"l":8.66,"n":203,"o":8.695,"t":"2026-10-20T14:15:00Z","v":13469,"vw":8.777894},{"c":8.825,"h":8.835,"l":8.71,"n":450,"o":8.78,"t":"2026-10-20T14:20:00Z","v":60036,"vw":8.764435},{"c":8.88,"h":8.95,"l":8.81,"n":499,"o":8.825,"t":"2026-10-20T14:25:00Z","v":58060,"vw":8.882454},{"c":8.825,"h":8.95,"l":8.825,"n":525,"o":8.88,"t":"2026-10-20T14:30:00Z","v":64105,"vw":8.900327},{"c":8.7839,"h":8.86,"l":8.775,"n":491,"o":8.775,"t":"2026-10-20T14:35:00Z","v":93000,"vw":8.811571},{"c":8.84,"h":8.91,"l":8.7919,"n":500,"o":8.7919,"t":"2026-10-20T14:40:00Z","v":69863,"vw":8.825679},{"c":8.805,"h":8.89,"l":8.8,"n":231,"o":8.84,"t":"2026-10-20T14:45:00Z","v":30678,"vw":8.841999},{"c":8.8,"h":8.82,"l":8.78,"n":402,"o":8.79,"t":"2026-10-20T14:50:00Z","v":22028,"vw":8.804687},{"c":8.8,"h":8.81,"l":8.77,"n":237,"o":8.8,"t":"2026-10-20T14:55:00Z","v":25549,"vw":8.781671},{"c":8.735,"h":8.84,"l":8.73,"n":313,"o":8.79,"t":"2026-10-20T15:00:00Z","v":23894,"vw":8.787984},{"c":8.67,"h":8.7537,"l":8.67,"n":235,"o":8.71,"t":"2026-10-20T15:05:00Z","v":12223,"vw":8.699512},{"c":8.58,"h":8.67,"l":8.5455,"n":415,"o":8.67,"t":"2026-10-20T15:10:00Z","v":52121,"vw":8.60227},{"c":8.61,"h":8.6599,"l":8.58,"n":276,"o":8.6,"t":"2026-10-20T15:15:00Z","v":15747,"vw":8.625491},{"c":8.605,"h":8.62,"l":8.575,"n":205,"o":8.58,"t":"2026-10-20T15:20:00Z","v":20784,"vw":8.587944},{"c":8.68,"h":8.7,"l":8.6,"n":327,"o":8.61,"t":"2026-10-20T15:25:00Z","v":31824,"vw":8.650841},{"c":8.67,"h":8.7,"l":8.65,"n":165,"o":8.66,"t":"2026-10-20T15:30:00Z","v":22868,"vw":8.675779},{"c":8.59,"h":8.68,"l":8.57,"n":230,"o":8.67,"t":"2026-10-20T15:35:00Z","v":38345,"vw":8.64223},{"c":8.61,"h":8.64,"l":8.58,"n":238,"o":8.58,"t":"2026-10-20T15:40:00Z","v":16965,"vw":8.615731},{"c":8.56,"h":8.59,"l":8.54,"n":167,"o":8.59,"t":"2026-10-20T15:45:00Z","v":13454,"vw":8.560954},{"c":8.65,"h":8.66,"l":8.56,"n":248,"o":8.56,"t":"2026-10-20T15:50:00Z","v":18253,"vw":8.594251},{"c":8.61,"h":8.65,"l":8.61,"n":126,"o":8.65,"t":"2026-10-20T15:55:00Z","v":19045,"vw":8.636672},{"c":8.5977,"h":8.64,"l":8.5977,"n":82,"o":8.62,"t":"2026-10-20T16:00:00Z","v":6080,"vw":8.618607},{"c":8.61,"h":8.64,"l":8.605,"n":95,"o":8.605,"t":"2026-10-20T16:05:00Z","v":7665,"vw":8.627158},{"c":8.615,"h":8.62,"l":8.58,"n":116,"o":8.59,"t":"2026-10-20T16:10:00Z","v":7007,"vw":8.600928},{"c":8.58,"h":8.61,"l":8.55,"n":270,"o":8.61,"t":"2026-10-20T16:15:00Z","v":21648,"vw":8.585121},{"c":8.6,"h":8.6101,"l":8.58,"n":71,"o":8.58,"t":"2026-10-20T16:20:00Z","v":5091,"vw":8.601243},{"c":8.61,"h":8.63,"l":8.61,"n":100,"o":8.61,"t":"2026-10-20T16:25:00Z","v":6276,"vw":8.616892},{"c":8.62,"h":8.64,"l":8.6,"n":100,"o":8.6,"t":"2026-10-20T16:30:00Z","v":11848,"vw":8.626034},{"c":8.635,"h":8.66,"l":8.63,"n":111,"o":8.64,"t":"2026-10-20T16:35:00Z","v":9069,"vw":8.646802},{"c":8.64,"h":8.65,"l":8.6,"n":184,"o":8.62,"t":"2026-10-20T16:40:00Z","v":15614,"vw":8.62375},{"c":8.66,"h":8.66,"l":8.625,"n":121,"o":8.65,"t":"2026-10-20T16:45:00Z","v":10418,"vw":8.64234},{"c":8.63,"h":8.67,"l":8.63,"n":60,"o":8.66,"t":"2026-10-20T16:50:00Z","v":5611,"vw":8.646918},{"c":8.61,"h":8.63,"l":8.59,"n":218,"o":8.61,"t":"2026-10-20T16:55:00Z","v":24536,"vw":8.605773},{"c":8.62,"h":8.63,"l":8.59,"n":77,"o":8.61,"t":"2026-10-20T17:00:00Z","v":13200,"vw":8.600955},{"c":8.615,"h":8.64,"l":8.6,"n":164,"o":8.62,"t":"2026-10-20T17:05:00Z","v":14225,"vw":8.622264},{"c":8.6,"h":8.62,"l":8.6,"n":85,"o":8.6134,"t":"2026-10-20T17:10:00Z","v":4422,"vw":8.610604},{"c":8.6172,"h":8.63,"l":8.6028,"n":125,"o":8.615,"t":"2026-10-20T17:15:00Z","v":8324,"vw":8.616321},{"c":8.64,"h":8.67,"l":8.62,"n":125,"o":8.62,"t":"2026-10-20T17:20:00Z","v":9688,"vw":8.651027},{"c":8.64,"h":8.65,"l":8.63,"n":101,"o":8.63,"t":"2026-10-20T17:25:00Z","v":7336,"vw":8.638794},{"c":8.65,"h":8.6604,"l":8.63,"n":171,"o":8.63,"t":"2026-10-20T17:30:00Z","v":9832,"vw":8.651029},{"c":8.64,"h":8.6642,"l":8.63,"n":109,"o":8.6642,"t":"2026-10-20T17:35:00Z","v":4019,"vw":8.640186},{"c":8.64,"h":8.65,"l":8.62,"n":79,"o":8.64,"t":"2026-10-20T17:40:00Z","v":4328,"vw":8.633374},{"c":8.65,"h":8.66,"l":8.62,"n":71,"o":8.6465,"t":"2026-10-20T17:45:00Z","v":9212,"vw":8.647132},{"c":8.74,"h":8.74,"l":8.64,"n":154,"o":8.64,"t":"2026-10-20T17:50:00Z","v":40730,"vw":8.649728},{"c":8.73,"h":8.7442,"l":8.725,"n":51,"o":8.7442,"t":"2026-10-20T17:55:00Z","v":13695,"vw":8.726671},{"c":8.67,"h":8.735,"l":8.66,"n":145,"o":8.735,"t":"2026-10-20T18:00:00Z","v":11740,"vw":8.706419},{"c":8.642,"h":8.66,"l":8.64,"n":100,"o":8.66,"t":"2026-10-20T18:05:00Z","v":7119,"vw":8.651083},{"c":8.65,"h":8.66,"l":8.63,"n":78,"o":8.645,"t":"2026-10-20T18:10:00Z","v":4319,"vw":8.648},{"c":8.6,"h":8.65,"l":8.6,"n":157,"o":8.65,"t":"2026-10-20T18:15:00Z","v":21539,"vw":8.6409},{"c":8.59,"h":8.6094,"l":8.59,"n":93,"o":8.605,"t":"2026-10-20T18:20:00Z","v":5414,"vw":8.597802},{"c":8.585,"h":8.6,"l":8.57,"n":181,"o":8.59,"t":"2026-10-20T18:25:00Z","v":12426,"vw":8.582941},{"c":8.57,"h":8.59,"l":8.56,"n":92,"o":8.585,"t":"2026-10-20T18:30:00Z","v":13854,"vw":8.576912},{"c":8.56,"h":8.57,"l":8.54,"n":255,"o":8.56,"t":"2026-10-20T18:35:00Z","v":27100,"vw":8.5585},{"c":8.56,"h":8.565,"l":8.53,"n":156,"o":8.55,"t":"2026-10-20T18:40:00Z","v":11851,"vw":8.549991},{"c":8.6,"h":8.61,"l":8.57,"n":162,"o":8.57,"t":"2026-10-20T18:45:00Z","v":8965,"vw":8.589974},{"c":8.595,"h":8.61,"l":8.59,"n":126,"o":8.61,"t":"2026-10-20T18:50:00Z","v":21709,"vw":8.597482},{"c":8.58,"h":8.61,"l":8.58,"n":128,"o":8.6,"t":"2026-10-20T18:55:00Z","v":7502,"vw":8.593905},{"c":8.615,"h":8.625,"l":8.57,"n":172,"o":8.57,"t":"2026-10-20T19:00:00Z","v":21895,"vw":8.581251},{"c":8.74,"h":8.769,"l":8.615,"n":328,"o":8.615,"t":"2026-10-20T19:05:00Z","v":93504,"vw":8.697165},{"c":8.72,"h":8.73,"l":8.7,"n":133,"o":8.73,"t":"2026-10-20T19:10:00Z","v":17127,"vw":8.717545},{"c":8.705,"h":8.72,"l":8.7,"n":236,"o":8.71,"t":"2026-10-20T19:15:00Z","v":24806,"vw":8.709843},{"c":8.66,"h":8.705,"l":8.65,"n":515,"o":8.7,"t":"2026-10-20T19:20:00Z","v":99394,"vw":8.677486},{"c":8.69,"h":8.7,"l":8.66,"n":258,"o":8.66,"t":"2026-10-20T19:25:00Z","v":34226,"vw":8.67968},{"c":8.69,"h":8.71,"l":8.66,"n":274,"o":8.68,"t":"2026-10-20T19:30:00Z","v":29996,"vw":8.685285},{"c":8.66,"h":8.685,"l":8.63,"n":199,"o":8.685,"t":"2026-10-20T19:35:00Z","v":14400,"vw":8.657053},{"c":8.66,"h":8.67,"l":8.63,"n":309,"o":8.65,"t":"2026-10-20T19:40:00Z","v":22721,"vw":8.657245},{"c":8.72,"h":8.73,"l":8.65,"n":432,"o":8.66,"t":"2026-10-20T19:45:00Z","v":71719,"vw":8.679263},{"c":8.76,"h":8.78,"l":8.67,"n":482,"o":8.715,"t":"2026-10-20T19:50:00Z","v":33455,"vw":8.73667},{"c":8.62,"h":8.75,"l":8.62,"n":2060,"o":8.74,"t":"2026-10-20T19:55:00Z","v":259195,"vw":8.682289},{"c":8.65,"h":8.65,"l":8.65,"n":26,"o":8.65,"t":"2026-10-20T20:00:00Z","v":163247,"vw":8.65},{"c":8.76,"h":8.76,"l":8.75,"n":4,"o":8.76,"t":"2026-10-20T20:05:00Z","v":1100,"vw":8.75909},{"c":8.74,"h":8.75,"l":8.74,"n":2,"o":8.75,"t":"2026-10-20T20:10:00Z","v":400,"vw":8.7425},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-20T20:35:00Z","v":450,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-20T20:50:00Z","v":100,"vw":8.7},{"c":8.74,"h":8.75,"l":8.74,"n":3,"o":8.74,"t":"2026-10-20T20:55:00Z","v":1250,"vw":8.7408},{"c":8.84,"h":8.84,"l":8.75,"n":15,"o":8.75,"t":"2026-10-20T21:00:00Z","v":1000,"vw":8.817045},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-20T21:10:00Z","v":1210,"vw":8.85},{"c":8.85,"h":8.85,"l":8.69,"n":4,"o":8.69,"t":"2026-10-20T21:15:00Z","v":214,"vw":8.774171},{"c":8.8289,"h":8.8289,"l":8.8289,"n":2,"o":8.8289,"t":"2026-10-20T21:20:00Z","v":102,"vw":8.8289},{"c":8.82,"h":8.82,"l":8.82,"n":7,"o":8.82,"t":"2026-10-20T21:50:00Z","v":500,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":6,"o":8.82,"t":"2026-10-20T22:00:00Z","v":5063,"vw":8.82},{"c":8.8306,"h":8.85,"l":8.71,"n":4,"o":8.71,"t":"2026-10-20T22:10:00Z","v":1600,"vw":8.801288},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-20T22:15:00Z","v":200,"vw":8.81},{"c":8.84,"h":8.84,"l":8.83,"n":3,"o":8.83,"t":"2026-10-20T22:40:00Z","v":500,"vw":8.837988},{"c":8.82,"h":8.82,"l":8.82,"n":7,"o":8.82,"t":"2026-10-20T23:05:00Z","v":939,"vw":8.82},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-20T23:20:00Z","v":142,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-20T23:25:00Z","v":300,"vw":8.84},{"c":8.89,"h":8.9,"l":8.85,"n":17,"o":8.85,"t":"2026-10-20T23:40:00Z","v":1371,"vw":8.88805},{"c":8.93,"h":8.93,"l":8.91,"n":5,"o":8.91,"t":"2026-10-20T23:45:00Z","v":1028,"vw":8.916572},{"c":8.9285,"h":8.9285,"l":8.9285,"n":3,"o":8.9285,"t":"2026-10-20T23:50:00Z","v":300,"vw":8.9285},{"c":8.91,"h":8.91,"l":8.9,"n":3,"o":8.9,"t":"2026-10-20T23:55:00Z","v":704,"vw":8.905},{"c":8.94,"h":8.97,"l":8.94,"n":2,"o":8.97,"t":"2026-10-21T08:00:00Z","v":379,"vw":8.947916},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-10-21T08:05:00Z","v":284,"vw":8.94},{"c":8.94,"h":8.94,"l":8.92,"n":2,"o":8.92,"t":"2026-10-21T08:15:00Z","v":2397,"vw":8.923312},{"c":8.78,"h":8.78,"l":8.78,"n":3,"o":8.78,"t":"2026-10-21T09:50:00Z","v":300,"vw":8.78},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-21T10:20:00Z","v":370,"vw":8.79},{"c":8.85,"h":8.85,"l":8.8488,"n":4,"o":8.8488,"t":"2026-10-21T11:00:00Z","v":500,"vw":8.84976},{"c":8.85,"h":8.85,"l":8.85,"n":5,"o":8.85,"t":"2026-10-21T11:05:00Z","v":356,"vw":8.85},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-21T11:10:00Z","v":155,"vw":8.9},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-21T11:20:00Z","v":300,"vw":8.94},{"c":8.79,"h":8.94,"l":8.79,"n":2,"o":8.94,"t":"2026-10-21T11:30:00Z","v":255,"vw":8.848824},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-21T12:10:00Z","v":112,"vw":8.88},{"c":8.89,"h":8.89,"l":8.85,"n":2,"o":8.85,"t":"2026-10-21T12:25:00Z","v":200,"vw":8.87},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-21T12:30:00Z","v":1000,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-10-21T12:40:00Z","v":1132,"vw":8.89},{"c":8.93,"h":8.93,"l":8.93,"n":6,"o":8.93,"t":"2026-10-21T12:45:00Z","v":792,"vw":8.93},{"c":9,"h":9,"l":8.91,"n":41,"o":9,"t":"2026-10-21T12:50:00Z","v":14994,"vw":8.998184},{"c":8.92,"h":8.92,"l":8.92,"n":9,"o":8.92,"t":"2026-10-21T13:00:00Z","v":538,"vw":8.92},{"c":8.95,"h":8.95,"l":8.95,"n":5,"o":8.95,"t":"2026-10-21T13:10:00Z","v":750,"vw":8.95},{"c":8.94,"h":8.9571,"l":8.93,"n":10,"o":8.95,"t":"2026-10-21T13:15:00Z","v":3618,"vw":8.950671},{"c":8.94,"h":8.97,"l":8.94,"n":4,"o":8.97,"t":"2026-10-21T13:20:00Z","v":401,"vw":8.955},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-21T13:25:00Z","v":102,"vw":8.91},{"c":8.97,"h":8.99,"l":8.8,"n":406,"o":8.96,"t":"2026-10-21T13:30:00Z","v":94902,"vw":8.920645},{"c":8.85,"h":9.0199,"l":8.81,"n":240,"o":8.9927,"t":"2026-10-21T13:35:00Z","v":29811,"vw":8.89521},{"c":8.6475,"h":8.86,"l":8.62,"n":278,"o":8.86,"t":"2026-10-21T13:40:00Z","v":36194,"vw":8.740329},{"c":8.76,"h":8.8,"l":8.62,"n":204,"o":8.62,"t":"2026-10-21T13:45:00Z","v":16227,"vw":8.748789},{"c":8.97,"h":9.02,"l":8.73,"n":559,"o":8.7881,"t":"2026-10-21T13:50:00Z","v":328510,"vw":8.855607},{"c":8.985,"h":9.03,"l":8.97,"n":176,"o":9,"t":"2026-10-21T13:55:00Z","v":23745,"vw":8.994691},{"c":9.0575,"h":9.08,"l":9,"n":369,"o":9,"t":"2026-10-21T14:00:00Z","v":33276,"vw":9.045828},{"c":9.04,"h":9.07,"l":9.02,"n":156,"o":9.045,"t":"2026-10-21T14:05:00Z","v":10701,"vw":9.040774},{"c":9.06,"h":9.09,"l":9.0207,"n":275,"o":9.05,"t":"2026-10-21T14:10:00Z","v":19068,"vw":9.056911},{"c":8.87,"h":9.05,"l":8.87,"n":268,"o":9.04,"t":"2026-10-21T14:15:00Z","v":81651,"vw":8.983844},{"c":8.97,"h":9,"l":8.83,"n":247,"o":8.8705,"t":"2026-10-21T14:20:00Z","v":85353,"vw":8.875681},{"c":9.02,"h":9.09,"l":8.99,"n":567,"o":9,"t":"2026-10-21T14:25:00Z","v":71685,"vw":9.029557},{"c":9.045,"h":9.06,"l":9,"n":159,"o":9,"t":"2026-10-21T14:30:00Z","v":4584,"vw":9.034693},{"c":9.025,"h":9.04,"l":9,"n":180,"o":9.04,"t":"2026-10-21T14:35:00Z","v":59033,"vw":9.019872},{"c":9.12,"h":9.12,"l":8.995,"n":433,"o":9.0399,"t":"2026-10-21T14:40:00Z","v":33424,"vw":9.051414},{"c":9.22,"h":9.25,"l":9.105,"n":332,"o":9.105,"t":"2026-10-21T14:45:00Z","v":32066,"vw":9.178279},{"c":9.185,"h":9.24,"l":9.17,"n":241,"o":9.22,"t":"2026-10-21T14:50:00Z","v":27831,"vw":9.211956},{"c":9.14,"h":9.21,"l":9.125,"n":280,"o":9.195,"t":"2026-10-21T14:55:00Z","v":22074,"vw":9.174324},{"c":9.1,"h":9.14,"l":9.07,"n":290,"o":9.135,"t":"2026-10-21T15:00:00Z","v":24783,"vw":9.109625},{"c":9.095,"h":9.16,"l":9.07,"n":257,"o":9.11,"t":"2026-10-21T15:05:00Z","v":22087,"vw":9.121369},{"c":9.13,"h":9.19,"l":9.095,"n":373,"o":9.095,"t":"2026-10-21T15:10:00Z","v":76443,"vw":9.118307},{"c":9.12,"h":9.15,"l":9.1,"n":220,"o":9.13,"t":"2026-10-21T15:15:00Z","v":15966,"vw":9.129847},{"c":9.12,"h":9.14,"l":9.1,"n":193,"o":9.12,"t":"2026-10-21T15:20:00Z","v":15145,"vw":9.128283},{"c":9.12,"h":9.17,"l":9.11,"n":321,"o":9.12,"t":"2026-10-21T15:25:00Z","v":28626,"vw":9.139779},{"c":9.145,"h":9.17,"l":9.1,"n":395,"o":9.13,"t":"2026-10-21T15:30:00Z","v":33571,"vw":9.13082},{"c":9.165,"h":9.18,"l":9.145,"n":295,"o":9.145,"t":"2026-10-21T15:35:00Z","v":54324,"vw":9.159829},{"c":9.18,"h":9.21,"l":9.16,"n":438,"o":9.18,"t":"2026-10-21T15:40:00Z","v":51822,"vw":9.194918},{"c":9.1925,"h":9.2,"l":9.17,"n":326,"o":9.18,"t":"2026-10-21T15:45:00Z","v":31541,"vw":9.185278},{"c":9.21,"h":9.22,"l":9.15,"n":309,"o":9.195,"t":"2026-10-21T15:50:00Z","v":69855,"vw":9.179082},{"c":9.23,"h":9.25,"l":9.2082,"n":168,"o":9.2082,"t":"2026-10-21T15:55:00Z","v":13219,"vw":9.229535},{"c":9.17,"h":9.22,"l":9.15,"n":185,"o":9.22,"t":"2026-10-21T16:00:00Z","v":9219,"vw":9.178157},{"c":9.205,"h":9.21,"l":9.13,"n":379,"o":9.18,"t":"2026-10-21T16:05:00Z","v":30764,"vw":9.17434},{"c":9.162,"h":9.2,"l":9.16,"n":123,"o":9.2,"t":"2026-10-21T16:10:00Z","v":10062,"vw":9.179034},{"c":9.18,"h":9.23,"l":9.17,"n":259,"o":9.17,"t":"2026-10-21T16:15:00Z","v":25122,"vw":9.203036},{"c":9.21,"h":9.2299,"l":9.2,"n":216,"o":9.2,"t":"2026-10-21T16:20:00Z","v":24474,"vw":9.218657},{"c":9.22,"h":9.225,"l":9.2,"n":163,"o":9.22,"t":"2026-10-21T16:25:00Z","v":11931,"vw":9.213771},{"c":9.21,"h":9.24,"l":9.2,"n":336,"o":9.22,"t":"2026-10-21T16:30:00Z","v":23522,"vw":9.223817},{"c":9.28,"h":9.3,"l":9.2,"n":465,"o":9.2,"t":"2026-10-21T16:35:00Z","v":44637,"vw":9.257857},{"c":9.2835,"h":9.3,"l":9.22,"n":260,"o":9.29,"t":"2026-10-21T16:40:00Z","v":83163,"vw":9.262516},{"c":9.25,"h":9.29,"l":9.23,"n":192,"o":9.275,"t":"2026-10-21T16:45:00Z","v":103124,"vw":9.250047},{"c":9.23,"h":9.26,"l":9.2,"n":289,"o":9.25,"t":"2026-10-21T16:50:00Z","v":48112,"vw":9.246021},{"c":9.36,"h":9.38,"l":9.225,"n":365,"o":9.23,"t":"2026-10-21T16:55:00Z","v":563955,"vw":9.258202},{"c":9.34,"h":9.365,"l":9.32,"n":189,"o":9.35,"t":"2026-10-21T17:00:00Z","v":15043,"vw":9.353427},{"c":9.3522,"h":9.36,"l":9.301,"n":207,"o":9.35,"t":"2026-10-21T17:05:00Z","v":14905,"vw":9.340801},{"c":9.34,"h":9.38,"l":9.33,"n":180,"o":9.37,"t":"2026-10-21T17:10:00Z","v":13351,"vw":9.357395},{"c":9.35,"h":9.355,"l":9.33,"n":175,"o":9.34,"t":"2026-10-21T17:15:00Z","v":16493,"vw":9.348118},{"c":9.36,"h":9.3999,"l":9.35,"n":257,"o":9.35,"t":"2026-10-21T17:20:00Z","v":20246,"vw":9.378082},{"c":9.375,"h":9.38,"l":9.35,"n":228,"o":9.36,"t":"2026-10-21T17:25:00Z","v":15021,"vw":9.361776},{"c":9.45,"h":9.45,"l":9.37,"n":257,"o":9.37,"t":"2026-10-21T17:30:00Z","v":19891,"vw":9.410326},{"c":9.435,"h":9.48,"l":9.43,"n":511,"o":9.445,"t":"2026-10-21T17:35:00Z","v":85066,"vw":9.456775},{"c":9.53,"h":9.56,"l":9.435,"n":286,"o":9.435,"t":"2026-10-21T17:40:00Z","v":22676,"vw":9.50918},{"c":9.53,"h":9.55,"l":9.5,"n":217,"o":9.54,"t":"2026-10-21T17:45:00Z","v":17028,"vw":9.527565},{"c":9.45,"h":9.54,"l":9.43,"n":421,"o":9.53,"t":"2026-10-21T17:50:00Z","v":37221,"vw":9.472187},{"c":9.44,"h":9.47,"l":9.44,"n":228,"o":9.44,"t":"2026-10-21T17:55:00Z","v":14644,"vw":9.45284},{"c":9.42,"h":9.45,"l":9.42,"n":247,"o":9.45,"t":"2026-10-21T18:00:00Z","v":15965,"vw":9.43155},{"c":9.48,"h":9.48,"l":9.42,"n":288,"o":9.42,"t":"2026-10-21T18:05:00Z","v":22291,"vw":9.447334},{"c":9.47,"h":9.51,"l":9.47,"n":217,"o":9.5,"t":"2026-10-21T18:10:00Z","v":12242,"vw":9.488791},{"c":9.45,"h":9.5,"l":9.44,"n":346,"o":9.49,"t":"2026-10-21T18:15:00Z","v":27846,"vw":9.477628},{"c":9.39,"h":9.445,"l":9.39,"n":299,"o":9.44,"t":"2026-10-21T18:20:00Z","v":27509,"vw":9.414736},{"c":9.385,"h":9.3877,"l":9.37,"n":253,"o":9.38,"t":"2026-10-21T18:25:00Z","v":18925,"vw":9.37945},{"c":9.38,"h":9.4,"l":9.37,"n":297,"o":9.385,"t":"2026-10-21T18:30:00Z","v":19754,"vw":9.385811},{"c":9.39,"h":9.4,"l":9.37,"n":284,"o":9.37,"t":"2026-10-21T18:35:00Z","v":21732,"vw":9.385841},{"c":9.35,"h":9.41,"l":9.3,"n":634,"o":9.4,"t":"2026-10-21T18:40:00Z","v":59521,"vw":9.350699},{"c":9.31,"h":9.35,"l":9.3,"n":259,"o":9.35,"t":"2026-10-21T18:45:00Z","v":28172,"vw":9.323214},{"c":9.2845,"h":9.3,"l":9.25,"n":254,"o":9.3,"t":"2026-10-21T18:50:00Z","v":23027,"vw":9.278188},{"c":9.23,"h":9.2985,"l":9.22,"n":316,"o":9.29,"t":"2026-10-21T18:55:00Z","v":32364,"vw":9.245746},{"c":9.255,"h":9.265,"l":9.23,"n":319,"o":9.23,"t":"2026-10-21T19:00:00Z","v":28681,"vw":9.243999},{"c":9.315,"h":9.335,"l":9.24,"n":579,"o":9.255,"t":"2026-10-21T19:05:00Z","v":324877,"vw":9.257045},{"c":9.31,"h":9.32,"l":9.25,"n":537,"o":9.3,"t":"2026-10-21T19:10:00Z","v":182397,"vw":9.259179},{"c":9.345,"h":9.405,"l":9.32,"n":574,"o":9.32,"t":"2026-10-21T19:15:00Z","v":59968,"vw":9.379118},{"c":9.359,"h":9.37,"l":9.33,"n":292,"o":9.3599,"t":"2026-10-21T19:20:00Z","v":29125,"vw":9.354983},{"c":9.37,"h":9.39,"l":9.35,"n":346,"o":9.36,"t":"2026-10-21T19:25:00Z","v":34133,"vw":9.368907},{"c":9.46,"h":9.46,"l":9.39,"n":404,"o":9.39,"t":"2026-10-21T19:30:00Z","v":45571,"vw":9.417304},{"c":9.49,"h":9.5,"l":9.46,"n":248,"o":9.47,"t":"2026-10-21T19:35:00Z","v":26725,"vw":9.478068},{"c":9.48,"h":9.5,"l":9.45,"n":423,"o":9.499,"t":"2026-10-21T19:40:00Z","v":51677,"vw":9.472306},{"c":9.46,"h":9.48,"l":9.45,"n":360,"o":9.47,"t":"2026-10-21T19:45:00Z","v":42365,"vw":9.462004},{"c":9.4,"h":9.49,"l":9.39,"n":593,"o":9.45,"t":"2026-10-21T19:50:00Z","v":62363,"vw":9.445953},{"c":9.42,"h":9.445,"l":9.385,"n":2505,"o":9.4,"t":"2026-10-21T19:55:00Z","v":426540,"vw":9.408029},{"c":9.41,"h":9.43,"l":9.41,"n":17,"o":9.43,"t":"2026-10-21T20:00:00Z","v":242923,"vw":9.410075},{"c":9.5706,"h":9.5706,"l":9.5706,"n":1,"o":9.5706,"t":"2026-10-21T20:05:00Z","v":110,"vw":9.5706},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-21T20:25:00Z","v":106,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-21T20:40:00Z","v":600,"vw":9.44},{"c":9.44,"h":9.44,"l":9.43,"n":16,"o":9.43,"t":"2026-10-21T20:45:00Z","v":6123,"vw":9.436479},{"c":9.44,"h":9.44,"l":9.44,"n":6,"o":9.44,"t":"2026-10-21T20:50:00Z","v":312,"vw":9.44},{"c":9.26,"h":9.36,"l":9.26,"n":105,"o":9.36,"t":"2026-10-21T21:50:00Z","v":3381,"vw":9.275635},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-21T22:15:00Z","v":100,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-21T22:20:00Z","v":250,"vw":9.1},{"c":9.1333,"h":9.1333,"l":9.1333,"n":1,"o":9.1333,"t":"2026-10-21T22:35:00Z","v":129,"vw":9.1333},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-21T23:30:00Z","v":100,"vw":9.23},{"c":9.02,"h":9.14,"l":9.01,"n":35,"o":9.0656,"t":"2026-10-22T08:00:00Z","v":1844,"vw":9.054094},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-22T08:20:00Z","v":100,"vw":8.92},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T08:50:00Z","v":900,"vw":9},{"c":9,"h":9,"l":9,"n":16,"o":9,"t":"2026-10-22T08:55:00Z","v":305,"vw":9},{"c":9.05,"h":9.05,"l":9.03,"n":6,"o":9.03,"t":"2026-10-22T09:20:00Z","v":831,"vw":9.037806},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-22T09:35:00Z","v":190,"vw":8.6},{"c":8.9,"h":9,"l":8.71,"n":30,"o":8.92,"t":"2026-10-22T10:05:00Z","v":2700,"vw":8.930244},{"c":9,"h":9,"l":9,"n":10,"o":9,"t":"2026-10-22T10:10:00Z","v":707,"vw":9},{"c":9.0049,"h":9.02,"l":9.0049,"n":16,"o":9.02,"t":"2026-10-22T10:25:00Z","v":1448,"vw":9.018921},{"c":9.06,"h":9.06,"l":9,"n":5,"o":9,"t":"2026-10-22T11:10:00Z","v":1381,"vw":9.013125},{"c":9.25,"h":9.25,"l":9.0261,"n":4,"o":9.0261,"t":"2026-10-22T11:20:00Z","v":4700,"vw":9.112815},{"c":9.07,"h":9.07,"l":9.07,"n":4,"o":9.07,"t":"2026-10-22T12:30:00Z","v":303,"vw":9.07},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-22T12:40:00Z","v":731,"vw":9.11},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-22T13:00:00Z","v":618,"vw":9.06},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-22T13:10:00Z","v":181,"vw":9.05},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T13:15:00Z","v":100,"vw":9},{"c":8.9785,"h":9,"l":8.9785,"n":5,"o":9,"t":"2026-10-22T13:20:00Z","v":1100,"vw":8.990227},{"c":8.8,"h":9.08,"l":8.7,"n":500,"o":8.94,"t":"2026-10-22T13:30:00Z","v":105923,"vw":8.862609},{"c":8.71,"h":8.8699,"l":8.71,"n":301,"o":8.8,"t":"2026-10-22T13:35:00Z","v":39473,"vw":8.773472},{"c":8.545,"h":8.7,"l":8.53,"n":481,"o":8.7,"t":"2026-10-22T13:40:00Z","v":54652,"vw":8.605778},{"c":8.49,"h":8.65,"l":8.48,"n":1097,"o":8.545,"t":"2026-10-22T13:45:00Z","v":117511,"vw":8.561268},{"c":8.61,"h":8.6599,"l":8.465,"n":657,"o":8.49,"t":"2026-10-22T13:50:00Z","v":86415,"vw":8.551144},{"c":8.7,"h":8.74,"l":8.59,"n":322,"o":8.59,"t":"2026-10-22T13:55:00Z","v":27071,"vw":8.6845},{"c":8.82,"h":8.86,"l":8.69,"n":425,"o":8.69,"t":"2026-10-22T14:00:00Z","v":36529,"vw":8.797328},{"c":8.62,"h":8.8,"l":8.615,"n":928,"o":8.8,"t":"2026-10-22T14:05:00Z","v":161663,"vw":8.715686},{"c":8.67,"h":8.68,"l":8.61,"n":301,"o":8.62,"t":"2026-10-22T14:10:00Z","v":37337,"vw":8.650907},{"c":8.66,"h":8.69,"l":8.63,"n":310,"o":8.66,"t":"2026-10-22T14:15:00Z","v":19830,"vw":8.654049},{"c":8.67,"h":8.695,"l":8.65,"n":353,"o":8.66,"t":"2026-10-22T14:20:00Z","v":33617,"vw":8.659642},{"c":8.615,"h":8.71,"l":8.61,"n":416,"o":8.67,"t":"2026-10-22T14:25:00Z","v":95606,"vw":8.647101},{"c":8.645,"h":8.68,"l":8.61,"n":690,"o":8.615,"t":"2026-10-22T14:30:00Z","v":92946,"vw":8.636898},{"c":8.61,"h":8.645,"l":8.61,"n":431,"o":8.645,"t":"2026-10-22T14:35:00Z","v":80026,"vw":8.618945},{"c":8.485,"h":8.63,"l":8.48,"n":805,"o":8.61,"t":"2026-10-22T14:40:00Z","v":104306,"vw":8.553565},{"c":8.35,"h":8.485,"l":8.345,"n":603,"o":8.485,"t":"2026-10-22T14:45:00Z","v":96947,"vw":8.43709},{"c":8.315,"h":8.385,"l":8.315,"n":676,"o":8.3495,"t":"2026-10-22T14:50:00Z","v":70756,"vw":8.351076},{"c":8.375,"h":8.375,"l":8.3,"n":569,"o":8.32,"t":"2026-10-22T14:55:00Z","v":62770,"vw":8.337164},{"c":8.385,"h":8.43,"l":8.37,"n":430,"o":8.375,"t":"2026-10-22T15:00:00Z","v":82470,"vw":8.392362},{"c":8.455,"h":8.49,"l":8.385,"n":395,"o":8.385,"t":"2026-10-22T15:05:00Z","v":59841,"vw":8.443729},{"c":8.42,"h":8.48,"l":8.4186,"n":514,"o":8.455,"t":"2026-10-22T15:10:00Z","v":68856,"vw":8.44501},{"c":8.51,"h":8.52,"l":8.42,"n":282,"o":8.42,"t":"2026-10-22T15:15:00Z","v":24797,"vw":8.460874},{"c":8.495,"h":8.53,"l":8.48,"n":468,"o":8.51,"t":"2026-10-22T15:20:00Z","v":77080,"vw":8.510789},{"c":8.46,"h":8.51,"l":8.4505,"n":290,"o":8.5,"t":"2026-10-22T15:25:00Z","v":33050,"vw":8.486891},{"c":8.315,"h":8.47,"l":8.3101,"n":809,"o":8.46,"t":"2026-10-22T15:30:00Z","v":214913,"vw":8.404295},{"c":8.32,"h":8.35,"l":8.315,"n":484,"o":8.315,"t":"2026-10-22T15:35:00Z","v":58219,"vw":8.32978},{"c":8.33,"h":8.36,"l":8.31,"n":276,"o":8.32,"t":"2026-10-22T15:40:00Z","v":25174,"vw":8.329852},{"c":8.39,"h":8.4,"l":8.32,"n":306,"o":8.34,"t":"2026-10-22T15:45:00Z","v":36589,"vw":8.360138},{"c":8.35,"h":8.385,"l":8.35,"n":250,"o":8.385,"t":"2026-10-22T15:50:00Z","v":29705,"vw":8.362093},{"c":8.405,"h":8.405,"l":8.345,"n":233,"o":8.35,"t":"2026-10-22T15:55:00Z","v":26012,"vw":8.383144},{"c":8.435,"h":8.435,"l":8.4,"n":375,"o":8.41,"t":"2026-10-22T16:00:00Z","v":56277,"vw":8.414476},{"c":8.49,"h":8.49,"l":8.4382,"n":348,"o":8.44,"t":"2026-10-22T16:05:00Z","v":45098,"vw":8.475753},{"c":8.525,"h":8.54,"l":8.44,"n":582,"o":8.485,"t":"2026-10-22T16:10:00Z","v":76771,"vw":8.491672},{"c":8.515,"h":8.54,"l":8.48,"n":279,"o":8.5156,"t":"2026-10-22T16:15:00Z","v":28936,"vw":8.502063},{"c":8.57,"h":8.58,"l":8.495,"n":291,"o":8.51,"t":"2026-10-22T16:20:00Z","v":20706,"vw":8.555005},{"c":8.53,"h":8.57,"l":8.5105,"n":267,"o":8.555,"t":"2026-10-22T16:25:00Z","v":28541,"vw":8.534702},{"c":8.485,"h":8.53,"l":8.475,"n":194,"o":8.53,"t":"2026-10-22T16:30:00Z","v":20292,"vw":8.48909},{"c":8.49,"h":8.5283,"l":8.48,"n":171,"o":8.485,"t":"2026-10-22T16:35:00Z","v":20221,"vw":8.50058},{"c":8.47,"h":8.49,"l":8.47,"n":77,"o":8.49,"t":"2026-10-22T16:40:00Z","v":10311,"vw":8.480483},{"c":8.4457,"h":8.47,"l":8.445,"n":530,"o":8.47,"t":"2026-10-22T16:45:00Z","v":111074,"vw":8.456435},{"c":8.455,"h":8.47,"l":8.445,"n":523,"o":8.445,"t":"2026-10-22T16:50:00Z","v":53758,"vw":8.455217},{"c":8.5,"h":8.505,"l":8.455,"n":273,"o":8.455,"t":"2026-10-22T16:55:00Z","v":20588,"vw":8.476417},{"c":8.48,"h":8.53,"l":8.48,"n":250,"o":8.5,"t":"2026-10-22T17:00:00Z","v":19548,"vw":8.506496},{"c":8.52,"h":8.52,"l":8.45,"n":286,"o":8.48,"t":"2026-10-22T17:05:00Z","v":28492,"vw":8.473172},{"c":8.525,"h":8.53,"l":8.485,"n":209,"o":8.51,"t":"2026-10-22T17:10:00Z","v":22419,"vw":8.506831},{"c":8.38,"h":8.53,"l":8.38,"n":401,"o":8.52,"t":"2026-10-22T17:15:00Z","v":87451,"vw":8.460363},{"c":8.3801,"h":8.43,"l":8.345,"n":391,"o":8.37,"t":"2026-10-22T17:20:00Z","v":65606,"vw":8.384925},{"c":8.42,"h":8.42,"l":8.39,"n":513,"o":8.395,"t":"2026-10-22T17:25:00Z","v":35538,"vw":8.402058},{"c":8.39,"h":8.41,"l":8.385,"n":261,"o":8.41,"t":"2026-10-22T17:30:00Z","v":61523,"vw":8.398137},{"c":8.33,"h":8.39,"l":8.33,"n":230,"o":8.39,"t":"2026-10-22T17:35:00Z","v":29156,"vw":8.352542},{"c":8.335,"h":8.335,"l":8.32,"n":195,"o":8.325,"t":"2026-10-22T17:40:00Z","v":23623,"vw":8.329693},{"c":8.32,"h":8.33,"l":8.3,"n":464,"o":8.33,"t":"2026-10-22T17:45:00Z","v":60975,"vw":8.314746},{"c":8.265,"h":8.31,"l":8.265,"n":317,"o":8.31,"t":"2026-10-22T17:50:00Z","v":36597,"vw":8.285173},{"c":8.27,"h":8.285,"l":8.2614,"n":241,"o":8.265,"t":"2026-10-22T17:55:00Z","v":36905,"vw":8.270803},{"c":8.2768,"h":8.295,"l":8.25,"n":240,"o":8.26,"t":"2026-10-22T18:00:00Z","v":43099,"vw":8.26432},{"c":8.3076,"h":8.31,"l":8.255,"n":340,"o":8.27,"t":"2026-10-22T18:05:00Z","v":45364,"vw":8.2692},{"c":8.315,"h":8.34,"l":8.31,"n":103,"o":8.31,"t":"2026-10-22T18:10:00Z","v":8520,"vw":8.325395},{"c":8.325,"h":8.325,"l":8.2756,"n":278,"o":8.3113,"t":"2026-10-22T18:15:00Z","v":29799,"vw":8.29444},{"c":8.34,"h":8.36,"l":8.33,"n":138,"o":8.33,"t":"2026-10-22T18:20:00Z","v":10347,"vw":8.339401},{"c":8.3486,"h":8.39,"l":8.325,"n":423,"o":8.335,"t":"2026-10-22T18:25:00Z","v":48049,"vw":8.345199},{"c":8.36,"h":8.375,"l":8.3301,"n":923,"o":8.34,"t":"2026-10-22T18:30:00Z","v":64536,"vw":8.351926},{"c":8.37,"h":8.39,"l":8.36,"n":191,"o":8.36,"t":"2026-10-22T18:35:00Z","v":16224,"vw":8.374824},{"c":8.38,"h":8.38,"l":8.35,"n":205,"o":8.365,"t":"2026-10-22T18:40:00Z","v":15171,"vw":8.361321},{"c":8.355,"h":8.385,"l":8.355,"n":183,"o":8.375,"t":"2026-10-22T18:45:00Z","v":14668,"vw":8.374522},{"c":8.35,"h":8.385,"l":8.35,"n":186,"o":8.36,"t":"2026-10-22T18:50:00Z","v":15037,"vw":8.363132},{"c":8.345,"h":8.3691,"l":8.345,"n":370,"o":8.35,"t":"2026-10-22T18:55:00Z","v":45977,"vw":8.353332},{"c":8.295,"h":8.35,"l":8.295,"n":580,"o":8.34,"t":"2026-10-22T19:00:00Z","v":88947,"vw":8.337803},{"c":8.32,"h":8.3299,"l":8.285,"n":554,"o":8.2901,"t":"2026-10-22T19:05:00Z","v":72070,"vw":8.303299},{"c":8.33,"h":8.35,"l":8.3,"n":183,"o":8.305,"t":"2026-10-22T19:10:00Z","v":16441,"vw":8.322511},{"c":8.32,"h":8.33,"l":8.31,"n":204,"o":8.325,"t":"2026-10-22T19:15:00Z","v":16453,"vw":8.319833},{"c":8.37,"h":8.38,"l":8.325,"n":308,"o":8.325,"t":"2026-10-22T19:20:00Z","v":25706,"vw":8.342243},{"c":8.36,"h":8.375,"l":8.345,"n":316,"o":8.37,"t":"2026-10-22T19:25:00Z","v":35101,"vw":8.35983},{"c":8.245,"h":8.36,"l":8.2425,"n":366,"o":8.36,"t":"2026-10-22T19:30:00Z","v":34599,"vw":8.312652},{"c":8.265,"h":8.265,"l":8.23,"n":362,"o":8.245,"t":"2026-10-22T19:35:00Z","v":42377,"vw":8.240642},{"c":8.225,"h":8.265,"l":8.215,"n":374,"o":8.265,"t":"2026-10-22T19:40:00Z","v":32050,"vw":8.237902},{"c":8.255,"h":8.2599,"l":8.18,"n":689,"o":8.225,"t":"2026-10-22T19:45:00Z","v":78728,"vw":8.23066},{"c":8.265,"h":8.31,"l":8.255,"n":917,"o":8.255,"t":"2026-10-22T19:50:00Z","v":102184,"vw":8.276492},{"c":8.275,"h":8.315,"l":8.255,"n":1718,"o":8.265,"t":"2026-10-22T19:55:00Z","v":225235,"vw":8.279104},{"c":8.28,"h":8.28,"l":8.28,"n":7,"o":8.28,"t":"2026-10-22T20:00:00Z","v":149976,"vw":8.28},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-22T20:15:00Z","v":151,"vw":8.21},{"c":8.36,"h":8.37,"l":8.28,"n":34,"o":8.29,"t":"2026-10-22T20:30:00Z","v":1206,"vw":8.308337},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-22T20:35:00Z","v":5152,"vw":8.28},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-22T20:55:00Z","v":140,"vw":8.38},{"c":8.28,"h":8.28,"l":8.28,"n":27,"o":8.28,"t":"2026-10-22T21:00:00Z","v":487,"vw":8.28},{"c":8.14,"h":8.2,"l":8.11,"n":40,"o":8.2,"t":"2026-10-22T21:05:00Z","v":1440,"vw":8.144386},{"c":8.3,"h":8.3,"l":8.29,"n":9,"o":8.3,"t":"2026-10-22T21:30:00Z","v":747,"vw":8.298501},{"c":8.37,"h":8.38,"l":8.37,"n":4,"o":8.38,"t":"2026-10-22T21:35:00Z","v":450,"vw":8.373333},{"c":8.37,"h":8.37,"l":8.37,"n":4,"o":8.37,"t":"2026-10-22T21:40:00Z","v":400,"vw":8.37}],"history":[{"c":18.75,"h":20.7,"l":17.89,"n":89909,"o":20.1,"t":"2026-06-10T04:00:00Z","v":18069298,"vw":19.553019},{"c":17.92,"h":19.4,"l":17.56,"n":34974,"o":18.15,"t":"2026-06-11T04:00:00Z","v":4667727,"vw":18.590109},{"c":16.95,"h":18.33,"l":15.81,"n":42514,"o":18.05,"t":"2026-06-12T04:00:00Z","v":7233555,"vw":16.822471},{"c":16.14,"h":18.3,"l":16.13,"n":24137,"o":17.32,"t":"2026-06-15T04:00:00Z","v":3913217,"vw":16.985274},{"c":15.3,"h":16,"l":14.77,"n":32348,"o":16,"t":"2026-06-16T04:00:00Z","v":5732404,"vw":15.391306},{"c":15.26,"h":15.87,"l":14.5,"n":13967,"o":15.3,"t":"2026-06-17T04:00:00Z","v":2271849,"vw":15.139347},{"c":16.34,"h":16.5,"l":14.99,"n":10435,"o":15.15,"t":"2026-06-18T04:00:00Z","v":1496905,"vw":16.150761},{"c":17.17,"h":17.98,"l":16.15,"n":14535,"o":16.5,"t":"2026-06-22T04:00:00Z","v":1891363,"vw":17.204103},{"c":17,"h":17.15,"l":15.955,"n":6288,"o":16.94,"t":"2026-06-23T04:00:00Z","v":940305,"vw":16.798688},{"c":15.24,"h":17.23,"l":15.09,"n":9596,"o":16.75,"t":"2026-06-24T04:00:00Z","v":1331089,"vw":15.862859},{"c":14.74,"h":15.9133,"l":14.56,"n":10832,"o":15.36,"t":"2026-06-25T04:00:00Z","v":1019186,"vw":15.008155},{"c":13.76,"h":14.75,"l":13.5,"n":17490,"o":14.54,"t":"2026-06-26T04:00:00Z","v":2186486,"vw":13.925958},{"c":13.87,"h":14.2,"l":13.02,"n":19866,"o":13.8,"t":"2026-06-29T04:00:00Z","v":2537137,"vw":13.814069},{"c":14.5,"h":15.22,"l":13.75,"n":14665,"o":14.31,"t":"2026-06-30T04:00:00Z","v":1791723,"vw":14.58829},{"c":15.36,"h":15.74,"l":13.96,"n":13461,"o":14.3,"t":"2026-07-01T04:00:00Z","v":2454162,"vw":15.222324},{"c":15.47,"h":16.17,"l":15.16,"n":9313,"o":15.16,"t":"2026-07-02T04:00:00Z","v":1493654,"vw":15.551377},{"c":14.26,"h":16.05,"l":14.2,"n":11437,"o":16,"t":"2026-07-06T04:00:00Z","v":1779840,"vw":15.058541},{"c":13.32,"h":14.28,"l":12.86,"n":10872,"o":14.28,"t":"2026-07-07T04:00:00Z","v":1135603,"vw":13.298554},{"c":13.09,"h":13.52,"l":12.76,"n":12284,"o":13.06,"t":"2026-07-08T04:00:00Z","v":1143911,"vw":13.048251},{"c":13.76,"h":14.29,"l":13.1,"n":19831,"o":13.22,"t":"2026-07-09T04:00:00Z","v":1392220,"vw":13.887739},{"c":13.35,"h":13.85,"l":13.11,"n":7917,"o":13.8,"t":"2026-07-10T04:00:00Z","v":970113,"vw":13.405103},{"c":12.11,"h":13.6049,"l":11.91,"n":12175,"o":13.43,"t":"2026-07-13T04:00:00Z","v":1487491,"vw":12.305212},{"c":12.4,"h":12.66,"l":12.02,"n":7841,"o":12.23,"t":"2026-07-14T04:00:00Z","v":945234,"vw":12.383422},{"c":12.06,"h":12.5404,"l":11.79,"n":6019,"o":12.27,"t":"2026-07-15T04:00:00Z","v":1066176,"vw":12.107581},{"c":10.15,"h":12,"l":10.075,"n":12910,"o":11.86,"t":"2026-07-16T04:00:00Z","v":1923275,"vw":10.592331},{"c":10.81,"h":10.97,"l":10.03,"n":15253,"o":10.26,"t":"2026-07-17T04:00:00Z","v":2286541,"vw":10.590617},{"c":11.78,"h":12.24,"l":11.165,"n":12278,"o":11.22,"t":"2026-07-20T04:00:00Z","v":1293467,"vw":11.744571},{"c":13.29,"h":13.9,"l":11.8,"n":14904,"o":11.83,"t":"2026-07-21T04:00:00Z","v":1665304,"vw":13.222501},{"c":12.32,"h":13.59,"l":12.18,"n":10976,"o":13.2,"t":"2026-07-22T04:00:00Z","v":1504833,"vw":12.522386},{"c":11.93,"h":12.6599,"l":11.62,"n":11959,"o":12.12,"t":"2026-07-23T04:00:00Z","v":1283121,"vw":12.046151},{"c":10.95,"h":11.91,"l":10.81,"n":8646,"o":11.81,"t":"2026-07-24T04:00:00Z","v":978880,"vw":11.160658},{"c":10.71,"h":11.28,"l":9.9602,"n":6852,"o":10.83,"t":"2026-07-27T04:00:00Z","v":882683,"vw":10.50214},{"c":10.1,"h":10.4449,"l":9.82,"n":8066,"o":10.44,"t":"2026-07-28T04:00:00Z","v":1110164,"vw":10.067676},{"c":8.99,"h":10.09,"l":8.88,"n":13844,"o":9.75,"t":"2026-07-29T04:00:00Z","v":1868302,"vw":9.271754},{"c":9.88,"h":10.375,"l":9.19,"n":18483,"o":9.2,"t":"2026-07-30T04:00:00Z","v":2770196,"vw":9.976286},{"c":10.26,"h":11.245,"l":9.52,"n":17077,"o":10.78,"t":"2026-07-31T04:00:00Z","v":2189891,"vw":10.253313},{"c":10.96,"h":11.31,"l":10.13,"n":11239,"o":10.31,"t":"2026-08-03T04:00:00Z","v":986900,"vw":10.927936},{"c":11.5,"h":11.88,"l":11.01,"n":11955,"o":11.28,"t":"2026-08-04T04:00:00Z","v":1985179,"vw":11.382551},{"c":10.73,"h":11.65,"l":10.5,"n":11325,"o":11.5,"t":"2026-08-05T04:00:00Z","v":1333405,"vw":10.929202},{"c":10.41,"h":10.8402,"l":10.09,"n":13514,"o":10.75,"t":"2026-08-06T04:00:00Z","v":1121033,"vw":10.336198},{"c":10.59,"h":10.79,"l":9.81,"n":15016,"o":10.4,"t":"2026-08-07T04:00:00Z","v":1329458,"vw":10.388526},{"c":10.51,"h":11.11,"l":10.51,"n":13030,"o":10.73,"t":"2026-08-10T04:00:00Z","v":1928675,"vw":10.767714},{"c":11.25,"h":11.41,"l":10.3,"n":27915,"o":10.68,"t":"2026-08-11T04:00:00Z","v":3121674,"vw":10.919338},{"c":13.82,"h":14.28,"l":12.7335,"n":60180,"o":13.12,"t":"2026-08-12T04:00:00Z","v":5985090,"vw":13.749411},{"c":15.66,"h":16.91,"l":14.38,"n":76296,"o":14.91,"t":"2026-08-13T04:00:00Z","v":11306376,"vw":15.72921},{"c":16.72,"h":16.97,"l":15.55,"n":46486,"o":16.05,"t":"2026-08-14T04:00:00Z","v":4834199,"vw":16.391258},{"c":17.4,"h":17.75,"l":16.5601,"n":39073,"o":17.15,"t":"2026-08-17T04:00:00Z","v":5025699,"vw":17.246052},{"c":15.22,"h":17.299,"l":15.1142,"n":42434,"o":17.12,"t":"2026-08-18T04:00:00Z","v":3530002,"vw":15.985917},{"c":14.36,"h":16.2699,"l":14,"n":28666,"o":15.87,"t":"2026-08-19T04:00:00Z","v":3579758,"vw":14.588308},{"c":13.01,"h":14.43,"l":12.68,"n":30486,"o":14.14,"t":"2026-08-20T04:00:00Z","v":3750133,"vw":13.273509},{"c":14.13,"h":14.46,"l":13.3076,"n":21433,"o":13.35,"t":"2026-08-21T04:00:00Z","v":2802297,"vw":14.087751},{"c":13.12,"h":13.98,"l":13.01,"n":14012,"o":13.98,"t":"2026-08-24T04:00:00Z","v":1486100,"vw":13.309135},{"c":12.95,"h":13.82,"l":12.94,"n":14593,"o":13.65,"t":"2026-08-25T04:00:00Z","v":1734411,"vw":13.169361},{"c":12.99,"h":13.8799,"l":12.9,"n":13317,"o":13,"t":"2026-08-26T04:00:00Z","v":1676211,"vw":13.272237},{"c":13.23,"h":13.5,"l":12.45,"n":14304,"o":13.4,"t":"2026-08-27T04:00:00Z","v":1725959,"vw":13.021508},{"c":12.31,"h":13.37,"l":12.14,"n":16927,"o":13.1,"t":"2026-08-28T04:00:00Z","v":2098085,"vw":12.456887},{"c":11.8,"h":12.222,"l":11.57,"n":12176,"o":12.16,"t":"2026-08-31T04:00:00Z","v":1677794,"vw":11.814196},{"c":11.41,"h":11.545,"l":11.13,"n":13268,"o":11.48,"t":"2026-09-01T04:00:00Z","v":1285986,"vw":11.36858},{"c":11.21,"h":11.55,"l":10.71,"n":15706,"o":11.31,"t":"2026-09-02T04:00:00Z","v":1738453,"vw":11.032809},{"c":11.71,"h":11.84,"l":10.85,"n":18865,"o":11.37,"t":"2026-09-03T04:00:00Z","v":1878630,"vw":11.526813},{"c":12.33,"h":12.35,"l":11.6,"n":17336,"o":11.68,"t":"2026-09-04T04:00:00Z","v":1555355,"vw":12.120896},{"c":13.74,"h":14,"l":12.5,"n":37150,"o":12.7,"t":"2026-09-08T04:00:00Z","v":4345104,"vw":13.562671},{"c":12.67,"h":14.15,"l":12.56,"n":23379,"o":13.72,"t":"2026-09-09T04:00:00Z","v":2534421,"vw":13.066508},{"c":11.87,"h":13.29,"l":11.82,"n":21410,"o":12.68,"t":"2026-09-10T04:00:00Z","v":1954882,"vw":12.354543},{"c":12.7,"h":13.35,"l":12.15,"n":28468,"o":12.16,"t":"2026-09-11T04:00:00Z","v":3444274,"vw":12.917323},{"c":11.26,"h":11.9288,"l":11.11,"n":32358,"o":11.8,"t":"2026-09-14T04:00:00Z","v":3547552,"vw":11.390273},{"c":11.04,"h":11.69,"l":11.02,"n":17884,"o":11.32,"t":"2026-09-15T04:00:00Z","v":1995542,"vw":11.255872},{"c":12.21,"h":12.3,"l":11.05,"n":24569,"o":11.25,"t":"2026-09-16T04:00:00Z","v":3326466,"vw":11.949212},{"c":12.9,"h":13.4,"l":12.64,"n":28545,"o":12.64,"t":"2026-09-17T04:00:00Z","v":2848435,"vw":13.075371},{"c":13.09,"h":13.38,"l":12.347,"n":24363,"o":13,"t":"2026-09-18T04:00:00Z","v":7789194,"vw":13.036712},{"c":13.38,"h":13.8,"l":13.1,"n":22912,"o":13.45,"t":"2026-09-21T04:00:00Z","v":2164578,"vw":13.373326},{"c":12.83,"h":13.57,"l":12.68,"n":35619,"o":13.57,"t":"2026-09-22T04:00:00Z","v":2782581,"vw":12.986738},{"c":12.52,"h":13.05,"l":12.41,"n":19744,"o":12.815,"t":"2026-09-23T04:00:00Z","v":1485942,"vw":12.729003},{"c":12.06,"h":12.26,"l":11.75,"n":17561,"o":12.19,"t":"2026-09-24T04:00:00Z","v":1636292,"vw":12.041656},{"c":12.6,"h":13.3,"l":12.03,"n":18576,"o":12.2,"t":"2026-09-25T04:00:00Z","v":2278217,"vw":12.670368},{"c":11.88,"h":12.66,"l":11.75,"n":26123,"o":12.52,"t":"2026-09-28T04:00:00Z","v":1584432,"vw":12.095633},{"c":12.14,"h":12.68,"l":11.9,"n":18647,"o":12.45,"t":"2026-09-29T04:00:00Z","v":1956306,"vw":12.281797},{"c":12.26,"h":13,"l":11.86,"n":20108,"o":12.45,"t":"2026-09-30T04:00:00Z","v":2500223,"vw":12.393202},{"c":12.15,"h":12.62,"l":11.72,"n":27422,"o":12.35,"t":"2026-10-01T04:00:00Z","v":2585015,"vw":12.207899},{"c":12.65,"h":13.07,"l":12.18,"n":21559,"o":12.535,"t":"2026-10-02T04:00:00Z","v":2534185,"vw":12.611895},{"c":12.39,"h":12.8185,"l":11.69,"n":19582,"o":12.55,"t":"2026-10-05T04:00:00Z","v":2291766,"vw":12.143453},{"c":13.64,"h":14.39,"l":12.5973,"n":48093,"o":12.6,"t":"2026-10-06T04:00:00Z","v":4838327,"vw":13.857349},{"c":13.08,"h":13.68,"l":12.885,"n":25788,"o":13.3,"t":"2026-10-07T04:00:00Z","v":2305625,"vw":13.1488},{"c":12.21,"h":13.09,"l":11.69,"n":35707,"o":13.09,"t":"2026-10-08T04:00:00Z","v":3559710,"vw":12.194387},{"c":11.95,"h":12.59,"l":11.63,"n":16298,"o":12.29,"t":"2026-10-09T04:00:00Z","v":1947685,"vw":11.982497},{"c":11.72,"h":12.275,"l":11.44,"n":17513,"o":11.8,"t":"2026-10-12T04:00:00Z","v":1945392,"vw":11.949505},{"c":11.56,"h":11.93,"l":11.06,"n":23951,"o":11.38,"t":"2026-10-13T04:00:00Z","v":3413523,"vw":11.39794},{"c":9.93,"h":11.115,"l":9.7401,"n":46591,"o":11.1,"t":"2026-10-14T04:00:00Z","v":6361881,"vw":10.144529},{"c":9.95,"h":9.96,"l":9.13,"n":32542,"o":9.41,"t":"2026-10-15T04:00:00Z","v":3508023,"vw":9.579603},{"c":9.29,"h":9.91,"l":9.13,"n":22368,"o":9.71,"t":"2026-10-16T04:00:00Z","v":2750091,"vw":9.417458},{"c":8.89,"h":9.875,"l":8.735,"n":19291,"o":9.82,"t":"2026-10-19T04:00:00Z","v":2281253,"vw":9.120194},{"c":8.65,"h":8.95,"l":8.3,"n":19074,"o":8.72,"t":"2026-10-20T04:00:00Z","v":2318187,"vw":8.675893},{"c":9.41,"h":9.56,"l":8.62,"n":26622,"o":8.96,"t":"2026-10-21T04:00:00Z","v":4626294,"vw":9.22475},{"c":8.28,"h":9.08,"l":8.18,"n":32843,"o":8.94,"t":"2026-10-22T04:00:00Z","v":4367656,"vw":8.445217}],"volatilityBars":[{"c":13.25,"h":13.25,"l":13.15,"n":29,"o":13.19,"t":"2026-09-21T08:00:00Z","v":3146,"vw":13.172139},{"c":13.25,"h":13.27,"l":13.25,"n":8,"o":13.27,"t":"2026-09-21T08:15:00Z","v":1979,"vw":13.255053},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-09-21T08:30:00Z","v":578,"vw":13.3},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-09-21T08:45:00Z","v":455,"vw":13.29},{"c":13.45,"h":13.45,"l":13.44,"n":6,"o":13.44,"t":"2026-09-21T09:30:00Z","v":600,"vw":13.445},{"c":13.5,"h":13.5,"l":13.44,"n":2,"o":13.44,"t":"2026-09-21T09:45:00Z","v":200,"vw":13.47},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-21T10:30:00Z","v":100,"vw":13.35},{"c":13.24,"h":13.25,"l":13.24,"n":5,"o":13.25,"t":"2026-09-21T10:45:00Z","v":2500,"vw":13.240675},{"c":13.34,"h":13.34,"l":13.32,"n":4,"o":13.32,"t":"2026-09-21T11:00:00Z","v":520,"vw":13.324},{"c":13.39,"h":13.5,"l":13.33,"n":38,"o":13.33,"t":"2026-09-21T11:15:00Z","v":6561,"vw":13.435691},{"c":13.36,"h":13.395,"l":13.36,"n":9,"o":13.3693,"t":"2026-09-21T11:30:00Z","v":5341,"vw":13.376394},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-21T11:45:00Z","v":100,"vw":13.5},{"c":13.45,"h":13.4882,"l":13.45,"n":13,"o":13.4882,"t":"2026-09-21T12:00:00Z","v":1220,"vw":13.471222},{"c":13.4501,"h":13.5,"l":13.45,"n":12,"o":13.49,"t":"2026-09-21T12:15:00Z","v":1077,"vw":13.474643},{"c":13.45,"h":13.46,"l":13.45,"n":17,"o":13.4502,"t":"2026-09-21T12:30:00Z","v":2672,"vw":13.452191},{"c":13.5,"h":13.5,"l":13.41,"n":9,"o":13.41,"t":"2026-09-21T13:00:00Z","v":978,"vw":13.422},{"c":13.49,"h":13.4934,"l":13.49,"n":7,"o":13.4934,"t":"2026-09-21T13:15:00Z","v":1319,"vw":13.492803},{"c":13.36,"h":13.8,"l":13.19,"n":2038,"o":13.45,"t":"2026-09-21T13:30:00Z","v":196377,"vw":13.501812},{"c":13.435,"h":13.55,"l":13.2751,"n":723,"o":13.35,"t":"2026-09-21T13:45:00Z","v":83707,"vw":13.450673},{"c":13.12,"h":13.58,"l":13.1,"n":852,"o":13.47,"t":"2026-09-21T14:00:00Z","v":88942,"vw":13.290816},{"c":13.32,"h":13.39,"l":13.1,"n":911,"o":13.1364,"t":"2026-09-21T14:15:00Z","v":98570,"vw":13.220834},{"c":13.365,"h":13.45,"l":13.25,"n":666,"o":13.3018,"t":"2026-09-21T14:30:00Z","v":66354,"vw":13.352959},{"c":13.38,"h":13.49,"l":13.32,"n":926,"o":13.38,"t":"2026-09-21T14:45:00Z","v":111763,"vw":13.408368},{"c":13.38,"h":13.408,"l":13.23,"n":815,"o":13.37,"t":"2026-09-21T15:00:00Z","v":70822,"vw":13.352812},{"c":13.51,"h":13.55,"l":13.38,"n":974,"o":13.4,"t":"2026-09-21T15:15:00Z","v":95139,"vw":13.45799},{"c":13.34,"h":13.53,"l":13.335,"n":822,"o":13.51,"t":"2026-09-21T15:30:00Z","v":74302,"vw":13.422408},{"c":13.45,"h":13.51,"l":13.31,"n":1689,"o":13.3401,"t":"2026-09-21T15:45:00Z","v":183025,"vw":13.410381},{"c":13.36,"h":13.47,"l":13.35,"n":680,"o":13.44,"t":"2026-09-21T16:00:00Z","v":56090,"vw":13.407767},{"c":13.36,"h":13.4,"l":13.36,"n":569,"o":13.3798,"t":"2026-09-21T16:15:00Z","v":37586,"vw":13.386934},{"c":13.37,"h":13.39,"l":13.33,"n":561,"o":13.37,"t":"2026-09-21T16:30:00Z","v":45443,"vw":13.357227},{"c":13.31,"h":13.385,"l":13.2701,"n":656,"o":13.36,"t":"2026-09-21T16:45:00Z","v":52116,"vw":13.331079},{"c":13.29,"h":13.32,"l":13.28,"n":436,"o":13.31,"t":"2026-09-21T17:00:00Z","v":27541,"vw":13.302895},{"c":13.3,"h":13.32,"l":13.28,"n":517,"o":13.2863,"t":"2026-09-21T17:15:00Z","v":37874,"vw":13.296757},{"c":13.34,"h":13.345,"l":13.28,"n":559,"o":13.29,"t":"2026-09-21T17:30:00Z","v":48289,"vw":13.315475},{"c":13.315,"h":13.35,"l":13.31,"n":495,"o":13.33,"t":"2026-09-21T17:45:00Z","v":33758,"vw":13.323539},{"c":13.305,"h":13.34,"l":13.2205,"n":836,"o":13.31,"t":"2026-09-21T18:00:00Z","v":74655,"vw":13.293607},{"c":13.34,"h":13.36,"l":13.3,"n":759,"o":13.3,"t":"2026-09-21T18:15:00Z","v":57068,"vw":13.331699},{"c":13.37,"h":13.4,"l":13.33,"n":781,"o":13.35,"t":"2026-09-21T18:30:00Z","v":77788,"vw":13.364154},{"c":13.37,"h":13.38,"l":13.35,"n":727,"o":13.37,"t":"2026-09-21T18:45:00Z","v":44239,"vw":13.369823},{"c":13.26,"h":13.385,"l":13.25,"n":761,"o":13.37,"t":"2026-09-21T19:00:00Z","v":41223,"vw":13.305991},{"c":13.2966,"h":13.31,"l":13.25,"n":795,"o":13.27,"t":"2026-09-21T19:15:00Z","v":55801,"vw":13.282371},{"c":13.35,"h":13.385,"l":13.295,"n":883,"o":13.3,"t":"2026-09-21T19:30:00Z","v":60311,"vw":13.346611},{"c":13.38,"h":13.4,"l":13.26,"n":1987,"o":13.35,"t":"2026-09-21T19:45:00Z","v":159863,"vw":13.341096},{"c":13.38,"h":13.38,"l":13.38,"n":10,"o":13.38,"t":"2026-09-21T20:00:00Z","v":142405,"vw":13.38},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-21T20:15:00Z","v":150,"vw":13.4},{"c":13.21,"h":13.34,"l":13.21,"n":7,"o":13.34,"t":"2026-09-21T20:30:00Z","v":2000,"vw":13.228897},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-09-21T21:00:00Z","v":5000,"vw":13.47},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-09-21T22:00:00Z","v":150,"vw":13.32},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-09-21T23:45:00Z","v":200,"vw":13.39},{"c":13.29,"h":13.5,"l":13.02,"n":113,"o":13.4972,"t":"2026-09-22T08:00:00Z","v":24165,"vw":13.225738},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-22T08:30:00Z","v":206,"vw":13.11},{"c":13.1008,"h":13.1008,"l":13.1,"n":2,"o":13.1,"t":"2026-09-22T08:45:00Z","v":2555,"vw":13.100756},{"c":13.1086,"h":13.1086,"l":13.1086,"n":1,"o":13.1086,"t":"2026-09-22T09:00:00Z","v":100,"vw":13.1086},{"c":13.2108,"h":13.47,"l":13.2108,"n":15,"o":13.39,"t":"2026-09-22T10:00:00Z","v":2320,"vw":13.394133},{"c":13.4,"h":13.48,"l":13.4,"n":9,"o":13.47,"t":"2026-09-22T10:30:00Z","v":2323,"vw":13.433681},{"c":13.11,"h":13.4,"l":13.11,"n":9,"o":13.4,"t":"2026-09-22T11:00:00Z","v":1050,"vw":13.252439},{"c":13.32,"h":13.32,"l":13.32,"n":8,"o":13.32,"t":"2026-09-22T11:30:00Z","v":452,"vw":13.32},{"c":13.37,"h":13.42,"l":13.37,"n":2,"o":13.42,"t":"2026-09-22T11:45:00Z","v":265,"vw":13.401132},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-09-22T12:00:00Z","v":500,"vw":13.38},{"c":13.3399,"h":13.34,"l":13.32,"n":14,"o":13.33,"t":"2026-09-22T12:15:00Z","v":1935,"vw":13.325049},{"c":13.34,"h":13.34,"l":13.33,"n":3,"o":13.33,"t":"2026-09-22T12:30:00Z","v":227,"vw":13.335},{"c":13.3,"h":13.3,"l":13.29,"n":7,"o":13.29,"t":"2026-09-22T12:45:00Z","v":1071,"vw":13.290983},{"c":13.33,"h":13.33,"l":13.1548,"n":12,"o":13.17,"t":"2026-09-22T13:00:00Z","v":1180,"vw":13.208163},{"c":13.2,"h":13.57,"l":13.11,"n":817,"o":13.57,"t":"2026-09-22T13:30:00Z","v":78940,"vw":13.285874},{"c":13.19,"h":13.51,"l":13.14,"n":1910,"o":13.32,"t":"2026-09-22T13:45:00Z","v":168704,"vw":13.347858},{"c":12.96,"h":13.25,"l":12.88,"n":1811,"o":13.215,"t":"2026-09-22T14:00:00Z","v":146968,"vw":12.995755},{"c":13.005,"h":13.09,"l":12.94,"n":1108,"o":12.98,"t":"2026-09-22T14:15:00Z","v":73973,"vw":13.003636},{"c":13.12,"h":13.25,"l":13.005,"n":808,"o":13.005,"t":"2026-09-22T14:30:00Z","v":64719,"vw":13.167473},{"c":13.12,"h":13.15,"l":13,"n":1200,"o":13.12,"t":"2026-09-22T14:45:00Z","v":107897,"vw":13.077544},{"c":13.17,"h":13.2,"l":13.06,"n":1313,"o":13.1262,"t":"2026-09-22T15:00:00Z","v":71514,"vw":13.147321},{"c":13.07,"h":13.2,"l":13.06,"n":1214,"o":13.2,"t":"2026-09-22T15:15:00Z","v":75876,"vw":13.129237},{"c":13.09,"h":13.13,"l":13.04,"n":888,"o":13.06,"t":"2026-09-22T15:30:00Z","v":53029,"vw":13.073534},{"c":13.11,"h":13.17,"l":13.03,"n":1070,"o":13.06,"t":"2026-09-22T15:45:00Z","v":119011,"vw":13.115871},{"c":13.09,"h":13.15,"l":13.032,"n":1134,"o":13.09,"t":"2026-09-22T16:00:00Z","v":91524,"vw":13.099464},{"c":13.06,"h":13.11,"l":13.0107,"n":744,"o":13.1,"t":"2026-09-22T16:15:00Z","v":40058,"vw":13.061573},{"c":13.07,"h":13.07,"l":13,"n":1025,"o":13.05,"t":"2026-09-22T16:30:00Z","v":87411,"vw":13.030541},{"c":13.1103,"h":13.12,"l":13.0421,"n":1078,"o":13.07,"t":"2026-09-22T16:45:00Z","v":48319,"vw":13.075233},{"c":13.17,"h":13.19,"l":13.08,"n":745,"o":13.105,"t":"2026-09-22T17:00:00Z","v":31075,"vw":13.130769},{"c":13.085,"h":13.22,"l":13.06,"n":958,"o":13.18,"t":"2026-09-22T17:15:00Z","v":45130,"vw":13.157229},{"c":13.06,"h":13.12,"l":13.02,"n":849,"o":13.11,"t":"2026-09-22T17:30:00Z","v":45103,"vw":13.066475},{"c":13.06,"h":13.12,"l":13.05,"n":892,"o":13.07,"t":"2026-09-22T17:45:00Z","v":43176,"vw":13.082548},{"c":12.99,"h":13.06,"l":12.96,"n":1261,"o":13.06,"t":"2026-09-22T18:00:00Z","v":71216,"vw":13.000328},{"c":13.04,"h":13.065,"l":12.965,"n":1129,"o":12.99,"t":"2026-09-22T18:15:00Z","v":65037,"vw":13.011027},{"c":13.015,"h":13.08,"l":12.985,"n":1540,"o":13.0396,"t":"2026-09-22T18:30:00Z","v":104278,"vw":13.041502},{"c":12.96,"h":13.03,"l":12.955,"n":1260,"o":13.015,"t":"2026-09-22T18:45:00Z","v":61445,"vw":12.990427},{"c":12.81,"h":12.9772,"l":12.81,"n":1384,"o":12.9649,"t":"2026-09-22T19:00:00Z","v":105973,"vw":12.919392},{"c":12.74,"h":12.86,"l":12.71,"n":1991,"o":12.81,"t":"2026-09-22T19:15:00Z","v":138753,"vw":12.768384},{"c":12.73,"h":12.77,"l":12.715,"n":1880,"o":12.74,"t":"2026-09-22T19:30:00Z","v":102249,"vw":12.735242},{"c":12.86,"h":12.87,"l":12.68,"n":5180,"o":12.735,"t":"2026-09-22T19:45:00Z","v":363021,"vw":12.754287},{"c":12.831,"h":12.9846,"l":12.8,"n":23,"o":12.83,"t":"2026-09-22T20:00:00Z","v":325447,"vw":12.830032},{"c":12.88,"h":12.88,"l":12.85,"n":5,"o":12.85,"t":"2026-09-22T20:15:00Z","v":1710,"vw":12.858976},{"c":12.92,"h":13,"l":12.92,"n":3,"o":13,"t":"2026-09-22T20:30:00Z","v":300,"vw":12.947119},{"c":12.8517,"h":12.8517,"l":12.8509,"n":3,"o":12.8509,"t":"2026-09-22T20:45:00Z","v":1400,"vw":12.851014},{"c":13,"h":13,"l":12.85,"n":5,"o":12.94,"t":"2026-09-22T21:00:00Z","v":3490,"vw":12.888871},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-09-22T21:30:00Z","v":201,"vw":12.88},{"c":12.9,"h":12.9077,"l":12.9,"n":2,"o":12.9077,"t":"2026-09-22T22:00:00Z","v":800,"vw":12.901925},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-09-22T22:45:00Z","v":100,"vw":12.94},{"c":12.9,"h":12.95,"l":12.9,"n":8,"o":12.95,"t":"2026-09-22T23:00:00Z","v":835,"vw":12.913271},{"c":12.88,"h":12.93,"l":12.88,"n":3,"o":12.93,"t":"2026-09-22T23:30:00Z","v":620,"vw":12.921667},{"c":12.88,"h":12.92,"l":12.88,"n":3,"o":12.92,"t":"2026-09-22T23:45:00Z","v":320,"vw":12.893333},{"c":12.85,"h":12.85,"l":12.85,"n":12,"o":12.85,"t":"2026-09-23T08:00:00Z","v":638,"vw":12.85},{"c":12.96,"h":13,"l":12.96,"n":14,"o":12.98,"t":"2026-09-23T08:15:00Z","v":2600,"vw":12.984031},{"c":12.86,"h":12.9,"l":12.86,"n":7,"o":12.9,"t":"2026-09-23T10:45:00Z","v":705,"vw":12.883263},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-09-23T11:00:00Z","v":100,"vw":12.88},{"c":12.85,"h":12.85,"l":12.85,"n":16,"o":12.85,"t":"2026-09-23T11:15:00Z","v":2896,"vw":12.85},{"c":12.799,"h":12.81,"l":12.799,"n":8,"o":12.81,"t":"2026-09-23T11:30:00Z","v":564,"vw":12.801765},{"c":12.74,"h":12.75,"l":12.73,"n":12,"o":12.74,"t":"2026-09-23T11:45:00Z","v":2098,"vw":12.733649},{"c":12.73,"h":12.73,"l":12.7295,"n":2,"o":12.7295,"t":"2026-09-23T12:00:00Z","v":234,"vw":12.72975},{"c":12.73,"h":12.73,"l":12.72,"n":19,"o":12.72,"t":"2026-09-23T12:15:00Z","v":5841,"vw":12.725661},{"c":12.98,"h":12.98,"l":12.91,"n":3,"o":12.91,"t":"2026-09-23T12:45:00Z","v":300,"vw":12.933333},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-09-23T13:00:00Z","v":100,"vw":12.88},{"c":12.71,"h":12.89,"l":12.55,"n":823,"o":12.815,"t":"2026-09-23T13:30:00Z","v":80123,"vw":12.703974},{"c":12.8,"h":12.85,"l":12.66,"n":1188,"o":12.73,"t":"2026-09-23T13:45:00Z","v":116338,"vw":12.721755},{"c":12.65,"h":12.86,"l":12.55,"n":860,"o":12.815,"t":"2026-09-23T14:00:00Z","v":66172,"vw":12.756248},{"c":12.665,"h":12.74,"l":12.5607,"n":435,"o":12.65,"t":"2026-09-23T14:15:00Z","v":29178,"vw":12.653677},{"c":12.77,"h":12.77,"l":12.63,"n":495,"o":12.7,"t":"2026-09-23T14:30:00Z","v":27871,"vw":12.705665},{"c":13.03,"h":13.05,"l":12.75,"n":1644,"o":12.8,"t":"2026-09-23T14:45:00Z","v":140797,"vw":12.903647},{"c":12.95,"h":13.035,"l":12.87,"n":924,"o":13.03,"t":"2026-09-23T15:00:00Z","v":51159,"vw":12.968424},{"c":12.97,"h":13.03,"l":12.94,"n":656,"o":12.945,"t":"2026-09-23T15:15:00Z","v":35667,"vw":12.982835},{"c":12.9,"h":12.98,"l":12.87,"n":542,"o":12.98,"t":"2026-09-23T15:30:00Z","v":29319,"vw":12.891267},{"c":12.83,"h":12.91,"l":12.8101,"n":569,"o":12.9,"t":"2026-09-23T15:45:00Z","v":27802,"vw":12.864601},{"c":12.83,"h":12.83,"l":12.725,"n":480,"o":12.83,"t":"2026-09-23T16:00:00Z","v":28691,"vw":12.783752},{"c":12.82,"h":12.85,"l":12.745,"n":632,"o":12.82,"t":"2026-09-23T16:15:00Z","v":38728,"vw":12.810221},{"c":12.84,"h":12.84,"l":12.8,"n":480,"o":12.83,"t":"2026-09-23T16:30:00Z","v":24090,"vw":12.825567},{"c":12.77,"h":12.84,"l":12.76,"n":688,"o":12.84,"t":"2026-09-23T16:45:00Z","v":35740,"vw":12.809054},{"c":12.775,"h":12.81,"l":12.7286,"n":612,"o":12.77,"t":"2026-09-23T17:00:00Z","v":50689,"vw":12.751073},{"c":12.8,"h":12.88,"l":12.775,"n":640,"o":12.775,"t":"2026-09-23T17:15:00Z","v":30803,"vw":12.828207},{"c":12.83,"h":12.83,"l":12.76,"n":547,"o":12.785,"t":"2026-09-23T17:30:00Z","v":25057,"vw":12.789292},{"c":12.86,"h":12.86,"l":12.8,"n":501,"o":12.83,"t":"2026-09-23T17:45:00Z","v":21610,"vw":12.821513},{"c":12.83,"h":12.92,"l":12.81,"n":657,"o":12.87,"t":"2026-09-23T18:00:00Z","v":39746,"vw":12.848926},{"c":12.86,"h":12.89,"l":12.83,"n":542,"o":12.83,"t":"2026-09-23T18:15:00Z","v":35621,"vw":12.867801},{"c":12.83,"h":12.87,"l":12.82,"n":566,"o":12.87,"t":"2026-09-23T18:30:00Z","v":24758,"vw":12.847826},{"c":12.8,"h":12.84,"l":12.8,"n":545,"o":12.825,"t":"2026-09-23T18:45:00Z","v":31631,"vw":12.821461},{"c":12.81,"h":12.82,"l":12.75,"n":574,"o":12.81,"t":"2026-09-23T19:00:00Z","v":27603,"vw":12.787155},{"c":12.8,"h":12.82,"l":12.795,"n":629,"o":12.81,"t":"2026-09-23T19:15:00Z","v":41745,"vw":12.80939},{"c":12.585,"h":12.81,"l":12.58,"n":1060,"o":12.795,"t":"2026-09-23T19:30:00Z","v":63570,"vw":12.680636},{"c":12.51,"h":12.6,"l":12.41,"n":2073,"o":12.6,"t":"2026-09-23T19:45:00Z","v":129319,"vw":12.494798},{"c":12.72,"h":12.85,"l":12.52,"n":33,"o":12.52,"t":"2026-09-23T20:00:00Z","v":199868,"vw":12.523064},{"c":12.51,"h":12.55,"l":12.51,"n":4,"o":12.55,"t":"2026-09-23T20:45:00Z","v":667,"vw":12.51626},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-09-23T21:45:00Z","v":4000,"vw":12.7},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-09-23T22:30:00Z","v":150,"vw":12.46},{"c":12.45,"h":12.45,"l":12.45,"n":10,"o":12.45,"t":"2026-09-23T22:45:00Z","v":1000,"vw":12.45},{"c":12.5,"h":12.5,"l":12.49,"n":2,"o":12.49,"t":"2026-09-23T23:15:00Z","v":5130,"vw":12.499747},{"c":12.45,"h":12.6,"l":12.45,"n":5,"o":12.6,"t":"2026-09-23T23:30:00Z","v":701,"vw":12.548805},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-09-24T08:00:00Z","v":200,"vw":12.29},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-09-24T08:15:00Z","v":213,"vw":12.27},{"c":12.25,"h":12.26,"l":12.25,"n":3,"o":12.26,"t":"2026-09-24T09:30:00Z","v":205,"vw":12.255},{"c":12.2576,"h":12.2576,"l":12.2576,"n":1,"o":12.2576,"t":"2026-09-24T10:15:00Z","v":111,"vw":12.2576},{"c":12.28,"h":12.28,"l":12.22,"n":31,"o":12.25,"t":"2026-09-24T10:30:00Z","v":2792,"vw":12.264366},{"c":12.2522,"h":12.29,"l":12.2522,"n":3,"o":12.29,"t":"2026-09-24T11:00:00Z","v":999,"vw":12.271081},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-09-24T11:15:00Z","v":100,"vw":12.29},{"c":12.33,"h":12.34,"l":12.33,"n":3,"o":12.34,"t":"2026-09-24T11:30:00Z","v":743,"vw":12.336729},{"c":12.26,"h":12.27,"l":12.26,"n":8,"o":12.26,"t":"2026-09-24T11:45:00Z","v":1777,"vw":12.261778},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-24T12:00:00Z","v":500,"vw":12.4},{"c":12.3799,"h":12.4,"l":12.27,"n":5,"o":12.27,"t":"2026-09-24T12:15:00Z","v":860,"vw":12.313725},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-24T12:30:00Z","v":236,"vw":12.28},{"c":12.26,"h":12.27,"l":12.26,"n":3,"o":12.27,"t":"2026-09-24T12:45:00Z","v":920,"vw":12.264348},{"c":12.25,"h":12.2602,"l":12.25,"n":2,"o":12.2602,"t":"2026-09-24T13:00:00Z","v":975,"vw":12.254969},{"c":12.27,"h":12.28,"l":12.27,"n":4,"o":12.28,"t":"2026-09-24T13:15:00Z","v":315,"vw":12.273333},{"c":12,"h":12.22,"l":11.95,"n":800,"o":12.19,"t":"2026-09-24T13:30:00Z","v":82981,"vw":12.061236},{"c":11.88,"h":12.1,"l":11.75,"n":573,"o":12,"t":"2026-09-24T13:45:00Z","v":64096,"vw":11.879663},{"c":11.955,"h":12.06,"l":11.92,"n":328,"o":11.92,"t":"2026-09-24T14:00:00Z","v":52820,"vw":11.974129},{"c":12.05,"h":12.05,"l":11.945,"n":287,"o":11.98,"t":"2026-09-24T14:15:00Z","v":18554,"vw":11.994446},{"c":12.05,"h":12.13,"l":12.01,"n":498,"o":12.03,"t":"2026-09-24T14:30:00Z","v":34849,"vw":12.088827},{"c":11.95,"h":12.05,"l":11.93,"n":580,"o":12.05,"t":"2026-09-24T14:45:00Z","v":26596,"vw":11.996785},{"c":11.93,"h":12.05,"l":11.89,"n":805,"o":11.96,"t":"2026-09-24T15:00:00Z","v":70407,"vw":11.933127},{"c":11.81,"h":11.985,"l":11.8,"n":548,"o":11.93,"t":"2026-09-24T15:15:00Z","v":45766,"vw":11.910553},{"c":11.83,"h":11.83,"l":11.75,"n":671,"o":11.81,"t":"2026-09-24T15:30:00Z","v":39271,"vw":11.784874},{"c":11.865,"h":11.88,"l":11.8267,"n":407,"o":11.85,"t":"2026-09-24T15:45:00Z","v":43491,"vw":11.851097},{"c":11.85,"h":11.85,"l":11.78,"n":528,"o":11.85,"t":"2026-09-24T16:00:00Z","v":26479,"vw":11.816559},{"c":12.015,"h":12.11,"l":11.86,"n":748,"o":11.86,"t":"2026-09-24T16:15:00Z","v":44980,"vw":12.00912},{"c":12.095,"h":12.12,"l":11.93,"n":518,"o":11.98,"t":"2026-09-24T16:30:00Z","v":28361,"vw":12.034608},{"c":12.115,"h":12.12,"l":12.005,"n":504,"o":12.02,"t":"2026-09-24T16:45:00Z","v":22614,"vw":12.068589},{"c":12.23,"h":12.23,"l":12.08,"n":462,"o":12.1,"t":"2026-09-24T17:00:00Z","v":53172,"vw":12.185641},{"c":12.2,"h":12.26,"l":12.14,"n":698,"o":12.17,"t":"2026-09-24T17:15:00Z","v":77757,"vw":12.227996},{"c":12.1385,"h":12.22,"l":12.09,"n":313,"o":12.2,"t":"2026-09-24T17:30:00Z","v":13389,"vw":12.138895},{"c":12.12,"h":12.175,"l":12.08,"n":492,"o":12.125,"t":"2026-09-24T17:45:00Z","v":39791,"vw":12.131754},{"c":12.02,"h":12.11,"l":11.96,"n":560,"o":12.11,"t":"2026-09-24T18:00:00Z","v":60213,"vw":12.018993},{"c":12.05,"h":12.09,"l":12.0105,"n":812,"o":12.03,"t":"2026-09-24T18:15:00Z","v":76076,"vw":12.063408},{"c":12.025,"h":12.06,"l":11.97,"n":471,"o":12.04,"t":"2026-09-24T18:30:00Z","v":29795,"vw":12.012599},{"c":12.08,"h":12.09,"l":12.025,"n":584,"o":12.025,"t":"2026-09-24T18:45:00Z","v":47682,"vw":12.055851},{"c":12.03,"h":12.05,"l":12.01,"n":470,"o":12.04,"t":"2026-09-24T19:00:00Z","v":29352,"vw":12.033785},{"c":12.105,"h":12.2,"l":12.01,"n":632,"o":12.04,"t":"2026-09-24T19:15:00Z","v":55680,"vw":12.09843},{"c":12.11,"h":12.14,"l":12.1,"n":924,"o":12.1,"t":"2026-09-24T19:30:00Z","v":67690,"vw":12.121348},{"c":12.06,"h":12.13,"l":12.05,"n":2721,"o":12.11,"t":"2026-09-24T19:45:00Z","v":233571,"vw":12.086497},{"c":12.06,"h":12.06,"l":12.055,"n":12,"o":12.055,"t":"2026-09-24T20:00:00Z","v":227172,"vw":12.059998},{"c":12.1,"h":12.11,"l":12.1,"n":2,"o":12.11,"t":"2026-09-24T20:15:00Z","v":200,"vw":12.105},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-09-24T21:00:00Z","v":100,"vw":12.1},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-09-24T21:15:00Z","v":150,"vw":12.08},{"c":12.02,"h":12.05,"l":12.02,"n":5,"o":12.05,"t":"2026-09-24T21:30:00Z","v":1745,"vw":12.021789},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-09-24T22:30:00Z","v":304,"vw":12.09},{"c":12.0974,"h":12.0974,"l":12.0974,"n":1,"o":12.0974,"t":"2026-09-24T23:45:00Z","v":324,"vw":12.0974},{"c":12.11,"h":12.15,"l":12.11,"n":9,"o":12.15,"t":"2026-09-25T08:00:00Z","v":828,"vw":12.143967},{"c":12.4,"h":12.4,"l":12.4,"n":5,"o":12.4,"t":"2026-09-25T09:30:00Z","v":5371,"vw":12.4},{"c":12.4,"h":12.4,"l":12.39,"n":12,"o":12.4,"t":"2026-09-25T09:45:00Z","v":2143,"vw":12.395431},{"c":12.4,"h":12.4,"l":12.4,"n":9,"o":12.4,"t":"2026-09-25T10:00:00Z","v":509,"vw":12.4},{"c":12.4,"h":12.4,"l":12.22,"n":15,"o":12.23,"t":"2026-09-25T11:00:00Z","v":2598,"vw":12.343834},{"c":12.2524,"h":12.2524,"l":12.2524,"n":1,"o":12.2524,"t":"2026-09-25T11:30:00Z","v":558,"vw":12.2524},{"c":12.4613,"h":12.4917,"l":12.4613,"n":2,"o":12.4917,"t":"2026-09-25T11:45:00Z","v":290,"vw":12.471783},{"c":12.35,"h":12.35,"l":12.35,"n":10,"o":12.35,"t":"2026-09-25T12:15:00Z","v":601,"vw":12.35},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-09-25T12:30:00Z","v":200,"vw":12.25},{"c":12.31,"h":12.31,"l":12.25,"n":22,"o":12.27,"t":"2026-09-25T13:00:00Z","v":2207,"vw":12.266739},{"c":12.3,"h":12.39,"l":12.3,"n":33,"o":12.39,"t":"2026-09-25T13:15:00Z","v":4959,"vw":12.335809},{"c":12.58,"h":12.62,"l":12.03,"n":623,"o":12.2,"t":"2026-09-25T13:30:00Z","v":102462,"vw":12.260286},{"c":12.8,"h":13,"l":12.515,"n":648,"o":12.53,"t":"2026-09-25T13:45:00Z","v":101485,"vw":12.843621},{"c":12.72,"h":12.85,"l":12.66,"n":506,"o":12.835,"t":"2026-09-25T14:00:00Z","v":78558,"vw":12.769623},{"c":12.765,"h":12.81,"l":12.62,"n":446,"o":12.65,"t":"2026-09-25T14:15:00Z","v":187473,"vw":12.705128},{"c":12.685,"h":12.79,"l":12.62,"n":345,"o":12.76,"t":"2026-09-25T14:30:00Z","v":47610,"vw":12.675289},{"c":12.865,"h":12.865,"l":12.6988,"n":487,"o":12.71,"t":"2026-09-25T14:45:00Z","v":75770,"vw":12.775631},{"c":12.83,"h":12.88,"l":12.77,"n":385,"o":12.87,"t":"2026-09-25T15:00:00Z","v":46810,"vw":12.833584},{"c":12.835,"h":12.8555,"l":12.785,"n":348,"o":12.805,"t":"2026-09-25T15:15:00Z","v":30760,"vw":12.819779},{"c":12.78,"h":12.87,"l":12.75,"n":646,"o":12.85,"t":"2026-09-25T15:30:00Z","v":53195,"vw":12.78729},{"c":12.99,"h":12.99,"l":12.775,"n":522,"o":12.775,"t":"2026-09-25T15:45:00Z","v":52088,"vw":12.905944},{"c":13.17,"h":13.25,"l":12.975,"n":947,"o":12.99,"t":"2026-09-25T16:00:00Z","v":64090,"vw":13.118951},{"c":13.26,"h":13.3,"l":13.1601,"n":761,"o":13.1601,"t":"2026-09-25T16:15:00Z","v":69871,"vw":13.238893},{"c":12.84,"h":13.27,"l":12.835,"n":898,"o":13.26,"t":"2026-09-25T16:30:00Z","v":84005,"vw":13.048981},{"c":12.66,"h":12.82,"l":12.63,"n":527,"o":12.82,"t":"2026-09-25T16:45:00Z","v":38584,"vw":12.708851},{"c":12.52,"h":12.65,"l":12.51,"n":759,"o":12.65,"t":"2026-09-25T17:00:00Z","v":81251,"vw":12.558557},{"c":12.4993,"h":12.6099,"l":12.49,"n":656,"o":12.525,"t":"2026-09-25T17:15:00Z","v":76257,"vw":12.540811},{"c":12.48,"h":12.5191,"l":12.41,"n":428,"o":12.49,"t":"2026-09-25T17:30:00Z","v":48123,"vw":12.438672},{"c":12.55,"h":12.58,"l":12.47,"n":454,"o":12.47,"t":"2026-09-25T17:45:00Z","v":28790,"vw":12.532321},{"c":12.54,"h":12.5548,"l":12.45,"n":543,"o":12.55,"t":"2026-09-25T18:00:00Z","v":27251,"vw":12.497165},{"c":12.47,"h":12.535,"l":12.45,"n":540,"o":12.52,"t":"2026-09-25T18:15:00Z","v":36111,"vw":12.48455},{"c":12.455,"h":12.4859,"l":12.4,"n":471,"o":12.47,"t":"2026-09-25T18:30:00Z","v":38699,"vw":12.451812},{"c":12.5,"h":12.5,"l":12.43,"n":481,"o":12.455,"t":"2026-09-25T18:45:00Z","v":43389,"vw":12.463532},{"c":12.49,"h":12.54,"l":12.45,"n":754,"o":12.49,"t":"2026-09-25T19:00:00Z","v":114852,"vw":12.505614},{"c":12.55,"h":12.5846,"l":12.495,"n":832,"o":12.495,"t":"2026-09-25T19:15:00Z","v":90282,"vw":12.544277},{"c":12.56,"h":12.57,"l":12.5,"n":938,"o":12.54,"t":"2026-09-25T19:30:00Z","v":85540,"vw":12.537268},{"c":12.62,"h":12.7135,"l":12.56,"n":2952,"o":12.56,"t":"2026-09-25T19:45:00Z","v":345553,"vw":12.647175},{"c":12.6,"h":12.6,"l":12.6,"n":13,"o":12.6,"t":"2026-09-25T20:00:00Z","v":191122,"vw":12.6},{"c":12.71,"h":12.71,"l":12.7,"n":4,"o":12.71,"t":"2026-09-25T20:45:00Z","v":700,"vw":12.704286},{"c":12.62,"h":12.75,"l":12.62,"n":22,"o":12.75,"t":"2026-09-25T21:00:00Z","v":2202,"vw":12.702277},{"c":13.09,"h":13.1,"l":12.85,"n":6,"o":12.85,"t":"2026-09-25T22:00:00Z","v":1542,"vw":12.932119},{"c":12.8128,"h":12.8128,"l":12.8128,"n":1,"o":12.8128,"t":"2026-09-25T22:45:00Z","v":2288,"vw":12.8128},{"c":12.5,"h":12.56,"l":12.3179,"n":16,"o":12.56,"t":"2026-09-28T08:00:00Z","v":1818,"vw":12.511216},{"c":12.32,"h":12.32,"l":12.32,"n":5,"o":12.32,"t":"2026-09-28T08:45:00Z","v":201,"vw":12.32},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-09-28T09:15:00Z","v":498,"vw":12.4},{"c":12.256,"h":12.3994,"l":12.256,"n":5,"o":12.3994,"t":"2026-09-28T11:00:00Z","v":679,"vw":12.298592},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-28T11:15:00Z","v":830,"vw":12.3},{"c":12.26,"h":12.26,"l":12.26,"n":9,"o":12.26,"t":"2026-09-28T11:30:00Z","v":810,"vw":12.26},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-09-28T11:45:00Z","v":200,"vw":12.19},{"c":12.39,"h":12.49,"l":12.3,"n":18,"o":12.3,"t":"2026-09-28T12:00:00Z","v":969,"vw":12.412117},{"c":12.49,"h":12.55,"l":12.49,"n":4,"o":12.55,"t":"2026-09-28T12:15:00Z","v":1203,"vw":12.5},{"c":12.52,"h":12.52,"l":12.51,"n":11,"o":12.52,"t":"2026-09-28T12:30:00Z","v":1049,"vw":12.518881},{"c":12.418,"h":12.418,"l":12.41,"n":5,"o":12.4128,"t":"2026-09-28T13:00:00Z","v":735,"vw":12.41257},{"c":12.4,"h":12.49,"l":12.4,"n":7,"o":12.44,"t":"2026-09-28T13:15:00Z","v":809,"vw":12.453077},{"c":12.13,"h":12.52,"l":11.75,"n":1433,"o":12.52,"t":"2026-09-28T13:30:00Z","v":148774,"vw":12.082075},{"c":12.271,"h":12.29,"l":12.1,"n":927,"o":12.105,"t":"2026-09-28T13:45:00Z","v":66463,"vw":12.183279},{"c":12.38,"h":12.55,"l":12.19,"n":757,"o":12.26,"t":"2026-09-28T14:00:00Z","v":59739,"vw":12.371555},{"c":12.56,"h":12.66,"l":12.4,"n":774,"o":12.4,"t":"2026-09-28T14:15:00Z","v":56796,"vw":12.539338},{"c":12.31,"h":12.6,"l":12.31,"n":621,"o":12.555,"t":"2026-09-28T14:30:00Z","v":27032,"vw":12.475989},{"c":12.07,"h":12.297,"l":12.055,"n":1309,"o":12.28,"t":"2026-09-28T14:45:00Z","v":86057,"vw":12.201114},{"c":11.95,"h":12.09,"l":11.95,"n":973,"o":12.07,"t":"2026-09-28T15:00:00Z","v":39687,"vw":12.045077},{"c":12.0276,"h":12.0599,"l":11.9,"n":1238,"o":11.95,"t":"2026-09-28T15:15:00Z","v":50123,"vw":11.956372},{"c":12.065,"h":12.11,"l":12.02,"n":816,"o":12.02,"t":"2026-09-28T15:30:00Z","v":32429,"vw":12.064578},{"c":12.135,"h":12.16,"l":12.01,"n":953,"o":12.08,"t":"2026-09-28T15:45:00Z","v":53840,"vw":12.085535},{"c":12.08,"h":12.14,"l":12.05,"n":920,"o":12.135,"t":"2026-09-28T16:00:00Z","v":52960,"vw":12.081009},{"c":12.31,"h":12.355,"l":12.09,"n":1051,"o":12.09,"t":"2026-09-28T16:15:00Z","v":47192,"vw":12.232887},{"c":12.12,"h":12.29,"l":12.11,"n":968,"o":12.29,"t":"2026-09-28T16:30:00Z","v":45194,"vw":12.188125},{"c":12.11,"h":12.17,"l":12.08,"n":866,"o":12.13,"t":"2026-09-28T16:45:00Z","v":35850,"vw":12.113246},{"c":12.27,"h":12.3099,"l":12.09,"n":1051,"o":12.1,"t":"2026-09-28T17:00:00Z","v":44379,"vw":12.162838},{"c":12.21,"h":12.28,"l":12.18,"n":784,"o":12.27,"t":"2026-09-28T17:15:00Z","v":39353,"vw":12.21982},{"c":12.23,"h":12.28,"l":12.2,"n":704,"o":12.21,"t":"2026-09-28T17:30:00Z","v":31042,"vw":12.236638},{"c":12.25,"h":12.26,"l":12.22,"n":631,"o":12.23,"t":"2026-09-28T17:45:00Z","v":23486,"vw":12.238933},{"c":12.22,"h":12.275,"l":12.205,"n":783,"o":12.25,"t":"2026-09-28T18:00:00Z","v":30333,"vw":12.237488},{"c":12.17,"h":12.25,"l":12.17,"n":645,"o":12.21,"t":"2026-09-28T18:15:00Z","v":41059,"vw":12.209455},{"c":12.16,"h":12.18,"l":12.13,"n":698,"o":12.18,"t":"2026-09-28T18:30:00Z","v":26450,"vw":12.146468},{"c":12.215,"h":12.22,"l":12.14,"n":680,"o":12.16,"t":"2026-09-28T18:45:00Z","v":23959,"vw":12.175798},{"c":12.11,"h":12.22,"l":12.105,"n":773,"o":12.22,"t":"2026-09-28T19:00:00Z","v":38066,"vw":12.140263},{"c":12.03,"h":12.1,"l":12.03,"n":783,"o":12.1,"t":"2026-09-28T19:15:00Z","v":32736,"vw":12.080093},{"c":11.87,"h":12.035,"l":11.87,"n":1373,"o":12.02,"t":"2026-09-28T19:30:00Z","v":87601,"vw":11.954579},{"c":11.89,"h":11.945,"l":11.82,"n":3219,"o":11.875,"t":"2026-09-28T19:45:00Z","v":162709,"vw":11.885131},{"c":12.04,"h":12.04,"l":11.88,"n":24,"o":11.88,"t":"2026-09-28T20:00:00Z","v":181015,"vw":11.88054},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-28T20:15:00Z","v":130,"vw":12},{"c":11.9928,"h":11.9928,"l":11.9928,"n":2,"o":11.9928,"t":"2026-09-28T20:30:00Z","v":505,"vw":11.9928},{"c":11.99,"h":11.99,"l":11.95,"n":3,"o":11.95,"t":"2026-09-28T20:45:00Z","v":604,"vw":11.956667},{"c":11.95,"h":11.96,"l":11.95,"n":7,"o":11.96,"t":"2026-09-28T21:00:00Z","v":674,"vw":11.952975},{"c":11.9497,"h":11.9497,"l":11.9497,"n":1,"o":11.9497,"t":"2026-09-28T21:15:00Z","v":200,"vw":11.9497},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-09-28T21:45:00Z","v":200,"vw":11.93},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-09-28T22:00:00Z","v":200,"vw":11.93},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-09-28T22:30:00Z","v":1000,"vw":11.91},{"c":11.918,"h":11.92,"l":11.918,"n":2,"o":11.92,"t":"2026-09-28T23:00:00Z","v":1200,"vw":11.919667},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-09-28T23:15:00Z","v":605,"vw":11.92},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-09-28T23:45:00Z","v":100,"vw":11.92},{"c":11.9,"h":11.92,"l":11.88,"n":20,"o":11.88,"t":"2026-09-29T08:00:00Z","v":3059,"vw":11.900312},{"c":11.9,"h":11.91,"l":11.9,"n":5,"o":11.91,"t":"2026-09-29T09:30:00Z","v":1247,"vw":11.90543},{"c":11.95,"h":11.95,"l":11.93,"n":4,"o":11.93,"t":"2026-09-29T09:45:00Z","v":541,"vw":11.941471},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-09-29T10:45:00Z","v":300,"vw":11.99},{"c":12,"h":12,"l":11.99,"n":3,"o":11.9982,"t":"2026-09-29T11:00:00Z","v":938,"vw":11.99756},{"c":12.08,"h":12.08,"l":12,"n":14,"o":12,"t":"2026-09-29T11:15:00Z","v":2421,"vw":12.06133},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-09-29T12:00:00Z","v":100,"vw":12.17},{"c":12.1,"h":12.12,"l":12.1,"n":2,"o":12.12,"t":"2026-09-29T12:15:00Z","v":1200,"vw":12.116667},{"c":12.08,"h":12.09,"l":12.08,"n":11,"o":12.09,"t":"2026-09-29T12:30:00Z","v":757,"vw":12.085469},{"c":12.25,"h":12.25,"l":12,"n":8,"o":12,"t":"2026-09-29T12:45:00Z","v":249,"vw":12.125},{"c":12.3,"h":12.3,"l":12,"n":38,"o":12.24,"t":"2026-09-29T13:15:00Z","v":4537,"vw":12.116789},{"c":12.23,"h":12.5,"l":11.9,"n":666,"o":12.45,"t":"2026-09-29T13:30:00Z","v":162393,"vw":12.292808},{"c":12.41,"h":12.51,"l":12.06,"n":433,"o":12.18,"t":"2026-09-29T13:45:00Z","v":59537,"vw":12.252954},{"c":12.5,"h":12.6,"l":12.42,"n":650,"o":12.43,"t":"2026-09-29T14:00:00Z","v":80776,"vw":12.496159},{"c":12.64,"h":12.68,"l":12.43,"n":591,"o":12.45,"t":"2026-09-29T14:15:00Z","v":51136,"vw":12.598268},{"c":12.615,"h":12.64,"l":12.49,"n":710,"o":12.62,"t":"2026-09-29T14:30:00Z","v":45794,"vw":12.556978},{"c":12.555,"h":12.62,"l":12.51,"n":665,"o":12.6,"t":"2026-09-29T14:45:00Z","v":39288,"vw":12.571229},{"c":12.45,"h":12.54,"l":12.39,"n":594,"o":12.54,"t":"2026-09-29T15:00:00Z","v":51777,"vw":12.455476},{"c":12.35,"h":12.54,"l":12.32,"n":763,"o":12.46,"t":"2026-09-29T15:15:00Z","v":47222,"vw":12.447372},{"c":12.315,"h":12.44,"l":12.29,"n":619,"o":12.35,"t":"2026-09-29T15:30:00Z","v":36863,"vw":12.367738},{"c":12.275,"h":12.39,"l":12.25,"n":630,"o":12.31,"t":"2026-09-29T15:45:00Z","v":47131,"vw":12.278327},{"c":12.24,"h":12.34,"l":12.24,"n":542,"o":12.29,"t":"2026-09-29T16:00:00Z","v":39675,"vw":12.289255},{"c":12.3,"h":12.31,"l":12.22,"n":526,"o":12.22,"t":"2026-09-29T16:15:00Z","v":33941,"vw":12.269285},{"c":12.19,"h":12.3,"l":12.19,"n":532,"o":12.27,"t":"2026-09-29T16:30:00Z","v":38215,"vw":12.260006},{"c":12.23,"h":12.3,"l":12.18,"n":519,"o":12.19,"t":"2026-09-29T16:45:00Z","v":36554,"vw":12.226793},{"c":12.14,"h":12.23,"l":12.12,"n":441,"o":12.23,"t":"2026-09-29T17:00:00Z","v":26513,"vw":12.161454},{"c":12.1901,"h":12.22,"l":12.12,"n":521,"o":12.13,"t":"2026-09-29T17:15:00Z","v":30434,"vw":12.17091},{"c":12.185,"h":12.21,"l":12.155,"n":373,"o":12.2,"t":"2026-09-29T17:30:00Z","v":30640,"vw":12.185093},{"c":12.13,"h":12.24,"l":12.13,"n":498,"o":12.185,"t":"2026-09-29T17:45:00Z","v":29133,"vw":12.197519},{"c":12.235,"h":12.33,"l":12.15,"n":602,"o":12.16,"t":"2026-09-29T18:00:00Z","v":47974,"vw":12.239515},{"c":12.2197,"h":12.43,"l":12.2,"n":688,"o":12.235,"t":"2026-09-29T18:15:00Z","v":67248,"vw":12.310019},{"c":12.235,"h":12.29,"l":12.15,"n":754,"o":12.23,"t":"2026-09-29T18:30:00Z","v":74482,"vw":12.214647},{"c":12.3089,"h":12.32,"l":12.22,"n":745,"o":12.25,"t":"2026-09-29T18:45:00Z","v":76161,"vw":12.289951},{"c":12.305,"h":12.32,"l":12.27,"n":733,"o":12.3,"t":"2026-09-29T19:00:00Z","v":67293,"vw":12.298752},{"c":12.298,"h":12.32,"l":12.28,"n":767,"o":12.31,"t":"2026-09-29T19:15:00Z","v":74027,"vw":12.296614},{"c":12.27,"h":12.29,"l":12.25,"n":897,"o":12.28,"t":"2026-09-29T19:30:00Z","v":87810,"vw":12.270176},{"c":12.16,"h":12.31,"l":12.15,"n":2952,"o":12.27,"t":"2026-09-29T19:45:00Z","v":281580,"vw":12.227169},{"c":12.2,"h":12.4,"l":12.14,"n":24,"o":12.14,"t":"2026-09-29T20:00:00Z","v":273631,"vw":12.143196},{"c":12.27,"h":12.27,"l":12.27,"n":4,"o":12.27,"t":"2026-09-29T21:00:00Z","v":500,"vw":12.27},{"c":12.42,"h":12.42,"l":12.42,"n":4,"o":12.42,"t":"2026-09-29T21:45:00Z","v":186,"vw":12.42},{"c":12.4,"h":12.4,"l":12.39,"n":3,"o":12.39,"t":"2026-09-29T22:00:00Z","v":496,"vw":12.395},{"c":12.3711,"h":12.3711,"l":12.3711,"n":1,"o":12.3711,"t":"2026-09-29T22:45:00Z","v":200,"vw":12.3711},{"c":12.355,"h":12.355,"l":12.355,"n":1,"o":12.355,"t":"2026-09-29T23:15:00Z","v":100,"vw":12.355},{"c":12.31,"h":12.31,"l":12.31,"n":3,"o":12.31,"t":"2026-09-29T23:45:00Z","v":300,"vw":12.31},{"c":12.13,"h":12.22,"l":12.13,"n":4,"o":12.22,"t":"2026-09-30T11:00:00Z","v":1544,"vw":12.15582},{"c":12.19,"h":12.19,"l":12.19,"n":3,"o":12.19,"t":"2026-09-30T12:00:00Z","v":165,"vw":12.19},{"c":12.41,"h":12.41,"l":12.4,"n":7,"o":12.4,"t":"2026-09-30T12:30:00Z","v":1000,"vw":12.403106},{"c":12.42,"h":12.42,"l":12.42,"n":4,"o":12.42,"t":"2026-09-30T13:15:00Z","v":363,"vw":12.42},{"c":12.95,"h":12.95,"l":12.44,"n":1164,"o":12.45,"t":"2026-09-30T13:30:00Z","v":221920,"vw":12.779295},{"c":12.865,"h":13,"l":12.7845,"n":873,"o":12.945,"t":"2026-09-30T13:45:00Z","v":120853,"vw":12.878164},{"c":12.815,"h":13,"l":12.64,"n":1029,"o":12.87,"t":"2026-09-30T14:00:00Z","v":169150,"vw":12.877387},{"c":12.57,"h":12.8382,"l":12.5225,"n":451,"o":12.82,"t":"2026-09-30T14:15:00Z","v":62942,"vw":12.68491},{"c":12.545,"h":12.62,"l":12.35,"n":507,"o":12.565,"t":"2026-09-30T14:30:00Z","v":105898,"vw":12.44975},{"c":12.45,"h":12.545,"l":12.43,"n":523,"o":12.545,"t":"2026-09-30T14:45:00Z","v":53512,"vw":12.479438},{"c":12.36,"h":12.42,"l":12.31,"n":685,"o":12.41,"t":"2026-09-30T15:00:00Z","v":60234,"vw":12.377117},{"c":12.33,"h":12.49,"l":12.3,"n":383,"o":12.35,"t":"2026-09-30T15:15:00Z","v":42040,"vw":12.391008},{"c":12.16,"h":12.38,"l":12.15,"n":588,"o":12.3171,"t":"2026-09-30T15:30:00Z","v":44765,"vw":12.266476},{"c":12.03,"h":12.17,"l":11.97,"n":806,"o":12.17,"t":"2026-09-30T15:45:00Z","v":93021,"vw":12.049571},{"c":12.13,"h":12.1538,"l":12.03,"n":485,"o":12.0383,"t":"2026-09-30T16:00:00Z","v":44162,"vw":12.084506},{"c":12.13,"h":12.1766,"l":12.13,"n":435,"o":12.14,"t":"2026-09-30T16:15:00Z","v":34278,"vw":12.155771},{"c":12.15,"h":12.1599,"l":12.075,"n":304,"o":12.12,"t":"2026-09-30T16:30:00Z","v":19987,"vw":12.111814},{"c":12.15,"h":12.16,"l":12.08,"n":333,"o":12.145,"t":"2026-09-30T16:45:00Z","v":13883,"vw":12.126128},{"c":12.02,"h":12.1437,"l":12,"n":362,"o":12.14,"t":"2026-09-30T17:00:00Z","v":24763,"vw":12.048885},{"c":11.94,"h":12.01,"l":11.86,"n":537,"o":12.01,"t":"2026-09-30T17:15:00Z","v":47868,"vw":11.955765},{"c":12.0839,"h":12.1099,"l":11.935,"n":400,"o":11.935,"t":"2026-09-30T17:30:00Z","v":52873,"vw":12.056027},{"c":12.06,"h":12.09,"l":12.04,"n":243,"o":12.08,"t":"2026-09-30T17:45:00Z","v":11000,"vw":12.073228},{"c":12.07,"h":12.08,"l":12,"n":431,"o":12.06,"t":"2026-09-30T18:00:00Z","v":20459,"vw":12.038671},{"c":12.015,"h":12.06,"l":12,"n":237,"o":12.06,"t":"2026-09-30T18:15:00Z","v":10805,"vw":12.031632},{"c":12.12,"h":12.15,"l":11.91,"n":775,"o":12.015,"t":"2026-09-30T18:30:00Z","v":57516,"vw":12.02212},{"c":12.255,"h":12.29,"l":12.04,"n":835,"o":12.125,"t":"2026-09-30T18:45:00Z","v":67969,"vw":12.14771},{"c":12.385,"h":12.41,"l":12.2475,"n":1150,"o":12.2475,"t":"2026-09-30T19:00:00Z","v":109359,"vw":12.30856},{"c":12.32,"h":12.4,"l":12.25,"n":1162,"o":12.38,"t":"2026-09-30T19:15:00Z","v":109720,"vw":12.338422},{"c":12.3,"h":12.37,"l":12.27,"n":1205,"o":12.32,"t":"2026-09-30T19:30:00Z","v":107719,"vw":12.322025},{"c":12.26,"h":12.44,"l":12.24,"n":3707,"o":12.29,"t":"2026-09-30T19:45:00Z","v":455297,"vw":12.307423},{"c":12.26,"h":12.26,"l":12.26,"n":12,"o":12.26,"t":"2026-09-30T20:00:00Z","v":322678,"vw":12.26},{"c":12.11,"h":12.11,"l":12.11,"n":4,"o":12.11,"t":"2026-09-30T20:15:00Z","v":202,"vw":12.11},{"c":12.0392,"h":12.0392,"l":12.0392,"n":1,"o":12.0392,"t":"2026-09-30T20:30:00Z","v":100,"vw":12.0392},{"c":12.12,"h":12.13,"l":12.12,"n":2,"o":12.13,"t":"2026-09-30T20:45:00Z","v":200,"vw":12.125},{"c":12.45,"h":12.45,"l":12.2979,"n":2,"o":12.2979,"t":"2026-09-30T21:00:00Z","v":475,"vw":12.377953},{"c":12.12,"h":12.21,"l":12.12,"n":28,"o":12.21,"t":"2026-09-30T21:15:00Z","v":2500,"vw":12.161997},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-09-30T22:45:00Z","v":656,"vw":12.21},{"c":12.2321,"h":12.2321,"l":12.2321,"n":1,"o":12.2321,"t":"2026-09-30T23:00:00Z","v":100,"vw":12.2321},{"c":12.1425,"h":12.1425,"l":12.1425,"n":1,"o":12.1425,"t":"2026-09-30T23:30:00Z","v":200,"vw":12.1425},{"c":12.35,"h":12.67,"l":12.35,"n":24,"o":12.67,"t":"2026-10-01T08:00:00Z","v":1748,"vw":12.407037},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-01T08:15:00Z","v":900,"vw":12.45},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-01T10:15:00Z","v":1000,"vw":12.45},{"c":12.23,"h":12.23,"l":12.23,"n":61,"o":12.23,"t":"2026-10-01T10:30:00Z","v":1172,"vw":12.23},{"c":12.4387,"h":12.4387,"l":12.25,"n":5,"o":12.25,"t":"2026-10-01T11:00:00Z","v":801,"vw":12.274475},{"c":12.31,"h":12.31,"l":12.31,"n":4,"o":12.31,"t":"2026-10-01T12:00:00Z","v":511,"vw":12.31},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-01T12:30:00Z","v":100,"vw":12.28},{"c":12.25,"h":12.26,"l":12.23,"n":35,"o":12.25,"t":"2026-10-01T13:00:00Z","v":3480,"vw":12.247183},{"c":12.23,"h":12.33,"l":12.23,"n":11,"o":12.26,"t":"2026-10-01T13:15:00Z","v":51179,"vw":12.260748},{"c":11.9676,"h":12.49,"l":11.95,"n":1298,"o":12.35,"t":"2026-10-01T13:30:00Z","v":143079,"vw":12.195303},{"c":12.01,"h":12.05,"l":11.88,"n":1541,"o":11.97,"t":"2026-10-01T13:45:00Z","v":93711,"vw":11.957292},{"c":11.87,"h":12.01,"l":11.78,"n":1263,"o":12.01,"t":"2026-10-01T14:00:00Z","v":101910,"vw":11.862678},{"c":11.8,"h":11.94,"l":11.72,"n":1091,"o":11.88,"t":"2026-10-01T14:15:00Z","v":75695,"vw":11.812588},{"c":11.97,"h":11.99,"l":11.8,"n":817,"o":11.81,"t":"2026-10-01T14:30:00Z","v":47814,"vw":11.900201},{"c":11.99,"h":12.11,"l":11.97,"n":739,"o":11.97,"t":"2026-10-01T14:45:00Z","v":60440,"vw":12.038115},{"c":11.97,"h":11.99,"l":11.845,"n":621,"o":11.99,"t":"2026-10-01T15:00:00Z","v":48874,"vw":11.90458},{"c":11.98,"h":12.02,"l":11.94,"n":658,"o":11.98,"t":"2026-10-01T15:15:00Z","v":52154,"vw":11.976412},{"c":12.01,"h":12.03,"l":11.915,"n":687,"o":11.96,"t":"2026-10-01T15:30:00Z","v":45676,"vw":11.977122},{"c":12.14,"h":12.17,"l":11.98,"n":775,"o":11.98,"t":"2026-10-01T15:45:00Z","v":53015,"vw":12.039122},{"c":12.19,"h":12.35,"l":12.12,"n":709,"o":12.12,"t":"2026-10-01T16:00:00Z","v":62386,"vw":12.266501},{"c":12.365,"h":12.39,"l":12.2,"n":882,"o":12.2,"t":"2026-10-01T16:15:00Z","v":95472,"vw":12.356771},{"c":12.215,"h":12.5,"l":12.13,"n":1056,"o":12.37,"t":"2026-10-01T16:30:00Z","v":68968,"vw":12.357546},{"c":12.115,"h":12.2313,"l":12.1,"n":629,"o":12.215,"t":"2026-10-01T16:45:00Z","v":35231,"vw":12.17254},{"c":12.07,"h":12.19,"l":12.07,"n":716,"o":12.115,"t":"2026-10-01T17:00:00Z","v":49018,"vw":12.143113},{"c":12.34,"h":12.38,"l":12.04,"n":909,"o":12.06,"t":"2026-10-01T17:15:00Z","v":66443,"vw":12.262769},{"c":12.46,"h":12.56,"l":12.35,"n":812,"o":12.35,"t":"2026-10-01T17:30:00Z","v":54740,"vw":12.475283},{"c":12.425,"h":12.62,"l":12.39,"n":1445,"o":12.48,"t":"2026-10-01T17:45:00Z","v":108581,"vw":12.513605},{"c":12.3984,"h":12.4349,"l":12.33,"n":642,"o":12.42,"t":"2026-10-01T18:00:00Z","v":33325,"vw":12.374842},{"c":12.39,"h":12.45,"l":12.3678,"n":740,"o":12.375,"t":"2026-10-01T18:15:00Z","v":39431,"vw":12.40606},{"c":12.4369,"h":12.574,"l":12.35,"n":1611,"o":12.38,"t":"2026-10-01T18:30:00Z","v":198178,"vw":12.482422},{"c":12.55,"h":12.55,"l":12.445,"n":989,"o":12.445,"t":"2026-10-01T18:45:00Z","v":73617,"vw":12.492093},{"c":12.42,"h":12.5601,"l":12.41,"n":765,"o":12.5601,"t":"2026-10-01T19:00:00Z","v":50877,"vw":12.448442},{"c":12.335,"h":12.45,"l":12.335,"n":781,"o":12.41,"t":"2026-10-01T19:15:00Z","v":54011,"vw":12.390891},{"c":12.21,"h":12.345,"l":12.14,"n":1173,"o":12.34,"t":"2026-10-01T19:30:00Z","v":76188,"vw":12.216806},{"c":12.15,"h":12.22,"l":12.105,"n":3633,"o":12.21,"t":"2026-10-01T19:45:00Z","v":282214,"vw":12.165058},{"c":12.15,"h":12.27,"l":12.15,"n":23,"o":12.15,"t":"2026-10-01T20:00:00Z","v":308189,"vw":12.150241},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-10-01T20:15:00Z","v":131729,"vw":12.15},{"c":12.26,"h":12.26,"l":12.26,"n":16,"o":12.26,"t":"2026-10-01T20:45:00Z","v":505,"vw":12.26},{"c":12.36,"h":12.36,"l":12.34,"n":50,"o":12.36,"t":"2026-10-01T21:15:00Z","v":2915,"vw":12.358182},{"c":12.14,"h":12.17,"l":12.11,"n":31,"o":12.16,"t":"2026-10-01T21:45:00Z","v":5000,"vw":12.12648},{"c":12.21,"h":12.22,"l":12.21,"n":2,"o":12.22,"t":"2026-10-01T22:15:00Z","v":1099,"vw":12.21182},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-02T09:45:00Z","v":767,"vw":12.18},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-02T10:00:00Z","v":100,"vw":12.29},{"c":12.17,"h":12.19,"l":12.165,"n":74,"o":12.19,"t":"2026-10-02T10:15:00Z","v":9309,"vw":12.173356},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-02T10:30:00Z","v":300,"vw":12.37},{"c":12.36,"h":12.36,"l":12.18,"n":2,"o":12.18,"t":"2026-10-02T11:00:00Z","v":203,"vw":12.27133},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-02T11:30:00Z","v":195,"vw":12.33},{"c":12.34,"h":12.35,"l":12.33,"n":3,"o":12.35,"t":"2026-10-02T12:15:00Z","v":685,"vw":12.340219},{"c":12.5394,"h":12.63,"l":12.5,"n":79,"o":12.57,"t":"2026-10-02T12:30:00Z","v":4132,"vw":12.571166},{"c":12.4,"h":12.6,"l":12.4,"n":10,"o":12.45,"t":"2026-10-02T12:45:00Z","v":1244,"vw":12.459117},{"c":12.64,"h":12.64,"l":12.46,"n":39,"o":12.53,"t":"2026-10-02T13:00:00Z","v":3887,"vw":12.59426},{"c":12.56,"h":12.63,"l":12.5,"n":15,"o":12.5,"t":"2026-10-02T13:15:00Z","v":3161,"vw":12.52116},{"c":12.51,"h":12.55,"l":12.18,"n":903,"o":12.535,"t":"2026-10-02T13:30:00Z","v":130289,"vw":12.363244},{"c":12.35,"h":12.7,"l":12.28,"n":742,"o":12.515,"t":"2026-10-02T13:45:00Z","v":67701,"vw":12.540586},{"c":12.54,"h":12.56,"l":12.2952,"n":385,"o":12.34,"t":"2026-10-02T14:00:00Z","v":48003,"vw":12.438999},{"c":12.66,"h":12.67,"l":12.46,"n":443,"o":12.46,"t":"2026-10-02T14:15:00Z","v":54543,"vw":12.585411},{"c":12.925,"h":12.975,"l":12.6101,"n":832,"o":12.64,"t":"2026-10-02T14:30:00Z","v":70250,"vw":12.792908},{"c":12.84,"h":13.07,"l":12.7902,"n":1136,"o":12.9499,"t":"2026-10-02T14:45:00Z","v":105552,"vw":12.944735},{"c":12.58,"h":12.8434,"l":12.58,"n":528,"o":12.8434,"t":"2026-10-02T15:00:00Z","v":42038,"vw":12.699101},{"c":12.56,"h":12.625,"l":12.41,"n":643,"o":12.61,"t":"2026-10-02T15:15:00Z","v":54713,"vw":12.515735},{"c":12.57,"h":12.76,"l":12.5,"n":699,"o":12.585,"t":"2026-10-02T15:30:00Z","v":130901,"vw":12.631519},{"c":12.69,"h":12.69,"l":12.54,"n":386,"o":12.57,"t":"2026-10-02T15:45:00Z","v":21301,"vw":12.62323},{"c":12.7,"h":12.75,"l":12.66,"n":430,"o":12.68,"t":"2026-10-02T16:00:00Z","v":27465,"vw":12.712052},{"c":12.72,"h":12.81,"l":12.71,"n":371,"o":12.72,"t":"2026-10-02T16:15:00Z","v":19609,"vw":12.755134},{"c":12.76,"h":12.79,"l":12.71,"n":355,"o":12.73,"t":"2026-10-02T16:30:00Z","v":23510,"vw":12.746271},{"c":12.84,"h":12.88,"l":12.77,"n":615,"o":12.77,"t":"2026-10-02T16:45:00Z","v":60327,"vw":12.829947},{"c":12.82,"h":12.9,"l":12.82,"n":426,"o":12.83,"t":"2026-10-02T17:00:00Z","v":43758,"vw":12.871773},{"c":12.8164,"h":12.88,"l":12.782,"n":365,"o":12.83,"t":"2026-10-02T17:15:00Z","v":43722,"vw":12.8396},{"c":12.77,"h":12.81,"l":12.725,"n":451,"o":12.8,"t":"2026-10-02T17:30:00Z","v":41307,"vw":12.778009},{"c":12.74,"h":12.795,"l":12.66,"n":647,"o":12.79,"t":"2026-10-02T17:45:00Z","v":66513,"vw":12.741472},{"c":12.555,"h":12.74,"l":12.535,"n":546,"o":12.74,"t":"2026-10-02T18:00:00Z","v":62068,"vw":12.644747},{"c":12.415,"h":12.625,"l":12.4,"n":968,"o":12.555,"t":"2026-10-02T18:15:00Z","v":117455,"vw":12.549276},{"c":12.465,"h":12.4775,"l":12.33,"n":790,"o":12.415,"t":"2026-10-02T18:30:00Z","v":77162,"vw":12.399056},{"c":12.44,"h":12.47,"l":12.31,"n":697,"o":12.465,"t":"2026-10-02T18:45:00Z","v":66479,"vw":12.390128},{"c":12.57,"h":12.69,"l":12.43,"n":1521,"o":12.43,"t":"2026-10-02T19:00:00Z","v":165905,"vw":12.536842},{"c":12.53,"h":12.575,"l":12.5005,"n":1115,"o":12.575,"t":"2026-10-02T19:15:00Z","v":100573,"vw":12.531814},{"c":12.595,"h":12.635,"l":12.52,"n":1711,"o":12.525,"t":"2026-10-02T19:30:00Z","v":172294,"vw":12.570288},{"c":12.66,"h":12.66,"l":12.54,"n":3333,"o":12.61,"t":"2026-10-02T19:45:00Z","v":361703,"vw":12.588657},{"c":12.6,"h":12.65,"l":12.6,"n":20,"o":12.65,"t":"2026-10-02T20:00:00Z","v":322456,"vw":12.649907},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-02T20:15:00Z","v":400,"vw":12.65},{"c":12.6499,"h":12.65,"l":12.6499,"n":6,"o":12.65,"t":"2026-10-02T21:00:00Z","v":1002,"vw":12.64998},{"c":12.6923,"h":12.6923,"l":12.675,"n":4,"o":12.6923,"t":"2026-10-02T23:00:00Z","v":1650,"vw":12.686894},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-02T23:15:00Z","v":5000,"vw":12.7},{"c":12.6,"h":12.6,"l":12.6,"n":6,"o":12.6,"t":"2026-10-02T23:30:00Z","v":250,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-02T23:45:00Z","v":100,"vw":12.6},{"c":12.75,"h":12.8,"l":12.75,"n":18,"o":12.8,"t":"2026-10-05T08:00:00Z","v":1414,"vw":12.7875},{"c":12.7359,"h":12.7359,"l":12.7359,"n":1,"o":12.7359,"t":"2026-10-05T08:45:00Z","v":100,"vw":12.7359},{"c":12.6,"h":12.6152,"l":12.6,"n":2,"o":12.6152,"t":"2026-10-05T09:00:00Z","v":320,"vw":12.60475},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-05T11:00:00Z","v":100,"vw":12.56},{"c":12.65,"h":12.65,"l":12.65,"n":9,"o":12.65,"t":"2026-10-05T11:15:00Z","v":240,"vw":12.65},{"c":12.649,"h":12.649,"l":12.62,"n":2,"o":12.62,"t":"2026-10-05T11:30:00Z","v":365,"vw":12.639863},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-05T12:15:00Z","v":374,"vw":12.66},{"c":12.66,"h":12.67,"l":12.65,"n":17,"o":12.66,"t":"2026-10-05T12:30:00Z","v":861,"vw":12.658},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-05T12:45:00Z","v":500,"vw":12.8},{"c":12.72,"h":12.8,"l":12.66,"n":7,"o":12.67,"t":"2026-10-05T13:00:00Z","v":945,"vw":12.70877},{"c":12.6,"h":12.75,"l":12.6,"n":34,"o":12.75,"t":"2026-10-05T13:15:00Z","v":1407,"vw":12.664444},{"c":11.9807,"h":12.8185,"l":11.93,"n":1301,"o":12.55,"t":"2026-10-05T13:30:00Z","v":209960,"vw":12.188158},{"c":11.8985,"h":11.98,"l":11.69,"n":2338,"o":11.975,"t":"2026-10-05T13:45:00Z","v":284463,"vw":11.839349},{"c":11.83,"h":11.91,"l":11.78,"n":1043,"o":11.885,"t":"2026-10-05T14:00:00Z","v":153196,"vw":11.854803},{"c":11.885,"h":12,"l":11.85,"n":740,"o":11.88,"t":"2026-10-05T14:15:00Z","v":103521,"vw":11.930529},{"c":12.1278,"h":12.14,"l":11.8,"n":970,"o":11.885,"t":"2026-10-05T14:30:00Z","v":121524,"vw":11.897275},{"c":12.4565,"h":12.495,"l":11.91,"n":1727,"o":12.1,"t":"2026-10-05T14:45:00Z","v":362364,"vw":12.131642},{"c":12.465,"h":12.575,"l":12.44,"n":918,"o":12.45,"t":"2026-10-05T15:00:00Z","v":105371,"vw":12.493964},{"c":12.44,"h":12.5,"l":12.4,"n":430,"o":12.44,"t":"2026-10-05T15:15:00Z","v":32512,"vw":12.455676},{"c":12.46,"h":12.5,"l":12.37,"n":457,"o":12.43,"t":"2026-10-05T15:30:00Z","v":32290,"vw":12.442678},{"c":12.44,"h":12.45,"l":12.37,"n":334,"o":12.44,"t":"2026-10-05T15:45:00Z","v":25765,"vw":12.41925},{"c":12.3,"h":12.42,"l":12.29,"n":367,"o":12.42,"t":"2026-10-05T16:00:00Z","v":23461,"vw":12.338061},{"c":12.3595,"h":12.41,"l":12.28,"n":573,"o":12.311,"t":"2026-10-05T16:15:00Z","v":43311,"vw":12.346821},{"c":12.35,"h":12.39,"l":12.3201,"n":376,"o":12.34,"t":"2026-10-05T16:30:00Z","v":30330,"vw":12.353403},{"c":12.26,"h":12.35,"l":12.26,"n":371,"o":12.35,"t":"2026-10-05T16:45:00Z","v":18883,"vw":12.292886},{"c":12.2971,"h":12.31,"l":12.25,"n":367,"o":12.26,"t":"2026-10-05T17:00:00Z","v":30152,"vw":12.266312},{"c":12.25,"h":12.3,"l":12.23,"n":339,"o":12.3,"t":"2026-10-05T17:15:00Z","v":31017,"vw":12.255046},{"c":12.32,"h":12.365,"l":12.205,"n":440,"o":12.24,"t":"2026-10-05T17:30:00Z","v":32558,"vw":12.299775},{"c":12.39,"h":12.39,"l":12.29,"n":259,"o":12.3,"t":"2026-10-05T17:45:00Z","v":15855,"vw":12.337049},{"c":12.28,"h":12.39,"l":12.25,"n":526,"o":12.38,"t":"2026-10-05T18:00:00Z","v":45542,"vw":12.292136},{"c":12.215,"h":12.29,"l":12.2,"n":375,"o":12.29,"t":"2026-10-05T18:15:00Z","v":30837,"vw":12.25273},{"c":12.1792,"h":12.22,"l":12.13,"n":375,"o":12.215,"t":"2026-10-05T18:30:00Z","v":34861,"vw":12.169263},{"c":12.26,"h":12.26,"l":12.175,"n":414,"o":12.18,"t":"2026-10-05T18:45:00Z","v":39412,"vw":12.21571},{"c":12.22,"h":12.26,"l":12.21,"n":362,"o":12.26,"t":"2026-10-05T19:00:00Z","v":20840,"vw":12.232313},{"c":12.1126,"h":12.22,"l":12.1126,"n":553,"o":12.22,"t":"2026-10-05T19:15:00Z","v":34936,"vw":12.176602},{"c":12.24,"h":12.25,"l":12.0824,"n":829,"o":12.12,"t":"2026-10-05T19:30:00Z","v":61004,"vw":12.163533},{"c":12.405,"h":12.41,"l":12.23,"n":2298,"o":12.24,"t":"2026-10-05T19:45:00Z","v":215544,"vw":12.300002},{"c":12.1329,"h":12.43,"l":12.1329,"n":64,"o":12.41,"t":"2026-10-05T20:00:00Z","v":135257,"vw":12.38839},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-05T20:15:00Z","v":500,"vw":12.38},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-10-05T20:30:00Z","v":500,"vw":12.42},{"c":12.37,"h":12.37,"l":12.36,"n":2,"o":12.36,"t":"2026-10-05T21:45:00Z","v":300,"vw":12.363333},{"c":12.35,"h":12.35,"l":12.35,"n":5,"o":12.35,"t":"2026-10-05T22:30:00Z","v":817,"vw":12.35},{"c":12.31,"h":12.42,"l":12.31,"n":6,"o":12.31,"t":"2026-10-05T22:45:00Z","v":1796,"vw":12.322277},{"c":12.3101,"h":12.3101,"l":12.3101,"n":1,"o":12.3101,"t":"2026-10-05T23:00:00Z","v":250,"vw":12.3101},{"c":12.416,"h":12.416,"l":12.416,"n":1,"o":12.416,"t":"2026-10-05T23:30:00Z","v":200,"vw":12.416},{"c":12.42,"h":12.42,"l":12.42,"n":4,"o":12.42,"t":"2026-10-05T23:45:00Z","v":124,"vw":12.42},{"c":12.4685,"h":12.4685,"l":12.4685,"n":5,"o":12.4685,"t":"2026-10-06T08:00:00Z","v":233,"vw":12.4685},{"c":12.24,"h":12.27,"l":12.24,"n":28,"o":12.27,"t":"2026-10-06T09:45:00Z","v":1405,"vw":12.25},{"c":12.45,"h":12.45,"l":12.45,"n":2,"o":12.45,"t":"2026-10-06T11:00:00Z","v":109,"vw":12.45},{"c":12.45,"h":12.45,"l":12.45,"n":4,"o":12.45,"t":"2026-10-06T11:15:00Z","v":250,"vw":12.45},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-06T11:30:00Z","v":100,"vw":12.55},{"c":12.48,"h":12.55,"l":12.48,"n":5,"o":12.55,"t":"2026-10-06T11:45:00Z","v":760,"vw":12.520833},{"c":12.53,"h":12.53,"l":12.53,"n":5,"o":12.53,"t":"2026-10-06T12:00:00Z","v":168,"vw":12.53},{"c":12.4892,"h":12.4892,"l":12.4892,"n":1,"o":12.4892,"t":"2026-10-06T12:15:00Z","v":500,"vw":12.4892},{"c":12.5,"h":12.5,"l":12.4994,"n":3,"o":12.4994,"t":"2026-10-06T12:30:00Z","v":1903,"vw":12.499432},{"c":12.55,"h":12.55,"l":12.43,"n":16,"o":12.5,"t":"2026-10-06T12:45:00Z","v":2546,"vw":12.535982},{"c":12.46,"h":12.6,"l":12.46,"n":8,"o":12.578,"t":"2026-10-06T13:15:00Z","v":2792,"vw":12.571764},{"c":13.23,"h":13.39,"l":12.5973,"n":2145,"o":12.6,"t":"2026-10-06T13:30:00Z","v":275652,"vw":13.047879},{"c":13.6052,"h":13.7499,"l":13.14,"n":2456,"o":13.25,"t":"2026-10-06T13:45:00Z","v":242777,"vw":13.49926},{"c":13.8014,"h":13.9807,"l":13.5716,"n":2298,"o":13.625,"t":"2026-10-06T14:00:00Z","v":225484,"vw":13.830968},{"c":13.64,"h":13.865,"l":13.57,"n":2994,"o":13.82,"t":"2026-10-06T14:15:00Z","v":327599,"vw":13.690021},{"c":13.53,"h":13.64,"l":13.372,"n":1687,"o":13.64,"t":"2026-10-06T14:30:00Z","v":113534,"vw":13.471708},{"c":13.83,"h":13.905,"l":13.52,"n":2326,"o":13.545,"t":"2026-10-06T14:45:00Z","v":269682,"vw":13.745144},{"c":13.965,"h":13.98,"l":13.75,"n":2073,"o":13.85,"t":"2026-10-06T15:00:00Z","v":245925,"vw":13.8943},{"c":14.1963,"h":14.1963,"l":13.975,"n":2448,"o":13.98,"t":"2026-10-06T15:15:00Z","v":242374,"vw":14.081428},{"c":14.155,"h":14.21,"l":14.1,"n":1543,"o":14.19,"t":"2026-10-06T15:30:00Z","v":113395,"vw":14.149212},{"c":14.0741,"h":14.1497,"l":13.91,"n":1739,"o":14.1497,"t":"2026-10-06T15:45:00Z","v":124758,"vw":14.028368},{"c":14.225,"h":14.25,"l":14.02,"n":1468,"o":14.06,"t":"2026-10-06T16:00:00Z","v":124880,"vw":14.104695},{"c":14.18,"h":14.235,"l":14.12,"n":1114,"o":14.235,"t":"2026-10-06T16:15:00Z","v":97377,"vw":14.175785},{"c":14.32,"h":14.365,"l":14.18,"n":1040,"o":14.19,"t":"2026-10-06T16:30:00Z","v":83255,"vw":14.264295},{"c":14.365,"h":14.39,"l":14.26,"n":1386,"o":14.34,"t":"2026-10-06T16:45:00Z","v":144360,"vw":14.326645},{"c":14.18,"h":14.37,"l":14.17,"n":2140,"o":14.37,"t":"2026-10-06T17:00:00Z","v":208136,"vw":14.283146},{"c":14.25,"h":14.31,"l":14.1723,"n":1490,"o":14.21,"t":"2026-10-06T17:15:00Z","v":132761,"vw":14.255521},{"c":14.12,"h":14.28,"l":14.11,"n":1224,"o":14.25,"t":"2026-10-06T17:30:00Z","v":100916,"vw":14.188004},{"c":14.06,"h":14.18,"l":14.015,"n":2017,"o":14.13,"t":"2026-10-06T17:45:00Z","v":159703,"vw":14.093011},{"c":13.92,"h":14.05,"l":13.92,"n":1545,"o":14.05,"t":"2026-10-06T18:00:00Z","v":121092,"vw":13.991687},{"c":14.09,"h":14.11,"l":13.88,"n":1480,"o":13.92,"t":"2026-10-06T18:15:00Z","v":135911,"vw":13.975029},{"c":14.08,"h":14.1,"l":14,"n":992,"o":14.09,"t":"2026-10-06T18:30:00Z","v":87994,"vw":14.053112},{"c":14.13,"h":14.18,"l":14.07,"n":1040,"o":14.08,"t":"2026-10-06T18:45:00Z","v":118009,"vw":14.145798},{"c":14.05,"h":14.15,"l":14.015,"n":1026,"o":14.13,"t":"2026-10-06T19:00:00Z","v":111900,"vw":14.089807},{"c":13.9,"h":14.1,"l":13.9,"n":1329,"o":14.04,"t":"2026-10-06T19:15:00Z","v":99210,"vw":13.98293},{"c":13.71,"h":13.91,"l":13.7,"n":2122,"o":13.905,"t":"2026-10-06T19:30:00Z","v":240258,"vw":13.780651},{"c":13.65,"h":13.73,"l":13.63,"n":4666,"o":13.71,"t":"2026-10-06T19:45:00Z","v":433314,"vw":13.691185},{"c":13.64,"h":13.71,"l":13.64,"n":24,"o":13.71,"t":"2026-10-06T20:00:00Z","v":238572,"vw":13.640031},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-06T20:30:00Z","v":100,"vw":13.65},{"c":13.78,"h":13.78,"l":13.75,"n":3,"o":13.75,"t":"2026-10-06T20:45:00Z","v":400,"vw":13.772443},{"c":13.71,"h":13.83,"l":13.71,"n":12,"o":13.83,"t":"2026-10-06T21:00:00Z","v":1408,"vw":13.736881},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-06T21:30:00Z","v":200,"vw":13.85},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-06T22:00:00Z","v":300,"vw":13.8},{"c":13.94,"h":13.94,"l":13.89,"n":5,"o":13.89,"t":"2026-10-06T22:15:00Z","v":388,"vw":13.910149},{"c":13.9,"h":13.9,"l":13.9,"n":32,"o":13.9,"t":"2026-10-06T22:30:00Z","v":1000,"vw":13.9},{"c":13.85,"h":14.17,"l":13.85,"n":3,"o":14.17,"t":"2026-10-06T23:00:00Z","v":800,"vw":14.0852},{"c":13.9811,"h":13.9811,"l":13.9811,"n":2,"o":13.9811,"t":"2026-10-06T23:15:00Z","v":159,"vw":13.9811},{"c":13.8,"h":14.11,"l":13.8,"n":5,"o":14.11,"t":"2026-10-06T23:45:00Z","v":636,"vw":13.897472},{"c":13.64,"h":13.8746,"l":13.64,"n":11,"o":13.8746,"t":"2026-10-07T08:00:00Z","v":2571,"vw":13.688361},{"c":13.75,"h":13.77,"l":13.73,"n":22,"o":13.73,"t":"2026-10-07T09:15:00Z","v":3112,"vw":13.751329},{"c":13.95,"h":13.95,"l":13.75,"n":16,"o":13.75,"t":"2026-10-07T09:30:00Z","v":2562,"vw":13.83292},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-07T10:00:00Z","v":200,"vw":13.8},{"c":14.08,"h":14.08,"l":13.82,"n":104,"o":13.93,"t":"2026-10-07T10:15:00Z","v":16685,"vw":13.941205},{"c":13.9854,"h":14.05,"l":13.97,"n":20,"o":14.03,"t":"2026-10-07T10:30:00Z","v":1850,"vw":14.001287},{"c":13.75,"h":13.87,"l":13.66,"n":19,"o":13.8,"t":"2026-10-07T11:00:00Z","v":10310,"vw":13.788332},{"c":13.58,"h":13.7,"l":13.58,"n":51,"o":13.7,"t":"2026-10-07T11:15:00Z","v":9414,"vw":13.672671},{"c":13.55,"h":13.55,"l":13.5,"n":15,"o":13.51,"t":"2026-10-07T11:30:00Z","v":2151,"vw":13.507149},{"c":13.69,"h":13.69,"l":13.4226,"n":29,"o":13.5,"t":"2026-10-07T11:45:00Z","v":10460,"vw":13.473499},{"c":13.4594,"h":13.4594,"l":13.45,"n":3,"o":13.45,"t":"2026-10-07T12:00:00Z","v":806,"vw":13.454152},{"c":13.32,"h":13.5,"l":13.3,"n":55,"o":13.45,"t":"2026-10-07T12:15:00Z","v":9745,"vw":13.379133},{"c":13.3113,"h":13.3113,"l":13.3113,"n":1,"o":13.3113,"t":"2026-10-07T12:30:00Z","v":350,"vw":13.3113},{"c":13.34,"h":13.415,"l":13.3208,"n":50,"o":13.3208,"t":"2026-10-07T12:45:00Z","v":5554,"vw":13.340858},{"c":13.35,"h":13.35,"l":13.34,"n":14,"o":13.34,"t":"2026-10-07T13:00:00Z","v":1243,"vw":13.341258},{"c":13.31,"h":13.37,"l":13.31,"n":25,"o":13.36,"t":"2026-10-07T13:15:00Z","v":3163,"vw":13.348735},{"c":13.42,"h":13.61,"l":13.0902,"n":2022,"o":13.3,"t":"2026-10-07T13:30:00Z","v":251116,"vw":13.288551},{"c":13.43,"h":13.68,"l":13.35,"n":1567,"o":13.45,"t":"2026-10-07T13:45:00Z","v":224275,"vw":13.52774},{"c":13.25,"h":13.52,"l":13.1101,"n":1390,"o":13.46,"t":"2026-10-07T14:00:00Z","v":119613,"vw":13.245547},{"c":13.25,"h":13.31,"l":13.19,"n":865,"o":13.27,"t":"2026-10-07T14:15:00Z","v":55322,"vw":13.268701},{"c":13.06,"h":13.29,"l":13.06,"n":692,"o":13.23,"t":"2026-10-07T14:30:00Z","v":53175,"vw":13.166786},{"c":13.24,"h":13.24,"l":13.01,"n":1099,"o":13.06,"t":"2026-10-07T14:45:00Z","v":81707,"vw":13.149041},{"c":12.94,"h":13.22,"l":12.94,"n":1482,"o":13.22,"t":"2026-10-07T15:00:00Z","v":99650,"vw":13.017439},{"c":12.93,"h":12.97,"l":12.9,"n":757,"o":12.945,"t":"2026-10-07T15:15:00Z","v":57574,"vw":12.934067},{"c":12.945,"h":12.985,"l":12.885,"n":665,"o":12.92,"t":"2026-10-07T15:30:00Z","v":57242,"vw":12.947341},{"c":12.93,"h":13.02,"l":12.93,"n":794,"o":12.94,"t":"2026-10-07T15:45:00Z","v":53157,"vw":12.977364},{"c":12.94,"h":12.965,"l":12.885,"n":764,"o":12.92,"t":"2026-10-07T16:00:00Z","v":67598,"vw":12.931259},{"c":12.94,"h":12.95,"l":12.9,"n":512,"o":12.935,"t":"2026-10-07T16:15:00Z","v":34151,"vw":12.91762},{"c":12.95,"h":12.97,"l":12.93,"n":496,"o":12.94,"t":"2026-10-07T16:30:00Z","v":30518,"vw":12.94658},{"c":12.95,"h":13,"l":12.91,"n":646,"o":12.95,"t":"2026-10-07T16:45:00Z","v":40702,"vw":12.949472},{"c":13.07,"h":13.1,"l":12.94,"n":625,"o":12.94,"t":"2026-10-07T17:00:00Z","v":49409,"vw":13.004571},{"c":13.11,"h":13.17,"l":13.03,"n":487,"o":13.06,"t":"2026-10-07T17:15:00Z","v":32768,"vw":13.100693},{"c":13.25,"h":13.25,"l":13.105,"n":540,"o":13.11,"t":"2026-10-07T17:30:00Z","v":33322,"vw":13.170681},{"c":13.11,"h":13.24,"l":13.09,"n":515,"o":13.23,"t":"2026-10-07T17:45:00Z","v":36200,"vw":13.150863},{"c":13.005,"h":13.11,"l":13,"n":585,"o":13.1,"t":"2026-10-07T18:00:00Z","v":36802,"vw":13.066329},{"c":13.055,"h":13.08,"l":12.9826,"n":699,"o":13.01,"t":"2026-10-07T18:15:00Z","v":64650,"vw":13.017331},{"c":12.94,"h":13.06,"l":12.925,"n":653,"o":13.04,"t":"2026-10-07T18:30:00Z","v":44212,"vw":12.974963},{"c":13.01,"h":13.02,"l":12.94,"n":776,"o":12.94,"t":"2026-10-07T18:45:00Z","v":51841,"vw":12.994634},{"c":13,"h":13.03,"l":12.94,"n":643,"o":13.01,"t":"2026-10-07T19:00:00Z","v":47721,"vw":12.993399},{"c":13.01,"h":13.08,"l":12.99,"n":989,"o":13.005,"t":"2026-10-07T19:15:00Z","v":72367,"vw":13.041932},{"c":12.98,"h":13.04,"l":12.93,"n":1412,"o":13.01,"t":"2026-10-07T19:30:00Z","v":107699,"vw":12.985689},{"c":13.09,"h":13.22,"l":12.98,"n":3333,"o":12.98,"t":"2026-10-07T19:45:00Z","v":265205,"vw":13.120828},{"c":13.1,"h":13.1,"l":13.08,"n":19,"o":13.08,"t":"2026-10-07T20:00:00Z","v":142564,"vw":13.080014},{"c":13,"h":13.24,"l":13,"n":7,"o":13.23,"t":"2026-10-07T20:15:00Z","v":1653,"vw":13.078312},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-07T20:30:00Z","v":100,"vw":13.33},{"c":13.17,"h":13.2113,"l":13.1,"n":18,"o":13.2113,"t":"2026-10-07T20:45:00Z","v":2766,"vw":13.11486},{"c":13.2283,"h":13.2283,"l":13.2283,"n":1,"o":13.2283,"t":"2026-10-07T21:15:00Z","v":100,"vw":13.2283},{"c":13.2493,"h":13.2493,"l":13.2493,"n":1,"o":13.2493,"t":"2026-10-07T21:30:00Z","v":100,"vw":13.2493},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-07T21:45:00Z","v":500,"vw":13.09},{"c":13.13,"h":13.13,"l":13.11,"n":7,"o":13.13,"t":"2026-10-07T22:00:00Z","v":1030,"vw":13.122804},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-07T22:15:00Z","v":100,"vw":13.13},{"c":13.11,"h":13.12,"l":13.11,"n":5,"o":13.12,"t":"2026-10-07T23:15:00Z","v":500,"vw":13.115},{"c":13.25,"h":13.25,"l":13,"n":2,"o":13,"t":"2026-10-07T23:30:00Z","v":250,"vw":13.12},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-07T23:45:00Z","v":273,"vw":13.2},{"c":13.15,"h":13.16,"l":13.07,"n":21,"o":13.16,"t":"2026-10-08T08:00:00Z","v":1294,"vw":13.117383},{"c":12.75,"h":12.99,"l":12.75,"n":6,"o":12.99,"t":"2026-10-08T11:00:00Z","v":700,"vw":12.916972},{"c":12.75,"h":12.76,"l":12.75,"n":16,"o":12.76,"t":"2026-10-08T11:15:00Z","v":1406,"vw":12.754401},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-08T11:30:00Z","v":300,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-08T11:45:00Z","v":108,"vw":12.9},{"c":13,"h":13,"l":12.9,"n":9,"o":12.9,"t":"2026-10-08T12:00:00Z","v":652,"vw":12.918182},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-08T12:15:00Z","v":150,"vw":13.05},{"c":13,"h":13,"l":13,"n":19,"o":13,"t":"2026-10-08T12:45:00Z","v":3855,"vw":13},{"c":12.91,"h":12.91,"l":12.84,"n":444,"o":12.88,"t":"2026-10-08T13:00:00Z","v":5390,"vw":12.872513},{"c":12.565,"h":13.09,"l":12.53,"n":1067,"o":13.09,"t":"2026-10-08T13:30:00Z","v":107265,"vw":12.794397},{"c":12.625,"h":12.87,"l":12.55,"n":1231,"o":12.55,"t":"2026-10-08T13:45:00Z","v":115827,"vw":12.713952},{"c":12.69,"h":12.73,"l":12.45,"n":1261,"o":12.59,"t":"2026-10-08T14:00:00Z","v":162469,"vw":12.580306},{"c":12.63,"h":12.76,"l":12.6,"n":986,"o":12.69,"t":"2026-10-08T14:15:00Z","v":63007,"vw":12.693743},{"c":12.68,"h":12.7,"l":12.6,"n":958,"o":12.62,"t":"2026-10-08T14:30:00Z","v":71579,"vw":12.647792},{"c":12.605,"h":12.71,"l":12.4748,"n":1073,"o":12.71,"t":"2026-10-08T14:45:00Z","v":93928,"vw":12.58112},{"c":12.385,"h":12.61,"l":12.37,"n":964,"o":12.6,"t":"2026-10-08T15:00:00Z","v":85308,"vw":12.477481},{"c":12.43,"h":12.48,"l":12.32,"n":1071,"o":12.38,"t":"2026-10-08T15:15:00Z","v":85203,"vw":12.403302},{"c":12.43,"h":12.47,"l":12.35,"n":840,"o":12.43,"t":"2026-10-08T15:30:00Z","v":57298,"vw":12.41561},{"c":12.4,"h":12.5,"l":12.38,"n":607,"o":12.425,"t":"2026-10-08T15:45:00Z","v":58494,"vw":12.443932},{"c":12.395,"h":12.43,"l":12.315,"n":645,"o":12.39,"t":"2026-10-08T16:00:00Z","v":51334,"vw":12.3714},{"c":12.51,"h":12.6575,"l":12.385,"n":808,"o":12.385,"t":"2026-10-08T16:15:00Z","v":57247,"vw":12.531877},{"c":12.345,"h":12.52,"l":12.34,"n":586,"o":12.51,"t":"2026-10-08T16:30:00Z","v":55970,"vw":12.415057},{"c":11.88,"h":12.36,"l":11.82,"n":2002,"o":12.345,"t":"2026-10-08T16:45:00Z","v":182488,"vw":12.040632},{"c":11.92,"h":11.97,"l":11.77,"n":1936,"o":11.8898,"t":"2026-10-08T17:00:00Z","v":136856,"vw":11.870479},{"c":11.84,"h":11.915,"l":11.7,"n":2018,"o":11.915,"t":"2026-10-08T17:15:00Z","v":188038,"vw":11.798365},{"c":11.86,"h":12.01,"l":11.79,"n":2785,"o":11.85,"t":"2026-10-08T17:30:00Z","v":249474,"vw":11.883618},{"c":11.945,"h":11.96,"l":11.69,"n":1766,"o":11.86,"t":"2026-10-08T17:45:00Z","v":217952,"vw":11.795566},{"c":12.05,"h":12.1,"l":11.93,"n":1421,"o":11.945,"t":"2026-10-08T18:00:00Z","v":143692,"vw":12.017759},{"c":12.16,"h":12.2361,"l":12.01,"n":1039,"o":12.06,"t":"2026-10-08T18:15:00Z","v":101305,"vw":12.139743},{"c":12.09,"h":12.155,"l":12.03,"n":956,"o":12.155,"t":"2026-10-08T18:30:00Z","v":82113,"vw":12.070153},{"c":12.085,"h":12.15,"l":11.95,"n":1448,"o":12.09,"t":"2026-10-08T18:45:00Z","v":112865,"vw":12.053848},{"c":12.09,"h":12.155,"l":12.03,"n":1178,"o":12.085,"t":"2026-10-08T19:00:00Z","v":132517,"vw":12.084382},{"c":12.21,"h":12.275,"l":12.08,"n":1523,"o":12.08,"t":"2026-10-08T19:15:00Z","v":164131,"vw":12.1812},{"c":12.245,"h":12.28,"l":12.16,"n":1661,"o":12.195,"t":"2026-10-08T19:30:00Z","v":155494,"vw":12.221364},{"c":12.21,"h":12.27,"l":12.1725,"n":3080,"o":12.2401,"t":"2026-10-08T19:45:00Z","v":308294,"vw":12.216141},{"c":12.3,"h":12.3,"l":11.92,"n":62,"o":12.21,"t":"2026-10-08T20:00:00Z","v":296392,"vw":12.20854},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-08T20:15:00Z","v":301,"vw":12.24},{"c":12.3,"h":12.3,"l":12.2114,"n":4,"o":12.2118,"t":"2026-10-08T20:30:00Z","v":847,"vw":12.232812},{"c":12.25,"h":12.26,"l":12.215,"n":3,"o":12.215,"t":"2026-10-08T21:15:00Z","v":1500,"vw":12.227333},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-10-08T21:30:00Z","v":608,"vw":12.25},{"c":12.214,"h":12.214,"l":12.2123,"n":2,"o":12.2123,"t":"2026-10-08T21:45:00Z","v":2370,"vw":12.213514},{"c":12.21,"h":12.21,"l":12.21,"n":3,"o":12.21,"t":"2026-10-08T22:30:00Z","v":303,"vw":12.21},{"c":12.22,"h":12.4,"l":12.22,"n":5,"o":12.4,"t":"2026-10-08T22:45:00Z","v":400,"vw":12.297922},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-08T23:45:00Z","v":175,"vw":12.29},{"c":12.31,"h":12.31,"l":12.31,"n":4,"o":12.31,"t":"2026-10-09T08:00:00Z","v":153,"vw":12.31},{"c":12.44,"h":12.44,"l":12.44,"n":4,"o":12.44,"t":"2026-10-09T08:15:00Z","v":266,"vw":12.44},{"c":13.08,"h":13.08,"l":12.49,"n":3,"o":12.49,"t":"2026-10-09T08:30:00Z","v":278,"vw":12.821228},{"c":12.525,"h":12.525,"l":12.51,"n":6,"o":12.51,"t":"2026-10-09T10:15:00Z","v":476,"vw":12.517021},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-09T11:00:00Z","v":406,"vw":12.5},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-09T11:30:00Z","v":100,"vw":12.55},{"c":12.53,"h":12.5466,"l":12.53,"n":5,"o":12.5466,"t":"2026-10-09T12:00:00Z","v":539,"vw":12.539727},{"c":12.51,"h":12.51,"l":12.5,"n":9,"o":12.51,"t":"2026-10-09T12:45:00Z","v":1773,"vw":12.509055},{"c":12.5,"h":12.5281,"l":12.45,"n":25,"o":12.45,"t":"2026-10-09T13:00:00Z","v":5804,"vw":12.50728},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-09T13:15:00Z","v":100,"vw":12.28},{"c":11.84,"h":12.59,"l":11.8088,"n":929,"o":12.29,"t":"2026-10-09T13:30:00Z","v":118914,"vw":12.06965},{"c":11.83,"h":11.88,"l":11.63,"n":1038,"o":11.84,"t":"2026-10-09T13:45:00Z","v":147606,"vw":11.759463},{"c":11.86,"h":11.93,"l":11.785,"n":745,"o":11.83,"t":"2026-10-09T14:00:00Z","v":85230,"vw":11.853622},{"c":12.09,"h":12.12,"l":11.8401,"n":747,"o":11.855,"t":"2026-10-09T14:15:00Z","v":83230,"vw":11.985993},{"c":12.17,"h":12.17,"l":12.03,"n":480,"o":12.12,"t":"2026-10-09T14:30:00Z","v":65178,"vw":12.078403},{"c":12.38,"h":12.47,"l":12.16,"n":630,"o":12.16,"t":"2026-10-09T14:45:00Z","v":56523,"vw":12.334363},{"c":12.37,"h":12.45,"l":12.325,"n":484,"o":12.375,"t":"2026-10-09T15:00:00Z","v":45584,"vw":12.38389},{"c":12.17,"h":12.38,"l":12.17,"n":616,"o":12.37,"t":"2026-10-09T15:15:00Z","v":62350,"vw":12.272278},{"c":12.03,"h":12.17,"l":12.015,"n":474,"o":12.145,"t":"2026-10-09T15:30:00Z","v":43060,"vw":12.120425},{"c":11.99,"h":12.07,"l":11.99,"n":339,"o":12.03,"t":"2026-10-09T15:45:00Z","v":34205,"vw":12.031802},{"c":11.945,"h":11.98,"l":11.895,"n":529,"o":11.98,"t":"2026-10-09T16:00:00Z","v":62154,"vw":11.928775},{"c":11.955,"h":11.96,"l":11.9,"n":286,"o":11.945,"t":"2026-10-09T16:15:00Z","v":33845,"vw":11.930107},{"c":11.88,"h":11.98,"l":11.88,"n":400,"o":11.96,"t":"2026-10-09T16:30:00Z","v":49307,"vw":11.936005},{"c":11.88,"h":11.8991,"l":11.84,"n":409,"o":11.87,"t":"2026-10-09T16:45:00Z","v":41229,"vw":11.86877},{"c":11.9,"h":11.905,"l":11.855,"n":413,"o":11.875,"t":"2026-10-09T17:00:00Z","v":41889,"vw":11.879219},{"c":11.83,"h":11.9303,"l":11.825,"n":488,"o":11.9,"t":"2026-10-09T17:15:00Z","v":54072,"vw":11.89156},{"c":12.01,"h":12.045,"l":11.84,"n":936,"o":11.84,"t":"2026-10-09T17:30:00Z","v":153777,"vw":11.949102},{"c":12.09,"h":12.09,"l":12.01,"n":471,"o":12.01,"t":"2026-10-09T17:45:00Z","v":41551,"vw":12.043464},{"c":12.05,"h":12.08,"l":11.975,"n":409,"o":12.08,"t":"2026-10-09T18:00:00Z","v":43595,"vw":12.020459},{"c":11.985,"h":12.0409,"l":11.985,"n":394,"o":12.04,"t":"2026-10-09T18:15:00Z","v":43233,"vw":12.007629},{"c":11.965,"h":12.01,"l":11.965,"n":490,"o":11.985,"t":"2026-10-09T18:30:00Z","v":54345,"vw":11.987969},{"c":11.94,"h":12,"l":11.935,"n":547,"o":11.965,"t":"2026-10-09T18:45:00Z","v":67642,"vw":11.965922},{"c":11.975,"h":12,"l":11.925,"n":434,"o":11.935,"t":"2026-10-09T19:00:00Z","v":42323,"vw":11.964436},{"c":11.945,"h":11.99,"l":11.9401,"n":645,"o":11.975,"t":"2026-10-09T19:15:00Z","v":62338,"vw":11.958397},{"c":11.9501,"h":11.97,"l":11.94,"n":749,"o":11.945,"t":"2026-10-09T19:30:00Z","v":65285,"vw":11.95433},{"c":11.94,"h":12.04,"l":11.94,"n":1875,"o":11.955,"t":"2026-10-09T19:45:00Z","v":222566,"vw":11.973979},{"c":11.98,"h":12.04,"l":11.95,"n":9,"o":11.95,"t":"2026-10-09T20:00:00Z","v":107037,"vw":11.950224},{"c":11.95,"h":11.966,"l":11.95,"n":3,"o":11.966,"t":"2026-10-09T20:30:00Z","v":210,"vw":11.958},{"c":11.9676,"h":11.9676,"l":11.9676,"n":1,"o":11.9676,"t":"2026-10-09T20:45:00Z","v":770,"vw":11.9676},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-09T21:15:00Z","v":150,"vw":11.94},{"c":11.94,"h":11.9738,"l":11.94,"n":4,"o":11.9719,"t":"2026-10-09T21:30:00Z","v":1450,"vw":11.964331},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-09T22:15:00Z","v":600,"vw":11.96},{"c":11.9794,"h":11.9794,"l":11.9794,"n":1,"o":11.9794,"t":"2026-10-09T22:45:00Z","v":500,"vw":11.9794},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-09T23:00:00Z","v":500,"vw":11.98},{"c":11.94,"h":11.97,"l":11.94,"n":6,"o":11.97,"t":"2026-10-09T23:45:00Z","v":1123,"vw":11.946358},{"c":12,"h":12.01,"l":11.95,"n":17,"o":11.95,"t":"2026-10-12T08:00:00Z","v":866,"vw":11.984055},{"c":11.95,"h":11.96,"l":11.95,"n":4,"o":11.96,"t":"2026-10-12T08:45:00Z","v":267,"vw":11.955123},{"c":11.97,"h":11.97,"l":11.97,"n":8,"o":11.97,"t":"2026-10-12T10:00:00Z","v":214,"vw":11.97},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-12T10:15:00Z","v":300,"vw":11.81},{"c":11.85,"h":12,"l":11.81,"n":10,"o":12,"t":"2026-10-12T11:00:00Z","v":1376,"vw":11.845179},{"c":11.82,"h":11.8203,"l":11.82,"n":3,"o":11.8203,"t":"2026-10-12T11:15:00Z","v":990,"vw":11.820031},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-12T12:00:00Z","v":100,"vw":11.94},{"c":11.94,"h":11.94,"l":11.875,"n":4,"o":11.875,"t":"2026-10-12T12:15:00Z","v":1836,"vw":11.936283},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-12T12:30:00Z","v":100,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":5,"o":11.9,"t":"2026-10-12T12:45:00Z","v":915,"vw":11.9},{"c":11.94,"h":11.94,"l":11.89,"n":10,"o":11.89,"t":"2026-10-12T13:00:00Z","v":1055,"vw":11.907116},{"c":11.645,"h":11.97,"l":11.44,"n":1048,"o":11.8,"t":"2026-10-12T13:30:00Z","v":136755,"vw":11.625826},{"c":11.93,"h":12.01,"l":11.66,"n":449,"o":11.66,"t":"2026-10-12T13:45:00Z","v":44075,"vw":11.879366},{"c":11.905,"h":11.92,"l":11.7,"n":494,"o":11.92,"t":"2026-10-12T14:00:00Z","v":39874,"vw":11.799698},{"c":11.915,"h":11.9479,"l":11.84,"n":498,"o":11.93,"t":"2026-10-12T14:15:00Z","v":48240,"vw":11.896319},{"c":12.05,"h":12.16,"l":11.8701,"n":656,"o":11.915,"t":"2026-10-12T14:30:00Z","v":60979,"vw":12.025521},{"c":12.07,"h":12.1134,"l":12,"n":603,"o":12.045,"t":"2026-10-12T14:45:00Z","v":65335,"vw":12.037002},{"c":12,"h":12.0732,"l":11.95,"n":443,"o":12.065,"t":"2026-10-12T15:00:00Z","v":34201,"vw":11.997259},{"c":11.91,"h":12.05,"l":11.9,"n":536,"o":12,"t":"2026-10-12T15:15:00Z","v":47614,"vw":11.972761},{"c":11.97,"h":12,"l":11.89,"n":328,"o":11.91,"t":"2026-10-12T15:30:00Z","v":19893,"vw":11.937888},{"c":11.955,"h":12.01,"l":11.94,"n":476,"o":11.97,"t":"2026-10-12T15:45:00Z","v":27114,"vw":11.973659},{"c":12.01,"h":12.03,"l":11.96,"n":299,"o":11.96,"t":"2026-10-12T16:00:00Z","v":23734,"vw":11.987517},{"c":12.25,"h":12.275,"l":11.99,"n":841,"o":12.005,"t":"2026-10-12T16:15:00Z","v":69907,"vw":12.10102},{"c":12.005,"h":12.255,"l":11.94,"n":1648,"o":12.255,"t":"2026-10-12T16:30:00Z","v":387418,"vw":12.072516},{"c":11.94,"h":12.02,"l":11.88,"n":592,"o":11.98,"t":"2026-10-12T16:45:00Z","v":55073,"vw":11.938127},{"c":12.015,"h":12.05,"l":11.925,"n":312,"o":11.925,"t":"2026-10-12T17:00:00Z","v":29564,"vw":12.003599},{"c":12.1,"h":12.15,"l":12.015,"n":576,"o":12.015,"t":"2026-10-12T17:15:00Z","v":56173,"vw":12.068346},{"c":12.11,"h":12.14,"l":12.0974,"n":278,"o":12.11,"t":"2026-10-12T17:30:00Z","v":16763,"vw":12.122042},{"c":12.085,"h":12.12,"l":12.07,"n":324,"o":12.11,"t":"2026-10-12T17:45:00Z","v":18017,"vw":12.096482},{"c":12.05,"h":12.105,"l":12.05,"n":371,"o":12.09,"t":"2026-10-12T18:00:00Z","v":28091,"vw":12.078503},{"c":12.065,"h":12.1,"l":12.01,"n":788,"o":12.065,"t":"2026-10-12T18:15:00Z","v":117450,"vw":12.050052},{"c":12.12,"h":12.12,"l":11.9926,"n":570,"o":12.06,"t":"2026-10-12T18:30:00Z","v":51140,"vw":12.055287},{"c":12.16,"h":12.165,"l":12.105,"n":435,"o":12.115,"t":"2026-10-12T18:45:00Z","v":25096,"vw":12.127136},{"c":12.17,"h":12.18,"l":12.1101,"n":482,"o":12.14,"t":"2026-10-12T19:00:00Z","v":27967,"vw":12.143429},{"c":12.135,"h":12.19,"l":12.105,"n":508,"o":12.175,"t":"2026-10-12T19:15:00Z","v":29174,"vw":12.152698},{"c":11.82,"h":12.135,"l":11.81,"n":1206,"o":12.135,"t":"2026-10-12T19:30:00Z","v":137830,"vw":11.956054},{"c":11.72,"h":11.82,"l":11.72,"n":2261,"o":11.82,"t":"2026-10-12T19:45:00Z","v":189596,"vw":11.762516},{"c":11.72,"h":11.72,"l":11.72,"n":11,"o":11.72,"t":"2026-10-12T20:00:00Z","v":140831,"vw":11.72},{"c":11.96,"h":11.96,"l":11.95,"n":3,"o":11.95,"t":"2026-10-12T20:15:00Z","v":250,"vw":11.955},{"c":11.7379,"h":11.7379,"l":11.7379,"n":1,"o":11.7379,"t":"2026-10-12T21:00:00Z","v":250,"vw":11.7379},{"c":11.7387,"h":11.7387,"l":11.7387,"n":1,"o":11.7387,"t":"2026-10-12T21:15:00Z","v":749,"vw":11.7387},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-12T22:15:00Z","v":200,"vw":11.95},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-12T22:30:00Z","v":400,"vw":11.73},{"c":11.8,"h":11.81,"l":11.8,"n":2,"o":11.81,"t":"2026-10-12T22:45:00Z","v":399,"vw":11.805013},{"c":11.9,"h":11.9,"l":11.87,"n":7,"o":11.87,"t":"2026-10-12T23:15:00Z","v":1000,"vw":11.887108},{"c":11.77,"h":11.77,"l":11.77,"n":4,"o":11.77,"t":"2026-10-12T23:30:00Z","v":277,"vw":11.77},{"c":11.74,"h":11.76,"l":11.74,"n":2,"o":11.76,"t":"2026-10-12T23:45:00Z","v":250,"vw":11.748},{"c":11.64,"h":11.68,"l":11.64,"n":8,"o":11.65,"t":"2026-10-13T08:00:00Z","v":2275,"vw":11.663531},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-13T10:30:00Z","v":361,"vw":11.67},{"c":11.62,"h":11.7,"l":11.62,"n":15,"o":11.7,"t":"2026-10-13T11:00:00Z","v":2870,"vw":11.672499},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-13T11:15:00Z","v":134,"vw":11.62},{"c":11.6155,"h":11.62,"l":11.6155,"n":8,"o":11.62,"t":"2026-10-13T12:00:00Z","v":622,"vw":11.617839},{"c":11.55,"h":11.6,"l":11.55,"n":16,"o":11.6,"t":"2026-10-13T12:15:00Z","v":1437,"vw":11.591823},{"c":11.5146,"h":11.62,"l":11.5,"n":6,"o":11.51,"t":"2026-10-13T12:30:00Z","v":597,"vw":11.525389},{"c":11.5,"h":11.51,"l":11.35,"n":41,"o":11.51,"t":"2026-10-13T12:45:00Z","v":6157,"vw":11.466086},{"c":11.5,"h":11.5,"l":11.36,"n":9,"o":11.36,"t":"2026-10-13T13:00:00Z","v":4904,"vw":11.481012},{"c":11.5392,"h":11.5392,"l":11.38,"n":13,"o":11.5,"t":"2026-10-13T13:15:00Z","v":10798,"vw":11.480169},{"c":11.395,"h":11.46,"l":11.23,"n":1427,"o":11.38,"t":"2026-10-13T13:30:00Z","v":386074,"vw":11.311979},{"c":11.655,"h":11.78,"l":11.4,"n":1561,"o":11.4,"t":"2026-10-13T13:45:00Z","v":406821,"vw":11.619597},{"c":11.85,"h":11.93,"l":11.595,"n":1123,"o":11.67,"t":"2026-10-13T14:00:00Z","v":188830,"vw":11.763788},{"c":11.59,"h":11.88,"l":11.555,"n":439,"o":11.85,"t":"2026-10-13T14:15:00Z","v":46555,"vw":11.716179},{"c":11.45,"h":11.61,"l":11.42,"n":692,"o":11.575,"t":"2026-10-13T14:30:00Z","v":79084,"vw":11.552213},{"c":11.345,"h":11.452,"l":11.315,"n":611,"o":11.42,"t":"2026-10-13T14:45:00Z","v":58802,"vw":11.397053},{"c":11.415,"h":11.48,"l":11.28,"n":988,"o":11.345,"t":"2026-10-13T15:00:00Z","v":182154,"vw":11.385699},{"c":11.2,"h":11.405,"l":11.06,"n":2109,"o":11.405,"t":"2026-10-13T15:15:00Z","v":461420,"vw":11.164517},{"c":11.155,"h":11.215,"l":11.09,"n":934,"o":11.215,"t":"2026-10-13T15:30:00Z","v":169377,"vw":11.147825},{"c":11.46,"h":11.52,"l":11.12,"n":1147,"o":11.15,"t":"2026-10-13T15:45:00Z","v":138997,"vw":11.297742},{"c":11.37,"h":11.5,"l":11.36,"n":388,"o":11.3847,"t":"2026-10-13T16:00:00Z","v":26483,"vw":11.420631},{"c":11.44,"h":11.51,"l":11.31,"n":1205,"o":11.365,"t":"2026-10-13T16:15:00Z","v":122416,"vw":11.417174},{"c":11.46,"h":11.51,"l":11.425,"n":595,"o":11.44,"t":"2026-10-13T16:30:00Z","v":38840,"vw":11.457221},{"c":11.39,"h":11.5,"l":11.385,"n":632,"o":11.46,"t":"2026-10-13T16:45:00Z","v":34206,"vw":11.451576},{"c":11.41,"h":11.46,"l":11.33,"n":384,"o":11.36,"t":"2026-10-13T17:00:00Z","v":28455,"vw":11.396933},{"c":11.37,"h":11.4088,"l":11.3517,"n":295,"o":11.38,"t":"2026-10-13T17:15:00Z","v":16751,"vw":11.381714},{"c":11.35,"h":11.37,"l":11.34,"n":337,"o":11.3674,"t":"2026-10-13T17:30:00Z","v":14216,"vw":11.356414},{"c":11.3,"h":11.38,"l":11.27,"n":518,"o":11.335,"t":"2026-10-13T17:45:00Z","v":48273,"vw":11.315112},{"c":11.33,"h":11.39,"l":11.26,"n":737,"o":11.29,"t":"2026-10-13T18:00:00Z","v":67828,"vw":11.307077},{"c":11.32,"h":11.45,"l":11.3,"n":455,"o":11.34,"t":"2026-10-13T18:15:00Z","v":43593,"vw":11.341977},{"c":11.2327,"h":11.32,"l":11.2249,"n":580,"o":11.3,"t":"2026-10-13T18:30:00Z","v":56873,"vw":11.253266},{"c":11.205,"h":11.25,"l":11.16,"n":915,"o":11.24,"t":"2026-10-13T18:45:00Z","v":74364,"vw":11.195427},{"c":11.18,"h":11.23,"l":11.17,"n":531,"o":11.2141,"t":"2026-10-13T19:00:00Z","v":34520,"vw":11.201487},{"c":11.28,"h":11.32,"l":11.18,"n":809,"o":11.19,"t":"2026-10-13T19:15:00Z","v":72473,"vw":11.247325},{"c":11.36,"h":11.41,"l":11.265,"n":1474,"o":11.265,"t":"2026-10-13T19:30:00Z","v":130659,"vw":11.327557},{"c":11.55,"h":11.63,"l":11.34,"n":2405,"o":11.35,"t":"2026-10-13T19:45:00Z","v":313774,"vw":11.533755},{"c":11.5078,"h":11.56,"l":11.5078,"n":20,"o":11.56,"t":"2026-10-13T20:00:00Z","v":127143,"vw":11.559959},{"c":11.5589,"h":11.6,"l":11.5589,"n":15,"o":11.57,"t":"2026-10-13T20:15:00Z","v":1882,"vw":11.562835},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-13T20:30:00Z","v":184,"vw":11.55},{"c":11.66,"h":11.66,"l":11.65,"n":3,"o":11.65,"t":"2026-10-13T21:30:00Z","v":385,"vw":11.653344},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-13T21:45:00Z","v":100,"vw":11.7},{"c":11.57,"h":11.57,"l":11.57,"n":6,"o":11.57,"t":"2026-10-13T22:30:00Z","v":691,"vw":11.57},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-13T23:00:00Z","v":130,"vw":11.59},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-13T23:15:00Z","v":280,"vw":11.6},{"c":11.7,"h":11.7,"l":11.61,"n":19,"o":11.61,"t":"2026-10-13T23:45:00Z","v":1368,"vw":11.676605},{"c":11.57,"h":11.62,"l":11.48,"n":12,"o":11.48,"t":"2026-10-14T08:00:00Z","v":2279,"vw":11.513357},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-14T08:15:00Z","v":1257,"vw":11.52},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-14T08:30:00Z","v":259,"vw":11.56},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-14T11:45:00Z","v":220,"vw":11.29},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-14T12:00:00Z","v":260,"vw":11.35},{"c":11.4694,"h":11.4694,"l":11.4694,"n":1,"o":11.4694,"t":"2026-10-14T12:15:00Z","v":139,"vw":11.4694},{"c":11.2,"h":11.25,"l":11.2,"n":15,"o":11.25,"t":"2026-10-14T12:30:00Z","v":3398,"vw":11.236414},{"c":11.21,"h":11.26,"l":11.19,"n":32,"o":11.26,"t":"2026-10-14T12:45:00Z","v":2336,"vw":11.223688},{"c":11.38,"h":11.38,"l":11.12,"n":61,"o":11.19,"t":"2026-10-14T13:00:00Z","v":2990,"vw":11.187753},{"c":11.08,"h":11.12,"l":11.06,"n":40,"o":11.11,"t":"2026-10-14T13:15:00Z","v":7167,"vw":11.091571},{"c":10.725,"h":11.115,"l":10.64,"n":2260,"o":11.1,"t":"2026-10-14T13:30:00Z","v":410117,"vw":10.816456},{"c":10.22,"h":10.8949,"l":10.21,"n":2008,"o":10.72,"t":"2026-10-14T13:45:00Z","v":547141,"vw":10.643249},{"c":10.075,"h":10.24,"l":9.87,"n":3265,"o":10.205,"t":"2026-10-14T14:00:00Z","v":736503,"vw":10.04747},{"c":10.37,"h":10.49,"l":10.0601,"n":2329,"o":10.09,"t":"2026-10-14T14:15:00Z","v":437971,"vw":10.347816},{"c":10.52,"h":10.55,"l":10.355,"n":1485,"o":10.37,"t":"2026-10-14T14:30:00Z","v":166174,"vw":10.434706},{"c":10.19,"h":10.51,"l":10.11,"n":1839,"o":10.51,"t":"2026-10-14T14:45:00Z","v":289116,"vw":10.309405},{"c":10.18,"h":10.21,"l":10.1,"n":1650,"o":10.17,"t":"2026-10-14T15:00:00Z","v":261019,"vw":10.147942},{"c":10.1,"h":10.23,"l":10.1,"n":1339,"o":10.16,"t":"2026-10-14T15:15:00Z","v":256700,"vw":10.149265},{"c":10.025,"h":10.11,"l":9.94,"n":1643,"o":10.1,"t":"2026-10-14T15:30:00Z","v":227210,"vw":10.025828},{"c":10.08,"h":10.1298,"l":10.0211,"n":846,"o":10.03,"t":"2026-10-14T15:45:00Z","v":84876,"vw":10.059452},{"c":9.965,"h":10.08,"l":9.955,"n":888,"o":10.08,"t":"2026-10-14T16:00:00Z","v":89297,"vw":10.021653},{"c":9.95,"h":10.015,"l":9.92,"n":1493,"o":9.965,"t":"2026-10-14T16:15:00Z","v":154785,"vw":9.969353},{"c":9.985,"h":9.99,"l":9.885,"n":1106,"o":9.95,"t":"2026-10-14T16:30:00Z","v":118408,"vw":9.936889},{"c":9.9737,"h":10,"l":9.965,"n":1155,"o":9.985,"t":"2026-10-14T16:45:00Z","v":101547,"vw":9.983679},{"c":10.05,"h":10.09,"l":9.95,"n":1293,"o":9.98,"t":"2026-10-14T17:00:00Z","v":111690,"vw":10.039521},{"c":9.915,"h":10.065,"l":9.91,"n":1118,"o":10.05,"t":"2026-10-14T17:15:00Z","v":123598,"vw":10.023573},{"c":9.885,"h":9.925,"l":9.83,"n":1341,"o":9.915,"t":"2026-10-14T17:30:00Z","v":150567,"vw":9.887539},{"c":9.85,"h":9.89,"l":9.8,"n":1824,"o":9.885,"t":"2026-10-14T17:45:00Z","v":191825,"vw":9.828909},{"c":9.9,"h":9.9101,"l":9.83,"n":1596,"o":9.86,"t":"2026-10-14T18:00:00Z","v":169281,"vw":9.879936},{"c":9.9,"h":9.92,"l":9.87,"n":1115,"o":9.9,"t":"2026-10-14T18:15:00Z","v":112166,"vw":9.897373},{"c":9.8041,"h":9.94,"l":9.8041,"n":1145,"o":9.9,"t":"2026-10-14T18:30:00Z","v":95645,"vw":9.873142},{"c":9.825,"h":9.89,"l":9.7401,"n":1472,"o":9.8,"t":"2026-10-14T18:45:00Z","v":143158,"vw":9.815289},{"c":9.89,"h":9.905,"l":9.77,"n":1175,"o":9.82,"t":"2026-10-14T19:00:00Z","v":106837,"vw":9.838353},{"c":9.955,"h":9.995,"l":9.8572,"n":1837,"o":9.885,"t":"2026-10-14T19:15:00Z","v":188169,"vw":9.919955},{"c":9.92,"h":10.005,"l":9.905,"n":2600,"o":9.955,"t":"2026-10-14T19:30:00Z","v":231534,"vw":9.95215},{"c":9.93,"h":9.94,"l":9.795,"n":6228,"o":9.91,"t":"2026-10-14T19:45:00Z","v":677173,"vw":9.854847},{"c":9.95,"h":9.95,"l":9.93,"n":11,"o":9.93,"t":"2026-10-14T20:00:00Z","v":120401,"vw":9.93002},{"c":9.92,"h":9.93,"l":9.8629,"n":9,"o":9.9,"t":"2026-10-14T20:15:00Z","v":536,"vw":9.901305},{"c":9.86,"h":9.93,"l":9.86,"n":4,"o":9.93,"t":"2026-10-14T20:30:00Z","v":1480,"vw":9.88},{"c":9.9295,"h":9.9295,"l":9.9295,"n":1,"o":9.9295,"t":"2026-10-14T20:45:00Z","v":200,"vw":9.9295},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-14T21:00:00Z","v":200,"vw":9.93},{"c":9.8892,"h":9.8892,"l":9.8642,"n":3,"o":9.8642,"t":"2026-10-14T21:30:00Z","v":300,"vw":9.8742},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-14T21:45:00Z","v":1322,"vw":9.88},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-10-14T22:00:00Z","v":600,"vw":9.86},{"c":9.8601,"h":9.89,"l":9.86,"n":5,"o":9.89,"t":"2026-10-14T22:15:00Z","v":1809,"vw":9.873532},{"c":9.85,"h":9.9,"l":9.85,"n":20,"o":9.8603,"t":"2026-10-14T22:30:00Z","v":3693,"vw":9.86211},{"c":9.8057,"h":9.8057,"l":9.8,"n":3,"o":9.8027,"t":"2026-10-14T22:45:00Z","v":1730,"vw":9.802319},{"c":9.85,"h":9.85,"l":9.8,"n":29,"o":9.81,"t":"2026-10-14T23:00:00Z","v":3156,"vw":9.826729},{"c":9.7,"h":9.76,"l":9.6579,"n":18,"o":9.76,"t":"2026-10-14T23:15:00Z","v":3362,"vw":9.696842},{"c":9.67,"h":9.68,"l":9.6,"n":61,"o":9.66,"t":"2026-10-14T23:30:00Z","v":16112,"vw":9.610015},{"c":9.8,"h":9.8,"l":9.6,"n":6,"o":9.6,"t":"2026-10-14T23:45:00Z","v":716,"vw":9.707914},{"c":9.75,"h":10,"l":9.67,"n":10,"o":9.67,"t":"2026-10-15T08:00:00Z","v":1915,"vw":9.92135},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-10-15T08:15:00Z","v":500,"vw":9.74},{"c":9.72,"h":9.72,"l":9.68,"n":3,"o":9.68,"t":"2026-10-15T08:30:00Z","v":389,"vw":9.692339},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-15T09:00:00Z","v":1000,"vw":9.75},{"c":9.7497,"h":9.7497,"l":9.7497,"n":2,"o":9.7497,"t":"2026-10-15T09:15:00Z","v":395,"vw":9.7497},{"c":9.68,"h":9.68,"l":9.675,"n":13,"o":9.675,"t":"2026-10-15T10:15:00Z","v":835,"vw":9.678294},{"c":9.67,"h":9.67,"l":9.67,"n":3,"o":9.67,"t":"2026-10-15T10:30:00Z","v":249,"vw":9.67},{"c":9.6,"h":9.67,"l":9.6,"n":11,"o":9.67,"t":"2026-10-15T10:45:00Z","v":476,"vw":9.643832},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-15T11:00:00Z","v":208,"vw":9.52},{"c":9.48,"h":9.52,"l":9.47,"n":33,"o":9.51,"t":"2026-10-15T11:15:00Z","v":3453,"vw":9.504219},{"c":9.5482,"h":9.5482,"l":9.5482,"n":1,"o":9.5482,"t":"2026-10-15T11:45:00Z","v":100,"vw":9.5482},{"c":9.48,"h":9.48,"l":9.42,"n":62,"o":9.4284,"t":"2026-10-15T12:00:00Z","v":15726,"vw":9.452968},{"c":9.5095,"h":9.52,"l":9.5095,"n":5,"o":9.52,"t":"2026-10-15T12:15:00Z","v":818,"vw":9.517438},{"c":9.55,"h":9.55,"l":9.46,"n":25,"o":9.51,"t":"2026-10-15T12:30:00Z","v":2875,"vw":9.482494},{"c":9.505,"h":9.505,"l":9.45,"n":6,"o":9.45,"t":"2026-10-15T12:45:00Z","v":926,"vw":9.467576},{"c":9.48,"h":9.48,"l":9.46,"n":8,"o":9.4679,"t":"2026-10-15T13:00:00Z","v":5106,"vw":9.46874},{"c":9.43,"h":9.55,"l":9.4124,"n":20,"o":9.46,"t":"2026-10-15T13:15:00Z","v":4454,"vw":9.430897},{"c":9.44,"h":9.6,"l":9.22,"n":1717,"o":9.41,"t":"2026-10-15T13:30:00Z","v":288034,"vw":9.43817},{"c":9.16,"h":9.44,"l":9.13,"n":1317,"o":9.44,"t":"2026-10-15T13:45:00Z","v":166790,"vw":9.20722},{"c":9.3,"h":9.38,"l":9.15,"n":1308,"o":9.15,"t":"2026-10-15T14:00:00Z","v":116841,"vw":9.265009},{"c":9.31,"h":9.4,"l":9.25,"n":1425,"o":9.31,"t":"2026-10-15T14:15:00Z","v":147835,"vw":9.308601},{"c":9.32,"h":9.44,"l":9.27,"n":1492,"o":9.33,"t":"2026-10-15T14:30:00Z","v":160477,"vw":9.339196},{"c":9.32,"h":9.36,"l":9.211,"n":1367,"o":9.32,"t":"2026-10-15T14:45:00Z","v":129122,"vw":9.300155},{"c":9.49,"h":9.49,"l":9.18,"n":1815,"o":9.3101,"t":"2026-10-15T15:00:00Z","v":310027,"vw":9.301113},{"c":9.5378,"h":9.64,"l":9.48,"n":1751,"o":9.485,"t":"2026-10-15T15:15:00Z","v":177507,"vw":9.555452},{"c":9.53,"h":9.58,"l":9.505,"n":1386,"o":9.53,"t":"2026-10-15T15:30:00Z","v":127496,"vw":9.53431},{"c":9.655,"h":9.67,"l":9.505,"n":1298,"o":9.53,"t":"2026-10-15T15:45:00Z","v":100726,"vw":9.550084},{"c":9.65,"h":9.67,"l":9.57,"n":1512,"o":9.655,"t":"2026-10-15T16:00:00Z","v":214048,"vw":9.592527},{"c":9.57,"h":9.65,"l":9.565,"n":665,"o":9.65,"t":"2026-10-15T16:15:00Z","v":51528,"vw":9.606731},{"c":9.65,"h":9.65,"l":9.57,"n":776,"o":9.57,"t":"2026-10-15T16:30:00Z","v":50692,"vw":9.6026},{"c":9.67,"h":9.69,"l":9.6257,"n":779,"o":9.66,"t":"2026-10-15T16:45:00Z","v":66975,"vw":9.66738},{"c":9.68,"h":9.695,"l":9.63,"n":550,"o":9.66,"t":"2026-10-15T17:00:00Z","v":49838,"vw":9.666561},{"c":9.6866,"h":9.72,"l":9.67,"n":639,"o":9.69,"t":"2026-10-15T17:15:00Z","v":46402,"vw":9.69607},{"c":9.765,"h":9.8,"l":9.6801,"n":826,"o":9.685,"t":"2026-10-15T17:30:00Z","v":66453,"vw":9.754515},{"c":9.795,"h":9.81,"l":9.74,"n":756,"o":9.765,"t":"2026-10-15T17:45:00Z","v":63248,"vw":9.770669},{"c":9.6601,"h":9.795,"l":9.655,"n":875,"o":9.795,"t":"2026-10-15T18:00:00Z","v":79524,"vw":9.724381},{"c":9.86,"h":9.875,"l":9.6601,"n":1054,"o":9.67,"t":"2026-10-15T18:15:00Z","v":79338,"vw":9.763104},{"c":9.815,"h":9.86,"l":9.785,"n":689,"o":9.85,"t":"2026-10-15T18:30:00Z","v":50130,"vw":9.822552},{"c":9.785,"h":9.85,"l":9.75,"n":943,"o":9.815,"t":"2026-10-15T18:45:00Z","v":76042,"vw":9.798401},{"c":9.87,"h":9.87,"l":9.755,"n":1016,"o":9.79,"t":"2026-10-15T19:00:00Z","v":78663,"vw":9.797022},{"c":9.795,"h":9.945,"l":9.78,"n":1685,"o":9.865,"t":"2026-10-15T19:15:00Z","v":269389,"vw":9.883353},{"c":9.9,"h":9.95,"l":9.8,"n":1443,"o":9.8,"t":"2026-10-15T19:30:00Z","v":117332,"vw":9.881053},{"c":9.955,"h":9.96,"l":9.87,"n":2923,"o":9.9,"t":"2026-10-15T19:45:00Z","v":247302,"vw":9.910483},{"c":9.88,"h":9.95,"l":9.82,"n":18,"o":9.95,"t":"2026-10-15T20:00:00Z","v":127792,"vw":9.949796},{"c":10.088,"h":10.15,"l":10.088,"n":8,"o":10.15,"t":"2026-10-15T20:15:00Z","v":964,"vw":10.120632},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-15T20:30:00Z","v":300,"vw":10.15},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-15T21:15:00Z","v":295,"vw":10.03},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-15T21:45:00Z","v":110,"vw":10.15},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-15T22:00:00Z","v":160,"vw":10},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-15T22:30:00Z","v":100,"vw":9.91},{"c":9.91,"h":9.9472,"l":9.91,"n":2,"o":9.9472,"t":"2026-10-15T22:45:00Z","v":761,"vw":9.922758},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-15T23:00:00Z","v":400,"vw":10.03},{"c":10.05,"h":10.05,"l":10.04,"n":3,"o":10.04,"t":"2026-10-15T23:15:00Z","v":2500,"vw":10.0496},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-15T23:30:00Z","v":100,"vw":9.97},{"c":10.35,"h":10.35,"l":10.1,"n":58,"o":10.19,"t":"2026-10-16T08:00:00Z","v":6860,"vw":10.126233},{"c":9.97,"h":10.04,"l":9.97,"n":23,"o":10.04,"t":"2026-10-16T08:15:00Z","v":1178,"vw":10.008744},{"c":9.8,"h":9.8,"l":9.8,"n":10,"o":9.8,"t":"2026-10-16T10:30:00Z","v":180,"vw":9.8},{"c":9.9,"h":9.94,"l":9.9,"n":6,"o":9.9,"t":"2026-10-16T11:15:00Z","v":875,"vw":9.913714},{"c":9.78,"h":9.94,"l":9.78,"n":8,"o":9.79,"t":"2026-10-16T11:45:00Z","v":1084,"vw":9.801627},{"c":9.78,"h":9.78,"l":9.771,"n":16,"o":9.771,"t":"2026-10-16T12:00:00Z","v":1292,"vw":9.772212},{"c":10.04,"h":10.04,"l":9.93,"n":2,"o":9.93,"t":"2026-10-16T12:15:00Z","v":200,"vw":9.985},{"c":9.85,"h":9.9,"l":9.84,"n":24,"o":9.9,"t":"2026-10-16T12:45:00Z","v":2464,"vw":9.864133},{"c":9.95,"h":9.95,"l":9.8,"n":6,"o":9.83,"t":"2026-10-16T13:00:00Z","v":3211,"vw":9.902425},{"c":9.79,"h":9.95,"l":9.79,"n":12,"o":9.95,"t":"2026-10-16T13:15:00Z","v":1906,"vw":9.89378},{"c":9.481,"h":9.7966,"l":9.345,"n":850,"o":9.71,"t":"2026-10-16T13:30:00Z","v":94131,"vw":9.492253},{"c":9.466,"h":9.5743,"l":9.4183,"n":1335,"o":9.5,"t":"2026-10-16T13:45:00Z","v":187770,"vw":9.495656},{"c":9.83,"h":9.84,"l":9.445,"n":959,"o":9.445,"t":"2026-10-16T14:00:00Z","v":93455,"vw":9.640321},{"c":9.8,"h":9.9,"l":9.77,"n":638,"o":9.85,"t":"2026-10-16T14:15:00Z","v":51608,"vw":9.841466},{"c":9.855,"h":9.865,"l":9.77,"n":880,"o":9.785,"t":"2026-10-16T14:30:00Z","v":122112,"vw":9.802915},{"c":9.81,"h":9.91,"l":9.78,"n":634,"o":9.85,"t":"2026-10-16T14:45:00Z","v":79152,"vw":9.853558},{"c":9.52,"h":9.78,"l":9.5,"n":689,"o":9.78,"t":"2026-10-16T15:00:00Z","v":69576,"vw":9.610442},{"c":9.72,"h":9.74,"l":9.49,"n":704,"o":9.545,"t":"2026-10-16T15:15:00Z","v":129904,"vw":9.633106},{"c":9.56,"h":9.73,"l":9.56,"n":544,"o":9.73,"t":"2026-10-16T15:30:00Z","v":45880,"vw":9.609109},{"c":9.53,"h":9.6221,"l":9.5157,"n":379,"o":9.56,"t":"2026-10-16T15:45:00Z","v":40729,"vw":9.568416},{"c":9.645,"h":9.645,"l":9.51,"n":328,"o":9.53,"t":"2026-10-16T16:00:00Z","v":39513,"vw":9.55372},{"c":9.55,"h":9.67,"l":9.55,"n":359,"o":9.67,"t":"2026-10-16T16:15:00Z","v":30558,"vw":9.604457},{"c":9.56,"h":9.59,"l":9.51,"n":477,"o":9.55,"t":"2026-10-16T16:30:00Z","v":39081,"vw":9.552104},{"c":9.5044,"h":9.565,"l":9.47,"n":343,"o":9.565,"t":"2026-10-16T16:45:00Z","v":22474,"vw":9.516885},{"c":9.435,"h":9.55,"l":9.41,"n":601,"o":9.53,"t":"2026-10-16T17:00:00Z","v":75258,"vw":9.483886},{"c":9.485,"h":9.495,"l":9.41,"n":479,"o":9.42,"t":"2026-10-16T17:15:00Z","v":39714,"vw":9.460183},{"c":9.5,"h":9.56,"l":9.47,"n":521,"o":9.485,"t":"2026-10-16T17:30:00Z","v":55111,"vw":9.510638},{"c":9.46,"h":9.52,"l":9.4,"n":455,"o":9.52,"t":"2026-10-16T17:45:00Z","v":46395,"vw":9.440426},{"c":9.465,"h":9.49,"l":9.41,"n":370,"o":9.45,"t":"2026-10-16T18:00:00Z","v":28887,"vw":9.447602},{"c":9.3,"h":9.4776,"l":9.29,"n":755,"o":9.46,"t":"2026-10-16T18:15:00Z","v":92356,"vw":9.364767},{"c":9.315,"h":9.36,"l":9.28,"n":806,"o":9.305,"t":"2026-10-16T18:30:00Z","v":78681,"vw":9.311538},{"c":9.2102,"h":9.3572,"l":9.2,"n":875,"o":9.315,"t":"2026-10-16T18:45:00Z","v":105960,"vw":9.265227},{"c":9.27,"h":9.28,"l":9.16,"n":1390,"o":9.2,"t":"2026-10-16T19:00:00Z","v":148082,"vw":9.211862},{"c":9.21,"h":9.29,"l":9.2,"n":1006,"o":9.27,"t":"2026-10-16T19:15:00Z","v":97464,"vw":9.230455},{"c":9.14,"h":9.22,"l":9.13,"n":1019,"o":9.22,"t":"2026-10-16T19:30:00Z","v":100896,"vw":9.168239},{"c":9.27,"h":9.31,"l":9.13,"n":4445,"o":9.13,"t":"2026-10-16T19:45:00Z","v":539990,"vw":9.242974},{"c":9.29,"h":9.29,"l":9.27,"n":15,"o":9.27,"t":"2026-10-16T20:00:00Z","v":265562,"vw":9.289992},{"c":9.29,"h":9.29,"l":9.273,"n":7,"o":9.273,"t":"2026-10-16T20:15:00Z","v":1447,"vw":9.275385},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-16T20:30:00Z","v":101,"vw":9.29},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-16T21:00:00Z","v":100,"vw":9.34},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-16T21:30:00Z","v":100,"vw":9.5},{"c":9.3,"h":9.33,"l":9.3,"n":5,"o":9.33,"t":"2026-10-16T21:45:00Z","v":1205,"vw":9.320199},{"c":9.25,"h":9.26,"l":9.25,"n":11,"o":9.26,"t":"2026-10-16T22:00:00Z","v":642,"vw":9.25746},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-16T22:15:00Z","v":200,"vw":9.29},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-16T23:00:00Z","v":100,"vw":9.33},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-16T23:45:00Z","v":200,"vw":9.32},{"c":9.48,"h":9.5,"l":9.48,"n":18,"o":9.5,"t":"2026-10-19T08:00:00Z","v":1043,"vw":9.491287},{"c":9.4629,"h":9.4629,"l":9.4629,"n":1,"o":9.4629,"t":"2026-10-19T08:15:00Z","v":153,"vw":9.4629},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-19T08:45:00Z","v":190,"vw":9.47},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-19T09:00:00Z","v":1000,"vw":9.4},{"c":9.41,"h":9.48,"l":9.41,"n":11,"o":9.44,"t":"2026-10-19T10:00:00Z","v":1420,"vw":9.437692},{"c":9.49,"h":9.51,"l":9.46,"n":15,"o":9.46,"t":"2026-10-19T10:15:00Z","v":2447,"vw":9.473484},{"c":9.46,"h":9.47,"l":9.45,"n":8,"o":9.45,"t":"2026-10-19T10:30:00Z","v":1300,"vw":9.4625},{"c":9.6,"h":9.65,"l":9.6,"n":9,"o":9.64,"t":"2026-10-19T11:45:00Z","v":2099,"vw":9.639958},{"c":9.63,"h":9.63,"l":9.59,"n":16,"o":9.6,"t":"2026-10-19T12:00:00Z","v":970,"vw":9.612827},{"c":9.62,"h":9.7,"l":9.62,"n":20,"o":9.675,"t":"2026-10-19T12:15:00Z","v":1798,"vw":9.636406},{"c":9.7,"h":9.7,"l":9.68,"n":9,"o":9.686,"t":"2026-10-19T12:30:00Z","v":1802,"vw":9.696907},{"c":9.7,"h":9.8,"l":9.65,"n":7,"o":9.65,"t":"2026-10-19T12:45:00Z","v":867,"vw":9.734795},{"c":9.76,"h":9.8,"l":9.75,"n":9,"o":9.8,"t":"2026-10-19T13:00:00Z","v":1506,"vw":9.755795},{"c":9.92,"h":9.92,"l":9.76,"n":16,"o":9.76,"t":"2026-10-19T13:15:00Z","v":2277,"vw":9.823704},{"c":9.56,"h":9.875,"l":9.5,"n":863,"o":9.82,"t":"2026-10-19T13:30:00Z","v":145232,"vw":9.753429},{"c":9.39,"h":9.6099,"l":9.31,"n":329,"o":9.6099,"t":"2026-10-19T13:45:00Z","v":28135,"vw":9.442736},{"c":9.48,"h":9.48,"l":9.3,"n":459,"o":9.39,"t":"2026-10-19T14:00:00Z","v":73934,"vw":9.369146},{"c":9.515,"h":9.6,"l":9.47,"n":545,"o":9.49,"t":"2026-10-19T14:15:00Z","v":45489,"vw":9.561063},{"c":9.295,"h":9.495,"l":9.29,"n":1022,"o":9.495,"t":"2026-10-19T14:30:00Z","v":133200,"vw":9.343536},{"c":9.33,"h":9.37,"l":9.2486,"n":837,"o":9.295,"t":"2026-10-19T14:45:00Z","v":83625,"vw":9.310526},{"c":9.34,"h":9.36,"l":9.26,"n":844,"o":9.32,"t":"2026-10-19T15:00:00Z","v":135633,"vw":9.300186},{"c":9.26,"h":9.348,"l":9.225,"n":718,"o":9.33,"t":"2026-10-19T15:15:00Z","v":73154,"vw":9.271098},{"c":9.295,"h":9.31,"l":9.23,"n":958,"o":9.26,"t":"2026-10-19T15:30:00Z","v":83838,"vw":9.27611},{"c":9.235,"h":9.34,"l":9.235,"n":693,"o":9.2934,"t":"2026-10-19T15:45:00Z","v":90538,"vw":9.288831},{"c":9.1773,"h":9.2325,"l":9.14,"n":660,"o":9.22,"t":"2026-10-19T16:00:00Z","v":44023,"vw":9.175998},{"c":9.14,"h":9.17,"l":9.115,"n":345,"o":9.17,"t":"2026-10-19T16:15:00Z","v":26749,"vw":9.136706},{"c":9.125,"h":9.15,"l":9.0912,"n":501,"o":9.12,"t":"2026-10-19T16:30:00Z","v":54229,"vw":9.113299},{"c":9.06,"h":9.12,"l":9.035,"n":461,"o":9.12,"t":"2026-10-19T16:45:00Z","v":64136,"vw":9.068213},{"c":8.9901,"h":9.05,"l":8.9852,"n":567,"o":9.04,"t":"2026-10-19T17:00:00Z","v":79957,"vw":9.011199},{"c":8.98,"h":9.02,"l":8.96,"n":645,"o":9,"t":"2026-10-19T17:15:00Z","v":64865,"vw":8.986388},{"c":8.9101,"h":9,"l":8.91,"n":464,"o":8.97,"t":"2026-10-19T17:30:00Z","v":52210,"vw":8.959106},{"c":8.85,"h":8.91,"l":8.81,"n":485,"o":8.91,"t":"2026-10-19T17:45:00Z","v":62915,"vw":8.854858},{"c":8.7716,"h":8.85,"l":8.76,"n":975,"o":8.85,"t":"2026-10-19T18:00:00Z","v":174275,"vw":8.800901},{"c":8.77,"h":8.7799,"l":8.735,"n":583,"o":8.76,"t":"2026-10-19T18:15:00Z","v":48168,"vw":8.757143},{"c":8.865,"h":8.87,"l":8.77,"n":581,"o":8.775,"t":"2026-10-19T18:30:00Z","v":37173,"vw":8.808246},{"c":8.9,"h":8.91,"l":8.8522,"n":713,"o":8.87,"t":"2026-10-19T18:45:00Z","v":53814,"vw":8.879993},{"c":8.91,"h":8.949,"l":8.88,"n":668,"o":8.9,"t":"2026-10-19T19:00:00Z","v":38304,"vw":8.90308},{"c":8.96,"h":9.0239,"l":8.915,"n":802,"o":8.915,"t":"2026-10-19T19:15:00Z","v":84671,"vw":8.989349},{"c":8.98,"h":9.015,"l":8.94,"n":760,"o":8.95,"t":"2026-10-19T19:30:00Z","v":62550,"vw":8.972648},{"c":8.88,"h":8.98,"l":8.88,"n":2164,"o":8.98,"t":"2026-10-19T19:45:00Z","v":250224,"vw":8.913143},{"c":8.8828,"h":8.95,"l":8.8828,"n":19,"o":8.89,"t":"2026-10-19T20:00:00Z","v":160845,"vw":8.889977},{"c":9.01,"h":9.01,"l":8.9,"n":12,"o":8.9,"t":"2026-10-19T20:15:00Z","v":2690,"vw":8.979667},{"c":9.14,"h":9.14,"l":9.01,"n":16,"o":9.01,"t":"2026-10-19T20:45:00Z","v":701,"vw":9.062574},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-19T21:15:00Z","v":100,"vw":9},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-19T21:45:00Z","v":104,"vw":9.04},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-19T22:00:00Z","v":100,"vw":8.92},{"c":9.0507,"h":9.0507,"l":9.0507,"n":1,"o":9.0507,"t":"2026-10-19T23:00:00Z","v":121,"vw":9.0507},{"c":9,"h":9.04,"l":9,"n":5,"o":9.04,"t":"2026-10-19T23:30:00Z","v":568,"vw":9.032593},{"c":8.88,"h":8.96,"l":8.88,"n":15,"o":8.9,"t":"2026-10-20T08:00:00Z","v":954,"vw":8.916},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-20T08:45:00Z","v":120,"vw":8.88},{"c":8.79,"h":8.87,"l":8.79,"n":5,"o":8.84,"t":"2026-10-20T09:00:00Z","v":630,"vw":8.82},{"c":8.87,"h":8.89,"l":8.71,"n":36,"o":8.79,"t":"2026-10-20T09:15:00Z","v":5978,"vw":8.811142},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-20T09:30:00Z","v":100,"vw":8.7},{"c":8.8841,"h":8.8841,"l":8.8841,"n":1,"o":8.8841,"t":"2026-10-20T10:00:00Z","v":153,"vw":8.8841},{"c":8.8,"h":8.9,"l":8.8,"n":12,"o":8.9,"t":"2026-10-20T11:00:00Z","v":1655,"vw":8.885907},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-20T11:45:00Z","v":500,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-20T12:00:00Z","v":400,"vw":8.8},{"c":8.71,"h":8.76,"l":8.71,"n":11,"o":8.76,"t":"2026-10-20T12:30:00Z","v":11000,"vw":8.712377},{"c":8.8,"h":8.805,"l":8.8,"n":8,"o":8.8,"t":"2026-10-20T13:00:00Z","v":970,"vw":8.801235},{"c":8.81,"h":8.81,"l":8.7987,"n":8,"o":8.7987,"t":"2026-10-20T13:15:00Z","v":2322,"vw":8.804486},{"c":8.335,"h":8.84,"l":8.3,"n":870,"o":8.72,"t":"2026-10-20T13:30:00Z","v":110715,"vw":8.491973},{"c":8.57,"h":8.63,"l":8.31,"n":660,"o":8.31,"t":"2026-10-20T13:45:00Z","v":77562,"vw":8.468028},{"c":8.69,"h":8.7795,"l":8.53,"n":607,"o":8.54,"t":"2026-10-20T14:00:00Z","v":47224,"vw":8.673848},{"c":8.88,"h":8.95,"l":8.66,"n":1152,"o":8.695,"t":"2026-10-20T14:15:00Z","v":131565,"vw":8.819142},{"c":8.84,"h":8.95,"l":8.775,"n":1516,"o":8.88,"t":"2026-10-20T14:30:00Z","v":226968,"vw":8.839898},{"c":8.8,"h":8.89,"l":8.77,"n":870,"o":8.84,"t":"2026-10-20T14:45:00Z","v":78255,"vw":8.812804},{"c":8.58,"h":8.84,"l":8.5455,"n":963,"o":8.79,"t":"2026-10-20T15:00:00Z","v":88238,"vw":8.659464},{"c":8.68,"h":8.7,"l":8.575,"n":808,"o":8.6,"t":"2026-10-20T15:15:00Z","v":68355,"vw":8.625949},{"c":8.61,"h":8.7,"l":8.57,"n":633,"o":8.66,"t":"2026-10-20T15:30:00Z","v":78178,"vw":8.647078},{"c":8.61,"h":8.66,"l":8.54,"n":541,"o":8.59,"t":"2026-10-20T15:45:00Z","v":50752,"vw":8.603676},{"c":8.615,"h":8.64,"l":8.58,"n":293,"o":8.62,"t":"2026-10-20T16:00:00Z","v":20752,"vw":8.615985},{"c":8.61,"h":8.63,"l":8.55,"n":441,"o":8.61,"t":"2026-10-20T16:15:00Z","v":33015,"vw":8.593217},{"c":8.64,"h":8.66,"l":8.6,"n":395,"o":8.6,"t":"2026-10-20T16:30:00Z","v":36531,"vw":8.63024},{"c":8.61,"h":8.67,"l":8.59,"n":399,"o":8.65,"t":"2026-10-20T16:45:00Z","v":40565,"vw":8.620285},{"c":8.6,"h":8.64,"l":8.59,"n":326,"o":8.61,"t":"2026-10-20T17:00:00Z","v":31847,"vw":8.611345},{"c":8.64,"h":8.67,"l":8.6028,"n":351,"o":8.615,"t":"2026-10-20T17:15:00Z","v":25348,"vw":8.636616},{"c":8.64,"h":8.6642,"l":8.62,"n":359,"o":8.63,"t":"2026-10-20T17:30:00Z","v":18179,"vw":8.644451},{"c":8.73,"h":8.7442,"l":8.62,"n":276,"o":8.6465,"t":"2026-10-20T17:45:00Z","v":63637,"vw":8.666496},{"c":8.65,"h":8.735,"l":8.63,"n":323,"o":8.735,"t":"2026-10-20T18:00:00Z","v":23178,"vw":8.679705},{"c":8.585,"h":8.65,"l":8.57,"n":431,"o":8.65,"t":"2026-10-20T18:15:00Z","v":39379,"vw":8.619352},{"c":8.56,"h":8.59,"l":8.53,"n":503,"o":8.585,"t":"2026-10-20T18:30:00Z","v":52805,"vw":8.561887},{"c":8.58,"h":8.61,"l":8.57,"n":416,"o":8.57,"t":"2026-10-20T18:45:00Z","v":38176,"vw":8.595577},{"c":8.72,"h":8.769,"l":8.57,"n":633,"o":8.57,"t":"2026-10-20T19:00:00Z","v":132526,"vw":8.681437},{"c":8.69,"h":8.72,"l":8.65,"n":1009,"o":8.71,"t":"2026-10-20T19:15:00Z","v":158426,"vw":8.682544},{"c":8.66,"h":8.71,"l":8.63,"n":782,"o":8.68,"t":"2026-10-20T19:30:00Z","v":67117,"vw":8.670953},{"c":8.62,"h":8.78,"l":8.62,"n":2974,"o":8.66,"t":"2026-10-20T19:45:00Z","v":364369,"vw":8.685545},{"c":8.74,"h":8.76,"l":8.65,"n":32,"o":8.65,"t":"2026-10-20T20:00:00Z","v":164747,"vw":8.65104},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-20T20:30:00Z","v":450,"vw":8.68},{"c":8.74,"h":8.75,"l":8.7,"n":4,"o":8.7,"t":"2026-10-20T20:45:00Z","v":1350,"vw":8.737778},{"c":8.85,"h":8.85,"l":8.75,"n":17,"o":8.75,"t":"2026-10-20T21:00:00Z","v":2210,"vw":8.836214},{"c":8.8289,"h":8.85,"l":8.69,"n":6,"o":8.69,"t":"2026-10-20T21:15:00Z","v":316,"vw":8.791768},{"c":8.82,"h":8.82,"l":8.82,"n":7,"o":8.82,"t":"2026-10-20T21:45:00Z","v":500,"vw":8.82},{"c":8.8306,"h":8.85,"l":8.71,"n":10,"o":8.82,"t":"2026-10-20T22:00:00Z","v":6663,"vw":8.815473},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-20T22:15:00Z","v":200,"vw":8.81},{"c":8.84,"h":8.84,"l":8.83,"n":3,"o":8.83,"t":"2026-10-20T22:30:00Z","v":500,"vw":8.837988},{"c":8.82,"h":8.82,"l":8.82,"n":7,"o":8.82,"t":"2026-10-20T23:00:00Z","v":939,"vw":8.82},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-20T23:15:00Z","v":442,"vw":8.84},{"c":8.89,"h":8.9,"l":8.85,"n":17,"o":8.85,"t":"2026-10-20T23:30:00Z","v":1371,"vw":8.88805},{"c":8.91,"h":8.93,"l":8.9,"n":11,"o":8.91,"t":"2026-10-20T23:45:00Z","v":2032,"vw":8.913547},{"c":8.94,"h":8.97,"l":8.94,"n":6,"o":8.97,"t":"2026-10-21T08:00:00Z","v":663,"vw":8.94477},{"c":8.94,"h":8.94,"l":8.92,"n":2,"o":8.92,"t":"2026-10-21T08:15:00Z","v":2397,"vw":8.923312},{"c":8.78,"h":8.78,"l":8.78,"n":3,"o":8.78,"t":"2026-10-21T09:45:00Z","v":300,"vw":8.78},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-21T10:15:00Z","v":370,"vw":8.79},{"c":8.9,"h":8.9,"l":8.8488,"n":10,"o":8.8488,"t":"2026-10-21T11:00:00Z","v":1011,"vw":8.85799},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-21T11:15:00Z","v":300,"vw":8.94},{"c":8.79,"h":8.94,"l":8.79,"n":2,"o":8.94,"t":"2026-10-21T11:30:00Z","v":255,"vw":8.848824},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-21T12:00:00Z","v":112,"vw":8.88},{"c":8.89,"h":8.89,"l":8.85,"n":2,"o":8.85,"t":"2026-10-21T12:15:00Z","v":200,"vw":8.87},{"c":8.89,"h":8.89,"l":8.89,"n":5,"o":8.89,"t":"2026-10-21T12:30:00Z","v":2132,"vw":8.89},{"c":9,"h":9,"l":8.91,"n":47,"o":8.93,"t":"2026-10-21T12:45:00Z","v":15786,"vw":8.995},{"c":8.95,"h":8.95,"l":8.92,"n":14,"o":8.92,"t":"2026-10-21T13:00:00Z","v":1288,"vw":8.9425},{"c":8.91,"h":8.97,"l":8.91,"n":16,"o":8.95,"t":"2026-10-21T13:15:00Z","v":4121,"vw":8.950082},{"c":8.6475,"h":9.0199,"l":8.62,"n":924,"o":8.96,"t":"2026-10-21T13:30:00Z","v":160907,"vw":8.876919},{"c":8.985,"h":9.03,"l":8.62,"n":939,"o":8.62,"t":"2026-10-21T13:45:00Z","v":368482,"vw":8.859995},{"c":9.06,"h":9.09,"l":9,"n":800,"o":9,"t":"2026-10-21T14:00:00Z","v":63045,"vw":9.048137},{"c":9.02,"h":9.09,"l":8.83,"n":1082,"o":9.04,"t":"2026-10-21T14:15:00Z","v":238689,"vw":8.956703},{"c":9.12,"h":9.12,"l":8.995,"n":772,"o":9,"t":"2026-10-21T14:30:00Z","v":97041,"vw":9.029859},{"c":9.14,"h":9.25,"l":9.105,"n":853,"o":9.105,"t":"2026-10-21T14:45:00Z","v":81971,"vw":9.188914},{"c":9.13,"h":9.19,"l":9.07,"n":920,"o":9.135,"t":"2026-10-21T15:00:00Z","v":123313,"vw":9.117237},{"c":9.12,"h":9.17,"l":9.1,"n":734,"o":9.13,"t":"2026-10-21T15:15:00Z","v":59737,"vw":9.134299},{"c":9.18,"h":9.21,"l":9.1,"n":1128,"o":9.13,"t":"2026-10-21T15:30:00Z","v":139717,"vw":9.165478},{"c":9.23,"h":9.25,"l":9.15,"n":803,"o":9.18,"t":"2026-10-21T15:45:00Z","v":114615,"vw":9.185759},{"c":9.162,"h":9.22,"l":9.13,"n":687,"o":9.22,"t":"2026-10-21T16:00:00Z","v":50045,"vw":9.175894},{"c":9.22,"h":9.23,"l":9.17,"n":638,"o":9.17,"t":"2026-10-21T16:15:00Z","v":61527,"vw":9.211568},{"c":9.2835,"h":9.3,"l":9.2,"n":1061,"o":9.22,"t":"2026-10-21T16:30:00Z","v":151322,"vw":9.25618},{"c":9.36,"h":9.38,"l":9.2,"n":846,"o":9.275,"t":"2026-10-21T16:45:00Z","v":715191,"vw":9.256282},{"c":9.34,"h":9.38,"l":9.301,"n":576,"o":9.35,"t":"2026-10-21T17:00:00Z","v":43299,"vw":9.350333},{"c":9.375,"h":9.3999,"l":9.33,"n":660,"o":9.34,"t":"2026-10-21T17:15:00Z","v":51760,"vw":9.363635},{"c":9.53,"h":9.56,"l":9.37,"n":1054,"o":9.37,"t":"2026-10-21T17:30:00Z","v":127633,"vw":9.458812},{"c":9.44,"h":9.55,"l":9.43,"n":866,"o":9.54,"t":"2026-10-21T17:45:00Z","v":68893,"vw":9.482369},{"c":9.47,"h":9.51,"l":9.42,"n":752,"o":9.45,"t":"2026-10-21T18:00:00Z","v":50498,"vw":9.45088},{"c":9.385,"h":9.5,"l":9.37,"n":898,"o":9.49,"t":"2026-10-21T18:15:00Z","v":74280,"vw":9.429703},{"c":9.35,"h":9.41,"l":9.3,"n":1215,"o":9.385,"t":"2026-10-21T18:30:00Z","v":101007,"vw":9.364398},{"c":9.23,"h":9.35,"l":9.22,"n":829,"o":9.35,"t":"2026-10-21T18:45:00Z","v":83563,"vw":9.281981},{"c":9.31,"h":9.335,"l":9.23,"n":1435,"o":9.23,"t":"2026-10-21T19:00:00Z","v":535955,"vw":9.257194},{"c":9.37,"h":9.405,"l":9.32,"n":1212,"o":9.32,"t":"2026-10-21T19:15:00Z","v":123226,"vw":9.370751},{"c":9.48,"h":9.5,"l":9.39,"n":1075,"o":9.39,"t":"2026-10-21T19:30:00Z","v":123973,"vw":9.453362},{"c":9.42,"h":9.49,"l":9.385,"n":3458,"o":9.47,"t":"2026-10-21T19:45:00Z","v":531268,"vw":9.415447},{"c":9.5706,"h":9.5706,"l":9.41,"n":18,"o":9.43,"t":"2026-10-21T20:00:00Z","v":243033,"vw":9.410148},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-21T20:15:00Z","v":106,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-21T20:30:00Z","v":600,"vw":9.44},{"c":9.44,"h":9.44,"l":9.43,"n":22,"o":9.43,"t":"2026-10-21T20:45:00Z","v":6435,"vw":9.436556},{"c":9.26,"h":9.36,"l":9.26,"n":105,"o":9.36,"t":"2026-10-21T21:45:00Z","v":3381,"vw":9.275635},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-21T22:15:00Z","v":350,"vw":9.1},{"c":9.1333,"h":9.1333,"l":9.1333,"n":1,"o":9.1333,"t":"2026-10-21T22:30:00Z","v":129,"vw":9.1333},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-21T23:30:00Z","v":100,"vw":9.23},{"c":9.02,"h":9.14,"l":9.01,"n":35,"o":9.0656,"t":"2026-10-22T08:00:00Z","v":1844,"vw":9.054094},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-22T08:15:00Z","v":100,"vw":8.92},{"c":9,"h":9,"l":9,"n":17,"o":9,"t":"2026-10-22T08:45:00Z","v":1205,"vw":9},{"c":9.05,"h":9.05,"l":9.03,"n":6,"o":9.03,"t":"2026-10-22T09:15:00Z","v":831,"vw":9.037806},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-22T09:30:00Z","v":190,"vw":8.6},{"c":9,"h":9,"l":8.71,"n":40,"o":8.92,"t":"2026-10-22T10:00:00Z","v":3407,"vw":8.943922},{"c":9.0049,"h":9.02,"l":9.0049,"n":16,"o":9.02,"t":"2026-10-22T10:15:00Z","v":1448,"vw":9.018921},{"c":9.06,"h":9.06,"l":9,"n":5,"o":9,"t":"2026-10-22T11:00:00Z","v":1381,"vw":9.013125},{"c":9.25,"h":9.25,"l":9.0261,"n":4,"o":9.0261,"t":"2026-10-22T11:15:00Z","v":4700,"vw":9.112815},{"c":9.11,"h":9.11,"l":9.07,"n":8,"o":9.07,"t":"2026-10-22T12:30:00Z","v":1034,"vw":9.098304},{"c":9.05,"h":9.06,"l":9.05,"n":5,"o":9.06,"t":"2026-10-22T13:00:00Z","v":799,"vw":9.058047},{"c":8.9785,"h":9,"l":8.9785,"n":6,"o":9,"t":"2026-10-22T13:15:00Z","v":1200,"vw":8.991042},{"c":8.545,"h":9.08,"l":8.53,"n":1282,"o":8.94,"t":"2026-10-22T13:30:00Z","v":200048,"vw":8.780378},{"c":8.7,"h":8.74,"l":8.465,"n":2076,"o":8.545,"t":"2026-10-22T13:45:00Z","v":230997,"vw":8.571013},{"c":8.67,"h":8.86,"l":8.61,"n":1654,"o":8.69,"t":"2026-10-22T14:00:00Z","v":235529,"vw":8.716934},{"c":8.615,"h":8.71,"l":8.61,"n":1079,"o":8.66,"t":"2026-10-22T14:15:00Z","v":149053,"vw":8.650294},{"c":8.485,"h":8.68,"l":8.48,"n":1926,"o":8.615,"t":"2026-10-22T14:30:00Z","v":277278,"vw":8.600976},{"c":8.375,"h":8.485,"l":8.3,"n":1848,"o":8.485,"t":"2026-10-22T14:45:00Z","v":230473,"vw":8.385578},{"c":8.42,"h":8.49,"l":8.37,"n":1339,"o":8.375,"t":"2026-10-22T15:00:00Z","v":211167,"vw":8.423994},{"c":8.46,"h":8.53,"l":8.42,"n":1040,"o":8.42,"t":"2026-10-22T15:15:00Z","v":134927,"vw":8.496448},{"c":8.33,"h":8.47,"l":8.31,"n":1569,"o":8.46,"t":"2026-10-22T15:30:00Z","v":298306,"vw":8.384925},{"c":8.405,"h":8.405,"l":8.32,"n":789,"o":8.34,"t":"2026-10-22T15:45:00Z","v":92306,"vw":8.367009},{"c":8.525,"h":8.54,"l":8.4,"n":1305,"o":8.41,"t":"2026-10-22T16:00:00Z","v":178146,"vw":8.463593},{"c":8.53,"h":8.58,"l":8.48,"n":837,"o":8.5156,"t":"2026-10-22T16:15:00Z","v":78183,"vw":8.527564},{"c":8.47,"h":8.53,"l":8.47,"n":442,"o":8.53,"t":"2026-10-22T16:30:00Z","v":50824,"vw":8.492123},{"c":8.5,"h":8.505,"l":8.445,"n":1326,"o":8.47,"t":"2026-10-22T16:45:00Z","v":185420,"vw":8.457903},{"c":8.525,"h":8.53,"l":8.45,"n":745,"o":8.5,"t":"2026-10-22T17:00:00Z","v":70459,"vw":8.492887},{"c":8.42,"h":8.53,"l":8.345,"n":1305,"o":8.52,"t":"2026-10-22T17:15:00Z","v":188595,"vw":8.42446},{"c":8.335,"h":8.41,"l":8.32,"n":686,"o":8.41,"t":"2026-10-22T17:30:00Z","v":114302,"vw":8.373822},{"c":8.27,"h":8.33,"l":8.2614,"n":1022,"o":8.33,"t":"2026-10-22T17:45:00Z","v":134477,"vw":8.293761},{"c":8.315,"h":8.34,"l":8.25,"n":683,"o":8.26,"t":"2026-10-22T18:00:00Z","v":96983,"vw":8.271266},{"c":8.3486,"h":8.39,"l":8.2756,"n":839,"o":8.3113,"t":"2026-10-22T18:15:00Z","v":88195,"vw":8.327261},{"c":8.38,"h":8.39,"l":8.3301,"n":1319,"o":8.34,"t":"2026-10-22T18:30:00Z","v":95931,"vw":8.357085},{"c":8.345,"h":8.385,"l":8.345,"n":739,"o":8.375,"t":"2026-10-22T18:45:00Z","v":75682,"vw":8.358967},{"c":8.33,"h":8.35,"l":8.285,"n":1317,"o":8.34,"t":"2026-10-22T19:00:00Z","v":177458,"vw":8.322701},{"c":8.36,"h":8.38,"l":8.31,"n":828,"o":8.325,"t":"2026-10-22T19:15:00Z","v":77260,"vw":8.345949},{"c":8.225,"h":8.36,"l":8.215,"n":1102,"o":8.36,"t":"2026-10-22T19:30:00Z","v":109026,"vw":8.263044},{"c":8.275,"h":8.315,"l":8.18,"n":3324,"o":8.225,"t":"2026-10-22T19:45:00Z","v":406147,"vw":8.269569},{"c":8.28,"h":8.28,"l":8.28,"n":7,"o":8.28,"t":"2026-10-22T20:00:00Z","v":149976,"vw":8.28},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-22T20:15:00Z","v":151,"vw":8.21},{"c":8.28,"h":8.37,"l":8.28,"n":36,"o":8.29,"t":"2026-10-22T20:30:00Z","v":6358,"vw":8.284403},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-22T20:45:00Z","v":140,"vw":8.38},{"c":8.14,"h":8.28,"l":8.11,"n":67,"o":8.28,"t":"2026-10-22T21:00:00Z","v":1927,"vw":8.170577},{"c":8.37,"h":8.38,"l":8.29,"n":17,"o":8.3,"t":"2026-10-22T21:30:00Z","v":1597,"vw":8.339363}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1186011547856223,"strike":13.909971130359443,"iv":1.2188501589820655,"gamma":0.06086697127263557,"theta":-0.008424465228601262,"vega":0.004012240103912366,"rho":0.0005511339523362689,"breakevenPct":69.42720151141384},{"delta":0.15,"premium":0.265714979893401,"strike":17.03574899467005,"iv":1.8182545692314436,"gamma":0.06307162869324798,"theta":-0.017404916388354057,"vega":0.00545149258216621,"rho":0.000762596495819028,"breakevenPct":108.95487891984847},{"delta":0.2,"premium":0.49599791334545884,"strike":26.79833067636706,"iv":2.925205085127455,"gamma":0.050933574796681105,"theta":-0.031300499185638604,"vega":0.006397365208811274,"rho":0.0009114286680191024,"breakevenPct":229.6416496342092},{"delta":0.25,"premium":0.4878717858897859,"strike":20.297428711828722,"iv":2.2197077611617217,"gamma":0.08563420374533393,"theta":-0.02549535244197041,"vega":0.007172378672893598,"rho":0.0012404991316324776,"breakevenPct":151.03019924780813},{"delta":0.3,"premium":0.479745658434113,"strike":13.79652674729039,"iv":1.5142104371959884,"gamma":0.12033483269398675,"theta":-0.019690205698302224,"vega":0.007947392136975921,"rho":0.0015695695952458529,"breakevenPct":72.41874886140704},{"delta":0.35,"premium":0.5286830357142857,"strike":9.854910714285714,"iv":1.1003950892857144,"gamma":0.14065803571428573,"theta":-0.01626517857142857,"vega":0.008394196428571428,"rho":0.0018560872105850396,"breakevenPct":25.405721618357493},{"delta":0.4,"premium":0.6577287946428572,"strike":9.506138392857142,"iv":1.0960563616071428,"gamma":0.14079754464285715,"theta":-0.016181473214285712,"vega":0.008380245535714285,"rho":0.0020828671735393075,"breakevenPct":22.75201917270532},{"delta":0.45,"premium":0.7867745535714286,"strike":9.157366071428571,"iv":1.0917176339285715,"gamma":0.14093705357142858,"theta":-0.016097767857142856,"vega":0.008366294642857142,"rho":0.0023096471364935753,"breakevenPct":20.098316727053145},{"delta":0.5,"premium":0.9158203125,"strike":8.80859375,"iv":1.08737890625,"gamma":0.1410765625,"theta":-0.0160140625,"vega":0.00835234375,"rho":0.0025364270994478427,"breakevenPct":17.444614281400973},{"delta":0.55,"premium":1.0448660714285716,"strike":8.459821428571429,"iv":1.0830401785714285,"gamma":0.14121607142857143,"theta":-0.015930357142857142,"vega":0.008338392857142857,"rho":0.0027632070624021106,"breakevenPct":14.7909118357488},{"delta":0.6,"premium":1.1739118303571427,"strike":8.111049107142858,"iv":1.0787014508928572,"gamma":0.14135558035714285,"theta":-0.015846651785714285,"vega":0.008324441964285714,"rho":0.002989987025356378,"breakevenPct":12.137209390096631},{"delta":0.65,"premium":1.3029575892857141,"strike":7.762276785714286,"iv":1.0743627232142856,"gamma":0.14149508928571428,"theta":-0.015762946428571428,"vega":0.008310491071428571,"rho":0.0032167669883106462,"breakevenPct":9.483506944444457},{"delta":0.7,"premium":1.5182075933299126,"strike":7.359276674607247,"iv":1.1034833109440452,"gamma":0.1360530348051161,"theta":-0.015461116426569452,"vega":0.00804952083521482,"rho":0.003375855743223735,"breakevenPct":7.215993574120296},{"delta":0.75,"premium":1.9948511148214982,"strike":6.791843910926787,"iv":1.2340611776539054,"gamma":0.11368623966445512,"theta":-0.014497876211123695,"vega":0.00703952420301651,"rho":0.003329687286657121,"breakevenPct":6.119505141887524},{"delta":0.8,"premium":2.471494636313084,"strike":6.224411147246329,"iv":1.3646390443637655,"gamma":0.09131944452379416,"theta":-0.013534635995677939,"vega":0.0060295275708182,"rho":0.0032835188300905068,"breakevenPct":5.023016709654751},{"delta":0.85,"premium":2.948138157804668,"strike":5.656978383565871,"iv":1.4952169110736253,"gamma":0.06895264938313324,"theta":-0.012571395780232185,"vega":0.005019530938619893,"rho":0.003237350373523893,"breakevenPct":3.9265282774219816},{"delta":0.9,"premium":3.4247816792962538,"strike":5.089545619885412,"iv":1.6257947777834856,"gamma":0.04658585424247226,"theta":-0.011608155564786428,"vega":0.004009534306421582,"rho":0.003191181916957279,"breakevenPct":2.8300398451892095}],"put":[{"delta":0.1,"premium":0.26609303961601344,"strike":4.885049717028475,"iv":1.914055329593105,"gamma":0.04172891592711914,"theta":-0.013044301403894067,"vega":0.004084215958536249,"rho":-0.0008768825494117518,"breakevenPct":44.21549906506688},{"delta":0.15,"premium":0.3147010870567331,"strike":5.588191700515756,"iv":1.5818629010360992,"gamma":0.0690233758621802,"theta":-0.012781555945515718,"vega":0.005101197209337599,"rho":-0.001248239001786155,"breakevenPct":36.31049983745142},{"delta":0.2,"premium":0.38201828070054455,"strike":6.200166188186769,"iv":1.3904855319464386,"gamma":0.09584047705866541,"theta":-0.013043541878449227,"vega":0.006093131521329405,"rho":-0.0016343104915904564,"breakevenPct":29.732513194610817},{"delta":0.25,"premium":0.44933547434435595,"strike":6.812140675857782,"iv":1.1991081628567783,"gamma":0.12265757825515061,"theta":-0.013305527811382735,"vega":0.00708506583332121,"rho":-0.002020381981394758,"breakevenPct":23.154526551770225},{"delta":0.3,"premium":0.5166526679881673,"strike":7.424115163528794,"iv":1.007730793767118,"gamma":0.14947467945163578,"theta":-0.013567513744316244,"vega":0.008077000145313016,"rho":-0.002406453471199059,"breakevenPct":16.57653990892963},{"delta":0.35,"premium":2.579566239451266,"strike":9.61810952520749,"iv":1.233465165136275,"gamma":0.14177874441482524,"theta":-0.016157183178804366,"vega":0.008091847490393453,"rho":-0.0043733729169903235,"breakevenPct":14.993438577823373},{"delta":0.4,"premium":4.924961489966415,"strike":12.036042773161252,"iv":1.5182427509082788,"gamma":0.12919740242261657,"theta":-0.01907634205871803,"vega":0.007968385721436206,"rho":-0.006564065361117646,"breakevenPct":14.117375806825633},{"delta":0.45,"premium":7.270356740481561,"strike":14.45397602111501,"iv":1.8030203366802824,"gamma":0.11661606043040793,"theta":-0.021995500938631687,"vega":0.00784492395247896,"rho":-0.008754757805244966,"breakevenPct":13.241313035827897},{"delta":0.5,"premium":9.615751990996708,"strike":16.87190926906877,"iv":2.087797922452286,"gamma":0.10403471843819928,"theta":-0.024914659818545352,"vega":0.007721462183521713,"rho":-0.010945450249372286,"breakevenPct":12.36525026483016},{"delta":0.55,"premium":11.961147241511854,"strike":19.289842517022528,"iv":2.3725755082242896,"gamma":0.09145337644599064,"theta":-0.027833818698459016,"vega":0.007598000414564467,"rho":-0.013136142693499608,"breakevenPct":11.489187493832421},{"delta":0.6,"premium":14.306542492026999,"strike":21.707775764976283,"iv":2.657353093996293,"gamma":0.078872034453782,"theta":-0.030752977578372677,"vega":0.00747453864560722,"rho":-0.015326835137626928,"breakevenPct":10.613124722834684},{"delta":0.65,"premium":16.651937742542145,"strike":24.125709012930045,"iv":2.9421306797682965,"gamma":0.06629069246157335,"theta":-0.03367213645828634,"vega":0.007351076876649973,"rho":-0.01751752758175425,"breakevenPct":9.737061951836946},{"delta":0.7,"premium":18.99733299305729,"strike":26.543642260883804,"iv":3.2269082655403003,"gamma":0.0537093504693647,"theta":-0.0365912953382,"vega":0.007227615107692727,"rho":-0.01970822002588157,"breakevenPct":8.86099918083921},{"delta":0.75,"premium":21.342728243572438,"strike":28.961575508837562,"iv":3.511685851312304,"gamma":0.04112800847715606,"theta":-0.03951045421811366,"vega":0.00710415333873548,"rho":-0.021898912470008892,"breakevenPct":7.984936409841471},{"delta":0.8,"premium":5.6037752735217925,"strike":13.703775273521794,"iv":1.2077832802604065,"gamma":0.13499509546448352,"theta":-0.01069796929258874,"vega":0.006427441294736125,"rho":-0.009737786365209805,"breakevenPct":2.1739130434782523},{"delta":0.85,"premium":12.726420030294456,"strike":20.826420030294457,"iv":2.057751126915033,"gamma":0.07113950981925965,"theta":-0.01511714100910554,"vega":0.005326366861536368,"rho":-0.015715779425285598,"breakevenPct":2.173913043478242},{"delta":0.9,"premium":13.545863912835069,"strike":21.711631287093205,"iv":2.14755949978592,"gamma":0.035020868161723714,"theta":-0.012744988079628131,"vega":0.0040764248932157335,"rho":-0.01669016725895367,"breakevenPct":1.3796210838389273}]},"raw":{"call":[{"delta":0.1,"premium":0.1186011547856223,"strike":13.909971130359443,"iv":1.2188501589820655,"gamma":0.06086697127263557,"theta":-0.008424465228601262,"vega":0.004012240103912366,"rho":0.0005511339523362689,"breakevenPct":69.42720151141384},{"delta":0.15,"premium":0.265714979893401,"strike":17.03574899467005,"iv":1.8182545692314436,"gamma":0.06307162869324798,"theta":-0.017404916388354057,"vega":0.00545149258216621,"rho":0.000762596495819028,"breakevenPct":108.95487891984847},{"delta":0.2,"premium":0.49599791334545884,"strike":26.79833067636706,"iv":2.925205085127455,"gamma":0.050933574796681105,"theta":-0.031300499185638604,"vega":0.006397365208811274,"rho":0.0009114286680191024,"breakevenPct":229.6416496342092},{"delta":0.25,"premium":0.4878717858897859,"strike":20.297428711828722,"iv":2.2197077611617217,"gamma":0.08563420374533393,"theta":-0.02549535244197041,"vega":0.007172378672893598,"rho":0.0012404991316324776,"breakevenPct":151.03019924780813},{"delta":0.3,"premium":0.479745658434113,"strike":13.79652674729039,"iv":1.5142104371959884,"gamma":0.12033483269398675,"theta":-0.019690205698302224,"vega":0.007947392136975921,"rho":0.0015695695952458529,"breakevenPct":72.41874886140704},{"delta":0.35,"premium":0.5286830357142857,"strike":9.854910714285714,"iv":1.1003950892857144,"gamma":0.14065803571428573,"theta":-0.01626517857142857,"vega":0.008394196428571428,"rho":0.0018560872105850396,"breakevenPct":25.405721618357493},{"delta":0.4,"premium":0.6577287946428572,"strike":9.506138392857142,"iv":1.0960563616071428,"gamma":0.14079754464285715,"theta":-0.016181473214285712,"vega":0.008380245535714285,"rho":0.0020828671735393075,"breakevenPct":22.75201917270532},{"delta":0.45,"premium":0.7867745535714286,"strike":9.157366071428571,"iv":1.0917176339285715,"gamma":0.14093705357142858,"theta":-0.016097767857142856,"vega":0.008366294642857142,"rho":0.0023096471364935753,"breakevenPct":20.098316727053145},{"delta":0.5,"premium":0.9158203125,"strike":8.80859375,"iv":1.08737890625,"gamma":0.1410765625,"theta":-0.0160140625,"vega":0.00835234375,"rho":0.0025364270994478427,"breakevenPct":17.444614281400973},{"delta":0.55,"premium":1.0448660714285716,"strike":8.459821428571429,"iv":1.0830401785714285,"gamma":0.14121607142857143,"theta":-0.015930357142857142,"vega":0.008338392857142857,"rho":0.0027632070624021106,"breakevenPct":14.7909118357488},{"delta":0.6,"premium":1.1739118303571427,"strike":8.111049107142858,"iv":1.0787014508928572,"gamma":0.14135558035714285,"theta":-0.015846651785714285,"vega":0.008324441964285714,"rho":0.002989987025356378,"breakevenPct":12.137209390096631},{"delta":0.65,"premium":1.3029575892857141,"strike":7.762276785714286,"iv":1.0743627232142856,"gamma":0.14149508928571428,"theta":-0.015762946428571428,"vega":0.008310491071428571,"rho":0.0032167669883106462,"breakevenPct":9.483506944444457},{"delta":0.7,"premium":1.5182075933299126,"strike":7.359276674607247,"iv":1.1034833109440452,"gamma":0.1360530348051161,"theta":-0.015461116426569452,"vega":0.00804952083521482,"rho":0.003375855743223735,"breakevenPct":7.215993574120296},{"delta":0.75,"premium":1.9948511148214982,"strike":6.791843910926787,"iv":1.2340611776539054,"gamma":0.11368623966445512,"theta":-0.014497876211123695,"vega":0.00703952420301651,"rho":0.003329687286657121,"breakevenPct":6.119505141887524},{"delta":0.8,"premium":2.471494636313084,"strike":6.224411147246329,"iv":1.3646390443637655,"gamma":0.09131944452379416,"theta":-0.013534635995677939,"vega":0.0060295275708182,"rho":0.0032835188300905068,"breakevenPct":5.023016709654751},{"delta":0.85,"premium":2.948138157804668,"strike":5.656978383565871,"iv":1.4952169110736253,"gamma":0.06895264938313324,"theta":-0.012571395780232185,"vega":0.005019530938619893,"rho":0.003237350373523893,"breakevenPct":3.9265282774219816},{"delta":0.9,"premium":3.4247816792962538,"strike":5.089545619885412,"iv":1.6257947777834856,"gamma":0.04658585424247226,"theta":-0.011608155564786428,"vega":0.004009534306421582,"rho":0.003191181916957279,"breakevenPct":2.8300398451892095}],"put":[{"delta":0.1,"premium":0.26609303961601344,"strike":4.885049717028475,"iv":1.914055329593105,"gamma":0.04172891592711914,"theta":-0.013044301403894067,"vega":0.004084215958536249,"rho":-0.0008768825494117518,"breakevenPct":44.21549906506688},{"delta":0.15,"premium":0.3147010870567331,"strike":5.588191700515756,"iv":1.5818629010360992,"gamma":0.0690233758621802,"theta":-0.012781555945515718,"vega":0.005101197209337599,"rho":-0.001248239001786155,"breakevenPct":36.31049983745142},{"delta":0.2,"premium":0.38201828070054455,"strike":6.200166188186769,"iv":1.3904855319464386,"gamma":0.09584047705866541,"theta":-0.013043541878449227,"vega":0.006093131521329405,"rho":-0.0016343104915904564,"breakevenPct":29.732513194610817},{"delta":0.25,"premium":0.44933547434435595,"strike":6.812140675857782,"iv":1.1991081628567783,"gamma":0.12265757825515061,"theta":-0.013305527811382735,"vega":0.00708506583332121,"rho":-0.002020381981394758,"breakevenPct":23.154526551770225},{"delta":0.3,"premium":0.5166526679881673,"strike":7.424115163528794,"iv":1.007730793767118,"gamma":0.14947467945163578,"theta":-0.013567513744316244,"vega":0.008077000145313016,"rho":-0.002406453471199059,"breakevenPct":16.57653990892963},{"delta":0.35,"premium":2.579566239451266,"strike":9.61810952520749,"iv":1.233465165136275,"gamma":0.14177874441482524,"theta":-0.016157183178804366,"vega":0.008091847490393453,"rho":-0.0043733729169903235,"breakevenPct":14.993438577823373},{"delta":0.4,"premium":4.924961489966415,"strike":12.036042773161252,"iv":1.5182427509082788,"gamma":0.12919740242261657,"theta":-0.01907634205871803,"vega":0.007968385721436206,"rho":-0.006564065361117646,"breakevenPct":14.117375806825633},{"delta":0.45,"premium":7.270356740481561,"strike":14.45397602111501,"iv":1.8030203366802824,"gamma":0.11661606043040793,"theta":-0.021995500938631687,"vega":0.00784492395247896,"rho":-0.008754757805244966,"breakevenPct":13.241313035827897},{"delta":0.5,"premium":9.615751990996708,"strike":16.87190926906877,"iv":2.087797922452286,"gamma":0.10403471843819928,"theta":-0.024914659818545352,"vega":0.007721462183521713,"rho":-0.010945450249372286,"breakevenPct":12.36525026483016},{"delta":0.55,"premium":11.961147241511854,"strike":19.289842517022528,"iv":2.3725755082242896,"gamma":0.09145337644599064,"theta":-0.027833818698459016,"vega":0.007598000414564467,"rho":-0.013136142693499608,"breakevenPct":11.489187493832421},{"delta":0.6,"premium":14.306542492026999,"strike":21.707775764976283,"iv":2.657353093996293,"gamma":0.078872034453782,"theta":-0.030752977578372677,"vega":0.00747453864560722,"rho":-0.015326835137626928,"breakevenPct":10.613124722834684},{"delta":0.65,"premium":16.651937742542145,"strike":24.125709012930045,"iv":2.9421306797682965,"gamma":0.06629069246157335,"theta":-0.03367213645828634,"vega":0.007351076876649973,"rho":-0.01751752758175425,"breakevenPct":9.737061951836946},{"delta":0.7,"premium":18.99733299305729,"strike":26.543642260883804,"iv":3.2269082655403003,"gamma":0.0537093504693647,"theta":-0.0365912953382,"vega":0.007227615107692727,"rho":-0.01970822002588157,"breakevenPct":8.86099918083921},{"delta":0.75,"premium":21.342728243572438,"strike":28.961575508837562,"iv":3.511685851312304,"gamma":0.04112800847715606,"theta":-0.03951045421811366,"vega":0.00710415333873548,"rho":-0.021898912470008892,"breakevenPct":7.984936409841471},{"delta":0.8,"premium":5.6037752735217925,"strike":13.703775273521794,"iv":1.2077832802604065,"gamma":0.13499509546448352,"theta":-0.01069796929258874,"vega":0.006427441294736125,"rho":-0.009737786365209805,"breakevenPct":2.1739130434782523},{"delta":0.85,"premium":12.726420030294456,"strike":20.826420030294457,"iv":2.057751126915033,"gamma":0.07113950981925965,"theta":-0.01511714100910554,"vega":0.005326366861536368,"rho":-0.015715779425285598,"breakevenPct":2.173913043478242},{"delta":0.9,"premium":13.545863912835069,"strike":21.711631287093205,"iv":2.14755949978592,"gamma":0.035020868161723714,"theta":-0.012744988079628131,"vega":0.0040764248932157335,"rho":-0.01669016725895367,"breakevenPct":1.3796210838389273}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}