{"symbol":"HAWK","url":"https://intraalpha.com/companies/HAWK","capturedAt":"2026-10-22T10:03:25.060Z","state":"ready","quote":{"symbol":"HAWK","last_price":11.87,"prev_close":11.9,"regular_close":11.85,"change":-0.03,"change_pct":-0.2521,"regular_change":-0.05,"regular_change_pct":-0.4202,"extended_change":0.02,"extended_change_pct":0.1688,"bid":11.75,"ask":11.96,"bid_size":100,"ask_size":200,"volume":1130318,"vwap":11.906361,"open":11.98,"high":12.195,"low":11.77,"close":11.85,"trade_count":14618,"last_trade_at":"2026-10-22T08:50:44.051240013Z","last_quote_at":"2026-10-22T09:40:39.97114496Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:03:17.324809992-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HAWK","fetched_at":"2026-10-22T10:03:23.784902+00:00","name":"HawkEye 360, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Blackhawk Network Holdings, Inc. offers a range of prepaid debit, telecommunications and gift cards in physical and electronic formats; and prepaid products and related payment services in the United States and internationally. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1165790000,"ebitda":5329000,"pe_ratio":null,"peg_ratio":null,"book_value":8.11,"dividend_per_share":null,"dividend_yield":null,"eps":-0.49,"revenue_ttm":167640000,"gross_profit_ttm":124882000,"profit_margin":-0.129,"operating_margin_ttm":-0.232,"return_on_assets_ttm":-0.0128,"return_on_equity_ttm":0.0094,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.871,"analyst_target_price":29.1,"analyst_number":2,"beta":null,"fifty_two_week_high":35.73,"fifty_two_week_low":11.72,"fifty_day_ma":17.27,"two_hundred_day_ma":21.42,"shares_outstanding":97966000,"forward_pe":42.73,"price_to_sales":6.95,"price_to_book":1.951,"ev_to_revenue":4.68,"ev_to_ebitda":198.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:03:23.784902+00:00"},"optionObservedAt":"2026-10-21T19:56:22.480Z","bars":[{"c":12.38,"h":12.38,"l":12.37,"n":7,"o":12.37,"t":"2026-10-15T08:55:00Z","v":5000,"vw":12.378878},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-15T10:00:00Z","v":145,"vw":12.11},{"c":12.14,"h":12.18,"l":12.14,"n":3,"o":12.18,"t":"2026-10-15T10:30:00Z","v":1200,"vw":12.165325},{"c":12.3068,"h":12.3068,"l":12.3068,"n":1,"o":12.3068,"t":"2026-10-15T12:05:00Z","v":500,"vw":12.3068},{"c":13.3775,"h":13.3775,"l":12.39,"n":20,"o":12.45,"t":"2026-10-15T12:15:00Z","v":3887,"vw":12.671777},{"c":12.5097,"h":12.5097,"l":12.5097,"n":2,"o":12.5097,"t":"2026-10-15T12:25:00Z","v":462,"vw":12.5097},{"c":12.38,"h":12.43,"l":12.38,"n":5,"o":12.43,"t":"2026-10-15T12:40:00Z","v":683,"vw":12.414305},{"c":12.4392,"h":12.4419,"l":12.436,"n":9,"o":12.44,"t":"2026-10-15T12:45:00Z","v":3430,"vw":12.438479},{"c":12.44,"h":12.45,"l":12.44,"n":8,"o":12.44,"t":"2026-10-15T12:50:00Z","v":1173,"vw":12.445809},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-15T13:05:00Z","v":500,"vw":12.41},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-15T13:15:00Z","v":200,"vw":12.65},{"c":12.24,"h":12.58,"l":12.1,"n":274,"o":12.49,"t":"2026-10-15T13:30:00Z","v":38093,"vw":12.366202},{"c":12.46,"h":12.46,"l":12.2,"n":377,"o":12.22,"t":"2026-10-15T13:35:00Z","v":38413,"vw":12.256862},{"c":12.36,"h":12.42,"l":12.3102,"n":118,"o":12.38,"t":"2026-10-15T13:40:00Z","v":4159,"vw":12.37565},{"c":12.39,"h":12.44,"l":12.3,"n":294,"o":12.36,"t":"2026-10-15T13:45:00Z","v":26087,"vw":12.394093},{"c":12.415,"h":12.47,"l":12.31,"n":356,"o":12.41,"t":"2026-10-15T13:50:00Z","v":60457,"vw":12.367675},{"c":12.25,"h":12.41,"l":12.22,"n":376,"o":12.41,"t":"2026-10-15T13:55:00Z","v":30386,"vw":12.283621},{"c":12.395,"h":12.405,"l":12.2601,"n":251,"o":12.29,"t":"2026-10-15T14:00:00Z","v":15092,"vw":12.357719},{"c":12.49,"h":12.51,"l":12.35,"n":573,"o":12.36,"t":"2026-10-15T14:05:00Z","v":57495,"vw":12.436744},{"c":12.46,"h":12.54,"l":12.435,"n":243,"o":12.51,"t":"2026-10-15T14:10:00Z","v":15946,"vw":12.485894},{"c":12.435,"h":12.4596,"l":12.42,"n":143,"o":12.45,"t":"2026-10-15T14:15:00Z","v":16774,"vw":12.439092},{"c":12.33,"h":12.43,"l":12.33,"n":267,"o":12.42,"t":"2026-10-15T14:20:00Z","v":20037,"vw":12.397643},{"c":12.27,"h":12.33,"l":12.27,"n":341,"o":12.32,"t":"2026-10-15T14:25:00Z","v":33736,"vw":12.296443},{"c":12.36,"h":12.39,"l":12.26,"n":364,"o":12.26,"t":"2026-10-15T14:30:00Z","v":29592,"vw":12.327516},{"c":12.43,"h":12.43,"l":12.3001,"n":389,"o":12.355,"t":"2026-10-15T14:35:00Z","v":30686,"vw":12.34487},{"c":12.47,"h":12.49,"l":12.42,"n":215,"o":12.42,"t":"2026-10-15T14:40:00Z","v":23739,"vw":12.458289},{"c":12.415,"h":12.46,"l":12.36,"n":270,"o":12.46,"t":"2026-10-15T14:45:00Z","v":20748,"vw":12.419407},{"c":12.395,"h":12.41,"l":12.37,"n":225,"o":12.41,"t":"2026-10-15T14:50:00Z","v":16775,"vw":12.394594},{"c":12.43,"h":12.45,"l":12.38,"n":522,"o":12.38,"t":"2026-10-15T14:55:00Z","v":44565,"vw":12.411972},{"c":12.53,"h":12.54,"l":12.43,"n":206,"o":12.435,"t":"2026-10-15T15:00:00Z","v":15375,"vw":12.460193},{"c":12.62,"h":12.65,"l":12.52,"n":324,"o":12.54,"t":"2026-10-15T15:05:00Z","v":40577,"vw":12.584603},{"c":12.8,"h":12.84,"l":12.635,"n":316,"o":12.635,"t":"2026-10-15T15:10:00Z","v":47058,"vw":12.755618},{"c":12.69,"h":12.84,"l":12.69,"n":240,"o":12.83,"t":"2026-10-15T15:15:00Z","v":28636,"vw":12.762752},{"c":12.62,"h":12.71,"l":12.61,"n":729,"o":12.67,"t":"2026-10-15T15:20:00Z","v":65780,"vw":12.670222},{"c":12.65,"h":12.715,"l":12.64,"n":337,"o":12.64,"t":"2026-10-15T15:25:00Z","v":23842,"vw":12.668456},{"c":12.64,"h":12.67,"l":12.63,"n":180,"o":12.67,"t":"2026-10-15T15:30:00Z","v":8652,"vw":12.658242},{"c":12.62,"h":12.6699,"l":12.61,"n":129,"o":12.64,"t":"2026-10-15T15:35:00Z","v":10995,"vw":12.635625},{"c":12.62,"h":12.67,"l":12.6,"n":200,"o":12.62,"t":"2026-10-15T15:40:00Z","v":14540,"vw":12.648796},{"c":12.625,"h":12.65,"l":12.585,"n":171,"o":12.6,"t":"2026-10-15T15:45:00Z","v":73419,"vw":12.595406},{"c":12.63,"h":12.675,"l":12.62,"n":130,"o":12.625,"t":"2026-10-15T15:50:00Z","v":10149,"vw":12.652159},{"c":12.63,"h":12.65,"l":12.59,"n":174,"o":12.61,"t":"2026-10-15T15:55:00Z","v":13578,"vw":12.628077},{"c":12.55,"h":12.6553,"l":12.5401,"n":134,"o":12.63,"t":"2026-10-15T16:00:00Z","v":7682,"vw":12.596931},{"c":12.55,"h":12.6,"l":12.5251,"n":446,"o":12.55,"t":"2026-10-15T16:05:00Z","v":46605,"vw":12.567992},{"c":12.6,"h":12.6299,"l":12.47,"n":297,"o":12.55,"t":"2026-10-15T16:10:00Z","v":28551,"vw":12.553275},{"c":12.5,"h":12.61,"l":12.5,"n":376,"o":12.61,"t":"2026-10-15T16:15:00Z","v":24873,"vw":12.56002},{"c":12.475,"h":12.5101,"l":12.45,"n":383,"o":12.5,"t":"2026-10-15T16:20:00Z","v":40747,"vw":12.478711},{"c":12.48,"h":12.4991,"l":12.45,"n":208,"o":12.475,"t":"2026-10-15T16:25:00Z","v":17056,"vw":12.478559},{"c":12.5,"h":12.52,"l":12.47,"n":260,"o":12.48,"t":"2026-10-15T16:30:00Z","v":19862,"vw":12.49821},{"c":12.52,"h":12.57,"l":12.5,"n":283,"o":12.51,"t":"2026-10-15T16:35:00Z","v":23663,"vw":12.531461},{"c":12.515,"h":12.52,"l":12.48,"n":251,"o":12.5,"t":"2026-10-15T16:40:00Z","v":15731,"vw":12.502239},{"c":12.33,"h":12.54,"l":12.33,"n":348,"o":12.515,"t":"2026-10-15T16:45:00Z","v":40501,"vw":12.456966},{"c":12.4,"h":12.41,"l":12.29,"n":380,"o":12.32,"t":"2026-10-15T16:50:00Z","v":28193,"vw":12.357733},{"c":12.425,"h":12.44,"l":12.395,"n":234,"o":12.4,"t":"2026-10-15T16:55:00Z","v":10445,"vw":12.418153},{"c":12.415,"h":12.425,"l":12.39,"n":315,"o":12.425,"t":"2026-10-15T17:00:00Z","v":14207,"vw":12.413803},{"c":12.46,"h":12.46,"l":12.415,"n":251,"o":12.415,"t":"2026-10-15T17:05:00Z","v":12160,"vw":12.441951},{"c":12.455,"h":12.48,"l":12.44,"n":289,"o":12.46,"t":"2026-10-15T17:10:00Z","v":18278,"vw":12.461039},{"c":12.47,"h":12.5,"l":12.45,"n":210,"o":12.46,"t":"2026-10-15T17:15:00Z","v":11928,"vw":12.471367},{"c":12.53,"h":12.53,"l":12.45,"n":424,"o":12.48,"t":"2026-10-15T17:20:00Z","v":28533,"vw":12.486125},{"c":12.47,"h":12.535,"l":12.47,"n":174,"o":12.53,"t":"2026-10-15T17:25:00Z","v":6295,"vw":12.507644},{"c":12.475,"h":12.4868,"l":12.445,"n":163,"o":12.46,"t":"2026-10-15T17:30:00Z","v":6652,"vw":12.46132},{"c":12.45,"h":12.49,"l":12.45,"n":162,"o":12.48,"t":"2026-10-15T17:35:00Z","v":10408,"vw":12.476012},{"c":12.46,"h":12.47,"l":12.455,"n":120,"o":12.455,"t":"2026-10-15T17:40:00Z","v":7440,"vw":12.46343},{"c":12.505,"h":12.51,"l":12.43,"n":381,"o":12.45,"t":"2026-10-15T17:45:00Z","v":20986,"vw":12.474895},{"c":12.51,"h":12.51,"l":12.49,"n":641,"o":12.505,"t":"2026-10-15T17:50:00Z","v":38319,"vw":12.501387},{"c":12.48,"h":12.52,"l":12.4707,"n":431,"o":12.51,"t":"2026-10-15T17:55:00Z","v":50662,"vw":12.496132},{"c":12.435,"h":12.47,"l":12.42,"n":174,"o":12.47,"t":"2026-10-15T18:00:00Z","v":11478,"vw":12.447137},{"c":12.405,"h":12.45,"l":12.4,"n":183,"o":12.435,"t":"2026-10-15T18:05:00Z","v":7574,"vw":12.433513},{"c":12.38,"h":12.39,"l":12.38,"n":115,"o":12.38,"t":"2026-10-15T18:10:00Z","v":6313,"vw":12.387715},{"c":12.44,"h":12.465,"l":12.38,"n":444,"o":12.39,"t":"2026-10-15T18:15:00Z","v":37678,"vw":12.412226},{"c":12.4225,"h":12.43,"l":12.4,"n":231,"o":12.42,"t":"2026-10-15T18:20:00Z","v":29595,"vw":12.409867},{"c":12.46,"h":12.46,"l":12.42,"n":194,"o":12.42,"t":"2026-10-15T18:25:00Z","v":8997,"vw":12.443619},{"c":12.45,"h":12.48,"l":12.45,"n":151,"o":12.45,"t":"2026-10-15T18:30:00Z","v":9755,"vw":12.456801},{"c":12.46,"h":12.48,"l":12.45,"n":130,"o":12.45,"t":"2026-10-15T18:35:00Z","v":8023,"vw":12.465248},{"c":12.46,"h":12.5,"l":12.4,"n":927,"o":12.45,"t":"2026-10-15T18:40:00Z","v":88196,"vw":12.455244},{"c":12.53,"h":12.5499,"l":12.455,"n":369,"o":12.46,"t":"2026-10-15T18:45:00Z","v":29414,"vw":12.49605},{"c":12.52,"h":12.54,"l":12.52,"n":113,"o":12.535,"t":"2026-10-15T18:50:00Z","v":6482,"vw":12.529398},{"c":12.42,"h":12.52,"l":12.415,"n":182,"o":12.52,"t":"2026-10-15T18:55:00Z","v":35933,"vw":12.482654},{"c":12.475,"h":12.48,"l":12.415,"n":461,"o":12.43,"t":"2026-10-15T19:00:00Z","v":40146,"vw":12.455155},{"c":12.54,"h":12.54,"l":12.475,"n":169,"o":12.475,"t":"2026-10-15T19:05:00Z","v":15185,"vw":12.499788},{"c":12.57,"h":12.57,"l":12.515,"n":223,"o":12.53,"t":"2026-10-15T19:10:00Z","v":14665,"vw":12.53976},{"c":12.59,"h":12.61,"l":12.56,"n":206,"o":12.58,"t":"2026-10-15T19:15:00Z","v":25109,"vw":12.586034},{"c":12.59,"h":12.62,"l":12.56,"n":469,"o":12.6,"t":"2026-10-15T19:20:00Z","v":44599,"vw":12.597016},{"c":12.52,"h":12.6,"l":12.5,"n":287,"o":12.585,"t":"2026-10-15T19:25:00Z","v":24442,"vw":12.554547},{"c":12.595,"h":12.63,"l":12.5,"n":382,"o":12.53,"t":"2026-10-15T19:30:00Z","v":36819,"vw":12.556814},{"c":12.66,"h":12.74,"l":12.59,"n":663,"o":12.595,"t":"2026-10-15T19:35:00Z","v":68800,"vw":12.633891},{"c":12.69,"h":12.75,"l":12.665,"n":685,"o":12.665,"t":"2026-10-15T19:40:00Z","v":44273,"vw":12.685785},{"c":12.9,"h":12.98,"l":12.69,"n":678,"o":12.72,"t":"2026-10-15T19:45:00Z","v":74124,"vw":12.868123},{"c":12.79,"h":12.9,"l":12.76,"n":945,"o":12.88,"t":"2026-10-15T19:50:00Z","v":83965,"vw":12.825294},{"c":12.88,"h":12.89,"l":12.74,"n":3008,"o":12.79,"t":"2026-10-15T19:55:00Z","v":405983,"vw":12.820225},{"c":12.89,"h":12.89,"l":12.89,"n":17,"o":12.89,"t":"2026-10-15T20:00:00Z","v":154257,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-15T20:25:00Z","v":11461,"vw":12.89},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-15T20:30:00Z","v":195,"vw":12.87},{"c":13,"h":13,"l":12.8,"n":4,"o":12.8,"t":"2026-10-15T20:35:00Z","v":365,"vw":12.936288},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-15T20:45:00Z","v":816,"vw":12.89},{"c":12.4476,"h":13,"l":12.4476,"n":2,"o":13,"t":"2026-10-15T20:55:00Z","v":275,"vw":12.648473},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-15T21:55:00Z","v":110,"vw":12.5},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-15T22:45:00Z","v":800,"vw":12.88},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T23:50:00Z","v":100,"vw":12.9},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-16T11:45:00Z","v":1243,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-16T11:50:00Z","v":112,"vw":12.89},{"c":12.88,"h":12.88,"l":12.86,"n":44,"o":12.86,"t":"2026-10-16T12:10:00Z","v":1200,"vw":12.875812},{"c":12.87,"h":13.06,"l":12.77,"n":186,"o":12.88,"t":"2026-10-16T13:30:00Z","v":26815,"vw":12.893052},{"c":12.77,"h":12.94,"l":12.76,"n":222,"o":12.845,"t":"2026-10-16T13:35:00Z","v":21455,"vw":12.846055},{"c":12.79,"h":12.8,"l":12.7,"n":242,"o":12.74,"t":"2026-10-16T13:40:00Z","v":10784,"vw":12.742412},{"c":12.7,"h":12.805,"l":12.7,"n":96,"o":12.7708,"t":"2026-10-16T13:45:00Z","v":2164,"vw":12.770927},{"c":12.83,"h":12.84,"l":12.69,"n":137,"o":12.8127,"t":"2026-10-16T13:50:00Z","v":4956,"vw":12.748301},{"c":12.86,"h":12.87,"l":12.83,"n":165,"o":12.83,"t":"2026-10-16T13:55:00Z","v":14247,"vw":12.837742},{"c":13,"h":13.05,"l":12.845,"n":336,"o":12.845,"t":"2026-10-16T14:00:00Z","v":61948,"vw":12.971177},{"c":12.975,"h":13.0343,"l":12.95,"n":74,"o":13,"t":"2026-10-16T14:05:00Z","v":10916,"vw":12.984241},{"c":12.93,"h":12.9328,"l":12.85,"n":201,"o":12.93,"t":"2026-10-16T14:10:00Z","v":17209,"vw":12.914998},{"c":12.86,"h":12.95,"l":12.86,"n":143,"o":12.93,"t":"2026-10-16T14:15:00Z","v":7678,"vw":12.909008},{"c":12.87,"h":12.9,"l":12.83,"n":227,"o":12.84,"t":"2026-10-16T14:20:00Z","v":35535,"vw":12.884981},{"c":12.81,"h":12.89,"l":12.81,"n":137,"o":12.87,"t":"2026-10-16T14:25:00Z","v":10929,"vw":12.865256},{"c":12.84,"h":12.885,"l":12.83,"n":153,"o":12.835,"t":"2026-10-16T14:30:00Z","v":6453,"vw":12.850168},{"c":12.83,"h":12.93,"l":12.83,"n":224,"o":12.855,"t":"2026-10-16T14:35:00Z","v":15458,"vw":12.884761},{"c":12.835,"h":12.84,"l":12.8,"n":181,"o":12.82,"t":"2026-10-16T14:40:00Z","v":10749,"vw":12.82112},{"c":12.89,"h":12.91,"l":12.835,"n":235,"o":12.835,"t":"2026-10-16T14:45:00Z","v":16126,"vw":12.850593},{"c":12.785,"h":12.89,"l":12.75,"n":304,"o":12.89,"t":"2026-10-16T14:50:00Z","v":20292,"vw":12.812673},{"c":12.825,"h":12.84,"l":12.81,"n":158,"o":12.81,"t":"2026-10-16T14:55:00Z","v":4715,"vw":12.823367},{"c":12.79,"h":12.8538,"l":12.78,"n":205,"o":12.81,"t":"2026-10-16T15:00:00Z","v":10158,"vw":12.813346},{"c":12.69,"h":12.815,"l":12.69,"n":192,"o":12.8,"t":"2026-10-16T15:05:00Z","v":14755,"vw":12.760505},{"c":12.65,"h":12.69,"l":12.62,"n":122,"o":12.68,"t":"2026-10-16T15:10:00Z","v":8463,"vw":12.651761},{"c":12.665,"h":12.69,"l":12.66,"n":101,"o":12.67,"t":"2026-10-16T15:15:00Z","v":4426,"vw":12.668798},{"c":12.6,"h":12.665,"l":12.595,"n":118,"o":12.665,"t":"2026-10-16T15:20:00Z","v":8693,"vw":12.628279},{"c":12.63,"h":12.665,"l":12.62,"n":129,"o":12.62,"t":"2026-10-16T15:25:00Z","v":7600,"vw":12.631128},{"c":12.59,"h":12.66,"l":12.59,"n":69,"o":12.66,"t":"2026-10-16T15:30:00Z","v":4903,"vw":12.611183},{"c":12.57,"h":12.6,"l":12.56,"n":122,"o":12.6,"t":"2026-10-16T15:35:00Z","v":8789,"vw":12.583391},{"c":12.605,"h":12.61,"l":12.59,"n":89,"o":12.59,"t":"2026-10-16T15:40:00Z","v":3624,"vw":12.596556},{"c":12.58,"h":12.625,"l":12.58,"n":201,"o":12.61,"t":"2026-10-16T15:45:00Z","v":12067,"vw":12.605609},{"c":12.4799,"h":12.57,"l":12.4622,"n":309,"o":12.57,"t":"2026-10-16T15:50:00Z","v":27034,"vw":12.509333},{"c":12.485,"h":12.485,"l":12.45,"n":239,"o":12.4781,"t":"2026-10-16T15:55:00Z","v":18764,"vw":12.461194},{"c":12.495,"h":12.505,"l":12.48,"n":107,"o":12.485,"t":"2026-10-16T16:00:00Z","v":4666,"vw":12.491548},{"c":12.49,"h":12.53,"l":12.48,"n":127,"o":12.51,"t":"2026-10-16T16:05:00Z","v":7442,"vw":12.505123},{"c":12.56,"h":12.56,"l":12.51,"n":93,"o":12.51,"t":"2026-10-16T16:10:00Z","v":2977,"vw":12.544729},{"c":12.56,"h":12.6,"l":12.5,"n":313,"o":12.58,"t":"2026-10-16T16:15:00Z","v":28740,"vw":12.523957},{"c":12.56,"h":12.58,"l":12.56,"n":54,"o":12.56,"t":"2026-10-16T16:20:00Z","v":2627,"vw":12.568039},{"c":12.54,"h":12.55,"l":12.54,"n":126,"o":12.54,"t":"2026-10-16T16:25:00Z","v":4173,"vw":12.541511},{"c":12.48,"h":12.53,"l":12.48,"n":131,"o":12.53,"t":"2026-10-16T16:30:00Z","v":3958,"vw":12.512692},{"c":12.525,"h":12.54,"l":12.47,"n":162,"o":12.47,"t":"2026-10-16T16:35:00Z","v":9197,"vw":12.51658},{"c":12.55,"h":12.55,"l":12.5001,"n":111,"o":12.52,"t":"2026-10-16T16:40:00Z","v":5714,"vw":12.518914},{"c":12.48,"h":12.535,"l":12.47,"n":151,"o":12.535,"t":"2026-10-16T16:45:00Z","v":10867,"vw":12.483683},{"c":12.545,"h":12.56,"l":12.48,"n":140,"o":12.49,"t":"2026-10-16T16:50:00Z","v":7098,"vw":12.510084},{"c":12.55,"h":12.55,"l":12.52,"n":89,"o":12.53,"t":"2026-10-16T16:55:00Z","v":4626,"vw":12.542059},{"c":12.485,"h":12.56,"l":12.48,"n":96,"o":12.56,"t":"2026-10-16T17:00:00Z","v":4788,"vw":12.513516},{"c":12.485,"h":12.505,"l":12.48,"n":91,"o":12.485,"t":"2026-10-16T17:05:00Z","v":3434,"vw":12.491541},{"c":12.49,"h":12.49,"l":12.49,"n":66,"o":12.49,"t":"2026-10-16T17:10:00Z","v":2348,"vw":12.49},{"c":12.49,"h":12.4961,"l":12.48,"n":77,"o":12.4961,"t":"2026-10-16T17:15:00Z","v":4216,"vw":12.491615},{"c":12.52,"h":12.52,"l":12.47,"n":151,"o":12.49,"t":"2026-10-16T17:20:00Z","v":6595,"vw":12.498057},{"c":12.55,"h":12.565,"l":12.525,"n":149,"o":12.525,"t":"2026-10-16T17:25:00Z","v":7675,"vw":12.536241},{"c":12.465,"h":12.555,"l":12.45,"n":512,"o":12.555,"t":"2026-10-16T17:30:00Z","v":47858,"vw":12.496386},{"c":12.49,"h":12.5,"l":12.445,"n":124,"o":12.46,"t":"2026-10-16T17:35:00Z","v":10712,"vw":12.46307},{"c":12.5297,"h":12.585,"l":12.46,"n":161,"o":12.485,"t":"2026-10-16T17:40:00Z","v":11083,"vw":12.514797},{"c":12.47,"h":12.54,"l":12.47,"n":110,"o":12.52,"t":"2026-10-16T17:45:00Z","v":4263,"vw":12.500185},{"c":12.445,"h":12.46,"l":12.445,"n":107,"o":12.46,"t":"2026-10-16T17:50:00Z","v":3298,"vw":12.449477},{"c":12.45,"h":12.47,"l":12.43,"n":152,"o":12.43,"t":"2026-10-16T17:55:00Z","v":7663,"vw":12.448815},{"c":12.41,"h":12.44,"l":12.395,"n":130,"o":12.44,"t":"2026-10-16T18:00:00Z","v":6683,"vw":12.40912},{"c":12.445,"h":12.45,"l":12.415,"n":97,"o":12.42,"t":"2026-10-16T18:05:00Z","v":3397,"vw":12.427898},{"c":12.42,"h":12.43,"l":12.4,"n":86,"o":12.43,"t":"2026-10-16T18:10:00Z","v":3181,"vw":12.41961},{"c":12.37,"h":12.42,"l":12.37,"n":172,"o":12.42,"t":"2026-10-16T18:15:00Z","v":4653,"vw":12.396917},{"c":12.38,"h":12.4,"l":12.33,"n":344,"o":12.37,"t":"2026-10-16T18:20:00Z","v":41000,"vw":12.353885},{"c":12.35,"h":12.37,"l":12.35,"n":147,"o":12.37,"t":"2026-10-16T18:25:00Z","v":6338,"vw":12.358717},{"c":12.37,"h":12.37,"l":12.325,"n":233,"o":12.35,"t":"2026-10-16T18:30:00Z","v":9259,"vw":12.350066},{"c":12.35,"h":12.36,"l":12.34,"n":125,"o":12.36,"t":"2026-10-16T18:35:00Z","v":4295,"vw":12.350371},{"c":12.3525,"h":12.37,"l":12.34,"n":187,"o":12.36,"t":"2026-10-16T18:40:00Z","v":7783,"vw":12.357089},{"c":12.31,"h":12.37,"l":12.31,"n":237,"o":12.355,"t":"2026-10-16T18:45:00Z","v":8334,"vw":12.335131},{"c":12.305,"h":12.34,"l":12.29,"n":200,"o":12.3,"t":"2026-10-16T18:50:00Z","v":8910,"vw":12.306919},{"c":12.37,"h":12.39,"l":12.29,"n":372,"o":12.305,"t":"2026-10-16T18:55:00Z","v":17946,"vw":12.325672},{"c":12.34,"h":12.39,"l":12.34,"n":148,"o":12.375,"t":"2026-10-16T19:00:00Z","v":6440,"vw":12.368716},{"c":12.35,"h":12.36,"l":12.32,"n":160,"o":12.345,"t":"2026-10-16T19:05:00Z","v":5924,"vw":12.341274},{"c":12.425,"h":12.4365,"l":12.36,"n":158,"o":12.36,"t":"2026-10-16T19:10:00Z","v":7904,"vw":12.412482},{"c":12.44,"h":12.45,"l":12.4,"n":234,"o":12.435,"t":"2026-10-16T19:15:00Z","v":9409,"vw":12.421302},{"c":12.42,"h":12.47,"l":12.41,"n":169,"o":12.46,"t":"2026-10-16T19:20:00Z","v":4994,"vw":12.440194},{"c":12.43,"h":12.43,"l":12.4,"n":180,"o":12.405,"t":"2026-10-16T19:25:00Z","v":4892,"vw":12.409724},{"c":12.385,"h":12.44,"l":12.38,"n":262,"o":12.44,"t":"2026-10-16T19:30:00Z","v":16701,"vw":12.398915},{"c":12.3633,"h":12.41,"l":12.36,"n":326,"o":12.39,"t":"2026-10-16T19:35:00Z","v":17192,"vw":12.377052},{"c":12.34,"h":12.38,"l":12.33,"n":298,"o":12.3718,"t":"2026-10-16T19:40:00Z","v":21054,"vw":12.356326},{"c":12.36,"h":12.36,"l":12.3,"n":409,"o":12.36,"t":"2026-10-16T19:45:00Z","v":32097,"vw":12.330029},{"c":12.41,"h":12.43,"l":12.36,"n":515,"o":12.37,"t":"2026-10-16T19:50:00Z","v":28146,"vw":12.400671},{"c":12.45,"h":12.46,"l":12.385,"n":1160,"o":12.41,"t":"2026-10-16T19:55:00Z","v":82949,"vw":12.419454},{"c":12.44,"h":12.44,"l":12.44,"n":17,"o":12.44,"t":"2026-10-16T20:00:00Z","v":135984,"vw":12.44},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-16T20:15:00Z","v":344,"vw":13.1},{"c":12.5,"h":12.51,"l":12.5,"n":3,"o":12.51,"t":"2026-10-16T20:30:00Z","v":325,"vw":12.506142},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-16T20:35:00Z","v":100,"vw":12.72},{"c":12.9222,"h":12.9222,"l":12.9222,"n":1,"o":12.9222,"t":"2026-10-16T20:40:00Z","v":100,"vw":12.9222},{"c":12.5,"h":12.51,"l":12.5,"n":2,"o":12.51,"t":"2026-10-16T20:45:00Z","v":500,"vw":12.504},{"c":12.47,"h":12.48,"l":12.47,"n":5,"o":12.48,"t":"2026-10-16T21:30:00Z","v":510,"vw":12.475},{"c":12.47,"h":12.47,"l":12.46,"n":17,"o":12.46,"t":"2026-10-16T23:30:00Z","v":1989,"vw":12.465247},{"c":12.59,"h":12.59,"l":12.56,"n":5,"o":12.56,"t":"2026-10-19T08:00:00Z","v":619,"vw":12.568817},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-19T11:05:00Z","v":501,"vw":12.51},{"c":12.48,"h":12.5684,"l":12.48,"n":10,"o":12.5,"t":"2026-10-19T11:25:00Z","v":511,"vw":12.516133},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-19T12:20:00Z","v":400,"vw":12.46},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-19T13:00:00Z","v":100,"vw":12.6},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-19T13:10:00Z","v":565,"vw":12.44},{"c":12.62,"h":12.62,"l":12.53,"n":5,"o":12.53,"t":"2026-10-19T13:25:00Z","v":740,"vw":12.603287},{"c":12.385,"h":12.57,"l":12.305,"n":142,"o":12.5,"t":"2026-10-19T13:30:00Z","v":19856,"vw":12.501755},{"c":12.3,"h":12.52,"l":12.3,"n":87,"o":12.405,"t":"2026-10-19T13:35:00Z","v":1636,"vw":12.369467},{"c":12.21,"h":12.52,"l":12.19,"n":169,"o":12.52,"t":"2026-10-19T13:40:00Z","v":12410,"vw":12.257863},{"c":12.294,"h":12.305,"l":12.2,"n":127,"o":12.21,"t":"2026-10-19T13:45:00Z","v":7017,"vw":12.273281},{"c":12.15,"h":12.3482,"l":12.12,"n":173,"o":12.305,"t":"2026-10-19T13:50:00Z","v":13963,"vw":12.196622},{"c":12.15,"h":12.175,"l":12.09,"n":96,"o":12.1607,"t":"2026-10-19T13:55:00Z","v":5419,"vw":12.135175},{"c":12.06,"h":12.15,"l":12.05,"n":142,"o":12.15,"t":"2026-10-19T14:00:00Z","v":14610,"vw":12.089553},{"c":11.9249,"h":12.06,"l":11.9249,"n":251,"o":12.04,"t":"2026-10-19T14:05:00Z","v":19717,"vw":11.99861},{"c":12.035,"h":12.06,"l":11.96,"n":179,"o":11.99,"t":"2026-10-19T14:10:00Z","v":16626,"vw":11.985396},{"c":12.07,"h":12.1048,"l":12.05,"n":81,"o":12.06,"t":"2026-10-19T14:15:00Z","v":8488,"vw":12.066979},{"c":12.0777,"h":12.085,"l":12.03,"n":139,"o":12.07,"t":"2026-10-19T14:20:00Z","v":14187,"vw":12.04249},{"c":12.03,"h":12.08,"l":12.0206,"n":120,"o":12.07,"t":"2026-10-19T14:25:00Z","v":15605,"vw":12.041414},{"c":12.03,"h":12.03,"l":11.97,"n":132,"o":12.03,"t":"2026-10-19T14:30:00Z","v":10438,"vw":12.002584},{"c":12.045,"h":12.05,"l":12.01,"n":139,"o":12.015,"t":"2026-10-19T14:35:00Z","v":9585,"vw":12.03171},{"c":12.055,"h":12.07,"l":12.0475,"n":88,"o":12.06,"t":"2026-10-19T14:40:00Z","v":2773,"vw":12.06298},{"c":12.07,"h":12.1,"l":12.06,"n":107,"o":12.06,"t":"2026-10-19T14:45:00Z","v":5148,"vw":12.078443},{"c":12.07,"h":12.07,"l":12.0509,"n":38,"o":12.07,"t":"2026-10-19T14:50:00Z","v":4246,"vw":12.058329},{"c":12.08,"h":12.1,"l":12.035,"n":220,"o":12.05,"t":"2026-10-19T14:55:00Z","v":33918,"vw":12.060999},{"c":12.01,"h":12.09,"l":12,"n":167,"o":12.06,"t":"2026-10-19T15:00:00Z","v":19477,"vw":12.034608},{"c":12.06,"h":12.065,"l":12.01,"n":116,"o":12.02,"t":"2026-10-19T15:05:00Z","v":15886,"vw":12.044277},{"c":12.05,"h":12.06,"l":12.04,"n":121,"o":12.06,"t":"2026-10-19T15:10:00Z","v":8437,"vw":12.050925},{"c":12.09,"h":12.09,"l":12.05,"n":118,"o":12.05,"t":"2026-10-19T15:15:00Z","v":6859,"vw":12.065492},{"c":12.14,"h":12.145,"l":12.08,"n":145,"o":12.095,"t":"2026-10-19T15:20:00Z","v":8173,"vw":12.099993},{"c":12.1883,"h":12.1883,"l":12.1,"n":169,"o":12.14,"t":"2026-10-19T15:25:00Z","v":16403,"vw":12.137106},{"c":12.115,"h":12.18,"l":12.1,"n":143,"o":12.175,"t":"2026-10-19T15:30:00Z","v":19597,"vw":12.133494},{"c":12.13,"h":12.14,"l":12.12,"n":100,"o":12.12,"t":"2026-10-19T15:35:00Z","v":7256,"vw":12.129255},{"c":12.1,"h":12.14,"l":12.1,"n":72,"o":12.13,"t":"2026-10-19T15:40:00Z","v":5436,"vw":12.124924},{"c":12.13,"h":12.14,"l":12.09,"n":86,"o":12.1,"t":"2026-10-19T15:45:00Z","v":12048,"vw":12.111031},{"c":12.14,"h":12.14,"l":12.12,"n":96,"o":12.12,"t":"2026-10-19T15:50:00Z","v":6250,"vw":12.130562},{"c":12.08,"h":12.14,"l":12.08,"n":117,"o":12.13,"t":"2026-10-19T15:55:00Z","v":7253,"vw":12.111233},{"c":12.0401,"h":12.09,"l":12.04,"n":70,"o":12.08,"t":"2026-10-19T16:00:00Z","v":5771,"vw":12.052411},{"c":12.115,"h":12.115,"l":12.01,"n":157,"o":12.0494,"t":"2026-10-19T16:05:00Z","v":68471,"vw":12.047934},{"c":12.125,"h":12.14,"l":12.11,"n":75,"o":12.14,"t":"2026-10-19T16:10:00Z","v":4949,"vw":12.131296},{"c":12.13,"h":12.15,"l":12.13,"n":93,"o":12.13,"t":"2026-10-19T16:15:00Z","v":5294,"vw":12.131441},{"c":12.11,"h":12.13,"l":12.1,"n":160,"o":12.13,"t":"2026-10-19T16:20:00Z","v":10032,"vw":12.114627},{"c":12.115,"h":12.12,"l":12.1,"n":206,"o":12.11,"t":"2026-10-19T16:25:00Z","v":15346,"vw":12.108691},{"c":12.065,"h":12.105,"l":12.065,"n":267,"o":12.1,"t":"2026-10-19T16:30:00Z","v":37028,"vw":12.094874},{"c":12.07,"h":12.0855,"l":12.07,"n":80,"o":12.07,"t":"2026-10-19T16:35:00Z","v":4739,"vw":12.072741},{"c":12.105,"h":12.13,"l":12.07,"n":190,"o":12.09,"t":"2026-10-19T16:40:00Z","v":30283,"vw":12.102872},{"c":12.1,"h":12.13,"l":12.08,"n":138,"o":12.09,"t":"2026-10-19T16:45:00Z","v":23334,"vw":12.110682},{"c":12.11,"h":12.13,"l":12.1,"n":85,"o":12.1,"t":"2026-10-19T16:50:00Z","v":3519,"vw":12.109974},{"c":12.06,"h":12.1299,"l":12.06,"n":150,"o":12.11,"t":"2026-10-19T16:55:00Z","v":8683,"vw":12.087739},{"c":12.08,"h":12.08,"l":12.04,"n":117,"o":12.06,"t":"2026-10-19T17:00:00Z","v":10009,"vw":12.056633},{"c":12.06,"h":12.085,"l":12.06,"n":132,"o":12.08,"t":"2026-10-19T17:05:00Z","v":7175,"vw":12.070292},{"c":12.1,"h":12.1,"l":12.05,"n":137,"o":12.05,"t":"2026-10-19T17:10:00Z","v":10168,"vw":12.072899},{"c":12.12,"h":12.14,"l":12.09,"n":182,"o":12.09,"t":"2026-10-19T17:15:00Z","v":11977,"vw":12.111591},{"c":12.13,"h":12.35,"l":12.11,"n":291,"o":12.11,"t":"2026-10-19T17:20:00Z","v":29209,"vw":12.152267},{"c":12.1399,"h":12.155,"l":12.13,"n":101,"o":12.15,"t":"2026-10-19T17:25:00Z","v":5032,"vw":12.144663},{"c":12.18,"h":12.18,"l":12.134,"n":114,"o":12.135,"t":"2026-10-19T17:30:00Z","v":8355,"vw":12.147336},{"c":12.14,"h":12.1887,"l":12.14,"n":62,"o":12.1887,"t":"2026-10-19T17:35:00Z","v":3058,"vw":12.157651},{"c":12.11,"h":12.155,"l":12.11,"n":149,"o":12.13,"t":"2026-10-19T17:40:00Z","v":13800,"vw":12.137629},{"c":12.07,"h":12.12,"l":12.06,"n":178,"o":12.12,"t":"2026-10-19T17:45:00Z","v":14363,"vw":12.093576},{"c":12.07,"h":12.0999,"l":12.06,"n":139,"o":12.07,"t":"2026-10-19T17:50:00Z","v":7447,"vw":12.085986},{"c":12.095,"h":12.1045,"l":12.07,"n":161,"o":12.07,"t":"2026-10-19T17:55:00Z","v":8689,"vw":12.087787},{"c":12.09,"h":12.095,"l":12.08,"n":125,"o":12.095,"t":"2026-10-19T18:00:00Z","v":6117,"vw":12.087176},{"c":12.098,"h":12.098,"l":12.07,"n":105,"o":12.09,"t":"2026-10-19T18:05:00Z","v":5793,"vw":12.078802},{"c":12.08,"h":12.0983,"l":12.08,"n":92,"o":12.08,"t":"2026-10-19T18:10:00Z","v":3950,"vw":12.086134},{"c":12.055,"h":12.11,"l":12.02,"n":930,"o":12.08,"t":"2026-10-19T18:15:00Z","v":114146,"vw":12.03732},{"c":12.08,"h":12.09,"l":12.06,"n":80,"o":12.06,"t":"2026-10-19T18:20:00Z","v":5253,"vw":12.075031},{"c":12.05,"h":12.075,"l":12.035,"n":99,"o":12.075,"t":"2026-10-19T18:25:00Z","v":5372,"vw":12.050372},{"c":12.05,"h":12.05,"l":12.04,"n":132,"o":12.05,"t":"2026-10-19T18:30:00Z","v":5800,"vw":12.047827},{"c":12.075,"h":12.075,"l":12.05,"n":115,"o":12.05,"t":"2026-10-19T18:35:00Z","v":5293,"vw":12.060415},{"c":12.085,"h":12.085,"l":12.07,"n":106,"o":12.075,"t":"2026-10-19T18:40:00Z","v":6041,"vw":12.077022},{"c":12.082,"h":12.11,"l":12.08,"n":142,"o":12.08,"t":"2026-10-19T18:45:00Z","v":8961,"vw":12.096731},{"c":12.13,"h":12.13,"l":12.09,"n":148,"o":12.09,"t":"2026-10-19T18:50:00Z","v":9215,"vw":12.117149},{"c":12.18,"h":12.2,"l":12.125,"n":264,"o":12.13,"t":"2026-10-19T18:55:00Z","v":43720,"vw":12.158282},{"c":12.2,"h":12.24,"l":12.17,"n":450,"o":12.18,"t":"2026-10-19T19:00:00Z","v":51183,"vw":12.200522},{"c":12.19,"h":12.22,"l":12.18,"n":163,"o":12.2,"t":"2026-10-19T19:05:00Z","v":11798,"vw":12.201164},{"c":12.14,"h":12.21,"l":12.135,"n":202,"o":12.18,"t":"2026-10-19T19:10:00Z","v":13455,"vw":12.171547},{"c":12.17,"h":12.1791,"l":12.1415,"n":182,"o":12.155,"t":"2026-10-19T19:15:00Z","v":9807,"vw":12.160155},{"c":12.175,"h":12.19,"l":12.14,"n":284,"o":12.17,"t":"2026-10-19T19:20:00Z","v":19580,"vw":12.166472},{"c":12.11,"h":12.19,"l":12.11,"n":180,"o":12.19,"t":"2026-10-19T19:25:00Z","v":8665,"vw":12.137823},{"c":12.08,"h":12.115,"l":12.08,"n":242,"o":12.115,"t":"2026-10-19T19:30:00Z","v":13139,"vw":12.096735},{"c":12.11,"h":12.11,"l":12.08,"n":212,"o":12.08,"t":"2026-10-19T19:35:00Z","v":10889,"vw":12.100898},{"c":12.09,"h":12.115,"l":12.08,"n":318,"o":12.11,"t":"2026-10-19T19:40:00Z","v":18235,"vw":12.100239},{"c":12.06,"h":12.09,"l":12.05,"n":476,"o":12.08,"t":"2026-10-19T19:45:00Z","v":29153,"vw":12.072039},{"c":12.075,"h":12.075,"l":12.04,"n":524,"o":12.06,"t":"2026-10-19T19:50:00Z","v":34181,"vw":12.060034},{"c":12.09,"h":12.1,"l":12.02,"n":1819,"o":12.0705,"t":"2026-10-19T19:55:00Z","v":168714,"vw":12.055197},{"c":12.1,"h":12.1,"l":12.1,"n":11,"o":12.1,"t":"2026-10-19T20:00:00Z","v":91785,"vw":12.1},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-19T21:30:00Z","v":200,"vw":12.29},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-19T21:35:00Z","v":600,"vw":12.3},{"c":12.3,"h":12.3,"l":12.1,"n":3,"o":12.2,"t":"2026-10-19T21:40:00Z","v":800,"vw":12.1375},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-20T08:05:00Z","v":129,"vw":12.1},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-20T11:00:00Z","v":150,"vw":12.2},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-20T12:30:00Z","v":140,"vw":12.02},{"c":12.05,"h":12.05,"l":12.05,"n":3,"o":12.05,"t":"2026-10-20T12:40:00Z","v":1001,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-20T12:45:00Z","v":155,"vw":12.05},{"c":12.03,"h":12.03,"l":12.03,"n":7,"o":12.03,"t":"2026-10-20T13:00:00Z","v":245,"vw":12.03},{"c":11.85,"h":12.1378,"l":11.82,"n":179,"o":12,"t":"2026-10-20T13:30:00Z","v":22431,"vw":11.962946},{"c":11.85,"h":11.8987,"l":11.735,"n":225,"o":11.84,"t":"2026-10-20T13:35:00Z","v":13290,"vw":11.82375},{"c":11.79,"h":11.8799,"l":11.72,"n":174,"o":11.85,"t":"2026-10-20T13:40:00Z","v":11718,"vw":11.776271},{"c":11.85,"h":11.9204,"l":11.76,"n":59,"o":11.77,"t":"2026-10-20T13:45:00Z","v":4239,"vw":11.805529},{"c":11.98,"h":11.985,"l":11.85,"n":76,"o":11.85,"t":"2026-10-20T13:50:00Z","v":7272,"vw":11.93882},{"c":12,"h":12.0555,"l":11.92,"n":200,"o":11.985,"t":"2026-10-20T13:55:00Z","v":18802,"vw":11.974304},{"c":12.01,"h":12.0883,"l":11.96,"n":113,"o":11.99,"t":"2026-10-20T14:00:00Z","v":16818,"vw":12.045729},{"c":12.04,"h":12.11,"l":12.02,"n":133,"o":12.06,"t":"2026-10-20T14:05:00Z","v":16865,"vw":12.080301},{"c":11.985,"h":12.05,"l":11.97,"n":130,"o":12.05,"t":"2026-10-20T14:10:00Z","v":10045,"vw":12.01209},{"c":12.07,"h":12.07,"l":11.98,"n":202,"o":11.985,"t":"2026-10-20T14:15:00Z","v":11959,"vw":12.028269},{"c":12.135,"h":12.145,"l":12.03,"n":164,"o":12.05,"t":"2026-10-20T14:20:00Z","v":14533,"vw":12.086606},{"c":12.21,"h":12.29,"l":12.13,"n":459,"o":12.135,"t":"2026-10-20T14:25:00Z","v":57546,"vw":12.240011},{"c":12.09,"h":12.28,"l":12.07,"n":474,"o":12.22,"t":"2026-10-20T14:30:00Z","v":53729,"vw":12.156723},{"c":12.13,"h":12.16,"l":12.08,"n":181,"o":12.11,"t":"2026-10-20T14:35:00Z","v":13249,"vw":12.114336},{"c":12.24,"h":12.25,"l":12.12,"n":283,"o":12.12,"t":"2026-10-20T14:40:00Z","v":26398,"vw":12.219379},{"c":12.13,"h":12.28,"l":12.13,"n":112,"o":12.26,"t":"2026-10-20T14:45:00Z","v":5317,"vw":12.22203},{"c":12.185,"h":12.185,"l":12.1,"n":134,"o":12.12,"t":"2026-10-20T14:50:00Z","v":8021,"vw":12.148144},{"c":12.095,"h":12.16,"l":12.075,"n":117,"o":12.16,"t":"2026-10-20T14:55:00Z","v":7903,"vw":12.120298},{"c":12.06,"h":12.1265,"l":12.06,"n":170,"o":12.095,"t":"2026-10-20T15:00:00Z","v":12527,"vw":12.0881},{"c":11.94,"h":12.04,"l":11.935,"n":274,"o":12.04,"t":"2026-10-20T15:05:00Z","v":26703,"vw":11.973435},{"c":11.88,"h":11.96,"l":11.79,"n":397,"o":11.96,"t":"2026-10-20T15:10:00Z","v":40987,"vw":11.866018},{"c":11.91,"h":11.91,"l":11.87,"n":103,"o":11.875,"t":"2026-10-20T15:15:00Z","v":7706,"vw":11.888968},{"c":11.91,"h":11.94,"l":11.885,"n":212,"o":11.895,"t":"2026-10-20T15:20:00Z","v":22937,"vw":11.909687},{"c":11.89,"h":11.93,"l":11.89,"n":150,"o":11.92,"t":"2026-10-20T15:25:00Z","v":10753,"vw":11.910465},{"c":11.865,"h":11.885,"l":11.845,"n":153,"o":11.885,"t":"2026-10-20T15:30:00Z","v":11862,"vw":11.860959},{"c":11.84,"h":11.88,"l":11.84,"n":124,"o":11.865,"t":"2026-10-20T15:35:00Z","v":7817,"vw":11.861487},{"c":11.86,"h":11.89,"l":11.86,"n":192,"o":11.86,"t":"2026-10-20T15:40:00Z","v":17240,"vw":11.875014},{"c":11.84,"h":11.85,"l":11.82,"n":147,"o":11.85,"t":"2026-10-20T15:45:00Z","v":10099,"vw":11.832588},{"c":11.915,"h":11.915,"l":11.84,"n":148,"o":11.84,"t":"2026-10-20T15:50:00Z","v":8576,"vw":11.861953},{"c":11.87,"h":11.915,"l":11.86,"n":123,"o":11.915,"t":"2026-10-20T15:55:00Z","v":11411,"vw":11.877868},{"c":11.94,"h":11.95,"l":11.87,"n":168,"o":11.87,"t":"2026-10-20T16:00:00Z","v":11965,"vw":11.913925},{"c":11.95,"h":11.9599,"l":11.935,"n":109,"o":11.94,"t":"2026-10-20T16:05:00Z","v":6648,"vw":11.947931},{"c":11.935,"h":11.95,"l":11.915,"n":90,"o":11.95,"t":"2026-10-20T16:10:00Z","v":7484,"vw":11.931266},{"c":11.89,"h":11.95,"l":11.875,"n":165,"o":11.95,"t":"2026-10-20T16:15:00Z","v":12761,"vw":11.901831},{"c":11.91,"h":11.92,"l":11.895,"n":78,"o":11.9063,"t":"2026-10-20T16:20:00Z","v":5058,"vw":11.911283},{"c":11.93,"h":11.94,"l":11.91,"n":123,"o":11.92,"t":"2026-10-20T16:25:00Z","v":8932,"vw":11.926116},{"c":11.92,"h":11.955,"l":11.92,"n":115,"o":11.945,"t":"2026-10-20T16:30:00Z","v":8005,"vw":11.940206},{"c":11.94,"h":11.95,"l":11.93,"n":41,"o":11.93,"t":"2026-10-20T16:35:00Z","v":3228,"vw":11.941854},{"c":11.94,"h":11.95,"l":11.94,"n":107,"o":11.94,"t":"2026-10-20T16:40:00Z","v":6038,"vw":11.9416},{"c":11.945,"h":11.95,"l":11.935,"n":46,"o":11.935,"t":"2026-10-20T16:45:00Z","v":1622,"vw":11.943124},{"c":11.875,"h":11.945,"l":11.87,"n":198,"o":11.945,"t":"2026-10-20T16:50:00Z","v":28585,"vw":11.899151},{"c":11.89,"h":11.9,"l":11.87,"n":72,"o":11.87,"t":"2026-10-20T16:55:00Z","v":4275,"vw":11.886388},{"c":11.905,"h":11.91,"l":11.89,"n":117,"o":11.9,"t":"2026-10-20T17:00:00Z","v":6884,"vw":11.902126},{"c":11.92,"h":11.95,"l":11.895,"n":207,"o":11.905,"t":"2026-10-20T17:05:00Z","v":14585,"vw":11.91907},{"c":11.94,"h":11.945,"l":11.93,"n":79,"o":11.93,"t":"2026-10-20T17:10:00Z","v":4413,"vw":11.937651},{"c":11.94,"h":11.95,"l":11.94,"n":61,"o":11.94,"t":"2026-10-20T17:15:00Z","v":3225,"vw":11.941154},{"c":11.96,"h":11.985,"l":11.94,"n":130,"o":11.95,"t":"2026-10-20T17:20:00Z","v":9139,"vw":11.957719},{"c":11.98,"h":12,"l":11.96,"n":120,"o":11.9699,"t":"2026-10-20T17:25:00Z","v":21513,"vw":11.988635},{"c":11.99,"h":11.9989,"l":11.985,"n":126,"o":11.995,"t":"2026-10-20T17:30:00Z","v":7892,"vw":11.989941},{"c":11.98,"h":11.99,"l":11.9775,"n":54,"o":11.99,"t":"2026-10-20T17:35:00Z","v":2729,"vw":11.984543},{"c":11.97,"h":11.975,"l":11.97,"n":85,"o":11.97,"t":"2026-10-20T17:40:00Z","v":2924,"vw":11.970731},{"c":11.955,"h":11.97,"l":11.955,"n":75,"o":11.97,"t":"2026-10-20T17:45:00Z","v":5645,"vw":11.962165},{"c":11.97,"h":11.98,"l":11.955,"n":111,"o":11.955,"t":"2026-10-20T17:50:00Z","v":7457,"vw":11.966967},{"c":11.98,"h":11.99,"l":11.91,"n":204,"o":11.97,"t":"2026-10-20T17:55:00Z","v":16557,"vw":11.960728},{"c":11.96,"h":11.985,"l":11.96,"n":111,"o":11.98,"t":"2026-10-20T18:00:00Z","v":9225,"vw":11.968772},{"c":11.97,"h":11.97,"l":11.955,"n":42,"o":11.97,"t":"2026-10-20T18:05:00Z","v":2496,"vw":11.964168},{"c":11.96,"h":11.97,"l":11.96,"n":45,"o":11.97,"t":"2026-10-20T18:10:00Z","v":2100,"vw":11.961975},{"c":11.96,"h":11.97,"l":11.945,"n":169,"o":11.96,"t":"2026-10-20T18:15:00Z","v":19453,"vw":11.955685},{"c":11.9,"h":11.96,"l":11.9,"n":238,"o":11.96,"t":"2026-10-20T18:20:00Z","v":26375,"vw":11.938043},{"c":11.9,"h":11.9,"l":11.89,"n":74,"o":11.9,"t":"2026-10-20T18:25:00Z","v":2803,"vw":11.899542},{"c":11.89,"h":11.905,"l":11.8775,"n":202,"o":11.9,"t":"2026-10-20T18:30:00Z","v":15689,"vw":11.891067},{"c":11.875,"h":11.89,"l":11.86,"n":150,"o":11.89,"t":"2026-10-20T18:35:00Z","v":17730,"vw":11.875427},{"c":11.83,"h":11.875,"l":11.82,"n":199,"o":11.875,"t":"2026-10-20T18:40:00Z","v":19705,"vw":11.853499},{"c":11.86,"h":11.86,"l":11.84,"n":154,"o":11.84,"t":"2026-10-20T18:45:00Z","v":9021,"vw":11.850986},{"c":11.85,"h":11.86,"l":11.85,"n":139,"o":11.855,"t":"2026-10-20T18:50:00Z","v":8363,"vw":11.857021},{"c":11.85,"h":11.8576,"l":11.85,"n":66,"o":11.85,"t":"2026-10-20T18:55:00Z","v":2971,"vw":11.850315},{"c":11.86,"h":11.87,"l":11.835,"n":175,"o":11.85,"t":"2026-10-20T19:00:00Z","v":13694,"vw":11.847068},{"c":11.89,"h":11.9,"l":11.86,"n":216,"o":11.86,"t":"2026-10-20T19:05:00Z","v":17947,"vw":11.871246},{"c":11.84,"h":11.9,"l":11.84,"n":225,"o":11.89,"t":"2026-10-20T19:10:00Z","v":13711,"vw":11.880151},{"c":11.84,"h":11.87,"l":11.84,"n":216,"o":11.84,"t":"2026-10-20T19:15:00Z","v":22435,"vw":11.855187},{"c":11.8586,"h":11.88,"l":11.84,"n":258,"o":11.84,"t":"2026-10-20T19:20:00Z","v":21423,"vw":11.855503},{"c":11.86,"h":11.875,"l":11.85,"n":218,"o":11.85,"t":"2026-10-20T19:25:00Z","v":11442,"vw":11.863152},{"c":11.84,"h":11.875,"l":11.84,"n":435,"o":11.855,"t":"2026-10-20T19:30:00Z","v":31629,"vw":11.851794},{"c":11.815,"h":11.84,"l":11.805,"n":338,"o":11.84,"t":"2026-10-20T19:35:00Z","v":21406,"vw":11.821673},{"c":11.82,"h":11.835,"l":11.8,"n":642,"o":11.815,"t":"2026-10-20T19:40:00Z","v":47274,"vw":11.823804},{"c":11.86,"h":11.86,"l":11.805,"n":439,"o":11.8124,"t":"2026-10-20T19:45:00Z","v":47752,"vw":11.829465},{"c":11.91,"h":11.91,"l":11.84,"n":714,"o":11.85,"t":"2026-10-20T19:50:00Z","v":54368,"vw":11.881503},{"c":11.89,"h":11.925,"l":11.875,"n":1603,"o":11.915,"t":"2026-10-20T19:55:00Z","v":147517,"vw":11.899436},{"c":11.9,"h":11.9,"l":11.9,"n":16,"o":11.9,"t":"2026-10-20T20:00:00Z","v":89420,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-20T20:25:00Z","v":22920,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-20T20:55:00Z","v":240,"vw":11.9},{"c":11.8985,"h":11.8985,"l":11.8985,"n":1,"o":11.8985,"t":"2026-10-20T21:00:00Z","v":500,"vw":11.8985},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-20T21:05:00Z","v":300,"vw":11.9},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-20T21:10:00Z","v":100,"vw":11.85},{"c":12.0736,"h":12.0736,"l":12.0736,"n":1,"o":12.0736,"t":"2026-10-20T22:10:00Z","v":1000,"vw":12.0736},{"c":12.07,"h":12.07,"l":12.07,"n":5,"o":12.07,"t":"2026-10-20T23:10:00Z","v":200,"vw":12.07},{"c":12.093,"h":12.093,"l":12.093,"n":1,"o":12.093,"t":"2026-10-20T23:40:00Z","v":500,"vw":12.093},{"c":12.17,"h":12.17,"l":12.07,"n":16,"o":12.07,"t":"2026-10-20T23:45:00Z","v":3059,"vw":12.085562},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-20T23:50:00Z","v":100,"vw":12.16},{"c":11.97,"h":11.98,"l":11.97,"n":8,"o":11.97,"t":"2026-10-21T08:00:00Z","v":356,"vw":11.973333},{"c":11.85,"h":11.91,"l":11.85,"n":10,"o":11.91,"t":"2026-10-21T08:35:00Z","v":1000,"vw":11.877848},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-21T08:55:00Z","v":100,"vw":11.98},{"c":11.9784,"h":11.9784,"l":11.9784,"n":2,"o":11.9784,"t":"2026-10-21T11:00:00Z","v":200,"vw":11.9784},{"c":11.9698,"h":11.9698,"l":11.9698,"n":2,"o":11.9698,"t":"2026-10-21T11:25:00Z","v":501,"vw":11.9698},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-21T12:25:00Z","v":100,"vw":12.03},{"c":12.04,"h":12.05,"l":12.04,"n":3,"o":12.05,"t":"2026-10-21T12:50:00Z","v":821,"vw":12.048782},{"c":11.9799,"h":12.05,"l":11.92,"n":128,"o":12.05,"t":"2026-10-21T13:30:00Z","v":13821,"vw":11.972006},{"c":12.12,"h":12.12,"l":11.8559,"n":268,"o":11.8691,"t":"2026-10-21T13:35:00Z","v":23987,"vw":12.004622},{"c":11.97,"h":12.195,"l":11.97,"n":237,"o":12.15,"t":"2026-10-21T13:40:00Z","v":14311,"vw":12.093309},{"c":12.03,"h":12.08,"l":11.98,"n":221,"o":11.99,"t":"2026-10-21T13:45:00Z","v":3533,"vw":12.044892},{"c":11.96,"h":12.035,"l":11.96,"n":218,"o":12.035,"t":"2026-10-21T13:50:00Z","v":5782,"vw":12.027438},{"c":11.9,"h":12.025,"l":11.8788,"n":192,"o":12.025,"t":"2026-10-21T13:55:00Z","v":5210,"vw":11.927514},{"c":12.015,"h":12.02,"l":11.93,"n":193,"o":11.935,"t":"2026-10-21T14:00:00Z","v":22039,"vw":11.960678},{"c":11.98,"h":12.03,"l":11.94,"n":188,"o":12,"t":"2026-10-21T14:05:00Z","v":8989,"vw":11.997177},{"c":11.995,"h":12.03,"l":11.96,"n":204,"o":11.98,"t":"2026-10-21T14:10:00Z","v":15589,"vw":11.995215},{"c":11.92,"h":12,"l":11.915,"n":144,"o":11.995,"t":"2026-10-21T14:15:00Z","v":7556,"vw":11.951974},{"c":11.97,"h":11.99,"l":11.9243,"n":93,"o":11.945,"t":"2026-10-21T14:20:00Z","v":5180,"vw":11.951141},{"c":11.865,"h":11.97,"l":11.865,"n":122,"o":11.96,"t":"2026-10-21T14:25:00Z","v":6413,"vw":11.921551},{"c":11.935,"h":11.96,"l":11.85,"n":156,"o":11.865,"t":"2026-10-21T14:30:00Z","v":13090,"vw":11.89957},{"c":11.815,"h":11.925,"l":11.8,"n":155,"o":11.91,"t":"2026-10-21T14:35:00Z","v":10465,"vw":11.861616},{"c":11.875,"h":11.89,"l":11.815,"n":96,"o":11.815,"t":"2026-10-21T14:40:00Z","v":6919,"vw":11.850492},{"c":11.94,"h":11.94,"l":11.87,"n":84,"o":11.875,"t":"2026-10-21T14:45:00Z","v":3900,"vw":11.894932},{"c":11.855,"h":11.92,"l":11.845,"n":86,"o":11.92,"t":"2026-10-21T14:50:00Z","v":6755,"vw":11.870463},{"c":11.8695,"h":11.89,"l":11.85,"n":119,"o":11.855,"t":"2026-10-21T14:55:00Z","v":7928,"vw":11.877565},{"c":11.89,"h":11.89,"l":11.8373,"n":128,"o":11.84,"t":"2026-10-21T15:00:00Z","v":6963,"vw":11.858348},{"c":11.875,"h":11.9,"l":11.875,"n":124,"o":11.9,"t":"2026-10-21T15:05:00Z","v":8696,"vw":11.886247},{"c":11.885,"h":11.9249,"l":11.88,"n":87,"o":11.88,"t":"2026-10-21T15:10:00Z","v":5388,"vw":11.903331},{"c":11.885,"h":11.89,"l":11.87,"n":76,"o":11.89,"t":"2026-10-21T15:15:00Z","v":3585,"vw":11.885604},{"c":11.87,"h":11.88,"l":11.86,"n":132,"o":11.87,"t":"2026-10-21T15:20:00Z","v":8487,"vw":11.870055},{"c":11.895,"h":11.9099,"l":11.87,"n":135,"o":11.87,"t":"2026-10-21T15:25:00Z","v":5043,"vw":11.885055},{"c":11.88,"h":11.93,"l":11.8624,"n":142,"o":11.91,"t":"2026-10-21T15:30:00Z","v":8298,"vw":11.904018},{"c":11.92,"h":11.92,"l":11.89,"n":50,"o":11.89,"t":"2026-10-21T15:35:00Z","v":2718,"vw":11.897758},{"c":11.92,"h":11.93,"l":11.9,"n":106,"o":11.92,"t":"2026-10-21T15:40:00Z","v":5837,"vw":11.916343},{"c":11.96,"h":12.06,"l":11.92,"n":1610,"o":11.92,"t":"2026-10-21T15:45:00Z","v":135757,"vw":12.005988},{"c":11.97,"h":11.97,"l":11.95,"n":74,"o":11.97,"t":"2026-10-21T15:50:00Z","v":4551,"vw":11.962932},{"c":11.97,"h":12,"l":11.96,"n":132,"o":11.96,"t":"2026-10-21T15:55:00Z","v":10725,"vw":11.986933},{"c":11.95,"h":11.97,"l":11.93,"n":139,"o":11.97,"t":"2026-10-21T16:00:00Z","v":7052,"vw":11.94251},{"c":11.945,"h":11.95,"l":11.93,"n":92,"o":11.94,"t":"2026-10-21T16:05:00Z","v":4820,"vw":11.942991},{"c":11.92,"h":11.945,"l":11.915,"n":107,"o":11.945,"t":"2026-10-21T16:10:00Z","v":6759,"vw":11.921495},{"c":11.95,"h":11.95,"l":11.91,"n":143,"o":11.91,"t":"2026-10-21T16:15:00Z","v":9013,"vw":11.9363},{"c":11.93,"h":11.96,"l":11.93,"n":116,"o":11.96,"t":"2026-10-21T16:20:00Z","v":12832,"vw":11.934017},{"c":11.92,"h":11.94,"l":11.9,"n":135,"o":11.92,"t":"2026-10-21T16:25:00Z","v":6383,"vw":11.913646},{"c":11.9,"h":11.925,"l":11.9,"n":93,"o":11.925,"t":"2026-10-21T16:30:00Z","v":3267,"vw":11.915433},{"c":12.06,"h":12.06,"l":11.9,"n":191,"o":11.9063,"t":"2026-10-21T16:35:00Z","v":11714,"vw":11.971228},{"c":11.98,"h":12.06,"l":11.975,"n":119,"o":12.06,"t":"2026-10-21T16:40:00Z","v":6056,"vw":12.010275},{"c":11.96,"h":12.01,"l":11.96,"n":96,"o":11.98,"t":"2026-10-21T16:45:00Z","v":3965,"vw":11.982304},{"c":11.945,"h":11.975,"l":11.92,"n":121,"o":11.96,"t":"2026-10-21T16:50:00Z","v":9659,"vw":11.95625},{"c":11.95,"h":11.97,"l":11.95,"n":104,"o":11.95,"t":"2026-10-21T16:55:00Z","v":3256,"vw":11.956028},{"c":11.945,"h":11.97,"l":11.945,"n":93,"o":11.96,"t":"2026-10-21T17:00:00Z","v":4991,"vw":11.953855},{"c":11.96,"h":11.96,"l":11.93,"n":102,"o":11.945,"t":"2026-10-21T17:05:00Z","v":8498,"vw":11.945467},{"c":11.95,"h":12,"l":11.945,"n":89,"o":11.945,"t":"2026-10-21T17:10:00Z","v":9370,"vw":11.983544},{"c":11.925,"h":11.9485,"l":11.925,"n":116,"o":11.94,"t":"2026-10-21T17:15:00Z","v":4998,"vw":11.935408},{"c":11.925,"h":11.94,"l":11.91,"n":106,"o":11.925,"t":"2026-10-21T17:20:00Z","v":3922,"vw":11.926646},{"c":11.93,"h":11.94,"l":11.925,"n":140,"o":11.925,"t":"2026-10-21T17:25:00Z","v":4909,"vw":11.930831},{"c":11.92,"h":11.92,"l":11.9,"n":133,"o":11.92,"t":"2026-10-21T17:30:00Z","v":5794,"vw":11.914201},{"c":11.9,"h":11.93,"l":11.9,"n":128,"o":11.915,"t":"2026-10-21T17:35:00Z","v":6376,"vw":11.907621},{"c":11.89,"h":11.93,"l":11.89,"n":99,"o":11.91,"t":"2026-10-21T17:40:00Z","v":5344,"vw":11.917736},{"c":11.89,"h":11.9,"l":11.87,"n":131,"o":11.895,"t":"2026-10-21T17:45:00Z","v":7002,"vw":11.891899},{"c":11.915,"h":11.915,"l":11.88,"n":137,"o":11.9,"t":"2026-10-21T17:50:00Z","v":6949,"vw":11.888915},{"c":11.88,"h":11.9,"l":11.88,"n":87,"o":11.9,"t":"2026-10-21T17:55:00Z","v":3067,"vw":11.891517},{"c":11.88,"h":11.905,"l":11.87,"n":184,"o":11.88,"t":"2026-10-21T18:00:00Z","v":10525,"vw":11.88772},{"c":11.89,"h":11.895,"l":11.89,"n":54,"o":11.89,"t":"2026-10-21T18:05:00Z","v":2495,"vw":11.890309},{"c":11.885,"h":11.9,"l":11.88,"n":107,"o":11.88,"t":"2026-10-21T18:10:00Z","v":4373,"vw":11.891963},{"c":11.87,"h":11.905,"l":11.865,"n":188,"o":11.885,"t":"2026-10-21T18:15:00Z","v":8951,"vw":11.884056},{"c":11.87,"h":11.88,"l":11.86,"n":123,"o":11.87,"t":"2026-10-21T18:20:00Z","v":6137,"vw":11.87241},{"c":11.87,"h":11.87,"l":11.86,"n":110,"o":11.86,"t":"2026-10-21T18:25:00Z","v":4705,"vw":11.862933},{"c":11.86,"h":11.88,"l":11.85,"n":160,"o":11.87,"t":"2026-10-21T18:30:00Z","v":4941,"vw":11.865107},{"c":11.87,"h":11.88,"l":11.86,"n":154,"o":11.86,"t":"2026-10-21T18:35:00Z","v":7769,"vw":11.873362},{"c":11.895,"h":11.905,"l":11.88,"n":129,"o":11.8899,"t":"2026-10-21T18:40:00Z","v":14320,"vw":11.890624},{"c":11.85,"h":11.895,"l":11.85,"n":186,"o":11.8808,"t":"2026-10-21T18:45:00Z","v":12977,"vw":11.865169},{"c":11.8676,"h":11.8676,"l":11.82,"n":211,"o":11.845,"t":"2026-10-21T18:50:00Z","v":12887,"vw":11.842344},{"c":11.81,"h":11.855,"l":11.81,"n":137,"o":11.855,"t":"2026-10-21T18:55:00Z","v":5183,"vw":11.826665},{"c":11.8,"h":11.81,"l":11.78,"n":236,"o":11.81,"t":"2026-10-21T19:00:00Z","v":28190,"vw":11.797089},{"c":11.78,"h":11.81,"l":11.78,"n":143,"o":11.8,"t":"2026-10-21T19:05:00Z","v":6961,"vw":11.798077},{"c":11.805,"h":11.81,"l":11.77,"n":139,"o":11.785,"t":"2026-10-21T19:10:00Z","v":10533,"vw":11.787368},{"c":11.83,"h":11.84,"l":11.81,"n":239,"o":11.81,"t":"2026-10-21T19:15:00Z","v":10641,"vw":11.825291},{"c":11.82,"h":11.83,"l":11.81,"n":133,"o":11.82,"t":"2026-10-21T19:20:00Z","v":5985,"vw":11.817674},{"c":11.835,"h":11.84,"l":11.82,"n":181,"o":11.82,"t":"2026-10-21T19:25:00Z","v":21174,"vw":11.835609},{"c":11.86,"h":11.87,"l":11.835,"n":176,"o":11.835,"t":"2026-10-21T19:30:00Z","v":11651,"vw":11.857665},{"c":11.88,"h":11.88,"l":11.86,"n":297,"o":11.86,"t":"2026-10-21T19:35:00Z","v":15168,"vw":11.869725},{"c":11.835,"h":11.87,"l":11.82,"n":217,"o":11.87,"t":"2026-10-21T19:40:00Z","v":12702,"vw":11.840317},{"c":11.805,"h":11.88,"l":11.79,"n":274,"o":11.85,"t":"2026-10-21T19:45:00Z","v":15704,"vw":11.841622},{"c":11.81,"h":11.8298,"l":11.795,"n":581,"o":11.81,"t":"2026-10-21T19:50:00Z","v":43639,"vw":11.809451},{"c":11.84,"h":11.86,"l":11.8,"n":1152,"o":11.81,"t":"2026-10-21T19:55:00Z","v":86045,"vw":11.835329},{"c":11.85,"h":11.85,"l":11.85,"n":17,"o":11.85,"t":"2026-10-21T20:00:00Z","v":88824,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-21T20:15:00Z","v":123758,"vw":11.85},{"c":11.8515,"h":11.8515,"l":11.8515,"n":1,"o":11.8515,"t":"2026-10-21T21:05:00Z","v":150,"vw":11.8515},{"c":11.989,"h":11.989,"l":11.989,"n":1,"o":11.989,"t":"2026-10-21T21:45:00Z","v":100,"vw":11.989},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-21T22:40:00Z","v":100,"vw":11.9},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-22T08:05:00Z","v":250,"vw":11.79},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-22T08:45:00Z","v":1000,"vw":11.85},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-22T08:50:00Z","v":1000,"vw":11.87}],"history":[{"c":34,"h":34.49,"l":32.5,"n":94422,"o":33.8,"t":"2026-05-07T04:00:00Z","v":11445025,"vw":33.712749},{"c":33.2,"h":33.675,"l":32.01,"n":22883,"o":33.05,"t":"2026-05-08T04:00:00Z","v":2575121,"vw":32.992783},{"c":33.19,"h":33.82,"l":32.05,"n":14233,"o":32.59,"t":"2026-05-11T04:00:00Z","v":1611179,"vw":33.015412},{"c":34.66,"h":35.73,"l":33.3499,"n":27744,"o":34.5,"t":"2026-05-12T04:00:00Z","v":3105433,"vw":34.52493},{"c":33.69,"h":35.1,"l":33.4,"n":18733,"o":34.58,"t":"2026-05-13T04:00:00Z","v":2656246,"vw":34.016972},{"c":32,"h":33.98,"l":31.66,"n":16700,"o":33.956,"t":"2026-05-14T04:00:00Z","v":1507203,"vw":32.277525},{"c":32.3,"h":32.765,"l":30.26,"n":8355,"o":31.5,"t":"2026-05-15T04:00:00Z","v":942472,"vw":31.543045},{"c":30.99,"h":32.69,"l":30.95,"n":8297,"o":32.6,"t":"2026-05-18T04:00:00Z","v":850526,"vw":31.512921},{"c":29.5,"h":31.09,"l":29.26,"n":8847,"o":30.66,"t":"2026-05-19T04:00:00Z","v":862382,"vw":29.945388},{"c":30.72,"h":31.08,"l":29.3,"n":6588,"o":29.65,"t":"2026-05-20T04:00:00Z","v":533454,"vw":30.435793},{"c":29.63,"h":31.195,"l":29.38,"n":4543,"o":30.72,"t":"2026-05-21T04:00:00Z","v":373701,"vw":29.915669},{"c":30.45,"h":31.16,"l":29.4,"n":5439,"o":29.62,"t":"2026-05-22T04:00:00Z","v":445157,"vw":30.406665},{"c":32.46,"h":32.95,"l":30.24,"n":13714,"o":30.94,"t":"2026-05-26T04:00:00Z","v":1533341,"vw":31.981823},{"c":31.48,"h":32.41,"l":30.52,"n":7421,"o":32.41,"t":"2026-05-27T04:00:00Z","v":699498,"vw":31.407276},{"c":31.97,"h":32.9999,"l":31.2,"n":7316,"o":31.43,"t":"2026-05-28T04:00:00Z","v":654629,"vw":32.323213},{"c":33.01,"h":33.44,"l":30.76,"n":9536,"o":31.9,"t":"2026-05-29T04:00:00Z","v":1004374,"vw":32.490775},{"c":31.64,"h":33.99,"l":31.369,"n":16330,"o":33.5,"t":"2026-06-01T04:00:00Z","v":1725220,"vw":32.634693},{"c":29.39,"h":32.38,"l":28.83,"n":11067,"o":31.35,"t":"2026-06-02T04:00:00Z","v":948365,"vw":30.031145},{"c":25.91,"h":29.16,"l":25.49,"n":16159,"o":29.08,"t":"2026-06-03T04:00:00Z","v":1625112,"vw":26.63534},{"c":26.89,"h":27.43,"l":25.5,"n":13511,"o":25.5,"t":"2026-06-04T04:00:00Z","v":1205059,"vw":26.679005},{"c":25.19,"h":27.61,"l":24.4269,"n":10185,"o":26.54,"t":"2026-06-05T04:00:00Z","v":969570,"vw":25.45171},{"c":26.29,"h":26.5,"l":25.66,"n":11773,"o":25.69,"t":"2026-06-08T04:00:00Z","v":1015726,"vw":26.089919},{"c":24.34,"h":26.84,"l":23.0721,"n":14435,"o":26.36,"t":"2026-06-09T04:00:00Z","v":1163041,"vw":24.488269},{"c":23.38,"h":24.96,"l":23.31,"n":8823,"o":23.75,"t":"2026-06-10T04:00:00Z","v":722451,"vw":23.837825},{"c":25.64,"h":25.83,"l":23.14,"n":10434,"o":23.3,"t":"2026-06-11T04:00:00Z","v":1140117,"vw":25.235844},{"c":23.81,"h":26.08,"l":23.7,"n":13271,"o":25.83,"t":"2026-06-12T04:00:00Z","v":962225,"vw":24.438847},{"c":25.12,"h":25.89,"l":24.151,"n":12046,"o":25.24,"t":"2026-06-15T04:00:00Z","v":846814,"vw":24.939324},{"c":24.65,"h":25.19,"l":23.31,"n":14515,"o":24.95,"t":"2026-06-16T04:00:00Z","v":1660182,"vw":24.530136},{"c":24.74,"h":26.04,"l":23.4,"n":10613,"o":24.01,"t":"2026-06-17T04:00:00Z","v":828197,"vw":24.798036},{"c":22.9,"h":25.5247,"l":22.25,"n":15251,"o":25.45,"t":"2026-06-18T04:00:00Z","v":2410601,"vw":22.938305},{"c":22.28,"h":23.04,"l":21.5,"n":11960,"o":22.75,"t":"2026-06-22T04:00:00Z","v":1007333,"vw":22.084864},{"c":23.12,"h":23.51,"l":21.31,"n":12515,"o":21.35,"t":"2026-06-23T04:00:00Z","v":1045671,"vw":22.551158},{"c":20.87,"h":23.52,"l":20.8,"n":12252,"o":22.98,"t":"2026-06-24T04:00:00Z","v":896179,"vw":21.842133},{"c":19.66,"h":21.085,"l":19.6001,"n":13844,"o":20.9,"t":"2026-06-25T04:00:00Z","v":805350,"vw":20.2258},{"c":21.25,"h":21.41,"l":18.71,"n":12603,"o":19.1,"t":"2026-06-26T04:00:00Z","v":1509029,"vw":20.55211},{"c":21.7,"h":22.01,"l":21.01,"n":15107,"o":21.36,"t":"2026-06-29T04:00:00Z","v":2274834,"vw":21.617595},{"c":20.22,"h":21.97,"l":19.9,"n":15088,"o":21.75,"t":"2026-06-30T04:00:00Z","v":1694367,"vw":20.569295},{"c":20.37,"h":21.1967,"l":20.17,"n":18606,"o":20.17,"t":"2026-07-01T04:00:00Z","v":1927924,"vw":20.721872},{"c":21.14,"h":22.61,"l":20.4,"n":19288,"o":20.58,"t":"2026-07-02T04:00:00Z","v":1560254,"vw":21.361761},{"c":19.97,"h":21.385,"l":19.75,"n":9772,"o":21.18,"t":"2026-07-06T04:00:00Z","v":574861,"vw":20.272355},{"c":19.84,"h":20.16,"l":18.92,"n":13659,"o":19.7,"t":"2026-07-07T04:00:00Z","v":1139884,"vw":19.659616},{"c":18.91,"h":20.11,"l":18.83,"n":11703,"o":19.32,"t":"2026-07-08T04:00:00Z","v":987617,"vw":19.22488},{"c":20.12,"h":20.27,"l":19.1,"n":11687,"o":19.19,"t":"2026-07-09T04:00:00Z","v":964508,"vw":19.893637},{"c":20,"h":20.12,"l":19.25,"n":6239,"o":20.12,"t":"2026-07-10T04:00:00Z","v":489604,"vw":19.899835},{"c":19.54,"h":20.06,"l":19.21,"n":8731,"o":19.82,"t":"2026-07-13T04:00:00Z","v":708034,"vw":19.587056},{"c":19.41,"h":20.38,"l":19.28,"n":8634,"o":19.63,"t":"2026-07-14T04:00:00Z","v":814638,"vw":19.763772},{"c":20.25,"h":20.66,"l":19.64,"n":9027,"o":19.97,"t":"2026-07-15T04:00:00Z","v":757669,"vw":20.126156},{"c":18.13,"h":20.1,"l":18.031,"n":12666,"o":20.05,"t":"2026-07-16T04:00:00Z","v":1180825,"vw":18.521918},{"c":18.69,"h":19.335,"l":17.91,"n":12476,"o":18.06,"t":"2026-07-17T04:00:00Z","v":746229,"vw":18.762423},{"c":17.44,"h":18.76,"l":17.2,"n":16149,"o":18.53,"t":"2026-07-20T04:00:00Z","v":1256665,"vw":17.582973},{"c":18.4,"h":18.5988,"l":17.02,"n":17771,"o":17.34,"t":"2026-07-21T04:00:00Z","v":2830081,"vw":18.003397},{"c":19.14,"h":19.59,"l":18.12,"n":13762,"o":18.65,"t":"2026-07-22T04:00:00Z","v":1515628,"vw":18.81986},{"c":20.5,"h":20.79,"l":18.64,"n":12383,"o":19.11,"t":"2026-07-23T04:00:00Z","v":1098140,"vw":20.259264},{"c":19.38,"h":20.9989,"l":19.265,"n":9076,"o":20.89,"t":"2026-07-24T04:00:00Z","v":653984,"vw":19.956332},{"c":19.78,"h":20.61,"l":18.85,"n":6575,"o":19.77,"t":"2026-07-27T04:00:00Z","v":491658,"vw":19.629801},{"c":20.23,"h":20.4,"l":19.26,"n":9273,"o":19.56,"t":"2026-07-28T04:00:00Z","v":714008,"vw":19.905315},{"c":19,"h":20.19,"l":18.8,"n":8255,"o":20.01,"t":"2026-07-29T04:00:00Z","v":802056,"vw":19.221053},{"c":20.64,"h":20.83,"l":18.7,"n":8084,"o":19.13,"t":"2026-07-30T04:00:00Z","v":545885,"vw":20.19791},{"c":21.2,"h":21.3,"l":20.27,"n":11271,"o":20.75,"t":"2026-07-31T04:00:00Z","v":1039311,"vw":21.036998},{"c":22.36,"h":22.655,"l":21.0317,"n":14562,"o":21.11,"t":"2026-08-03T04:00:00Z","v":1158380,"vw":22.280852},{"c":24.3,"h":24.84,"l":22.595,"n":17744,"o":22.65,"t":"2026-08-04T04:00:00Z","v":1446044,"vw":24.256739},{"c":23.53,"h":24.65,"l":23.44,"n":9506,"o":24.11,"t":"2026-08-05T04:00:00Z","v":695029,"vw":23.717857},{"c":24.71,"h":25.345,"l":23.55,"n":12243,"o":23.79,"t":"2026-08-06T04:00:00Z","v":647134,"vw":24.424091},{"c":25.19,"h":25.35,"l":24.05,"n":10822,"o":24.78,"t":"2026-08-07T04:00:00Z","v":702065,"vw":25.00334},{"c":25.19,"h":25.7,"l":24.62,"n":10214,"o":25.15,"t":"2026-08-10T04:00:00Z","v":450906,"vw":25.061531},{"c":25.09,"h":25.71,"l":24.525,"n":10395,"o":25.1,"t":"2026-08-11T04:00:00Z","v":788401,"vw":25.173521},{"c":24.73,"h":25.45,"l":24.28,"n":8877,"o":25.34,"t":"2026-08-12T04:00:00Z","v":650987,"vw":24.72929},{"c":24.37,"h":24.6995,"l":23.55,"n":13841,"o":24.2,"t":"2026-08-13T04:00:00Z","v":1135743,"vw":24.172993},{"c":22.78,"h":24.71,"l":21.52,"n":22032,"o":24,"t":"2026-08-14T04:00:00Z","v":1708396,"vw":22.413751},{"c":23.16,"h":23.7,"l":22.3,"n":18156,"o":22.99,"t":"2026-08-17T04:00:00Z","v":1242629,"vw":23.203467},{"c":21.89,"h":23.7199,"l":21.8,"n":11487,"o":22.87,"t":"2026-08-18T04:00:00Z","v":852457,"vw":22.23566},{"c":21.91,"h":22.33,"l":21.2,"n":13419,"o":22.33,"t":"2026-08-19T04:00:00Z","v":1036508,"vw":21.702431},{"c":21.61,"h":21.88,"l":20.91,"n":8583,"o":21.78,"t":"2026-08-20T04:00:00Z","v":591408,"vw":21.230249},{"c":21.45,"h":22.45,"l":21.38,"n":9664,"o":21.88,"t":"2026-08-21T04:00:00Z","v":871653,"vw":21.902703},{"c":20.34,"h":21.51,"l":20.23,"n":10411,"o":21.45,"t":"2026-08-24T04:00:00Z","v":758048,"vw":20.604004},{"c":21.49,"h":21.755,"l":20.5,"n":9932,"o":20.66,"t":"2026-08-25T04:00:00Z","v":685805,"vw":21.258512},{"c":21.35,"h":22.25,"l":21.14,"n":8022,"o":21.5,"t":"2026-08-26T04:00:00Z","v":598166,"vw":21.544153},{"c":20.47,"h":21.69,"l":20.02,"n":11483,"o":21.52,"t":"2026-08-27T04:00:00Z","v":986797,"vw":20.506336},{"c":19.38,"h":20.71,"l":19.37,"n":10357,"o":20.47,"t":"2026-08-28T04:00:00Z","v":768860,"vw":19.877566},{"c":18.96,"h":19.88,"l":18.72,"n":14903,"o":19.16,"t":"2026-08-31T04:00:00Z","v":1264949,"vw":18.961914},{"c":18.36,"h":19,"l":18.01,"n":15231,"o":18.73,"t":"2026-09-01T04:00:00Z","v":1324908,"vw":18.296531},{"c":17.65,"h":18.25,"l":17.1,"n":23682,"o":18.25,"t":"2026-09-02T04:00:00Z","v":2607242,"vw":17.70409},{"c":17.32,"h":18,"l":17.06,"n":17367,"o":18,"t":"2026-09-03T04:00:00Z","v":1582780,"vw":17.360616},{"c":17.36,"h":17.52,"l":17.01,"n":14726,"o":17.21,"t":"2026-09-04T04:00:00Z","v":1210770,"vw":17.271712},{"c":17.83,"h":17.87,"l":16.91,"n":22341,"o":17.51,"t":"2026-09-08T04:00:00Z","v":2049897,"vw":17.399828},{"c":16.45,"h":17.68,"l":16.235,"n":19741,"o":17.54,"t":"2026-09-09T04:00:00Z","v":1908111,"vw":16.592741},{"c":16.42,"h":17.2,"l":16.04,"n":16257,"o":16.17,"t":"2026-09-10T04:00:00Z","v":1180338,"vw":16.648128},{"c":16.3,"h":16.77,"l":16.15,"n":24942,"o":16.52,"t":"2026-09-11T04:00:00Z","v":1023974,"vw":16.386554},{"c":16.38,"h":16.92,"l":15.71,"n":20369,"o":16.05,"t":"2026-09-14T04:00:00Z","v":1464942,"vw":16.478996},{"c":16.49,"h":16.77,"l":16.01,"n":13692,"o":16.47,"t":"2026-09-15T04:00:00Z","v":933073,"vw":16.444139},{"c":16.17,"h":16.53,"l":16.01,"n":13998,"o":16.47,"t":"2026-09-16T04:00:00Z","v":1022521,"vw":16.233684},{"c":17.28,"h":17.42,"l":16.8,"n":19283,"o":17,"t":"2026-09-17T04:00:00Z","v":1579971,"vw":17.115169},{"c":16.27,"h":17.29,"l":16.06,"n":14842,"o":17.25,"t":"2026-09-18T04:00:00Z","v":3630371,"vw":16.293697},{"c":16.26,"h":16.49,"l":16.1301,"n":15113,"o":16.31,"t":"2026-09-21T04:00:00Z","v":1064578,"vw":16.323495},{"c":15.97,"h":16.6,"l":15.45,"n":18739,"o":16.47,"t":"2026-09-22T04:00:00Z","v":2272583,"vw":15.949118},{"c":15.83,"h":16.13,"l":15.6447,"n":15271,"o":15.82,"t":"2026-09-23T04:00:00Z","v":1087154,"vw":15.888453},{"c":16,"h":16.33,"l":15.53,"n":14614,"o":15.81,"t":"2026-09-24T04:00:00Z","v":1348629,"vw":15.92882},{"c":16.1,"h":16.47,"l":15.86,"n":10947,"o":16.06,"t":"2026-09-25T04:00:00Z","v":901283,"vw":16.148728},{"c":15.51,"h":16.05,"l":15.46,"n":9068,"o":15.95,"t":"2026-09-28T04:00:00Z","v":682044,"vw":15.649118},{"c":15.38,"h":15.75,"l":15.25,"n":10111,"o":15.62,"t":"2026-09-29T04:00:00Z","v":1211033,"vw":15.416881},{"c":15.1,"h":15.52,"l":15,"n":14408,"o":15.36,"t":"2026-09-30T04:00:00Z","v":1373422,"vw":15.286169},{"c":14.73,"h":15.12,"l":14.57,"n":17779,"o":15.06,"t":"2026-10-01T04:00:00Z","v":1600884,"vw":14.772118},{"c":14.81,"h":15.12,"l":14.51,"n":12953,"o":14.84,"t":"2026-10-02T04:00:00Z","v":1013789,"vw":14.769567},{"c":14.38,"h":14.8463,"l":13.86,"n":17334,"o":14.78,"t":"2026-10-05T04:00:00Z","v":1487063,"vw":14.224717},{"c":14.37,"h":14.72,"l":14.16,"n":14565,"o":14.41,"t":"2026-10-06T04:00:00Z","v":1163879,"vw":14.399504},{"c":14.08,"h":14.28,"l":13.83,"n":14410,"o":14.28,"t":"2026-10-07T04:00:00Z","v":1040037,"vw":13.991197},{"c":14,"h":14.06,"l":13.53,"n":20484,"o":14.06,"t":"2026-10-08T04:00:00Z","v":1731755,"vw":13.812186},{"c":13.7,"h":14.1,"l":13.6,"n":13088,"o":14,"t":"2026-10-09T04:00:00Z","v":1004498,"vw":13.772543},{"c":13.45,"h":13.8,"l":13.38,"n":12615,"o":13.7,"t":"2026-10-12T04:00:00Z","v":941911,"vw":13.505811},{"c":12.98,"h":13.26,"l":12.65,"n":16955,"o":13.2,"t":"2026-10-13T04:00:00Z","v":2007742,"vw":12.895786},{"c":12.38,"h":13.03,"l":12.0875,"n":18100,"o":12.89,"t":"2026-10-14T04:00:00Z","v":1951362,"vw":12.331072},{"c":12.89,"h":12.98,"l":12.1,"n":27626,"o":12.49,"t":"2026-10-15T04:00:00Z","v":2753257,"vw":12.592944},{"c":12.44,"h":13.06,"l":12.29,"n":15750,"o":12.88,"t":"2026-10-16T04:00:00Z","v":1152293,"vw":12.580857},{"c":12.1,"h":12.57,"l":11.9249,"n":15056,"o":12.5,"t":"2026-10-19T04:00:00Z","v":1413065,"vw":12.097087},{"c":11.9,"h":12.29,"l":11.72,"n":15804,"o":12,"t":"2026-10-20T04:00:00Z","v":1427496,"vw":11.941101},{"c":11.85,"h":12.195,"l":11.77,"n":14618,"o":11.98,"t":"2026-10-21T04:00:00Z","v":1130318,"vw":11.906361}],"volatilityBars":[{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-21T10:00:00Z","v":160,"vw":16.58},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-09-21T11:00:00Z","v":145,"vw":16.55},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-09-21T11:30:00Z","v":200,"vw":16.6},{"c":16.41,"h":16.488,"l":16.41,"n":21,"o":16.46,"t":"2026-09-21T13:15:00Z","v":2559,"vw":16.469554},{"c":16.2,"h":16.49,"l":16.18,"n":835,"o":16.31,"t":"2026-09-21T13:30:00Z","v":44099,"vw":16.292873},{"c":16.3,"h":16.33,"l":16.1301,"n":508,"o":16.19,"t":"2026-09-21T13:45:00Z","v":25039,"vw":16.254529},{"c":16.335,"h":16.35,"l":16.25,"n":703,"o":16.3,"t":"2026-09-21T14:00:00Z","v":53460,"vw":16.300927},{"c":16.405,"h":16.46,"l":16.31,"n":761,"o":16.33,"t":"2026-09-21T14:15:00Z","v":56292,"vw":16.384154},{"c":16.39,"h":16.47,"l":16.32,"n":678,"o":16.41,"t":"2026-09-21T14:30:00Z","v":49649,"vw":16.378146},{"c":16.38,"h":16.4,"l":16.325,"n":520,"o":16.4,"t":"2026-09-21T14:45:00Z","v":36615,"vw":16.377687},{"c":16.39,"h":16.415,"l":16.35,"n":508,"o":16.37,"t":"2026-09-21T15:00:00Z","v":31416,"vw":16.377743},{"c":16.33,"h":16.41,"l":16.32,"n":648,"o":16.4,"t":"2026-09-21T15:15:00Z","v":56873,"vw":16.384163},{"c":16.315,"h":16.33,"l":16.28,"n":300,"o":16.32,"t":"2026-09-21T15:30:00Z","v":12685,"vw":16.304864},{"c":16.355,"h":16.4,"l":16.3025,"n":406,"o":16.32,"t":"2026-09-21T15:45:00Z","v":13221,"vw":16.337793},{"c":16.315,"h":16.35,"l":16.23,"n":676,"o":16.34,"t":"2026-09-21T16:00:00Z","v":71076,"vw":16.29029},{"c":16.35,"h":16.36,"l":16.31,"n":284,"o":16.31,"t":"2026-09-21T16:15:00Z","v":17093,"vw":16.33997},{"c":16.222,"h":16.335,"l":16.222,"n":216,"o":16.32,"t":"2026-09-21T16:30:00Z","v":17214,"vw":16.266565},{"c":16.29,"h":16.3,"l":16.21,"n":406,"o":16.255,"t":"2026-09-21T16:45:00Z","v":27588,"vw":16.258742},{"c":16.3,"h":16.32,"l":16.28,"n":223,"o":16.29,"t":"2026-09-21T17:00:00Z","v":13037,"vw":16.297282},{"c":16.28,"h":16.34,"l":16.27,"n":334,"o":16.32,"t":"2026-09-21T17:15:00Z","v":11971,"vw":16.310661},{"c":16.26,"h":16.285,"l":16.24,"n":188,"o":16.285,"t":"2026-09-21T17:30:00Z","v":4966,"vw":16.264719},{"c":16.35,"h":16.4,"l":16.25,"n":419,"o":16.265,"t":"2026-09-21T17:45:00Z","v":24396,"vw":16.330139},{"c":16.3,"h":16.38,"l":16.27,"n":392,"o":16.37,"t":"2026-09-21T18:00:00Z","v":41200,"vw":16.329947},{"c":16.3,"h":16.32,"l":16.27,"n":226,"o":16.28,"t":"2026-09-21T18:15:00Z","v":11420,"vw":16.313486},{"c":16.31,"h":16.31,"l":16.27,"n":248,"o":16.305,"t":"2026-09-21T18:30:00Z","v":7719,"vw":16.293166},{"c":16.36,"h":16.385,"l":16.2901,"n":454,"o":16.2901,"t":"2026-09-21T18:45:00Z","v":18977,"vw":16.333471},{"c":16.32,"h":16.36,"l":16.31,"n":293,"o":16.35,"t":"2026-09-21T19:00:00Z","v":10496,"vw":16.329921},{"c":16.33,"h":16.37,"l":16.31,"n":400,"o":16.32,"t":"2026-09-21T19:15:00Z","v":19367,"vw":16.336809},{"c":16.33,"h":16.35,"l":16.28,"n":801,"o":16.335,"t":"2026-09-21T19:30:00Z","v":32509,"vw":16.308489},{"c":16.26,"h":16.43,"l":16.23,"n":2431,"o":16.32,"t":"2026-09-21T19:45:00Z","v":228486,"vw":16.333838},{"c":16.26,"h":16.26,"l":16.26,"n":16,"o":16.26,"t":"2026-09-21T20:00:00Z","v":102600,"vw":16.26},{"c":16.3,"h":16.4,"l":16.3,"n":2,"o":16.4,"t":"2026-09-21T22:00:00Z","v":321,"vw":16.368847},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-09-21T22:15:00Z","v":199,"vw":16.31},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-09-21T22:30:00Z","v":1000,"vw":16.21},{"c":16.2441,"h":16.2441,"l":16.2441,"n":1,"o":16.2441,"t":"2026-09-21T23:00:00Z","v":2048,"vw":16.2441},{"c":16.39,"h":16.39,"l":16.39,"n":5,"o":16.39,"t":"2026-09-22T11:00:00Z","v":500,"vw":16.39},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-22T12:45:00Z","v":150,"vw":16.39},{"c":16.27,"h":16.3,"l":16.27,"n":4,"o":16.3,"t":"2026-09-22T13:00:00Z","v":1082,"vw":16.281549},{"c":16.5,"h":16.5,"l":16.4,"n":12,"o":16.4,"t":"2026-09-22T13:15:00Z","v":1151,"vw":16.432364},{"c":16.29,"h":16.6,"l":16.28,"n":370,"o":16.47,"t":"2026-09-22T13:30:00Z","v":41971,"vw":16.460741},{"c":16.2,"h":16.36,"l":16.13,"n":561,"o":16.3,"t":"2026-09-22T13:45:00Z","v":33634,"vw":16.218515},{"c":15.94,"h":16.2,"l":15.9,"n":806,"o":16.16,"t":"2026-09-22T14:00:00Z","v":74978,"vw":16.030545},{"c":15.67,"h":15.97,"l":15.62,"n":834,"o":15.97,"t":"2026-09-22T14:15:00Z","v":91211,"vw":15.798005},{"c":15.55,"h":15.72,"l":15.525,"n":652,"o":15.675,"t":"2026-09-22T14:30:00Z","v":67147,"vw":15.61559},{"c":15.495,"h":15.6,"l":15.48,"n":631,"o":15.51,"t":"2026-09-22T14:45:00Z","v":70698,"vw":15.53688},{"c":15.81,"h":15.82,"l":15.45,"n":731,"o":15.45,"t":"2026-09-22T15:00:00Z","v":77002,"vw":15.63561},{"c":15.77,"h":15.88,"l":15.77,"n":661,"o":15.79,"t":"2026-09-22T15:15:00Z","v":69336,"vw":15.817538},{"c":15.705,"h":15.76,"l":15.67,"n":608,"o":15.75,"t":"2026-09-22T15:30:00Z","v":50064,"vw":15.717942},{"c":15.76,"h":15.76,"l":15.69,"n":478,"o":15.72,"t":"2026-09-22T15:45:00Z","v":39288,"vw":15.727232},{"c":15.905,"h":15.905,"l":15.71,"n":565,"o":15.76,"t":"2026-09-22T16:00:00Z","v":61627,"vw":15.797124},{"c":15.91,"h":15.93,"l":15.81,"n":628,"o":15.87,"t":"2026-09-22T16:15:00Z","v":44254,"vw":15.863816},{"c":16.055,"h":16.07,"l":15.9,"n":832,"o":15.9,"t":"2026-09-22T16:30:00Z","v":53970,"vw":16.012905},{"c":16.1,"h":16.16,"l":16.04,"n":528,"o":16.055,"t":"2026-09-22T16:45:00Z","v":44424,"vw":16.094462},{"c":16.095,"h":16.16,"l":16.015,"n":899,"o":16.09,"t":"2026-09-22T17:00:00Z","v":140692,"vw":16.107066},{"c":16.01,"h":16.125,"l":16.01,"n":450,"o":16.07,"t":"2026-09-22T17:15:00Z","v":71634,"vw":16.082822},{"c":16.045,"h":16.08,"l":16.01,"n":555,"o":16.01,"t":"2026-09-22T17:30:00Z","v":73076,"vw":16.048563},{"c":16.19,"h":16.24,"l":16.02,"n":829,"o":16.02,"t":"2026-09-22T17:45:00Z","v":99802,"vw":16.152224},{"c":16.11,"h":16.23,"l":16.11,"n":608,"o":16.19,"t":"2026-09-22T18:00:00Z","v":53565,"vw":16.181168},{"c":16.06,"h":16.11,"l":16,"n":465,"o":16.1,"t":"2026-09-22T18:15:00Z","v":37515,"vw":16.056953},{"c":15.98,"h":16.065,"l":15.98,"n":403,"o":16.05,"t":"2026-09-22T18:30:00Z","v":17922,"vw":16.01818},{"c":16.01,"h":16.01,"l":15.9,"n":734,"o":15.98,"t":"2026-09-22T18:45:00Z","v":50246,"vw":15.956633},{"c":15.99,"h":16.025,"l":15.98,"n":516,"o":16.01,"t":"2026-09-22T19:00:00Z","v":26980,"vw":16.004999},{"c":15.915,"h":15.99,"l":15.89,"n":556,"o":15.97,"t":"2026-09-22T19:15:00Z","v":35208,"vw":15.917089},{"c":15.895,"h":15.94,"l":15.88,"n":861,"o":15.9,"t":"2026-09-22T19:30:00Z","v":46336,"vw":15.908723},{"c":15.95,"h":16.11,"l":15.83,"n":2269,"o":15.88,"t":"2026-09-22T19:45:00Z","v":313570,"vw":15.974944},{"c":16.01,"h":16.01,"l":15.9019,"n":16,"o":15.97,"t":"2026-09-22T20:00:00Z","v":464326,"vw":15.914949},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-22T20:45:00Z","v":100,"vw":16.39},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-22T21:15:00Z","v":100,"vw":16.37},{"c":16.1,"h":16.12,"l":16.07,"n":22,"o":16.07,"t":"2026-09-22T23:15:00Z","v":4829,"vw":16.099249},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-22T23:30:00Z","v":2600,"vw":16.1},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-09-23T08:00:00Z","v":116,"vw":16.02},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-09-23T09:00:00Z","v":860,"vw":16.03},{"c":15.99,"h":16.03,"l":15.99,"n":31,"o":16.02,"t":"2026-09-23T12:30:00Z","v":2686,"vw":16.011541},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-09-23T13:15:00Z","v":1009,"vw":15.97},{"c":15.81,"h":16,"l":15.6447,"n":935,"o":15.86,"t":"2026-09-23T13:30:00Z","v":64621,"vw":15.802204},{"c":15.845,"h":15.91,"l":15.745,"n":588,"o":15.76,"t":"2026-09-23T13:45:00Z","v":15832,"vw":15.83481},{"c":15.79,"h":15.895,"l":15.75,"n":314,"o":15.86,"t":"2026-09-23T14:00:00Z","v":16446,"vw":15.817907},{"c":15.875,"h":15.95,"l":15.76,"n":371,"o":15.835,"t":"2026-09-23T14:15:00Z","v":25759,"vw":15.853341},{"c":15.85,"h":15.99,"l":15.81,"n":592,"o":15.8233,"t":"2026-09-23T14:30:00Z","v":108869,"vw":15.918858},{"c":15.89,"h":15.935,"l":15.74,"n":448,"o":15.81,"t":"2026-09-23T14:45:00Z","v":28144,"vw":15.840111},{"c":15.925,"h":15.93,"l":15.81,"n":342,"o":15.89,"t":"2026-09-23T15:00:00Z","v":29393,"vw":15.875386},{"c":16.035,"h":16.13,"l":15.945,"n":892,"o":15.97,"t":"2026-09-23T15:15:00Z","v":74431,"vw":16.038081},{"c":16.06,"h":16.1,"l":16.02,"n":419,"o":16.035,"t":"2026-09-23T15:30:00Z","v":30247,"vw":16.058654},{"c":15.96,"h":16.09,"l":15.9,"n":706,"o":16.06,"t":"2026-09-23T15:45:00Z","v":45406,"vw":15.998653},{"c":15.88,"h":15.94,"l":15.88,"n":280,"o":15.92,"t":"2026-09-23T16:00:00Z","v":11258,"vw":15.905387},{"c":15.86,"h":15.93,"l":15.83,"n":1025,"o":15.89,"t":"2026-09-23T16:15:00Z","v":76033,"vw":15.872882},{"c":15.885,"h":15.91,"l":15.85,"n":580,"o":15.85,"t":"2026-09-23T16:30:00Z","v":37761,"vw":15.881695},{"c":15.84,"h":15.87,"l":15.82,"n":339,"o":15.87,"t":"2026-09-23T16:45:00Z","v":21468,"vw":15.847278},{"c":15.81,"h":15.85,"l":15.79,"n":406,"o":15.83,"t":"2026-09-23T17:00:00Z","v":24343,"vw":15.821488},{"c":15.865,"h":15.9,"l":15.815,"n":356,"o":15.82,"t":"2026-09-23T17:15:00Z","v":19938,"vw":15.870605},{"c":15.87,"h":15.88,"l":15.805,"n":415,"o":15.865,"t":"2026-09-23T17:30:00Z","v":27222,"vw":15.842548},{"c":15.86,"h":15.915,"l":15.86,"n":224,"o":15.87,"t":"2026-09-23T17:45:00Z","v":15293,"vw":15.892865},{"c":15.86,"h":15.9,"l":15.84,"n":402,"o":15.875,"t":"2026-09-23T18:00:00Z","v":19496,"vw":15.875363},{"c":15.885,"h":15.9,"l":15.83,"n":329,"o":15.855,"t":"2026-09-23T18:15:00Z","v":14020,"vw":15.87578},{"c":15.97,"h":15.98,"l":15.8749,"n":418,"o":15.885,"t":"2026-09-23T18:30:00Z","v":31219,"vw":15.907037},{"c":15.97,"h":15.99,"l":15.94,"n":342,"o":15.985,"t":"2026-09-23T18:45:00Z","v":29735,"vw":15.956677},{"c":15.88,"h":15.96,"l":15.87,"n":329,"o":15.96,"t":"2026-09-23T19:00:00Z","v":15622,"vw":15.903997},{"c":15.84,"h":15.9,"l":15.84,"n":418,"o":15.875,"t":"2026-09-23T19:15:00Z","v":21829,"vw":15.86991},{"c":15.8,"h":15.88,"l":15.78,"n":710,"o":15.84,"t":"2026-09-23T19:30:00Z","v":31766,"vw":15.827475},{"c":15.85,"h":15.895,"l":15.78,"n":1814,"o":15.795,"t":"2026-09-23T19:45:00Z","v":127586,"vw":15.854121},{"c":15.81,"h":15.83,"l":15.81,"n":10,"o":15.83,"t":"2026-09-23T20:00:00Z","v":101000,"vw":15.829976},{"c":15.95,"h":15.95,"l":15.7179,"n":5,"o":15.7179,"t":"2026-09-24T08:00:00Z","v":1226,"vw":15.7852},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-09-24T09:15:00Z","v":1188,"vw":15.79},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-09-24T09:30:00Z","v":100,"vw":15.76},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-09-24T11:00:00Z","v":200,"vw":15.74},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-09-24T11:15:00Z","v":200,"vw":15.68},{"c":15.6375,"h":15.6375,"l":15.6375,"n":1,"o":15.6375,"t":"2026-09-24T11:45:00Z","v":300,"vw":15.6375},{"c":15.6374,"h":15.6374,"l":15.6374,"n":1,"o":15.6374,"t":"2026-09-24T12:00:00Z","v":600,"vw":15.6374},{"c":15.85,"h":15.95,"l":15.75,"n":32,"o":15.75,"t":"2026-09-24T12:15:00Z","v":12171,"vw":15.851475},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-09-24T12:30:00Z","v":2240,"vw":15.8},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-24T12:45:00Z","v":3000,"vw":15.95},{"c":15.63,"h":15.925,"l":15.63,"n":551,"o":15.81,"t":"2026-09-24T13:30:00Z","v":19656,"vw":15.765937},{"c":15.53,"h":15.75,"l":15.53,"n":380,"o":15.75,"t":"2026-09-24T13:45:00Z","v":29596,"vw":15.591152},{"c":15.775,"h":15.8,"l":15.59,"n":273,"o":15.59,"t":"2026-09-24T14:00:00Z","v":15444,"vw":15.705795},{"c":15.84,"h":15.9499,"l":15.8,"n":214,"o":15.8,"t":"2026-09-24T14:15:00Z","v":21405,"vw":15.877679},{"c":15.8,"h":15.9,"l":15.79,"n":299,"o":15.81,"t":"2026-09-24T14:30:00Z","v":23892,"vw":15.827809},{"c":15.77,"h":15.91,"l":15.77,"n":683,"o":15.8,"t":"2026-09-24T14:45:00Z","v":71178,"vw":15.853332},{"c":15.77,"h":15.88,"l":15.77,"n":306,"o":15.77,"t":"2026-09-24T15:00:00Z","v":17733,"vw":15.831512},{"c":15.62,"h":15.84,"l":15.62,"n":386,"o":15.77,"t":"2026-09-24T15:15:00Z","v":18027,"vw":15.753809},{"c":15.64,"h":15.7,"l":15.62,"n":366,"o":15.62,"t":"2026-09-24T15:30:00Z","v":29059,"vw":15.674683},{"c":15.65,"h":15.67,"l":15.57,"n":501,"o":15.645,"t":"2026-09-24T15:45:00Z","v":76785,"vw":15.60677},{"c":15.65,"h":15.66,"l":15.59,"n":336,"o":15.64,"t":"2026-09-24T16:00:00Z","v":22965,"vw":15.636612},{"c":15.94,"h":15.98,"l":15.65,"n":861,"o":15.66,"t":"2026-09-24T16:15:00Z","v":132443,"vw":15.809963},{"c":15.945,"h":15.975,"l":15.85,"n":311,"o":15.925,"t":"2026-09-24T16:30:00Z","v":35884,"vw":15.912974},{"c":16.07,"h":16.08,"l":15.9,"n":297,"o":15.91,"t":"2026-09-24T16:45:00Z","v":18484,"vw":15.991768},{"c":16.0998,"h":16.0998,"l":15.99,"n":462,"o":16.04,"t":"2026-09-24T17:00:00Z","v":34314,"vw":16.03819},{"c":16.28,"h":16.33,"l":16.06,"n":474,"o":16.06,"t":"2026-09-24T17:15:00Z","v":34574,"vw":16.212792},{"c":16.19,"h":16.32,"l":16.17,"n":402,"o":16.32,"t":"2026-09-24T17:30:00Z","v":27540,"vw":16.229155},{"c":16.06,"h":16.24,"l":16.03,"n":607,"o":16.19,"t":"2026-09-24T17:45:00Z","v":71855,"vw":16.132127},{"c":16.13,"h":16.15,"l":16.03,"n":186,"o":16.1162,"t":"2026-09-24T18:00:00Z","v":18284,"vw":16.067084},{"c":16.03,"h":16.14,"l":16.02,"n":390,"o":16.14,"t":"2026-09-24T18:15:00Z","v":14647,"vw":16.054178},{"c":16,"h":16.05,"l":15.98,"n":333,"o":16.04,"t":"2026-09-24T18:30:00Z","v":13002,"vw":16.008985},{"c":15.97,"h":16.035,"l":15.96,"n":260,"o":16.035,"t":"2026-09-24T18:45:00Z","v":8960,"vw":15.993944},{"c":15.99,"h":15.99,"l":15.9,"n":401,"o":15.96,"t":"2026-09-24T19:00:00Z","v":15841,"vw":15.946392},{"c":15.97,"h":16.03,"l":15.96,"n":455,"o":15.96,"t":"2026-09-24T19:15:00Z","v":33980,"vw":15.99925},{"c":16.02,"h":16.065,"l":15.96,"n":1028,"o":15.975,"t":"2026-09-24T19:30:00Z","v":51685,"vw":15.997032},{"c":15.99,"h":16.14,"l":15.98,"n":2806,"o":16.04,"t":"2026-09-24T19:45:00Z","v":268262,"vw":16.036848},{"c":16,"h":16,"l":15.98,"n":14,"o":15.98,"t":"2026-09-24T20:00:00Z","v":176471,"vw":15.999417},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-24T20:15:00Z","v":1000,"vw":16},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-09-24T20:30:00Z","v":200,"vw":16.13},{"c":16.0861,"h":16.0861,"l":16.0861,"n":1,"o":16.0861,"t":"2026-09-24T22:45:00Z","v":207,"vw":16.0861},{"c":16,"h":16.02,"l":16,"n":9,"o":16.02,"t":"2026-09-24T23:15:00Z","v":2110,"vw":16.010686},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-24T23:45:00Z","v":100,"vw":15.85},{"c":16.4576,"h":16.4576,"l":16.4576,"n":1,"o":16.4576,"t":"2026-09-25T08:00:00Z","v":200,"vw":16.4576},{"c":16.22,"h":16.22,"l":16.11,"n":25,"o":16.11,"t":"2026-09-25T11:00:00Z","v":861,"vw":16.158035},{"c":16.2988,"h":16.3,"l":16.2982,"n":4,"o":16.2982,"t":"2026-09-25T12:30:00Z","v":6091,"vw":16.298988},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-09-25T12:45:00Z","v":260,"vw":16.25},{"c":16.45,"h":16.45,"l":16.29,"n":14,"o":16.29,"t":"2026-09-25T13:00:00Z","v":2270,"vw":16.335632},{"c":16.16,"h":16.33,"l":15.86,"n":560,"o":16.06,"t":"2026-09-25T13:30:00Z","v":19437,"vw":16.082552},{"c":16.26,"h":16.37,"l":16.18,"n":246,"o":16.195,"t":"2026-09-25T13:45:00Z","v":11507,"vw":16.269025},{"c":16.01,"h":16.3652,"l":15.99,"n":287,"o":16.3,"t":"2026-09-25T14:00:00Z","v":41797,"vw":16.143462},{"c":16.0597,"h":16.21,"l":15.98,"n":186,"o":15.99,"t":"2026-09-25T14:15:00Z","v":12240,"vw":16.092028},{"c":16.155,"h":16.1558,"l":16.0611,"n":106,"o":16.11,"t":"2026-09-25T14:30:00Z","v":3850,"vw":16.094123},{"c":16.07,"h":16.23,"l":16.02,"n":559,"o":16.16,"t":"2026-09-25T14:45:00Z","v":62270,"vw":16.15075},{"c":16.22,"h":16.22,"l":16.03,"n":426,"o":16.118,"t":"2026-09-25T15:00:00Z","v":42404,"vw":16.095579},{"c":16.13,"h":16.25,"l":16.13,"n":304,"o":16.22,"t":"2026-09-25T15:15:00Z","v":31749,"vw":16.224754},{"c":16.19,"h":16.2427,"l":16.17,"n":210,"o":16.17,"t":"2026-09-25T15:30:00Z","v":19159,"vw":16.201231},{"c":16.26,"h":16.26,"l":16.16,"n":211,"o":16.2,"t":"2026-09-25T15:45:00Z","v":10326,"vw":16.210091},{"c":16.37,"h":16.47,"l":16.24,"n":449,"o":16.24,"t":"2026-09-25T16:00:00Z","v":38867,"vw":16.372648},{"c":16.29,"h":16.41,"l":16.23,"n":249,"o":16.38,"t":"2026-09-25T16:15:00Z","v":12548,"vw":16.305211},{"c":16.22,"h":16.2844,"l":16.2,"n":217,"o":16.28,"t":"2026-09-25T16:30:00Z","v":7692,"vw":16.249065},{"c":16.14,"h":16.23,"l":16.14,"n":136,"o":16.22,"t":"2026-09-25T16:45:00Z","v":4793,"vw":16.199675},{"c":16.175,"h":16.18,"l":16.08,"n":253,"o":16.14,"t":"2026-09-25T17:00:00Z","v":12130,"vw":16.133075},{"c":16.18,"h":16.195,"l":16.15,"n":96,"o":16.175,"t":"2026-09-25T17:15:00Z","v":2146,"vw":16.165909},{"c":16.25,"h":16.26,"l":16.16,"n":235,"o":16.16,"t":"2026-09-25T17:30:00Z","v":15268,"vw":16.196657},{"c":16.21,"h":16.26,"l":16.21,"n":139,"o":16.26,"t":"2026-09-25T17:45:00Z","v":3941,"vw":16.223149},{"c":16.16,"h":16.1919,"l":16.16,"n":129,"o":16.19,"t":"2026-09-25T18:00:00Z","v":4105,"vw":16.181999},{"c":16.12,"h":16.18,"l":16.12,"n":273,"o":16.155,"t":"2026-09-25T18:15:00Z","v":11358,"vw":16.159477},{"c":16.11,"h":16.12,"l":16.09,"n":227,"o":16.11,"t":"2026-09-25T18:30:00Z","v":9284,"vw":16.106806},{"c":16.124,"h":16.17,"l":16.07,"n":337,"o":16.145,"t":"2026-09-25T18:45:00Z","v":29329,"vw":16.107777},{"c":16.14,"h":16.155,"l":16.1,"n":342,"o":16.11,"t":"2026-09-25T19:00:00Z","v":16840,"vw":16.131612},{"c":16.16,"h":16.26,"l":16.14,"n":731,"o":16.155,"t":"2026-09-25T19:15:00Z","v":39823,"vw":16.190047},{"c":16.17,"h":16.2,"l":16.14,"n":568,"o":16.165,"t":"2026-09-25T19:30:00Z","v":32298,"vw":16.1658},{"c":16.11,"h":16.205,"l":16.08,"n":1636,"o":16.17,"t":"2026-09-25T19:45:00Z","v":121984,"vw":16.140047},{"c":16.1,"h":16.1,"l":16.1,"n":11,"o":16.1,"t":"2026-09-25T20:00:00Z","v":218410,"vw":16.1},{"c":16.1604,"h":16.1604,"l":16.1604,"n":1,"o":16.1604,"t":"2026-09-25T20:45:00Z","v":125,"vw":16.1604},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-09-25T23:30:00Z","v":125,"vw":16.21},{"c":16.1,"h":16.1,"l":16.1,"n":4,"o":16.1,"t":"2026-09-28T08:00:00Z","v":601,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-09-28T11:15:00Z","v":100,"vw":16.1},{"c":15.73,"h":15.95,"l":15.7,"n":383,"o":15.95,"t":"2026-09-28T13:30:00Z","v":27196,"vw":15.845718},{"c":15.83,"h":15.8849,"l":15.68,"n":234,"o":15.68,"t":"2026-09-28T13:45:00Z","v":8605,"vw":15.803425},{"c":15.79,"h":15.83,"l":15.71,"n":209,"o":15.8,"t":"2026-09-28T14:00:00Z","v":11017,"vw":15.787707},{"c":15.99,"h":16.05,"l":15.85,"n":187,"o":15.85,"t":"2026-09-28T14:15:00Z","v":25764,"vw":15.940985},{"c":15.9,"h":16,"l":15.9,"n":145,"o":16,"t":"2026-09-28T14:30:00Z","v":5586,"vw":15.943835},{"c":15.85,"h":15.9,"l":15.79,"n":154,"o":15.9,"t":"2026-09-28T14:45:00Z","v":6445,"vw":15.857684},{"c":15.855,"h":15.86,"l":15.83,"n":192,"o":15.86,"t":"2026-09-28T15:00:00Z","v":8122,"vw":15.844257},{"c":15.82,"h":15.845,"l":15.75,"n":270,"o":15.82,"t":"2026-09-28T15:15:00Z","v":10553,"vw":15.814559},{"c":15.83,"h":15.865,"l":15.77,"n":108,"o":15.77,"t":"2026-09-28T15:30:00Z","v":9805,"vw":15.834935},{"c":15.76,"h":15.875,"l":15.75,"n":176,"o":15.86,"t":"2026-09-28T15:45:00Z","v":10001,"vw":15.812687},{"c":15.75,"h":15.78,"l":15.71,"n":222,"o":15.75,"t":"2026-09-28T16:00:00Z","v":12201,"vw":15.76096},{"c":15.895,"h":15.91,"l":15.74,"n":175,"o":15.74,"t":"2026-09-28T16:15:00Z","v":6868,"vw":15.82004},{"c":15.75,"h":15.88,"l":15.75,"n":146,"o":15.87,"t":"2026-09-28T16:30:00Z","v":9455,"vw":15.781819},{"c":15.74,"h":15.8,"l":15.72,"n":172,"o":15.77,"t":"2026-09-28T16:45:00Z","v":7323,"vw":15.757418},{"c":15.8301,"h":15.91,"l":15.71,"n":289,"o":15.72,"t":"2026-09-28T17:00:00Z","v":22443,"vw":15.810083},{"c":15.85,"h":15.935,"l":15.83,"n":163,"o":15.86,"t":"2026-09-28T17:15:00Z","v":12815,"vw":15.881065},{"c":15.865,"h":15.89,"l":15.835,"n":77,"o":15.835,"t":"2026-09-28T17:30:00Z","v":5386,"vw":15.863141},{"c":15.885,"h":15.9,"l":15.85,"n":136,"o":15.88,"t":"2026-09-28T17:45:00Z","v":5538,"vw":15.876923},{"c":15.87,"h":15.91,"l":15.85,"n":130,"o":15.885,"t":"2026-09-28T18:00:00Z","v":15408,"vw":15.875081},{"c":15.79,"h":15.8986,"l":15.74,"n":146,"o":15.885,"t":"2026-09-28T18:15:00Z","v":8958,"vw":15.800268},{"c":15.78,"h":15.81,"l":15.75,"n":298,"o":15.775,"t":"2026-09-28T18:30:00Z","v":11630,"vw":15.765501},{"c":15.75,"h":15.79,"l":15.71,"n":365,"o":15.76,"t":"2026-09-28T18:45:00Z","v":28116,"vw":15.760753},{"c":15.67,"h":15.73,"l":15.67,"n":236,"o":15.73,"t":"2026-09-28T19:00:00Z","v":11419,"vw":15.70659},{"c":15.595,"h":15.665,"l":15.59,"n":411,"o":15.66,"t":"2026-09-28T19:15:00Z","v":15386,"vw":15.630399},{"c":15.555,"h":15.64,"l":15.55,"n":803,"o":15.61,"t":"2026-09-28T19:30:00Z","v":36570,"vw":15.591714},{"c":15.51,"h":15.58,"l":15.46,"n":1839,"o":15.54,"t":"2026-09-28T19:45:00Z","v":144028,"vw":15.515963},{"c":15.51,"h":15.51,"l":15.51,"n":18,"o":15.51,"t":"2026-09-28T20:00:00Z","v":186204,"vw":15.51},{"c":15.5692,"h":15.5692,"l":15.5692,"n":1,"o":15.5692,"t":"2026-09-28T20:15:00Z","v":100,"vw":15.5692},{"c":15.54,"h":15.54,"l":15.54,"n":3,"o":15.54,"t":"2026-09-29T09:15:00Z","v":289,"vw":15.54},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-29T11:00:00Z","v":500,"vw":15.7},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-09-29T11:45:00Z","v":500,"vw":15.65},{"c":15.8,"h":15.8,"l":15.8,"n":10,"o":15.8,"t":"2026-09-29T12:15:00Z","v":873,"vw":15.8},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-09-29T12:30:00Z","v":100,"vw":15.62},{"c":15.59,"h":15.705,"l":15.49,"n":319,"o":15.62,"t":"2026-09-29T13:30:00Z","v":49592,"vw":15.60991},{"c":15.53,"h":15.75,"l":15.53,"n":185,"o":15.58,"t":"2026-09-29T13:45:00Z","v":16147,"vw":15.63892},{"c":15.49,"h":15.6,"l":15.46,"n":476,"o":15.53,"t":"2026-09-29T14:00:00Z","v":31282,"vw":15.510352},{"c":15.54,"h":15.58,"l":15.45,"n":227,"o":15.48,"t":"2026-09-29T14:15:00Z","v":49057,"vw":15.548572},{"c":15.59,"h":15.61,"l":15.5,"n":397,"o":15.54,"t":"2026-09-29T14:30:00Z","v":36408,"vw":15.548534},{"c":15.56,"h":15.65,"l":15.52,"n":488,"o":15.59,"t":"2026-09-29T14:45:00Z","v":35763,"vw":15.583101},{"c":15.515,"h":15.56,"l":15.49,"n":225,"o":15.55,"t":"2026-09-29T15:00:00Z","v":15043,"vw":15.527542},{"c":15.44,"h":15.54,"l":15.42,"n":379,"o":15.515,"t":"2026-09-29T15:15:00Z","v":22464,"vw":15.48558},{"c":15.4675,"h":15.48,"l":15.42,"n":311,"o":15.44,"t":"2026-09-29T15:30:00Z","v":17816,"vw":15.449132},{"c":15.42,"h":15.51,"l":15.4,"n":338,"o":15.48,"t":"2026-09-29T15:45:00Z","v":20044,"vw":15.453304},{"c":15.37,"h":15.44,"l":15.36,"n":365,"o":15.42,"t":"2026-09-29T16:00:00Z","v":29428,"vw":15.389281},{"c":15.41,"h":15.42,"l":15.26,"n":713,"o":15.36,"t":"2026-09-29T16:15:00Z","v":56662,"vw":15.332031},{"c":15.33,"h":15.405,"l":15.33,"n":212,"o":15.405,"t":"2026-09-29T16:30:00Z","v":9382,"vw":15.366781},{"c":15.29,"h":15.35,"l":15.29,"n":199,"o":15.33,"t":"2026-09-29T16:45:00Z","v":15403,"vw":15.330334},{"c":15.27,"h":15.32,"l":15.27,"n":183,"o":15.31,"t":"2026-09-29T17:00:00Z","v":14412,"vw":15.294177},{"c":15.32,"h":15.33,"l":15.25,"n":299,"o":15.27,"t":"2026-09-29T17:15:00Z","v":26085,"vw":15.294641},{"c":15.38,"h":15.38,"l":15.315,"n":274,"o":15.315,"t":"2026-09-29T17:30:00Z","v":15362,"vw":15.331058},{"c":15.34,"h":15.4,"l":15.33,"n":186,"o":15.39,"t":"2026-09-29T17:45:00Z","v":10627,"vw":15.368662},{"c":15.37,"h":15.42,"l":15.35,"n":333,"o":15.35,"t":"2026-09-29T18:00:00Z","v":19654,"vw":15.387542},{"c":15.375,"h":15.39,"l":15.36,"n":202,"o":15.37,"t":"2026-09-29T18:15:00Z","v":10807,"vw":15.374767},{"c":15.415,"h":15.435,"l":15.31,"n":295,"o":15.36,"t":"2026-09-29T18:30:00Z","v":17515,"vw":15.385129},{"c":15.39,"h":15.4189,"l":15.375,"n":299,"o":15.4189,"t":"2026-09-29T18:45:00Z","v":12888,"vw":15.39563},{"c":15.44,"h":15.44,"l":15.395,"n":246,"o":15.395,"t":"2026-09-29T19:00:00Z","v":16677,"vw":15.422428},{"c":15.365,"h":15.455,"l":15.36,"n":285,"o":15.44,"t":"2026-09-29T19:15:00Z","v":18305,"vw":15.425194},{"c":15.32,"h":15.41,"l":15.31,"n":623,"o":15.365,"t":"2026-09-29T19:30:00Z","v":29694,"vw":15.375444},{"c":15.395,"h":15.42,"l":15.3,"n":1595,"o":15.32,"t":"2026-09-29T19:45:00Z","v":94039,"vw":15.366251},{"c":15.38,"h":15.38,"l":15.38,"n":18,"o":15.38,"t":"2026-09-29T20:00:00Z","v":488055,"vw":15.38},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-09-29T20:30:00Z","v":1055,"vw":15.4},{"c":15.3,"h":15.3,"l":15.3,"n":5,"o":15.3,"t":"2026-09-30T08:00:00Z","v":307,"vw":15.3},{"c":15.45,"h":15.82,"l":15.28,"n":12,"o":15.34,"t":"2026-09-30T09:00:00Z","v":2700,"vw":15.543132},{"c":15.63,"h":15.63,"l":15.35,"n":45,"o":15.5,"t":"2026-09-30T09:15:00Z","v":5650,"vw":15.510033},{"c":15.43,"h":15.45,"l":15.35,"n":12,"o":15.35,"t":"2026-09-30T09:30:00Z","v":2234,"vw":15.396887},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-09-30T12:45:00Z","v":446,"vw":15.52},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-09-30T13:15:00Z","v":129,"vw":15.46},{"c":15.11,"h":15.36,"l":15,"n":830,"o":15.36,"t":"2026-09-30T13:30:00Z","v":71574,"vw":15.293214},{"c":15.225,"h":15.265,"l":15.02,"n":770,"o":15.11,"t":"2026-09-30T13:45:00Z","v":40064,"vw":15.115939},{"c":15.38,"h":15.38,"l":15.25,"n":478,"o":15.29,"t":"2026-09-30T14:00:00Z","v":17866,"vw":15.299452},{"c":15.43,"h":15.47,"l":15.3201,"n":398,"o":15.405,"t":"2026-09-30T14:15:00Z","v":21866,"vw":15.399901},{"c":15.44,"h":15.51,"l":15.37,"n":369,"o":15.405,"t":"2026-09-30T14:30:00Z","v":23998,"vw":15.445999},{"c":15.465,"h":15.49,"l":15.39,"n":375,"o":15.39,"t":"2026-09-30T14:45:00Z","v":21119,"vw":15.450968},{"c":15.4,"h":15.48,"l":15.4,"n":395,"o":15.47,"t":"2026-09-30T15:00:00Z","v":30932,"vw":15.444386},{"c":15.34,"h":15.43,"l":15.3,"n":376,"o":15.395,"t":"2026-09-30T15:15:00Z","v":19662,"vw":15.341435},{"c":15.33,"h":15.395,"l":15.32,"n":238,"o":15.345,"t":"2026-09-30T15:30:00Z","v":16933,"vw":15.351593},{"c":15.375,"h":15.41,"l":15.25,"n":493,"o":15.33,"t":"2026-09-30T15:45:00Z","v":50118,"vw":15.321846},{"c":15.46,"h":15.46,"l":15.365,"n":293,"o":15.38,"t":"2026-09-30T16:00:00Z","v":17458,"vw":15.406288},{"c":15.48,"h":15.5,"l":15.44,"n":271,"o":15.46,"t":"2026-09-30T16:15:00Z","v":18350,"vw":15.475896},{"c":15.43,"h":15.48,"l":15.41,"n":393,"o":15.48,"t":"2026-09-30T16:30:00Z","v":22960,"vw":15.448265},{"c":15.48,"h":15.52,"l":15.41,"n":702,"o":15.4204,"t":"2026-09-30T16:45:00Z","v":97351,"vw":15.479635},{"c":15.38,"h":15.5,"l":15.35,"n":678,"o":15.48,"t":"2026-09-30T17:00:00Z","v":87240,"vw":15.466431},{"c":15.33,"h":15.38,"l":15.32,"n":260,"o":15.38,"t":"2026-09-30T17:15:00Z","v":10525,"vw":15.34652},{"c":15.45,"h":15.5,"l":15.33,"n":430,"o":15.33,"t":"2026-09-30T17:30:00Z","v":51975,"vw":15.460704},{"c":15.42,"h":15.48,"l":15.4,"n":369,"o":15.48,"t":"2026-09-30T17:45:00Z","v":16189,"vw":15.443177},{"c":15.33,"h":15.42,"l":15.33,"n":418,"o":15.42,"t":"2026-09-30T18:00:00Z","v":26897,"vw":15.377782},{"c":15.3,"h":15.33,"l":15.29,"n":460,"o":15.33,"t":"2026-09-30T18:15:00Z","v":31274,"vw":15.306924},{"c":15.33,"h":15.33,"l":15.23,"n":505,"o":15.3,"t":"2026-09-30T18:30:00Z","v":27845,"vw":15.276414},{"c":15.305,"h":15.32,"l":15.28,"n":401,"o":15.315,"t":"2026-09-30T18:45:00Z","v":17796,"vw":15.305682},{"c":15.32,"h":15.345,"l":15.28,"n":352,"o":15.29,"t":"2026-09-30T19:00:00Z","v":19230,"vw":15.308481},{"c":15.255,"h":15.32,"l":15.255,"n":509,"o":15.31,"t":"2026-09-30T19:15:00Z","v":28170,"vw":15.293583},{"c":15.295,"h":15.34,"l":15.255,"n":791,"o":15.255,"t":"2026-09-30T19:30:00Z","v":52433,"vw":15.296052},{"c":15.115,"h":15.35,"l":15.08,"n":2150,"o":15.295,"t":"2026-09-30T19:45:00Z","v":187280,"vw":15.161814},{"c":15.1,"h":15.1,"l":15.1,"n":9,"o":15.1,"t":"2026-09-30T20:00:00Z","v":263511,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-30T20:15:00Z","v":2865,"vw":15.1},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-30T20:30:00Z","v":100,"vw":15.25},{"c":15.15,"h":15.15,"l":15.15,"n":4,"o":15.15,"t":"2026-09-30T21:15:00Z","v":226,"vw":15.15},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-09-30T21:45:00Z","v":100,"vw":15.04},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-30T22:15:00Z","v":700,"vw":15.25},{"c":15.24,"h":15.25,"l":15.24,"n":8,"o":15.25,"t":"2026-09-30T23:45:00Z","v":551,"vw":15.242},{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-10-01T08:15:00Z","v":201,"vw":15.21},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-01T11:00:00Z","v":100,"vw":15.35},{"c":15.1,"h":15.1,"l":15.1,"n":9,"o":15.1,"t":"2026-10-01T13:15:00Z","v":241,"vw":15.1},{"c":14.83,"h":15.1188,"l":14.77,"n":651,"o":15.06,"t":"2026-10-01T13:30:00Z","v":44570,"vw":14.949071},{"c":14.99,"h":15.03,"l":14.76,"n":379,"o":14.825,"t":"2026-10-01T13:45:00Z","v":28167,"vw":14.895608},{"c":15.02,"h":15.11,"l":14.88,"n":486,"o":15.01,"t":"2026-10-01T14:00:00Z","v":38499,"vw":14.997886},{"c":14.96,"h":15.12,"l":14.924,"n":375,"o":15.06,"t":"2026-10-01T14:15:00Z","v":22558,"vw":15.030739},{"c":15.045,"h":15.08,"l":14.94,"n":529,"o":14.96,"t":"2026-10-01T14:30:00Z","v":38382,"vw":15.018504},{"c":14.93,"h":15.07,"l":14.88,"n":660,"o":15.05,"t":"2026-10-01T14:45:00Z","v":41888,"vw":14.973577},{"c":14.915,"h":14.94,"l":14.86,"n":481,"o":14.94,"t":"2026-10-01T15:00:00Z","v":24720,"vw":14.891049},{"c":14.725,"h":14.955,"l":14.72,"n":678,"o":14.915,"t":"2026-10-01T15:15:00Z","v":52190,"vw":14.848626},{"c":14.625,"h":14.74,"l":14.625,"n":890,"o":14.72,"t":"2026-10-01T15:30:00Z","v":88319,"vw":14.682769},{"c":14.68,"h":14.69,"l":14.57,"n":563,"o":14.6101,"t":"2026-10-01T15:45:00Z","v":41236,"vw":14.626869},{"c":14.71,"h":14.74,"l":14.62,"n":660,"o":14.675,"t":"2026-10-01T16:00:00Z","v":68966,"vw":14.664976},{"c":14.77,"h":14.775,"l":14.65,"n":782,"o":14.71,"t":"2026-10-01T16:15:00Z","v":55164,"vw":14.697804},{"c":14.735,"h":14.81,"l":14.73,"n":574,"o":14.76,"t":"2026-10-01T16:30:00Z","v":29999,"vw":14.770935},{"c":14.75,"h":14.8,"l":14.72,"n":525,"o":14.735,"t":"2026-10-01T16:45:00Z","v":26609,"vw":14.759942},{"c":14.78,"h":14.79,"l":14.71,"n":705,"o":14.74,"t":"2026-10-01T17:00:00Z","v":39346,"vw":14.749891},{"c":14.91,"h":14.93,"l":14.76,"n":563,"o":14.77,"t":"2026-10-01T17:15:00Z","v":37981,"vw":14.83567},{"c":14.925,"h":14.975,"l":14.86,"n":651,"o":14.91,"t":"2026-10-01T17:30:00Z","v":35664,"vw":14.91466},{"c":14.78,"h":14.93,"l":14.78,"n":642,"o":14.92,"t":"2026-10-01T17:45:00Z","v":36640,"vw":14.857051},{"c":14.71,"h":14.86,"l":14.69,"n":804,"o":14.79,"t":"2026-10-01T18:00:00Z","v":91831,"vw":14.748279},{"c":14.62,"h":14.74,"l":14.61,"n":623,"o":14.71,"t":"2026-10-01T18:15:00Z","v":27914,"vw":14.687288},{"c":14.68,"h":14.75,"l":14.62,"n":544,"o":14.62,"t":"2026-10-01T18:30:00Z","v":32044,"vw":14.692485},{"c":14.7,"h":14.73,"l":14.655,"n":602,"o":14.69,"t":"2026-10-01T18:45:00Z","v":31660,"vw":14.695289},{"c":14.67,"h":14.71,"l":14.65,"n":659,"o":14.705,"t":"2026-10-01T19:00:00Z","v":37823,"vw":14.678389},{"c":14.685,"h":14.7,"l":14.665,"n":681,"o":14.6697,"t":"2026-10-01T19:15:00Z","v":36553,"vw":14.688572},{"c":14.63,"h":14.72,"l":14.62,"n":877,"o":14.69,"t":"2026-10-01T19:30:00Z","v":48435,"vw":14.678496},{"c":14.73,"h":14.8,"l":14.62,"n":2009,"o":14.63,"t":"2026-10-01T19:45:00Z","v":166905,"vw":14.735732},{"c":14.73,"h":14.73,"l":14.73,"n":12,"o":14.73,"t":"2026-10-01T20:00:00Z","v":183503,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-01T20:15:00Z","v":129729,"vw":14.73},{"c":14.61,"h":14.85,"l":14.61,"n":2,"o":14.85,"t":"2026-10-01T21:00:00Z","v":250,"vw":14.754},{"c":14.79,"h":14.8,"l":14.79,"n":5,"o":14.8,"t":"2026-10-01T21:45:00Z","v":349,"vw":14.796656},{"c":14.79,"h":14.79,"l":14.79,"n":28,"o":14.79,"t":"2026-10-01T23:15:00Z","v":669,"vw":14.79},{"c":14.79,"h":14.85,"l":14.79,"n":4,"o":14.79,"t":"2026-10-02T11:45:00Z","v":1425,"vw":14.798571},{"c":14.591,"h":14.84,"l":14.53,"n":716,"o":14.84,"t":"2026-10-02T13:30:00Z","v":59393,"vw":14.610193},{"c":14.8,"h":14.9799,"l":14.74,"n":416,"o":14.75,"t":"2026-10-02T13:45:00Z","v":13778,"vw":14.837017},{"c":15.04,"h":15.04,"l":14.7,"n":424,"o":14.71,"t":"2026-10-02T14:00:00Z","v":36986,"vw":14.867097},{"c":14.99,"h":15.12,"l":14.9101,"n":400,"o":14.96,"t":"2026-10-02T14:15:00Z","v":21860,"vw":15.012997},{"c":15.01,"h":15.03,"l":14.91,"n":435,"o":14.98,"t":"2026-10-02T14:30:00Z","v":44792,"vw":14.96575},{"c":15,"h":15.06,"l":14.97,"n":493,"o":15.01,"t":"2026-10-02T14:45:00Z","v":31370,"vw":15.011383},{"c":14.7,"h":14.98,"l":14.65,"n":618,"o":14.98,"t":"2026-10-02T15:00:00Z","v":39230,"vw":14.816394},{"c":14.67,"h":14.72,"l":14.63,"n":494,"o":14.7,"t":"2026-10-02T15:15:00Z","v":33132,"vw":14.679596},{"c":14.65,"h":14.73,"l":14.6301,"n":372,"o":14.65,"t":"2026-10-02T15:30:00Z","v":12552,"vw":14.690459},{"c":14.64,"h":14.66,"l":14.61,"n":304,"o":14.64,"t":"2026-10-02T15:45:00Z","v":13656,"vw":14.637498},{"c":14.66,"h":14.7073,"l":14.64,"n":491,"o":14.64,"t":"2026-10-02T16:00:00Z","v":25540,"vw":14.68348},{"c":14.57,"h":14.65,"l":14.56,"n":446,"o":14.65,"t":"2026-10-02T16:15:00Z","v":20378,"vw":14.610575},{"c":14.59,"h":14.6,"l":14.51,"n":567,"o":14.57,"t":"2026-10-02T16:30:00Z","v":55368,"vw":14.56072},{"c":14.67,"h":14.6814,"l":14.6,"n":255,"o":14.6,"t":"2026-10-02T16:45:00Z","v":13100,"vw":14.659447},{"c":14.73,"h":14.74,"l":14.67,"n":518,"o":14.68,"t":"2026-10-02T17:00:00Z","v":45709,"vw":14.686001},{"c":14.78,"h":14.8,"l":14.71,"n":290,"o":14.735,"t":"2026-10-02T17:15:00Z","v":13549,"vw":14.743833},{"c":14.79,"h":14.81,"l":14.77,"n":234,"o":14.81,"t":"2026-10-02T17:30:00Z","v":10106,"vw":14.792334},{"c":14.855,"h":14.855,"l":14.77,"n":333,"o":14.77,"t":"2026-10-02T17:45:00Z","v":18567,"vw":14.813991},{"c":14.79,"h":14.84,"l":14.79,"n":273,"o":14.84,"t":"2026-10-02T18:00:00Z","v":15840,"vw":14.822769},{"c":14.735,"h":14.7968,"l":14.73,"n":250,"o":14.795,"t":"2026-10-02T18:15:00Z","v":13324,"vw":14.760134},{"c":14.74,"h":14.74,"l":14.72,"n":265,"o":14.73,"t":"2026-10-02T18:30:00Z","v":9685,"vw":14.73195},{"c":14.705,"h":14.74,"l":14.7,"n":275,"o":14.74,"t":"2026-10-02T18:45:00Z","v":11544,"vw":14.710993},{"c":14.69,"h":14.74,"l":14.675,"n":342,"o":14.705,"t":"2026-10-02T19:00:00Z","v":17608,"vw":14.711815},{"c":14.69,"h":14.72,"l":14.67,"n":368,"o":14.69,"t":"2026-10-02T19:15:00Z","v":23912,"vw":14.698096},{"c":14.675,"h":14.725,"l":14.67,"n":612,"o":14.7,"t":"2026-10-02T19:30:00Z","v":39268,"vw":14.699043},{"c":14.84,"h":14.87,"l":14.67,"n":1910,"o":14.675,"t":"2026-10-02T19:45:00Z","v":123730,"vw":14.812889},{"c":14.81,"h":14.81,"l":14.81,"n":18,"o":14.81,"t":"2026-10-02T20:00:00Z","v":236733,"vw":14.81},{"c":14.8969,"h":14.8969,"l":14.8969,"n":1,"o":14.8969,"t":"2026-10-02T20:15:00Z","v":900,"vw":14.8969},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-05T11:15:00Z","v":102,"vw":14.93},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-05T12:00:00Z","v":100,"vw":14.93},{"c":14.73,"h":14.86,"l":14.73,"n":11,"o":14.86,"t":"2026-10-05T13:15:00Z","v":559,"vw":14.796},{"c":14.36,"h":14.8463,"l":14.26,"n":849,"o":14.78,"t":"2026-10-05T13:30:00Z","v":84177,"vw":14.468399},{"c":14.2,"h":14.39,"l":14.1407,"n":984,"o":14.38,"t":"2026-10-05T13:45:00Z","v":75143,"vw":14.216751},{"c":14.185,"h":14.3,"l":14.135,"n":488,"o":14.21,"t":"2026-10-05T14:00:00Z","v":46394,"vw":14.222272},{"c":14.165,"h":14.33,"l":14.14,"n":453,"o":14.1899,"t":"2026-10-05T14:15:00Z","v":44580,"vw":14.238438},{"c":14.15,"h":14.23,"l":14.07,"n":542,"o":14.16,"t":"2026-10-05T14:30:00Z","v":44571,"vw":14.150346},{"c":14.14,"h":14.15,"l":14.1,"n":278,"o":14.15,"t":"2026-10-05T14:45:00Z","v":12852,"vw":14.137624},{"c":14.13,"h":14.18,"l":14.1,"n":563,"o":14.14,"t":"2026-10-05T15:00:00Z","v":39834,"vw":14.149576},{"c":14.0882,"h":14.14,"l":14.0543,"n":503,"o":14.12,"t":"2026-10-05T15:15:00Z","v":44169,"vw":14.105134},{"c":14.1343,"h":14.1499,"l":14.0673,"n":413,"o":14.08,"t":"2026-10-05T15:30:00Z","v":23023,"vw":14.114805},{"c":14.05,"h":14.13,"l":14.05,"n":434,"o":14.11,"t":"2026-10-05T15:45:00Z","v":25876,"vw":14.101238},{"c":14.06,"h":14.07,"l":14.05,"n":461,"o":14.065,"t":"2026-10-05T16:00:00Z","v":37547,"vw":14.05529},{"c":14.09,"h":14.1299,"l":14.05,"n":401,"o":14.06,"t":"2026-10-05T16:15:00Z","v":25076,"vw":14.079478},{"c":14.09,"h":14.1,"l":14.07,"n":365,"o":14.09,"t":"2026-10-05T16:30:00Z","v":29126,"vw":14.084144},{"c":14.01,"h":14.11,"l":14,"n":608,"o":14.09,"t":"2026-10-05T16:45:00Z","v":65221,"vw":14.041109},{"c":13.89,"h":14.02,"l":13.88,"n":740,"o":14,"t":"2026-10-05T17:00:00Z","v":69211,"vw":13.937371},{"c":13.94,"h":13.95,"l":13.86,"n":572,"o":13.8896,"t":"2026-10-05T17:15:00Z","v":52460,"vw":13.895827},{"c":14.34,"h":14.34,"l":13.94,"n":608,"o":13.9494,"t":"2026-10-05T17:30:00Z","v":63772,"vw":14.096459},{"c":14.255,"h":14.37,"l":14.24,"n":592,"o":14.33,"t":"2026-10-05T17:45:00Z","v":51067,"vw":14.288941},{"c":14.28,"h":14.3,"l":14.25,"n":688,"o":14.27,"t":"2026-10-05T18:00:00Z","v":38053,"vw":14.266716},{"c":14.32,"h":14.36,"l":14.25,"n":498,"o":14.29,"t":"2026-10-05T18:15:00Z","v":37016,"vw":14.281048},{"c":14.2798,"h":14.31,"l":14.26,"n":389,"o":14.31,"t":"2026-10-05T18:30:00Z","v":24921,"vw":14.280703},{"c":14.32,"h":14.34,"l":14.25,"n":550,"o":14.26,"t":"2026-10-05T18:45:00Z","v":23695,"vw":14.280773},{"c":14.2525,"h":14.37,"l":14.25,"n":630,"o":14.325,"t":"2026-10-05T19:00:00Z","v":29719,"vw":14.291791},{"c":14.2,"h":14.26,"l":14.185,"n":750,"o":14.25,"t":"2026-10-05T19:15:00Z","v":54326,"vw":14.222856},{"c":14.3502,"h":14.368,"l":14.14,"n":1114,"o":14.19,"t":"2026-10-05T19:30:00Z","v":64725,"vw":14.246678},{"c":14.39,"h":14.45,"l":14.32,"n":2458,"o":14.36,"t":"2026-10-05T19:45:00Z","v":260376,"vw":14.37101},{"c":14.4179,"h":14.4179,"l":14.38,"n":15,"o":14.4,"t":"2026-10-05T20:00:00Z","v":106671,"vw":14.380074},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-05T20:15:00Z","v":5730,"vw":14.38},{"c":14.3835,"h":14.3908,"l":14.3835,"n":2,"o":14.3908,"t":"2026-10-05T20:30:00Z","v":250,"vw":14.38642},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-05T21:45:00Z","v":153,"vw":14.38},{"c":14.4392,"h":14.4392,"l":14.4392,"n":2,"o":14.4392,"t":"2026-10-05T22:45:00Z","v":450,"vw":14.4392},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-10-06T09:45:00Z","v":818,"vw":14.38},{"c":14.45,"h":14.45,"l":14.44,"n":12,"o":14.44,"t":"2026-10-06T11:30:00Z","v":1443,"vw":14.442688},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-06T11:45:00Z","v":230,"vw":14.5},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-06T12:15:00Z","v":100,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-06T13:15:00Z","v":500,"vw":14.4},{"c":14.235,"h":14.5,"l":14.235,"n":484,"o":14.41,"t":"2026-10-06T13:30:00Z","v":36442,"vw":14.363731},{"c":14.53,"h":14.6194,"l":14.29,"n":802,"o":14.29,"t":"2026-10-06T13:45:00Z","v":100808,"vw":14.476152},{"c":14.54,"h":14.72,"l":14.44,"n":568,"o":14.5334,"t":"2026-10-06T14:00:00Z","v":73216,"vw":14.547362},{"c":14.52,"h":14.6,"l":14.47,"n":435,"o":14.535,"t":"2026-10-06T14:15:00Z","v":34428,"vw":14.526366},{"c":14.19,"h":14.48,"l":14.19,"n":570,"o":14.47,"t":"2026-10-06T14:30:00Z","v":63694,"vw":14.29697},{"c":14.31,"h":14.33,"l":14.16,"n":642,"o":14.17,"t":"2026-10-06T14:45:00Z","v":80091,"vw":14.262167},{"c":14.28,"h":14.36,"l":14.23,"n":345,"o":14.31,"t":"2026-10-06T15:00:00Z","v":23230,"vw":14.291543},{"c":14.4504,"h":14.47,"l":14.2349,"n":644,"o":14.28,"t":"2026-10-06T15:15:00Z","v":38575,"vw":14.336673},{"c":14.445,"h":14.45,"l":14.35,"n":611,"o":14.445,"t":"2026-10-06T15:30:00Z","v":42300,"vw":14.39824},{"c":14.455,"h":14.4753,"l":14.41,"n":296,"o":14.435,"t":"2026-10-06T15:45:00Z","v":18720,"vw":14.45256},{"c":14.43,"h":14.48,"l":14.38,"n":445,"o":14.45,"t":"2026-10-06T16:00:00Z","v":25291,"vw":14.420395},{"c":14.29,"h":14.44,"l":14.29,"n":798,"o":14.43,"t":"2026-10-06T16:15:00Z","v":60069,"vw":14.368678},{"c":14.34,"h":14.355,"l":14.28,"n":340,"o":14.29,"t":"2026-10-06T16:30:00Z","v":17535,"vw":14.315139},{"c":14.36,"h":14.37,"l":14.31,"n":225,"o":14.35,"t":"2026-10-06T16:45:00Z","v":9870,"vw":14.343131},{"c":14.39,"h":14.42,"l":14.33,"n":350,"o":14.35,"t":"2026-10-06T17:00:00Z","v":14505,"vw":14.383931},{"c":14.42,"h":14.45,"l":14.3022,"n":433,"o":14.39,"t":"2026-10-06T17:15:00Z","v":27969,"vw":14.400438},{"c":14.53,"h":14.57,"l":14.43,"n":338,"o":14.435,"t":"2026-10-06T17:30:00Z","v":27077,"vw":14.520161},{"c":14.55,"h":14.56,"l":14.51,"n":255,"o":14.53,"t":"2026-10-06T17:45:00Z","v":11184,"vw":14.54384},{"c":14.52,"h":14.61,"l":14.51,"n":330,"o":14.54,"t":"2026-10-06T18:00:00Z","v":30714,"vw":14.563073},{"c":14.44,"h":14.55,"l":14.37,"n":466,"o":14.5289,"t":"2026-10-06T18:15:00Z","v":41675,"vw":14.496194},{"c":14.4,"h":14.44,"l":14.4,"n":382,"o":14.43,"t":"2026-10-06T18:30:00Z","v":22270,"vw":14.412587},{"c":14.39,"h":14.44,"l":14.39,"n":447,"o":14.405,"t":"2026-10-06T18:45:00Z","v":23034,"vw":14.410825},{"c":14.34,"h":14.39,"l":14.315,"n":465,"o":14.39,"t":"2026-10-06T19:00:00Z","v":23961,"vw":14.348931},{"c":14.295,"h":14.38,"l":14.29,"n":609,"o":14.34,"t":"2026-10-06T19:15:00Z","v":31322,"vw":14.323888},{"c":14.425,"h":14.44,"l":14.295,"n":768,"o":14.3,"t":"2026-10-06T19:30:00Z","v":44647,"vw":14.384046},{"c":14.37,"h":14.44,"l":14.305,"n":2045,"o":14.43,"t":"2026-10-06T19:45:00Z","v":153516,"vw":14.361892},{"c":14.37,"h":14.37,"l":14.37,"n":9,"o":14.37,"t":"2026-10-06T20:00:00Z","v":77618,"vw":14.37},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-06T21:15:00Z","v":100,"vw":14.37},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-06T21:45:00Z","v":203,"vw":14.4},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-06T23:00:00Z","v":100,"vw":14.26},{"c":14.2779,"h":14.2779,"l":14.2779,"n":7,"o":14.2779,"t":"2026-10-06T23:30:00Z","v":106,"vw":14.2779},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-07T11:30:00Z","v":100,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-07T12:00:00Z","v":500,"vw":14.25},{"c":14.33,"h":14.33,"l":14.33,"n":5,"o":14.33,"t":"2026-10-07T12:15:00Z","v":168,"vw":14.33},{"c":13.975,"h":14.28,"l":13.861,"n":799,"o":14.28,"t":"2026-10-07T13:30:00Z","v":67587,"vw":14.073854},{"c":13.91,"h":14,"l":13.83,"n":606,"o":13.99,"t":"2026-10-07T13:45:00Z","v":30424,"vw":13.890202},{"c":13.93,"h":13.9746,"l":13.86,"n":329,"o":13.935,"t":"2026-10-07T14:00:00Z","v":18423,"vw":13.903183},{"c":13.965,"h":14.015,"l":13.87,"n":475,"o":13.95,"t":"2026-10-07T14:15:00Z","v":58475,"vw":13.958458},{"c":13.98,"h":14.04,"l":13.97,"n":255,"o":13.975,"t":"2026-10-07T14:30:00Z","v":47018,"vw":13.995997},{"c":14.005,"h":14.036,"l":13.95,"n":284,"o":13.985,"t":"2026-10-07T14:45:00Z","v":19391,"vw":13.992262},{"c":13.965,"h":14.005,"l":13.9542,"n":406,"o":14.005,"t":"2026-10-07T15:00:00Z","v":21758,"vw":13.975949},{"c":13.91,"h":13.97,"l":13.9,"n":385,"o":13.965,"t":"2026-10-07T15:15:00Z","v":35886,"vw":13.917569},{"c":13.94,"h":14,"l":13.91,"n":378,"o":13.91,"t":"2026-10-07T15:30:00Z","v":47000,"vw":13.956569},{"c":13.98,"h":13.98,"l":13.92,"n":373,"o":13.9447,"t":"2026-10-07T15:45:00Z","v":20035,"vw":13.941955},{"c":13.96,"h":13.96,"l":13.94,"n":264,"o":13.96,"t":"2026-10-07T16:00:00Z","v":12730,"vw":13.952754},{"c":13.97,"h":13.97,"l":13.945,"n":409,"o":13.96,"t":"2026-10-07T16:15:00Z","v":10781,"vw":13.9605},{"c":13.99,"h":13.99,"l":13.9501,"n":343,"o":13.97,"t":"2026-10-07T16:30:00Z","v":13325,"vw":13.967444},{"c":13.97,"h":14,"l":13.95,"n":318,"o":13.99,"t":"2026-10-07T16:45:00Z","v":26911,"vw":13.980933},{"c":13.92,"h":13.99,"l":13.9,"n":555,"o":13.965,"t":"2026-10-07T17:00:00Z","v":44744,"vw":13.953013},{"c":13.92,"h":13.95,"l":13.91,"n":403,"o":13.915,"t":"2026-10-07T17:15:00Z","v":15261,"vw":13.925292},{"c":13.97,"h":14.01,"l":13.9,"n":398,"o":13.92,"t":"2026-10-07T17:30:00Z","v":36035,"vw":13.94952},{"c":13.87,"h":13.96,"l":13.86,"n":369,"o":13.96,"t":"2026-10-07T17:45:00Z","v":36449,"vw":13.932864},{"c":13.91,"h":13.95,"l":13.87,"n":295,"o":13.87,"t":"2026-10-07T18:00:00Z","v":13894,"vw":13.904072},{"c":13.91,"h":13.9199,"l":13.87,"n":367,"o":13.91,"t":"2026-10-07T18:15:00Z","v":22733,"vw":13.901898},{"c":13.92,"h":13.95,"l":13.88,"n":442,"o":13.9,"t":"2026-10-07T18:30:00Z","v":30404,"vw":13.910397},{"c":13.95,"h":13.99,"l":13.93,"n":357,"o":13.93,"t":"2026-10-07T18:45:00Z","v":14780,"vw":13.950137},{"c":13.95,"h":13.97,"l":13.93,"n":396,"o":13.94,"t":"2026-10-07T19:00:00Z","v":16185,"vw":13.944973},{"c":13.98,"h":13.98,"l":13.95,"n":491,"o":13.95,"t":"2026-10-07T19:15:00Z","v":19990,"vw":13.966093},{"c":14.02,"h":14.03,"l":13.97,"n":966,"o":13.98,"t":"2026-10-07T19:30:00Z","v":68917,"vw":13.996859},{"c":14.06,"h":14.1,"l":14.01,"n":2626,"o":14.02,"t":"2026-10-07T19:45:00Z","v":199425,"vw":14.055322},{"c":14.1,"h":14.1,"l":14.08,"n":14,"o":14.08,"t":"2026-10-07T20:00:00Z","v":79614,"vw":14.080088},{"c":14.1,"h":14.11,"l":14.1,"n":3,"o":14.11,"t":"2026-10-07T20:45:00Z","v":500,"vw":14.104},{"c":14.35,"h":14.35,"l":14.28,"n":2,"o":14.28,"t":"2026-10-07T21:15:00Z","v":300,"vw":14.3115},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-07T22:45:00Z","v":400,"vw":14.33},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-07T23:15:00Z","v":100,"vw":14.33},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-07T23:45:00Z","v":100,"vw":14.33},{"c":14.11,"h":14.11,"l":14.11,"n":5,"o":14.11,"t":"2026-10-08T08:00:00Z","v":230,"vw":14.11},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-08T11:00:00Z","v":274,"vw":13.99},{"c":14.5376,"h":14.5376,"l":14.5376,"n":1,"o":14.5376,"t":"2026-10-08T12:45:00Z","v":100,"vw":14.5376},{"c":13.73,"h":14.06,"l":13.68,"n":1182,"o":14.06,"t":"2026-10-08T13:30:00Z","v":95879,"vw":13.781908},{"c":13.76,"h":13.78,"l":13.72,"n":586,"o":13.73,"t":"2026-10-08T13:45:00Z","v":22900,"vw":13.747308},{"c":13.73,"h":13.79,"l":13.68,"n":643,"o":13.74,"t":"2026-10-08T14:00:00Z","v":37278,"vw":13.727123},{"c":13.84,"h":13.84,"l":13.73,"n":553,"o":13.73,"t":"2026-10-08T14:15:00Z","v":28985,"vw":13.789073},{"c":13.765,"h":13.85,"l":13.73,"n":549,"o":13.84,"t":"2026-10-08T14:30:00Z","v":31977,"vw":13.785458},{"c":13.67,"h":13.78,"l":13.61,"n":727,"o":13.76,"t":"2026-10-08T14:45:00Z","v":45255,"vw":13.665607},{"c":13.6,"h":13.685,"l":13.595,"n":675,"o":13.6478,"t":"2026-10-08T15:00:00Z","v":60231,"vw":13.632794},{"c":13.67,"h":13.6797,"l":13.53,"n":924,"o":13.59,"t":"2026-10-08T15:15:00Z","v":90174,"vw":13.600761},{"c":13.65,"h":13.67,"l":13.6,"n":741,"o":13.66,"t":"2026-10-08T15:30:00Z","v":59946,"vw":13.628823},{"c":13.67,"h":13.67,"l":13.63,"n":478,"o":13.65,"t":"2026-10-08T15:45:00Z","v":26724,"vw":13.653291},{"c":13.635,"h":13.68,"l":13.6013,"n":398,"o":13.68,"t":"2026-10-08T16:00:00Z","v":21837,"vw":13.645864},{"c":13.73,"h":13.915,"l":13.62,"n":1064,"o":13.635,"t":"2026-10-08T16:15:00Z","v":106253,"vw":13.761872},{"c":13.73,"h":13.77,"l":13.7,"n":516,"o":13.72,"t":"2026-10-08T16:30:00Z","v":34877,"vw":13.739668},{"c":13.77,"h":13.77,"l":13.65,"n":699,"o":13.725,"t":"2026-10-08T16:45:00Z","v":49631,"vw":13.709679},{"c":13.775,"h":13.78,"l":13.68,"n":556,"o":13.765,"t":"2026-10-08T17:00:00Z","v":36880,"vw":13.724178},{"c":13.69,"h":13.78,"l":13.66,"n":611,"o":13.78,"t":"2026-10-08T17:15:00Z","v":62594,"vw":13.726532},{"c":13.8,"h":13.835,"l":13.69,"n":587,"o":13.69,"t":"2026-10-08T17:30:00Z","v":35931,"vw":13.756547},{"c":13.86,"h":13.9,"l":13.7919,"n":658,"o":13.8,"t":"2026-10-08T17:45:00Z","v":52976,"vw":13.850113},{"c":13.94,"h":13.94,"l":13.85,"n":588,"o":13.85,"t":"2026-10-08T18:00:00Z","v":39395,"vw":13.904397},{"c":13.89,"h":13.94,"l":13.88,"n":586,"o":13.93,"t":"2026-10-08T18:15:00Z","v":42133,"vw":13.910385},{"c":13.76,"h":13.88,"l":13.75,"n":653,"o":13.88,"t":"2026-10-08T18:30:00Z","v":65138,"vw":13.809342},{"c":13.75,"h":13.78,"l":13.71,"n":476,"o":13.78,"t":"2026-10-08T18:45:00Z","v":32634,"vw":13.740628},{"c":13.695,"h":13.74,"l":13.67,"n":702,"o":13.74,"t":"2026-10-08T19:00:00Z","v":46761,"vw":13.704885},{"c":13.82,"h":13.845,"l":13.68,"n":866,"o":13.695,"t":"2026-10-08T19:15:00Z","v":57107,"vw":13.778923},{"c":13.865,"h":13.89,"l":13.83,"n":1052,"o":13.83,"t":"2026-10-08T19:30:00Z","v":74236,"vw":13.859547},{"c":14.03,"h":14.04,"l":13.83,"n":3019,"o":13.87,"t":"2026-10-08T19:45:00Z","v":248919,"vw":13.95019},{"c":13.79,"h":14,"l":13.79,"n":16,"o":14,"t":"2026-10-08T20:00:00Z","v":218632,"vw":13.999903},{"c":13.925,"h":14.1,"l":13.87,"n":333,"o":14,"t":"2026-10-09T13:30:00Z","v":11390,"vw":13.96448},{"c":13.86,"h":13.92,"l":13.83,"n":348,"o":13.895,"t":"2026-10-09T13:45:00Z","v":19114,"vw":13.894068},{"c":13.85,"h":13.92,"l":13.8,"n":502,"o":13.885,"t":"2026-10-09T14:00:00Z","v":39169,"vw":13.858174},{"c":13.98,"h":14,"l":13.82,"n":688,"o":13.85,"t":"2026-10-09T14:15:00Z","v":92206,"vw":13.926292},{"c":13.93,"h":14,"l":13.86,"n":930,"o":13.9163,"t":"2026-10-09T14:30:00Z","v":69375,"vw":13.935261},{"c":13.92,"h":14,"l":13.9,"n":638,"o":13.91,"t":"2026-10-09T14:45:00Z","v":59459,"vw":13.949995},{"c":13.825,"h":13.975,"l":13.8,"n":354,"o":13.92,"t":"2026-10-09T15:00:00Z","v":22470,"vw":13.889891},{"c":13.775,"h":13.88,"l":13.77,"n":635,"o":13.825,"t":"2026-10-09T15:15:00Z","v":57054,"vw":13.803838},{"c":13.765,"h":13.82,"l":13.68,"n":490,"o":13.775,"t":"2026-10-09T15:30:00Z","v":48062,"vw":13.752507},{"c":13.735,"h":13.79,"l":13.71,"n":217,"o":13.765,"t":"2026-10-09T15:45:00Z","v":14574,"vw":13.769415},{"c":13.68,"h":13.725,"l":13.65,"n":248,"o":13.7,"t":"2026-10-09T16:00:00Z","v":19949,"vw":13.68697},{"c":13.69,"h":13.7,"l":13.61,"n":299,"o":13.68,"t":"2026-10-09T16:15:00Z","v":20008,"vw":13.660613},{"c":13.655,"h":13.71,"l":13.645,"n":259,"o":13.71,"t":"2026-10-09T16:30:00Z","v":11294,"vw":13.677142},{"c":13.675,"h":13.6999,"l":13.615,"n":402,"o":13.65,"t":"2026-10-09T16:45:00Z","v":25080,"vw":13.646818},{"c":13.66,"h":13.7,"l":13.65,"n":327,"o":13.675,"t":"2026-10-09T17:00:00Z","v":14214,"vw":13.674626},{"c":13.63,"h":13.66,"l":13.62,"n":557,"o":13.66,"t":"2026-10-09T17:15:00Z","v":37201,"vw":13.641652},{"c":13.68,"h":13.68,"l":13.63,"n":306,"o":13.63,"t":"2026-10-09T17:30:00Z","v":15376,"vw":13.655503},{"c":13.7,"h":13.765,"l":13.67,"n":357,"o":13.67,"t":"2026-10-09T17:45:00Z","v":17239,"vw":13.719875},{"c":13.69,"h":13.705,"l":13.67,"n":229,"o":13.705,"t":"2026-10-09T18:00:00Z","v":14483,"vw":13.684675},{"c":13.65,"h":13.69,"l":13.645,"n":222,"o":13.69,"t":"2026-10-09T18:15:00Z","v":15436,"vw":13.673353},{"c":13.615,"h":13.6514,"l":13.6,"n":499,"o":13.645,"t":"2026-10-09T18:30:00Z","v":48936,"vw":13.616918},{"c":13.66,"h":13.69,"l":13.615,"n":427,"o":13.62,"t":"2026-10-09T18:45:00Z","v":28238,"vw":13.650256},{"c":13.68,"h":13.715,"l":13.65,"n":329,"o":13.66,"t":"2026-10-09T19:00:00Z","v":16651,"vw":13.685098},{"c":13.69,"h":13.7178,"l":13.68,"n":478,"o":13.685,"t":"2026-10-09T19:15:00Z","v":25773,"vw":13.696117},{"c":13.75,"h":13.755,"l":13.645,"n":706,"o":13.68,"t":"2026-10-09T19:30:00Z","v":46663,"vw":13.704214},{"c":13.72,"h":13.765,"l":13.67,"n":1848,"o":13.76,"t":"2026-10-09T19:45:00Z","v":138304,"vw":13.70499},{"c":13.7,"h":13.7,"l":13.7,"n":9,"o":13.7,"t":"2026-10-09T20:00:00Z","v":69837,"vw":13.7},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-09T22:30:00Z","v":100,"vw":13.85},{"c":13.95,"h":13.95,"l":13.95,"n":6,"o":13.95,"t":"2026-10-09T23:30:00Z","v":534,"vw":13.95},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-12T11:30:00Z","v":100,"vw":13.75},{"c":13.67,"h":13.78,"l":13.6,"n":290,"o":13.7,"t":"2026-10-12T13:30:00Z","v":15477,"vw":13.667098},{"c":13.685,"h":13.8,"l":13.64,"n":216,"o":13.7156,"t":"2026-10-12T13:45:00Z","v":11392,"vw":13.683926},{"c":13.625,"h":13.69,"l":13.47,"n":335,"o":13.69,"t":"2026-10-12T14:00:00Z","v":21843,"vw":13.528091},{"c":13.575,"h":13.61,"l":13.52,"n":189,"o":13.58,"t":"2026-10-12T14:15:00Z","v":8910,"vw":13.574972},{"c":13.63,"h":13.64,"l":13.585,"n":267,"o":13.59,"t":"2026-10-12T14:30:00Z","v":15042,"vw":13.61371},{"c":13.6,"h":13.615,"l":13.555,"n":413,"o":13.61,"t":"2026-10-12T14:45:00Z","v":27133,"vw":13.590334},{"c":13.58,"h":13.64,"l":13.57,"n":692,"o":13.6,"t":"2026-10-12T15:00:00Z","v":50582,"vw":13.602232},{"c":13.62,"h":13.632,"l":13.58,"n":570,"o":13.59,"t":"2026-10-12T15:15:00Z","v":54612,"vw":13.61216},{"c":13.575,"h":13.63,"l":13.57,"n":645,"o":13.61,"t":"2026-10-12T15:30:00Z","v":43765,"vw":13.596252},{"c":13.56,"h":13.61,"l":13.56,"n":363,"o":13.575,"t":"2026-10-12T15:45:00Z","v":27796,"vw":13.593074},{"c":13.52,"h":13.555,"l":13.51,"n":362,"o":13.55,"t":"2026-10-12T16:00:00Z","v":28449,"vw":13.528195},{"c":13.445,"h":13.51,"l":13.43,"n":506,"o":13.51,"t":"2026-10-12T16:15:00Z","v":30941,"vw":13.472914},{"c":13.39,"h":13.45,"l":13.38,"n":390,"o":13.44,"t":"2026-10-12T16:30:00Z","v":19725,"vw":13.425434},{"c":13.4,"h":13.415,"l":13.39,"n":338,"o":13.39,"t":"2026-10-12T16:45:00Z","v":15599,"vw":13.398773},{"c":13.49,"h":13.49,"l":13.395,"n":334,"o":13.4,"t":"2026-10-12T17:00:00Z","v":18563,"vw":13.445169},{"c":13.49,"h":13.505,"l":13.485,"n":216,"o":13.49,"t":"2026-10-12T17:15:00Z","v":11817,"vw":13.493802},{"c":13.48,"h":13.51,"l":13.48,"n":366,"o":13.498,"t":"2026-10-12T17:30:00Z","v":21081,"vw":13.493483},{"c":13.45,"h":13.5,"l":13.45,"n":317,"o":13.47,"t":"2026-10-12T17:45:00Z","v":21053,"vw":13.471792},{"c":13.465,"h":13.48,"l":13.4382,"n":353,"o":13.45,"t":"2026-10-12T18:00:00Z","v":23409,"vw":13.456929},{"c":13.47,"h":13.4717,"l":13.44,"n":351,"o":13.465,"t":"2026-10-12T18:15:00Z","v":18738,"vw":13.462787},{"c":13.6,"h":13.6004,"l":13.47,"n":549,"o":13.47,"t":"2026-10-12T18:30:00Z","v":40059,"vw":13.524611},{"c":13.5,"h":13.608,"l":13.48,"n":570,"o":13.599,"t":"2026-10-12T18:45:00Z","v":52411,"vw":13.540195},{"c":13.48,"h":13.535,"l":13.48,"n":601,"o":13.4992,"t":"2026-10-12T19:00:00Z","v":40685,"vw":13.507649},{"c":13.45,"h":13.5,"l":13.44,"n":470,"o":13.49,"t":"2026-10-12T19:15:00Z","v":28042,"vw":13.456261},{"c":13.44,"h":13.46,"l":13.41,"n":679,"o":13.46,"t":"2026-10-12T19:30:00Z","v":52849,"vw":13.429208},{"c":13.445,"h":13.47,"l":13.4,"n":1790,"o":13.445,"t":"2026-10-12T19:45:00Z","v":132162,"vw":13.433117},{"c":13.45,"h":13.45,"l":13.45,"n":9,"o":13.45,"t":"2026-10-12T20:00:00Z","v":102696,"vw":13.45},{"c":13.4977,"h":13.4977,"l":13.4977,"n":2,"o":13.4977,"t":"2026-10-12T20:15:00Z","v":150,"vw":13.4977},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-13T09:00:00Z","v":100,"vw":13.55},{"c":13.57,"h":13.57,"l":13.5,"n":5,"o":13.5,"t":"2026-10-13T09:30:00Z","v":567,"vw":13.531657},{"c":13.57,"h":13.57,"l":13.55,"n":7,"o":13.57,"t":"2026-10-13T11:45:00Z","v":1200,"vw":13.568309},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-13T12:30:00Z","v":150,"vw":13.52},{"c":13.25,"h":13.34,"l":13.25,"n":46,"o":13.34,"t":"2026-10-13T13:15:00Z","v":3696,"vw":13.294922},{"c":13.0147,"h":13.26,"l":12.8,"n":785,"o":13.2,"t":"2026-10-13T13:30:00Z","v":130893,"vw":13.100523},{"c":12.89,"h":13.03,"l":12.81,"n":508,"o":12.985,"t":"2026-10-13T13:45:00Z","v":46123,"vw":12.944179},{"c":12.9365,"h":12.9365,"l":12.85,"n":358,"o":12.875,"t":"2026-10-13T14:00:00Z","v":30892,"vw":12.884884},{"c":12.84,"h":12.98,"l":12.84,"n":567,"o":12.915,"t":"2026-10-13T14:15:00Z","v":70678,"vw":12.920244},{"c":12.75,"h":12.865,"l":12.7,"n":596,"o":12.865,"t":"2026-10-13T14:30:00Z","v":68351,"vw":12.784174},{"c":12.68,"h":12.74,"l":12.65,"n":381,"o":12.72,"t":"2026-10-13T14:45:00Z","v":29679,"vw":12.693616},{"c":12.735,"h":12.74,"l":12.67,"n":374,"o":12.69,"t":"2026-10-13T15:00:00Z","v":22730,"vw":12.702628},{"c":12.685,"h":12.74,"l":12.65,"n":488,"o":12.735,"t":"2026-10-13T15:15:00Z","v":49782,"vw":12.69739},{"c":12.68,"h":12.705,"l":12.66,"n":459,"o":12.68,"t":"2026-10-13T15:30:00Z","v":40839,"vw":12.681594},{"c":12.68,"h":12.7,"l":12.66,"n":334,"o":12.7,"t":"2026-10-13T15:45:00Z","v":28414,"vw":12.684274},{"c":12.74,"h":12.75,"l":12.67,"n":412,"o":12.685,"t":"2026-10-13T16:00:00Z","v":32213,"vw":12.702303},{"c":12.7604,"h":12.7604,"l":12.67,"n":503,"o":12.74,"t":"2026-10-13T16:15:00Z","v":64597,"vw":12.723212},{"c":12.87,"h":12.88,"l":12.755,"n":605,"o":12.755,"t":"2026-10-13T16:30:00Z","v":71709,"vw":12.794538},{"c":12.73,"h":12.87,"l":12.72,"n":456,"o":12.86,"t":"2026-10-13T16:45:00Z","v":58425,"vw":12.826999},{"c":12.71,"h":12.72,"l":12.69,"n":290,"o":12.72,"t":"2026-10-13T17:00:00Z","v":17327,"vw":12.705666},{"c":12.705,"h":12.7199,"l":12.65,"n":357,"o":12.7199,"t":"2026-10-13T17:15:00Z","v":26509,"vw":12.683438},{"c":12.71,"h":12.73,"l":12.68,"n":344,"o":12.69,"t":"2026-10-13T17:30:00Z","v":30236,"vw":12.70245},{"c":12.71,"h":12.72,"l":12.67,"n":372,"o":12.71,"t":"2026-10-13T17:45:00Z","v":39842,"vw":12.687838},{"c":12.8875,"h":12.94,"l":12.705,"n":853,"o":12.71,"t":"2026-10-13T18:00:00Z","v":96641,"vw":12.817659},{"c":12.845,"h":12.92,"l":12.84,"n":531,"o":12.885,"t":"2026-10-13T18:15:00Z","v":40853,"vw":12.874091},{"c":12.86,"h":12.89,"l":12.795,"n":646,"o":12.84,"t":"2026-10-13T18:30:00Z","v":99430,"vw":12.829649},{"c":12.865,"h":12.9,"l":12.855,"n":438,"o":12.855,"t":"2026-10-13T18:45:00Z","v":34023,"vw":12.878795},{"c":12.84,"h":12.875,"l":12.83,"n":481,"o":12.865,"t":"2026-10-13T19:00:00Z","v":35573,"vw":12.851845},{"c":13.015,"h":13.015,"l":12.83,"n":742,"o":12.84,"t":"2026-10-13T19:15:00Z","v":79803,"vw":12.914314},{"c":13.05,"h":13.08,"l":12.92,"n":1680,"o":13,"t":"2026-10-13T19:30:00Z","v":270430,"vw":13.009492},{"c":12.98,"h":13.06,"l":12.91,"n":3010,"o":13.05,"t":"2026-10-13T19:45:00Z","v":342876,"vw":12.979407},{"c":12.98,"h":12.98,"l":12.98,"n":16,"o":12.98,"t":"2026-10-13T20:00:00Z","v":134495,"vw":12.98},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-13T20:45:00Z","v":138,"vw":12.98},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-13T22:15:00Z","v":550,"vw":12.86},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-14T10:45:00Z","v":499,"vw":13.07},{"c":12.98,"h":13.03,"l":12.98,"n":3,"o":13.03,"t":"2026-10-14T12:30:00Z","v":297,"vw":13.009757},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-14T12:45:00Z","v":147,"vw":13},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-14T13:00:00Z","v":105,"vw":12.88},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-14T13:15:00Z","v":155,"vw":12.87},{"c":12.95,"h":13.03,"l":12.8,"n":404,"o":12.89,"t":"2026-10-14T13:30:00Z","v":39202,"vw":12.911042},{"c":12.81,"h":12.98,"l":12.81,"n":540,"o":12.91,"t":"2026-10-14T13:45:00Z","v":27445,"vw":12.913145},{"c":12.7101,"h":12.87,"l":12.71,"n":296,"o":12.87,"t":"2026-10-14T14:00:00Z","v":12835,"vw":12.780147},{"c":12.665,"h":12.765,"l":12.655,"n":332,"o":12.74,"t":"2026-10-14T14:15:00Z","v":46176,"vw":12.689355},{"c":12.715,"h":12.73,"l":12.595,"n":395,"o":12.69,"t":"2026-10-14T14:30:00Z","v":36553,"vw":12.682853},{"c":12.52,"h":12.73,"l":12.52,"n":414,"o":12.69,"t":"2026-10-14T14:45:00Z","v":48843,"vw":12.580007},{"c":12.47,"h":12.53,"l":12.45,"n":624,"o":12.52,"t":"2026-10-14T15:00:00Z","v":48523,"vw":12.481274},{"c":12.42,"h":12.48,"l":12.38,"n":421,"o":12.4799,"t":"2026-10-14T15:15:00Z","v":27529,"vw":12.414974},{"c":12.365,"h":12.44,"l":12.36,"n":413,"o":12.415,"t":"2026-10-14T15:30:00Z","v":27418,"vw":12.398774},{"c":12.33,"h":12.36,"l":12.2507,"n":736,"o":12.36,"t":"2026-10-14T15:45:00Z","v":63018,"vw":12.315653},{"c":12.195,"h":12.39,"l":12.18,"n":533,"o":12.34,"t":"2026-10-14T16:00:00Z","v":51403,"vw":12.261171},{"c":12.255,"h":12.27,"l":12.18,"n":502,"o":12.19,"t":"2026-10-14T16:15:00Z","v":65694,"vw":12.209623},{"c":12.32,"h":12.34,"l":12.22,"n":407,"o":12.25,"t":"2026-10-14T16:30:00Z","v":26750,"vw":12.28852},{"c":12.3499,"h":12.35,"l":12.27,"n":294,"o":12.3,"t":"2026-10-14T16:45:00Z","v":27477,"vw":12.293825},{"c":12.37,"h":12.41,"l":12.33,"n":337,"o":12.35,"t":"2026-10-14T17:00:00Z","v":41368,"vw":12.371587},{"c":12.31,"h":12.355,"l":12.295,"n":323,"o":12.355,"t":"2026-10-14T17:15:00Z","v":28867,"vw":12.324318},{"c":12.255,"h":12.315,"l":12.24,"n":899,"o":12.31,"t":"2026-10-14T17:30:00Z","v":117770,"vw":12.265199},{"c":12.135,"h":12.255,"l":12.11,"n":770,"o":12.255,"t":"2026-10-14T17:45:00Z","v":91905,"vw":12.16817},{"c":12.225,"h":12.23,"l":12.0875,"n":911,"o":12.13,"t":"2026-10-14T18:00:00Z","v":121465,"vw":12.141342},{"c":12.155,"h":12.23,"l":12.11,"n":866,"o":12.225,"t":"2026-10-14T18:15:00Z","v":111874,"vw":12.182796},{"c":12.17,"h":12.2,"l":12.14,"n":605,"o":12.165,"t":"2026-10-14T18:30:00Z","v":78395,"vw":12.163857},{"c":12.13,"h":12.205,"l":12.13,"n":491,"o":12.16,"t":"2026-10-14T18:45:00Z","v":43708,"vw":12.173408},{"c":12.25,"h":12.28,"l":12.11,"n":1164,"o":12.13,"t":"2026-10-14T19:00:00Z","v":124986,"vw":12.203107},{"c":12.225,"h":12.272,"l":12.2,"n":1004,"o":12.24,"t":"2026-10-14T19:15:00Z","v":124489,"vw":12.247184},{"c":12.36,"h":12.365,"l":12.22,"n":1018,"o":12.225,"t":"2026-10-14T19:30:00Z","v":95291,"vw":12.286191},{"c":12.38,"h":12.4,"l":12.33,"n":3060,"o":12.36,"t":"2026-10-14T19:45:00Z","v":293386,"vw":12.364041},{"c":12.38,"h":12.38,"l":12.38,"n":15,"o":12.38,"t":"2026-10-14T20:00:00Z","v":123039,"vw":12.38},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-14T20:30:00Z","v":200,"vw":12},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-14T21:00:00Z","v":100,"vw":12.1},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-14T21:45:00Z","v":125,"vw":12.34},{"c":12.38,"h":12.38,"l":12.37,"n":7,"o":12.37,"t":"2026-10-15T08:45:00Z","v":5000,"vw":12.378878},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-15T10:00:00Z","v":145,"vw":12.11},{"c":12.14,"h":12.18,"l":12.14,"n":3,"o":12.18,"t":"2026-10-15T10:30:00Z","v":1200,"vw":12.165325},{"c":12.3068,"h":12.3068,"l":12.3068,"n":1,"o":12.3068,"t":"2026-10-15T12:00:00Z","v":500,"vw":12.3068},{"c":12.5097,"h":13.3775,"l":12.39,"n":22,"o":12.45,"t":"2026-10-15T12:15:00Z","v":4349,"vw":12.653395},{"c":12.38,"h":12.43,"l":12.38,"n":5,"o":12.43,"t":"2026-10-15T12:30:00Z","v":683,"vw":12.414305},{"c":12.44,"h":12.45,"l":12.436,"n":17,"o":12.44,"t":"2026-10-15T12:45:00Z","v":4603,"vw":12.440057},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-15T13:00:00Z","v":500,"vw":12.41},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-15T13:15:00Z","v":200,"vw":12.65},{"c":12.36,"h":12.58,"l":12.1,"n":769,"o":12.49,"t":"2026-10-15T13:30:00Z","v":80665,"vw":12.315417},{"c":12.25,"h":12.47,"l":12.22,"n":1026,"o":12.36,"t":"2026-10-15T13:45:00Z","v":116930,"vw":12.352788},{"c":12.46,"h":12.54,"l":12.2601,"n":1067,"o":12.29,"t":"2026-10-15T14:00:00Z","v":88533,"vw":12.432585},{"c":12.27,"h":12.4596,"l":12.27,"n":751,"o":12.45,"t":"2026-10-15T14:15:00Z","v":70547,"vw":12.35856},{"c":12.47,"h":12.49,"l":12.26,"n":968,"o":12.26,"t":"2026-10-15T14:30:00Z","v":84017,"vw":12.371681},{"c":12.43,"h":12.46,"l":12.36,"n":1017,"o":12.46,"t":"2026-10-15T14:45:00Z","v":82088,"vw":12.4105},{"c":12.8,"h":12.84,"l":12.43,"n":846,"o":12.435,"t":"2026-10-15T15:00:00Z","v":103010,"vw":12.649545},{"c":12.65,"h":12.84,"l":12.61,"n":1306,"o":12.83,"t":"2026-10-15T15:15:00Z","v":118258,"vw":12.693596},{"c":12.62,"h":12.67,"l":12.6,"n":509,"o":12.67,"t":"2026-10-15T15:30:00Z","v":34187,"vw":12.646293},{"c":12.63,"h":12.675,"l":12.585,"n":475,"o":12.6,"t":"2026-10-15T15:45:00Z","v":97146,"vw":12.604744},{"c":12.6,"h":12.6553,"l":12.47,"n":877,"o":12.63,"t":"2026-10-15T16:00:00Z","v":82838,"vw":12.565076},{"c":12.48,"h":12.61,"l":12.45,"n":967,"o":12.61,"t":"2026-10-15T16:15:00Z","v":82676,"vw":12.501674},{"c":12.515,"h":12.57,"l":12.47,"n":794,"o":12.48,"t":"2026-10-15T16:30:00Z","v":59256,"vw":12.513064},{"c":12.425,"h":12.54,"l":12.29,"n":962,"o":12.515,"t":"2026-10-15T16:45:00Z","v":79139,"vw":12.417779},{"c":12.455,"h":12.48,"l":12.39,"n":855,"o":12.425,"t":"2026-10-15T17:00:00Z","v":44645,"vw":12.441916},{"c":12.47,"h":12.535,"l":12.45,"n":808,"o":12.46,"t":"2026-10-15T17:15:00Z","v":46756,"vw":12.484225},{"c":12.46,"h":12.49,"l":12.445,"n":445,"o":12.46,"t":"2026-10-15T17:30:00Z","v":24500,"vw":12.468963},{"c":12.48,"h":12.52,"l":12.43,"n":1453,"o":12.45,"t":"2026-10-15T17:45:00Z","v":109967,"vw":12.494281},{"c":12.38,"h":12.47,"l":12.38,"n":472,"o":12.47,"t":"2026-10-15T18:00:00Z","v":25365,"vw":12.431019},{"c":12.46,"h":12.465,"l":12.38,"n":869,"o":12.39,"t":"2026-10-15T18:15:00Z","v":76270,"vw":12.413737},{"c":12.46,"h":12.5,"l":12.4,"n":1208,"o":12.45,"t":"2026-10-15T18:30:00Z","v":105974,"vw":12.456054},{"c":12.42,"h":12.5499,"l":12.415,"n":664,"o":12.46,"t":"2026-10-15T18:45:00Z","v":71829,"vw":12.491246},{"c":12.57,"h":12.57,"l":12.415,"n":853,"o":12.43,"t":"2026-10-15T19:00:00Z","v":69996,"vw":12.480743},{"c":12.52,"h":12.62,"l":12.5,"n":962,"o":12.58,"t":"2026-10-15T19:15:00Z","v":94150,"vw":12.582524},{"c":12.69,"h":12.75,"l":12.5,"n":1730,"o":12.53,"t":"2026-10-15T19:30:00Z","v":149892,"vw":12.628473},{"c":12.88,"h":12.98,"l":12.69,"n":4631,"o":12.72,"t":"2026-10-15T19:45:00Z","v":564072,"vw":12.827157},{"c":12.89,"h":12.89,"l":12.89,"n":17,"o":12.89,"t":"2026-10-15T20:00:00Z","v":154257,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-15T20:15:00Z","v":11461,"vw":12.89},{"c":13,"h":13,"l":12.8,"n":5,"o":12.87,"t":"2026-10-15T20:30:00Z","v":560,"vw":12.91304},{"c":12.4476,"h":13,"l":12.4476,"n":3,"o":12.89,"t":"2026-10-15T20:45:00Z","v":1091,"vw":12.82912},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-15T21:45:00Z","v":110,"vw":12.5},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-15T22:45:00Z","v":800,"vw":12.88},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T23:45:00Z","v":100,"vw":12.9},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-16T11:45:00Z","v":1355,"vw":12.89},{"c":12.88,"h":12.88,"l":12.86,"n":44,"o":12.86,"t":"2026-10-16T12:00:00Z","v":1200,"vw":12.875812},{"c":12.79,"h":13.06,"l":12.7,"n":650,"o":12.88,"t":"2026-10-16T13:30:00Z","v":59054,"vw":12.856269},{"c":12.86,"h":12.87,"l":12.69,"n":398,"o":12.7708,"t":"2026-10-16T13:45:00Z","v":21367,"vw":12.812712},{"c":12.93,"h":13.05,"l":12.845,"n":611,"o":12.845,"t":"2026-10-16T14:00:00Z","v":90073,"vw":12.962746},{"c":12.81,"h":12.95,"l":12.81,"n":507,"o":12.93,"t":"2026-10-16T14:15:00Z","v":54142,"vw":12.884251},{"c":12.835,"h":12.93,"l":12.8,"n":558,"o":12.835,"t":"2026-10-16T14:30:00Z","v":32660,"vw":12.858433},{"c":12.825,"h":12.91,"l":12.75,"n":697,"o":12.835,"t":"2026-10-16T14:45:00Z","v":41133,"vw":12.828718},{"c":12.65,"h":12.8538,"l":12.62,"n":519,"o":12.81,"t":"2026-10-16T15:00:00Z","v":33376,"vw":12.746687},{"c":12.63,"h":12.69,"l":12.595,"n":348,"o":12.67,"t":"2026-10-16T15:15:00Z","v":20719,"vw":12.63696},{"c":12.605,"h":12.66,"l":12.56,"n":280,"o":12.66,"t":"2026-10-16T15:30:00Z","v":17316,"vw":12.594282},{"c":12.485,"h":12.625,"l":12.45,"n":749,"o":12.61,"t":"2026-10-16T15:45:00Z","v":57865,"vw":12.511117},{"c":12.56,"h":12.56,"l":12.48,"n":327,"o":12.485,"t":"2026-10-16T16:00:00Z","v":15085,"vw":12.507098},{"c":12.54,"h":12.6,"l":12.5,"n":493,"o":12.58,"t":"2026-10-16T16:15:00Z","v":35540,"vw":12.528184},{"c":12.55,"h":12.55,"l":12.47,"n":404,"o":12.53,"t":"2026-10-16T16:30:00Z","v":18869,"vw":12.516585},{"c":12.55,"h":12.56,"l":12.47,"n":380,"o":12.535,"t":"2026-10-16T16:45:00Z","v":22591,"vw":12.502367},{"c":12.49,"h":12.56,"l":12.48,"n":253,"o":12.56,"t":"2026-10-16T17:00:00Z","v":10570,"vw":12.502055},{"c":12.55,"h":12.565,"l":12.47,"n":377,"o":12.4961,"t":"2026-10-16T17:15:00Z","v":18486,"vw":12.512762},{"c":12.5297,"h":12.585,"l":12.445,"n":797,"o":12.555,"t":"2026-10-16T17:30:00Z","v":69653,"vw":12.493912},{"c":12.45,"h":12.54,"l":12.43,"n":369,"o":12.52,"t":"2026-10-16T17:45:00Z","v":15224,"vw":12.463066},{"c":12.42,"h":12.45,"l":12.395,"n":313,"o":12.44,"t":"2026-10-16T18:00:00Z","v":13261,"vw":12.415799},{"c":12.35,"h":12.42,"l":12.33,"n":663,"o":12.42,"t":"2026-10-16T18:15:00Z","v":51991,"vw":12.356767},{"c":12.3525,"h":12.37,"l":12.325,"n":545,"o":12.35,"t":"2026-10-16T18:30:00Z","v":21337,"vw":12.352627},{"c":12.37,"h":12.39,"l":12.29,"n":809,"o":12.355,"t":"2026-10-16T18:45:00Z","v":35190,"vw":12.322561},{"c":12.425,"h":12.4365,"l":12.32,"n":466,"o":12.375,"t":"2026-10-16T19:00:00Z","v":20268,"vw":12.381239},{"c":12.43,"h":12.47,"l":12.4,"n":583,"o":12.435,"t":"2026-10-16T19:15:00Z","v":19295,"vw":12.423817},{"c":12.34,"h":12.44,"l":12.33,"n":886,"o":12.44,"t":"2026-10-16T19:30:00Z","v":54947,"vw":12.375879},{"c":12.45,"h":12.46,"l":12.3,"n":2084,"o":12.36,"t":"2026-10-16T19:45:00Z","v":143192,"vw":12.393484},{"c":12.44,"h":12.44,"l":12.44,"n":17,"o":12.44,"t":"2026-10-16T20:00:00Z","v":135984,"vw":12.44},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-16T20:15:00Z","v":344,"vw":13.1},{"c":12.9222,"h":12.9222,"l":12.5,"n":5,"o":12.51,"t":"2026-10-16T20:30:00Z","v":525,"vw":12.626355},{"c":12.5,"h":12.51,"l":12.5,"n":2,"o":12.51,"t":"2026-10-16T20:45:00Z","v":500,"vw":12.504},{"c":12.47,"h":12.48,"l":12.47,"n":5,"o":12.48,"t":"2026-10-16T21:30:00Z","v":510,"vw":12.475},{"c":12.47,"h":12.47,"l":12.46,"n":17,"o":12.46,"t":"2026-10-16T23:30:00Z","v":1989,"vw":12.465247},{"c":12.59,"h":12.59,"l":12.56,"n":5,"o":12.56,"t":"2026-10-19T08:00:00Z","v":619,"vw":12.568817},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-19T11:00:00Z","v":501,"vw":12.51},{"c":12.48,"h":12.5684,"l":12.48,"n":10,"o":12.5,"t":"2026-10-19T11:15:00Z","v":511,"vw":12.516133},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-19T12:15:00Z","v":400,"vw":12.46},{"c":12.44,"h":12.6,"l":12.44,"n":2,"o":12.6,"t":"2026-10-19T13:00:00Z","v":665,"vw":12.46406},{"c":12.62,"h":12.62,"l":12.53,"n":5,"o":12.53,"t":"2026-10-19T13:15:00Z","v":740,"vw":12.603287},{"c":12.21,"h":12.57,"l":12.19,"n":398,"o":12.5,"t":"2026-10-19T13:30:00Z","v":33902,"vw":12.407398},{"c":12.15,"h":12.3482,"l":12.09,"n":396,"o":12.21,"t":"2026-10-19T13:45:00Z","v":26399,"vw":12.206282},{"c":12.035,"h":12.15,"l":11.9249,"n":572,"o":12.15,"t":"2026-10-19T14:00:00Z","v":50953,"vw":12.022185},{"c":12.03,"h":12.1048,"l":12.0206,"n":340,"o":12.06,"t":"2026-10-19T14:15:00Z","v":38280,"vw":12.047488},{"c":12.055,"h":12.07,"l":11.97,"n":359,"o":12.03,"t":"2026-10-19T14:30:00Z","v":22796,"vw":12.020649},{"c":12.08,"h":12.1,"l":12.035,"n":365,"o":12.06,"t":"2026-10-19T14:45:00Z","v":43312,"vw":12.062321},{"c":12.05,"h":12.09,"l":12,"n":404,"o":12.06,"t":"2026-10-19T15:00:00Z","v":43800,"vw":12.041118},{"c":12.1883,"h":12.1883,"l":12.05,"n":432,"o":12.05,"t":"2026-10-19T15:15:00Z","v":31435,"vw":12.113691},{"c":12.1,"h":12.18,"l":12.1,"n":315,"o":12.175,"t":"2026-10-19T15:30:00Z","v":32289,"vw":12.131196},{"c":12.08,"h":12.14,"l":12.08,"n":299,"o":12.1,"t":"2026-10-19T15:45:00Z","v":25551,"vw":12.115026},{"c":12.125,"h":12.14,"l":12.01,"n":302,"o":12.08,"t":"2026-10-19T16:00:00Z","v":79191,"vw":12.052232},{"c":12.115,"h":12.15,"l":12.1,"n":459,"o":12.13,"t":"2026-10-19T16:15:00Z","v":30672,"vw":12.114447},{"c":12.105,"h":12.13,"l":12.065,"n":537,"o":12.1,"t":"2026-10-19T16:30:00Z","v":72050,"vw":12.09725},{"c":12.06,"h":12.13,"l":12.06,"n":373,"o":12.09,"t":"2026-10-19T16:45:00Z","v":35536,"vw":12.10594},{"c":12.1,"h":12.1,"l":12.04,"n":386,"o":12.06,"t":"2026-10-19T17:00:00Z","v":27352,"vw":12.065845},{"c":12.1399,"h":12.35,"l":12.09,"n":574,"o":12.09,"t":"2026-10-19T17:15:00Z","v":46218,"vw":12.141876},{"c":12.11,"h":12.1887,"l":12.11,"n":325,"o":12.135,"t":"2026-10-19T17:30:00Z","v":25213,"vw":12.142836},{"c":12.095,"h":12.12,"l":12.06,"n":478,"o":12.12,"t":"2026-10-19T17:45:00Z","v":30499,"vw":12.090256},{"c":12.08,"h":12.0983,"l":12.07,"n":322,"o":12.095,"t":"2026-10-19T18:00:00Z","v":15860,"vw":12.084095},{"c":12.05,"h":12.11,"l":12.02,"n":1109,"o":12.08,"t":"2026-10-19T18:15:00Z","v":124771,"vw":12.039106},{"c":12.085,"h":12.085,"l":12.04,"n":353,"o":12.05,"t":"2026-10-19T18:30:00Z","v":17134,"vw":12.062563},{"c":12.18,"h":12.2,"l":12.08,"n":554,"o":12.08,"t":"2026-10-19T18:45:00Z","v":61896,"vw":12.146018},{"c":12.14,"h":12.24,"l":12.135,"n":815,"o":12.18,"t":"2026-10-19T19:00:00Z","v":76436,"vw":12.196212},{"c":12.11,"h":12.19,"l":12.11,"n":646,"o":12.155,"t":"2026-10-19T19:15:00Z","v":38052,"vw":12.158645},{"c":12.09,"h":12.115,"l":12.08,"n":772,"o":12.115,"t":"2026-10-19T19:30:00Z","v":42263,"vw":12.099238},{"c":12.09,"h":12.1,"l":12.02,"n":2819,"o":12.08,"t":"2026-10-19T19:45:00Z","v":232048,"vw":12.057677},{"c":12.1,"h":12.1,"l":12.1,"n":11,"o":12.1,"t":"2026-10-19T20:00:00Z","v":91785,"vw":12.1},{"c":12.3,"h":12.3,"l":12.1,"n":6,"o":12.29,"t":"2026-10-19T21:30:00Z","v":1600,"vw":12.2175},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-20T08:00:00Z","v":129,"vw":12.1},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-20T11:00:00Z","v":150,"vw":12.2},{"c":12.05,"h":12.05,"l":12.02,"n":4,"o":12.02,"t":"2026-10-20T12:30:00Z","v":1141,"vw":12.046313},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-20T12:45:00Z","v":155,"vw":12.05},{"c":12.03,"h":12.03,"l":12.03,"n":7,"o":12.03,"t":"2026-10-20T13:00:00Z","v":245,"vw":12.03},{"c":11.79,"h":12.1378,"l":11.72,"n":578,"o":12,"t":"2026-10-20T13:30:00Z","v":47439,"vw":11.886261},{"c":12,"h":12.0555,"l":11.76,"n":335,"o":11.77,"t":"2026-10-20T13:45:00Z","v":30313,"vw":11.94195},{"c":11.985,"h":12.11,"l":11.96,"n":376,"o":11.99,"t":"2026-10-20T14:00:00Z","v":43728,"vw":12.052902},{"c":12.21,"h":12.29,"l":11.98,"n":825,"o":11.985,"t":"2026-10-20T14:15:00Z","v":84038,"vw":12.187168},{"c":12.24,"h":12.28,"l":12.07,"n":938,"o":12.22,"t":"2026-10-20T14:30:00Z","v":93376,"vw":12.168553},{"c":12.095,"h":12.28,"l":12.075,"n":363,"o":12.26,"t":"2026-10-20T14:45:00Z","v":21241,"vw":12.150966},{"c":11.88,"h":12.1265,"l":11.79,"n":841,"o":12.095,"t":"2026-10-20T15:00:00Z","v":80217,"vw":11.933825},{"c":11.89,"h":11.94,"l":11.87,"n":465,"o":11.875,"t":"2026-10-20T15:15:00Z","v":41396,"vw":11.906319},{"c":11.86,"h":11.89,"l":11.84,"n":469,"o":11.885,"t":"2026-10-20T15:30:00Z","v":36919,"vw":11.867776},{"c":11.87,"h":11.915,"l":11.82,"n":418,"o":11.85,"t":"2026-10-20T15:45:00Z","v":30086,"vw":11.859089},{"c":11.935,"h":11.9599,"l":11.87,"n":367,"o":11.87,"t":"2026-10-20T16:00:00Z","v":26097,"vw":11.927738},{"c":11.93,"h":11.95,"l":11.875,"n":366,"o":11.95,"t":"2026-10-20T16:15:00Z","v":26751,"vw":11.911329},{"c":11.94,"h":11.955,"l":11.92,"n":263,"o":11.945,"t":"2026-10-20T16:30:00Z","v":17271,"vw":11.940967},{"c":11.89,"h":11.95,"l":11.87,"n":316,"o":11.935,"t":"2026-10-20T16:45:00Z","v":34482,"vw":11.899382},{"c":11.94,"h":11.95,"l":11.89,"n":403,"o":11.9,"t":"2026-10-20T17:00:00Z","v":25882,"vw":11.917832},{"c":11.98,"h":12,"l":11.94,"n":311,"o":11.94,"t":"2026-10-20T17:15:00Z","v":33877,"vw":11.976962},{"c":11.97,"h":11.9989,"l":11.97,"n":265,"o":11.995,"t":"2026-10-20T17:30:00Z","v":13545,"vw":11.985052},{"c":11.98,"h":11.99,"l":11.91,"n":390,"o":11.97,"t":"2026-10-20T17:45:00Z","v":29659,"vw":11.962526},{"c":11.96,"h":11.985,"l":11.955,"n":198,"o":11.98,"t":"2026-10-20T18:00:00Z","v":13821,"vw":11.966994},{"c":11.9,"h":11.97,"l":11.89,"n":481,"o":11.96,"t":"2026-10-20T18:15:00Z","v":48631,"vw":11.943203},{"c":11.83,"h":11.905,"l":11.82,"n":551,"o":11.9,"t":"2026-10-20T18:30:00Z","v":53124,"vw":11.871045},{"c":11.85,"h":11.86,"l":11.84,"n":359,"o":11.84,"t":"2026-10-20T18:45:00Z","v":20355,"vw":11.853241},{"c":11.84,"h":11.9,"l":11.835,"n":616,"o":11.85,"t":"2026-10-20T19:00:00Z","v":45352,"vw":11.866143},{"c":11.86,"h":11.88,"l":11.84,"n":692,"o":11.84,"t":"2026-10-20T19:15:00Z","v":55300,"vw":11.85669},{"c":11.82,"h":11.875,"l":11.8,"n":1415,"o":11.855,"t":"2026-10-20T19:30:00Z","v":100309,"vw":11.831961},{"c":11.89,"h":11.925,"l":11.805,"n":2756,"o":11.8124,"t":"2026-10-20T19:45:00Z","v":249637,"vw":11.881671},{"c":11.9,"h":11.9,"l":11.9,"n":16,"o":11.9,"t":"2026-10-20T20:00:00Z","v":89420,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-20T20:15:00Z","v":22920,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-20T20:45:00Z","v":240,"vw":11.9},{"c":11.85,"h":11.9,"l":11.85,"n":3,"o":11.8985,"t":"2026-10-20T21:00:00Z","v":900,"vw":11.893611},{"c":12.0736,"h":12.0736,"l":12.0736,"n":1,"o":12.0736,"t":"2026-10-20T22:00:00Z","v":1000,"vw":12.0736},{"c":12.07,"h":12.07,"l":12.07,"n":5,"o":12.07,"t":"2026-10-20T23:00:00Z","v":200,"vw":12.07},{"c":12.093,"h":12.093,"l":12.093,"n":1,"o":12.093,"t":"2026-10-20T23:30:00Z","v":500,"vw":12.093},{"c":12.16,"h":12.17,"l":12.07,"n":17,"o":12.07,"t":"2026-10-20T23:45:00Z","v":3159,"vw":12.087919},{"c":11.97,"h":11.98,"l":11.97,"n":8,"o":11.97,"t":"2026-10-21T08:00:00Z","v":356,"vw":11.973333},{"c":11.85,"h":11.91,"l":11.85,"n":10,"o":11.91,"t":"2026-10-21T08:30:00Z","v":1000,"vw":11.877848},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-21T08:45:00Z","v":100,"vw":11.98},{"c":11.9784,"h":11.9784,"l":11.9784,"n":2,"o":11.9784,"t":"2026-10-21T11:00:00Z","v":200,"vw":11.9784},{"c":11.9698,"h":11.9698,"l":11.9698,"n":2,"o":11.9698,"t":"2026-10-21T11:15:00Z","v":501,"vw":11.9698},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-21T12:15:00Z","v":100,"vw":12.03},{"c":12.04,"h":12.05,"l":12.04,"n":3,"o":12.05,"t":"2026-10-21T12:45:00Z","v":821,"vw":12.048782},{"c":11.97,"h":12.195,"l":11.8559,"n":633,"o":12.05,"t":"2026-10-21T13:30:00Z","v":52119,"vw":12.019445},{"c":11.9,"h":12.08,"l":11.8788,"n":631,"o":11.99,"t":"2026-10-21T13:45:00Z","v":14525,"vw":11.996651},{"c":11.995,"h":12.03,"l":11.93,"n":585,"o":11.935,"t":"2026-10-21T14:00:00Z","v":46617,"vw":11.978116},{"c":11.865,"h":12,"l":11.865,"n":359,"o":11.995,"t":"2026-10-21T14:15:00Z","v":19149,"vw":11.941703},{"c":11.875,"h":11.96,"l":11.8,"n":407,"o":11.865,"t":"2026-10-21T14:30:00Z","v":30474,"vw":11.87572},{"c":11.8695,"h":11.94,"l":11.845,"n":289,"o":11.875,"t":"2026-10-21T14:45:00Z","v":18583,"vw":11.87894},{"c":11.885,"h":11.9249,"l":11.8373,"n":339,"o":11.84,"t":"2026-10-21T15:00:00Z","v":21047,"vw":11.881535},{"c":11.895,"h":11.9099,"l":11.86,"n":343,"o":11.89,"t":"2026-10-21T15:15:00Z","v":17115,"vw":11.877069},{"c":11.92,"h":11.93,"l":11.8624,"n":298,"o":11.91,"t":"2026-10-21T15:30:00Z","v":16853,"vw":11.907542},{"c":11.97,"h":12.06,"l":11.92,"n":1816,"o":11.92,"t":"2026-10-21T15:45:00Z","v":151033,"vw":12.003222},{"c":11.92,"h":11.97,"l":11.915,"n":338,"o":11.97,"t":"2026-10-21T16:00:00Z","v":18631,"vw":11.934068},{"c":11.92,"h":11.96,"l":11.9,"n":394,"o":11.91,"t":"2026-10-21T16:15:00Z","v":28228,"vw":11.930568},{"c":11.98,"h":12.06,"l":11.9,"n":403,"o":11.925,"t":"2026-10-21T16:30:00Z","v":21037,"vw":11.974913},{"c":11.95,"h":12.01,"l":11.92,"n":321,"o":11.98,"t":"2026-10-21T16:45:00Z","v":16880,"vw":11.961829},{"c":11.95,"h":12,"l":11.93,"n":284,"o":11.96,"t":"2026-10-21T17:00:00Z","v":22859,"vw":11.963016},{"c":11.93,"h":11.9485,"l":11.91,"n":362,"o":11.94,"t":"2026-10-21T17:15:00Z","v":13829,"vw":11.931287},{"c":11.89,"h":11.93,"l":11.89,"n":360,"o":11.92,"t":"2026-10-21T17:30:00Z","v":17514,"vw":11.912984},{"c":11.88,"h":11.915,"l":11.87,"n":355,"o":11.895,"t":"2026-10-21T17:45:00Z","v":17018,"vw":11.890548},{"c":11.885,"h":11.905,"l":11.87,"n":345,"o":11.88,"t":"2026-10-21T18:00:00Z","v":17393,"vw":11.889012},{"c":11.87,"h":11.905,"l":11.86,"n":421,"o":11.885,"t":"2026-10-21T18:15:00Z","v":19793,"vw":11.875753},{"c":11.895,"h":11.905,"l":11.85,"n":443,"o":11.87,"t":"2026-10-21T18:30:00Z","v":27030,"vw":11.882409},{"c":11.81,"h":11.895,"l":11.81,"n":534,"o":11.8808,"t":"2026-10-21T18:45:00Z","v":31047,"vw":11.851707},{"c":11.805,"h":11.81,"l":11.77,"n":518,"o":11.81,"t":"2026-10-21T19:00:00Z","v":45684,"vw":11.795148},{"c":11.835,"h":11.84,"l":11.81,"n":553,"o":11.81,"t":"2026-10-21T19:15:00Z","v":37800,"vw":11.831019},{"c":11.835,"h":11.88,"l":11.82,"n":690,"o":11.835,"t":"2026-10-21T19:30:00Z","v":39521,"vw":11.856981},{"c":11.84,"h":11.88,"l":11.79,"n":2007,"o":11.85,"t":"2026-10-21T19:45:00Z","v":145388,"vw":11.828068},{"c":11.85,"h":11.85,"l":11.85,"n":17,"o":11.85,"t":"2026-10-21T20:00:00Z","v":88824,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-21T20:15:00Z","v":123758,"vw":11.85},{"c":11.8515,"h":11.8515,"l":11.8515,"n":1,"o":11.8515,"t":"2026-10-21T21:00:00Z","v":150,"vw":11.8515},{"c":11.989,"h":11.989,"l":11.989,"n":1,"o":11.989,"t":"2026-10-21T21:45:00Z","v":100,"vw":11.989},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-21T22:30:00Z","v":100,"vw":11.9},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-22T08:00:00Z","v":250,"vw":11.79},{"c":11.87,"h":11.87,"l":11.85,"n":3,"o":11.85,"t":"2026-10-22T08:45:00Z","v":2000,"vw":11.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":22.55289375172637,"iv":1.3723012236112864,"gamma":0.04313850864832097,"theta":-0.013125004999898429,"vega":0.00587409260687074,"rho":0.0008006794988997458,"breakevenPct":91.4734098713258},{"delta":0.15,"premium":0.20312221226754873,"strike":16.093889386622564,"iv":0.8859909370843491,"gamma":0.08044172946862196,"theta":-0.011768339119798911,"vega":0.007742319773002346,"rho":0.0012559346414894213,"breakevenPct":37.295801170093625},{"delta":0.2,"premium":0.27695353748680046,"strike":14.78352692713833,"iv":0.7865153115100317,"gamma":0.10258616684266103,"theta":-0.012506124604012672,"vega":0.009006969376979937,"rho":0.001676440146030867,"breakevenPct":26.87852118471047},{"delta":0.25,"premium":0.38255015839493134,"strike":14.343541006687786,"iv":0.7895952129531855,"gamma":0.11129788806758183,"theta":-0.0137380851812742,"vega":0.009834142907426962,"rho":0.0020654934238610555,"breakevenPct":24.061425148127363},{"delta":0.3,"premium":0.4881467793030623,"strike":13.90355508623724,"iv":0.7926751143963393,"gamma":0.12000960929250262,"theta":-0.014970045758535727,"vega":0.010661316437873988,"rho":0.0024545467016912443,"breakevenPct":21.244329111544257},{"delta":0.35,"premium":0.5937434002111932,"strike":13.463569165786694,"iv":0.7957550158394932,"gamma":0.12872133051742343,"theta":-0.016202006335797256,"vega":0.011488489968321013,"rho":0.0028435999795214328,"breakevenPct":18.42723307496115},{"delta":0.4,"premium":0.6993400211193243,"strike":13.023583245336148,"iv":0.798834917282647,"gamma":0.13743305174234424,"theta":-0.017433966913058783,"vega":0.012315663498768038,"rho":0.003232653257351622,"breakevenPct":15.610137038378042},{"delta":0.45,"premium":0.8049366420274552,"strike":12.583597324885604,"iv":0.8019148187258007,"gamma":0.14614477296726502,"theta":-0.01866592749032031,"vega":0.013142837029215065,"rho":0.0036217065351818105,"breakevenPct":12.793041001794936},{"delta":0.5,"premium":0.9647292993630573,"strike":12.231289808917198,"iv":0.7918483280254777,"gamma":0.1431889331210191,"theta":-0.018040127388535034,"vega":0.012762579617834394,"rho":0.0039709464205369685,"breakevenPct":11.171180356194231},{"delta":0.55,"premium":1.1372346072186836,"strike":11.899548832271762,"iv":0.7786981157112527,"gamma":0.1374962579617834,"theta":-0.016978556263269638,"vega":0.012099097664543524,"rho":0.004310847361978232,"breakevenPct":9.829683567737542},{"delta":0.6,"premium":1.3097399150743099,"strike":11.567807855626327,"iv":0.7655479033970276,"gamma":0.13180358280254775,"theta":-0.01591698513800425,"vega":0.011435615711252654,"rho":0.004650748303419493,"breakevenPct":8.488186779280856},{"delta":0.65,"premium":1.482245222929936,"strike":11.236066878980893,"iv":0.7523976910828025,"gamma":0.1261109076433121,"theta":-0.014855414012738854,"vega":0.010772133757961783,"rho":0.004990649244860756,"breakevenPct":7.146689990824167},{"delta":0.7,"premium":1.6547505307855623,"strike":10.904325902335456,"iv":0.7392474787685775,"gamma":0.12041823248407643,"theta":-0.013793842887473463,"vega":0.010108651804670913,"rho":0.005330550186302018,"breakevenPct":5.80519320236748},{"delta":0.75,"premium":1.8272558386411886,"strike":10.572584925690022,"iv":0.7260972664543525,"gamma":0.11472555732484076,"theta":-0.012732271762208067,"vega":0.009445169851380043,"rho":0.00567045112774328,"breakevenPct":4.4636964139107915},{"delta":0.8,"premium":1.999761146496815,"strike":10.240843949044585,"iv":0.7129470541401274,"gamma":0.10903288216560508,"theta":-0.011670700636942675,"vega":0.008781687898089172,"rho":0.006010352069184543,"breakevenPct":3.122199625454103},{"delta":0.85,"premium":2.480299987486831,"strike":9.63371135310636,"iv":0.7845238373033627,"gamma":0.09418131184384682,"theta":-0.010838677704472641,"vega":0.007748695192126191,"rho":0.006107776797301483,"breakevenPct":2.055697898847445},{"delta":0.9,"premium":3.777015270285492,"strike":8.296891473932481,"iv":1.0805962362207462,"gamma":0.055062012003871494,"theta":-0.01061487370619761,"vega":0.0057366338495210365,"rho":0.005562728055077335,"breakevenPct":1.717832722982104}],"put":[{"delta":0.1,"premium":0.375,"strike":6.867348789595614,"iv":1.9288784502758092,"gamma":0.028909010705620797,"theta":-0.018333491422994817,"vega":0.005877416711093961,"rho":-0.001275556554822058,"breakevenPct":45.3045594810816},{"delta":0.15,"premium":0.26458140723693613,"strike":9.340309879384398,"iv":0.9530799209184948,"gamma":0.08593961924543848,"theta":-0.011795321756840678,"vega":0.007822218522648867,"rho":-0.0016903296791292875,"breakevenPct":23.540619442734094},{"delta":0.2,"premium":0.32754523096105337,"strike":10.233057343093304,"iv":0.7037463777371966,"gamma":0.1098330528139105,"theta":-0.010223663356952822,"vega":0.008784308124404555,"rho":-0.0022301110907436395,"breakevenPct":16.550024329130153},{"delta":0.25,"premium":0.4691084965073132,"strike":10.55479203751662,"iv":0.7080117229348695,"gamma":0.11710908846336969,"theta":-0.011029274575097468,"vega":0.00941100296908174,"rho":-0.002825989666148965,"breakevenPct":15.032152139769936},{"delta":0.3,"premium":0.610671762053573,"strike":10.876526731939938,"iv":0.7122770681325424,"gamma":0.12438512411282888,"theta":-0.011834885793242114,"vega":0.010037697813758925,"rho":-0.003421868241554291,"breakevenPct":13.514279950409716},{"delta":0.35,"premium":0.7522350275998327,"strike":11.198261426363256,"iv":0.7165424133302154,"gamma":0.13166115976228807,"theta":-0.01264049701138676,"vega":0.01066439265843611,"rho":-0.004017746816959616,"breakevenPct":11.996407761049497},{"delta":0.4,"premium":0.8937982931460927,"strike":11.519996120786574,"iv":0.7208077585278883,"gamma":0.1389371954117473,"theta":-0.013446108229531408,"vega":0.011291087503113296,"rho":-0.004613625392364942,"breakevenPct":10.478535571689278},{"delta":0.45,"premium":1.0353615586923526,"strike":11.841730815209893,"iv":0.7250731037255612,"gamma":0.14621323106120648,"theta":-0.014251719447676054,"vega":0.011917782347790479,"rho":-0.005209503967770268,"breakevenPct":8.960663382329058},{"delta":0.5,"premium":1.1769248242386123,"strike":12.163465509633209,"iv":0.7293384489232341,"gamma":0.15348926671066568,"theta":-0.015057330665820701,"vega":0.012544477192467665,"rho":-0.005805382543175594,"breakevenPct":7.442791192968839},{"delta":0.55,"premium":1.3184880897848723,"strike":12.485200204056527,"iv":0.733603794120907,"gamma":0.16076530236012487,"theta":-0.015862941883965347,"vega":0.01317117203714485,"rho":-0.00640126111858092,"breakevenPct":5.924919003608618},{"delta":0.6,"premium":3.430517964369686,"strike":14.621428679465678,"iv":1.025266643761637,"gamma":0.13582710428881734,"theta":-0.019625470803617477,"vega":0.012533477143544438,"rho":-0.00858437816331416,"breakevenPct":5.72105547518118},{"delta":0.65,"premium":5.637559855742526,"strike":16.84514846926199,"iv":1.3307872347067493,"gamma":0.10933559935047069,"theta":-0.023530576467786744,"vega":0.011834815868433787,"rho":-0.01084402871914707,"breakevenPct":5.5805508549328895},{"delta":0.7,"premium":7.844601747115361,"strike":19.0688682590583,"iv":1.636307825651861,"gamma":0.0828440944121241,"theta":-0.027435682131956005,"vega":0.011136154593323136,"rho":-0.013103679274979976,"breakevenPct":5.440046234684598},{"delta":0.75,"premium":10.051643638488201,"strike":21.29258804885461,"iv":1.9418284165969735,"gamma":0.056352589473777456,"theta":-0.03134078779612527,"vega":0.010437493318212483,"rho":-0.01536332983081289,"breakevenPct":5.299541614436307},{"delta":0.8,"premium":9.480379147271542,"strike":20.851284919818205,"iv":1.786015796490906,"gamma":0.0530108328916257,"theta":-0.02740241178140022,"vega":0.009297942888313463,"rho":-0.015375782572739125,"breakevenPct":4.204669144509976},{"delta":0.85,"premium":5.608382139089336,"strike":17.24383429107702,"iv":1.0821219638824564,"gamma":0.0771718483715112,"theta":-0.014145684419254595,"vega":0.007634599553964843,"rho":-0.012718479760383285,"breakevenPct":1.9759717608451024},{"delta":0.9,"premium":17.512390694806346,"strike":29.227834014516027,"iv":2.0119800365569964,"gamma":0.025885929537326137,"theta":-0.016832342610788725,"vega":0.005909337155548861,"rho":-0.022832644684277405,"breakevenPct":1.3020781827322432}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":22.55289375172637,"iv":1.3723012236112864,"gamma":0.04313850864832097,"theta":-0.013125004999898429,"vega":0.00587409260687074,"rho":0.0008006794988997458,"breakevenPct":91.4734098713258},{"delta":0.15,"premium":0.20312221226754873,"strike":16.093889386622564,"iv":0.8859909370843491,"gamma":0.08044172946862196,"theta":-0.011768339119798911,"vega":0.007742319773002346,"rho":0.0012559346414894213,"breakevenPct":37.295801170093625},{"delta":0.2,"premium":0.27695353748680046,"strike":14.78352692713833,"iv":0.7865153115100317,"gamma":0.10258616684266103,"theta":-0.012506124604012672,"vega":0.009006969376979937,"rho":0.001676440146030867,"breakevenPct":26.87852118471047},{"delta":0.25,"premium":0.38255015839493134,"strike":14.343541006687786,"iv":0.7895952129531855,"gamma":0.11129788806758183,"theta":-0.0137380851812742,"vega":0.009834142907426962,"rho":0.0020654934238610555,"breakevenPct":24.061425148127363},{"delta":0.3,"premium":0.4881467793030623,"strike":13.90355508623724,"iv":0.7926751143963393,"gamma":0.12000960929250262,"theta":-0.014970045758535727,"vega":0.010661316437873988,"rho":0.0024545467016912443,"breakevenPct":21.244329111544257},{"delta":0.35,"premium":0.5937434002111932,"strike":13.463569165786694,"iv":0.7957550158394932,"gamma":0.12872133051742343,"theta":-0.016202006335797256,"vega":0.011488489968321013,"rho":0.0028435999795214328,"breakevenPct":18.42723307496115},{"delta":0.4,"premium":0.6993400211193243,"strike":13.023583245336148,"iv":0.798834917282647,"gamma":0.13743305174234424,"theta":-0.017433966913058783,"vega":0.012315663498768038,"rho":0.003232653257351622,"breakevenPct":15.610137038378042},{"delta":0.45,"premium":0.8049366420274552,"strike":12.583597324885604,"iv":0.8019148187258007,"gamma":0.14614477296726502,"theta":-0.01866592749032031,"vega":0.013142837029215065,"rho":0.0036217065351818105,"breakevenPct":12.793041001794936},{"delta":0.5,"premium":0.9647292993630573,"strike":12.231289808917198,"iv":0.7918483280254777,"gamma":0.1431889331210191,"theta":-0.018040127388535034,"vega":0.012762579617834394,"rho":0.0039709464205369685,"breakevenPct":11.171180356194231},{"delta":0.55,"premium":1.1372346072186836,"strike":11.899548832271762,"iv":0.7786981157112527,"gamma":0.1374962579617834,"theta":-0.016978556263269638,"vega":0.012099097664543524,"rho":0.004310847361978232,"breakevenPct":9.829683567737542},{"delta":0.6,"premium":1.3097399150743099,"strike":11.567807855626327,"iv":0.7655479033970276,"gamma":0.13180358280254775,"theta":-0.01591698513800425,"vega":0.011435615711252654,"rho":0.004650748303419493,"breakevenPct":8.488186779280856},{"delta":0.65,"premium":1.482245222929936,"strike":11.236066878980893,"iv":0.7523976910828025,"gamma":0.1261109076433121,"theta":-0.014855414012738854,"vega":0.010772133757961783,"rho":0.004990649244860756,"breakevenPct":7.146689990824167},{"delta":0.7,"premium":1.6547505307855623,"strike":10.904325902335456,"iv":0.7392474787685775,"gamma":0.12041823248407643,"theta":-0.013793842887473463,"vega":0.010108651804670913,"rho":0.005330550186302018,"breakevenPct":5.80519320236748},{"delta":0.75,"premium":1.8272558386411886,"strike":10.572584925690022,"iv":0.7260972664543525,"gamma":0.11472555732484076,"theta":-0.012732271762208067,"vega":0.009445169851380043,"rho":0.00567045112774328,"breakevenPct":4.4636964139107915},{"delta":0.8,"premium":1.999761146496815,"strike":10.240843949044585,"iv":0.7129470541401274,"gamma":0.10903288216560508,"theta":-0.011670700636942675,"vega":0.008781687898089172,"rho":0.006010352069184543,"breakevenPct":3.122199625454103},{"delta":0.85,"premium":2.480299987486831,"strike":9.63371135310636,"iv":0.7845238373033627,"gamma":0.09418131184384682,"theta":-0.010838677704472641,"vega":0.007748695192126191,"rho":0.006107776797301483,"breakevenPct":2.055697898847445},{"delta":0.9,"premium":3.777015270285492,"strike":8.296891473932481,"iv":1.0805962362207462,"gamma":0.055062012003871494,"theta":-0.01061487370619761,"vega":0.0057366338495210365,"rho":0.005562728055077335,"breakevenPct":1.717832722982104}],"put":[{"delta":0.1,"premium":0.375,"strike":6.867348789595614,"iv":1.9288784502758092,"gamma":0.028909010705620797,"theta":-0.018333491422994817,"vega":0.005877416711093961,"rho":-0.001275556554822058,"breakevenPct":45.3045594810816},{"delta":0.15,"premium":0.26458140723693613,"strike":9.340309879384398,"iv":0.9530799209184948,"gamma":0.08593961924543848,"theta":-0.011795321756840678,"vega":0.007822218522648867,"rho":-0.0016903296791292875,"breakevenPct":23.540619442734094},{"delta":0.2,"premium":0.32754523096105337,"strike":10.233057343093304,"iv":0.7037463777371966,"gamma":0.1098330528139105,"theta":-0.010223663356952822,"vega":0.008784308124404555,"rho":-0.0022301110907436395,"breakevenPct":16.550024329130153},{"delta":0.25,"premium":0.4691084965073132,"strike":10.55479203751662,"iv":0.7080117229348695,"gamma":0.11710908846336969,"theta":-0.011029274575097468,"vega":0.00941100296908174,"rho":-0.002825989666148965,"breakevenPct":15.032152139769936},{"delta":0.3,"premium":0.610671762053573,"strike":10.876526731939938,"iv":0.7122770681325424,"gamma":0.12438512411282888,"theta":-0.011834885793242114,"vega":0.010037697813758925,"rho":-0.003421868241554291,"breakevenPct":13.514279950409716},{"delta":0.35,"premium":0.7522350275998327,"strike":11.198261426363256,"iv":0.7165424133302154,"gamma":0.13166115976228807,"theta":-0.01264049701138676,"vega":0.01066439265843611,"rho":-0.004017746816959616,"breakevenPct":11.996407761049497},{"delta":0.4,"premium":0.8937982931460927,"strike":11.519996120786574,"iv":0.7208077585278883,"gamma":0.1389371954117473,"theta":-0.013446108229531408,"vega":0.011291087503113296,"rho":-0.004613625392364942,"breakevenPct":10.478535571689278},{"delta":0.45,"premium":1.0353615586923526,"strike":11.841730815209893,"iv":0.7250731037255612,"gamma":0.14621323106120648,"theta":-0.014251719447676054,"vega":0.011917782347790479,"rho":-0.005209503967770268,"breakevenPct":8.960663382329058},{"delta":0.5,"premium":1.1769248242386123,"strike":12.163465509633209,"iv":0.7293384489232341,"gamma":0.15348926671066568,"theta":-0.015057330665820701,"vega":0.012544477192467665,"rho":-0.005805382543175594,"breakevenPct":7.442791192968839},{"delta":0.55,"premium":1.3184880897848723,"strike":12.485200204056527,"iv":0.733603794120907,"gamma":0.16076530236012487,"theta":-0.015862941883965347,"vega":0.01317117203714485,"rho":-0.00640126111858092,"breakevenPct":5.924919003608618},{"delta":0.6,"premium":3.430517964369686,"strike":14.621428679465678,"iv":1.025266643761637,"gamma":0.13582710428881734,"theta":-0.019625470803617477,"vega":0.012533477143544438,"rho":-0.00858437816331416,"breakevenPct":5.72105547518118},{"delta":0.65,"premium":5.637559855742526,"strike":16.84514846926199,"iv":1.3307872347067493,"gamma":0.10933559935047069,"theta":-0.023530576467786744,"vega":0.011834815868433787,"rho":-0.01084402871914707,"breakevenPct":5.5805508549328895},{"delta":0.7,"premium":7.844601747115361,"strike":19.0688682590583,"iv":1.636307825651861,"gamma":0.0828440944121241,"theta":-0.027435682131956005,"vega":0.011136154593323136,"rho":-0.013103679274979976,"breakevenPct":5.440046234684598},{"delta":0.75,"premium":10.051643638488201,"strike":21.29258804885461,"iv":1.9418284165969735,"gamma":0.056352589473777456,"theta":-0.03134078779612527,"vega":0.010437493318212483,"rho":-0.01536332983081289,"breakevenPct":5.299541614436307},{"delta":0.8,"premium":9.480379147271542,"strike":20.851284919818205,"iv":1.786015796490906,"gamma":0.0530108328916257,"theta":-0.02740241178140022,"vega":0.009297942888313463,"rho":-0.015375782572739125,"breakevenPct":4.204669144509976},{"delta":0.85,"premium":5.608382139089336,"strike":17.24383429107702,"iv":1.0821219638824564,"gamma":0.0771718483715112,"theta":-0.014145684419254595,"vega":0.007634599553964843,"rho":-0.012718479760383285,"breakevenPct":1.9759717608451024},{"delta":0.9,"premium":17.512390694806346,"strike":29.227834014516027,"iv":2.0119800365569964,"gamma":0.025885929537326137,"theta":-0.016832342610788725,"vega":0.005909337155548861,"rho":-0.022832644684277405,"breakevenPct":1.3020781827322432}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}