{"symbol":"LABX","url":"https://intraalpha.com/companies/LABX","capturedAt":"2026-10-22T08:23:41.469Z","state":"ready","quote":{"symbol":"LABX","last_price":8.64,"prev_close":9.29,"regular_close":9.62,"change":-0.65,"change_pct":-6.9968,"regular_change":0.33,"regular_change_pct":3.5522,"extended_change":-0.98,"extended_change_pct":-10.1871,"bid":8.6,"ask":8.69,"bid_size":100,"ask_size":800,"volume":557482,"vwap":9.402215,"open":9.9,"high":10,"low":8.9835,"close":9.62,"trade_count":2642,"last_trade_at":"2026-10-22T08:19:58.762399418Z","last_quote_at":"2026-10-22T08:23:29.2887296Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:23:35.711264311-04:00","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":null,"fundProfile":{"net_assets":78800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-08-11","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:23:38.426962+00:00"},"optionObservedAt":"2026-10-21T19:52:34.520Z","bars":[{"c":9.8,"h":10.29,"l":9.8,"n":51,"o":9.86,"t":"2026-10-15T08:00:00Z","v":13525,"vw":10.033951},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-15T08:10:00Z","v":670,"vw":9.55},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-15T08:35:00Z","v":100,"vw":9.65},{"c":9.72,"h":9.72,"l":9.69,"n":2,"o":9.69,"t":"2026-10-15T08:45:00Z","v":1685,"vw":9.715727},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-15T08:50:00Z","v":142,"vw":9.75},{"c":9.81,"h":9.81,"l":9.81,"n":12,"o":9.81,"t":"2026-10-15T09:10:00Z","v":2650,"vw":9.81},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-15T09:30:00Z","v":100,"vw":9.7},{"c":9.67,"h":9.7,"l":9.67,"n":6,"o":9.7,"t":"2026-10-15T09:50:00Z","v":1100,"vw":9.696805},{"c":9.6799,"h":9.6799,"l":9.6799,"n":1,"o":9.6799,"t":"2026-10-15T10:10:00Z","v":100,"vw":9.6799},{"c":9.8,"h":9.8,"l":9.72,"n":3,"o":9.72,"t":"2026-10-15T10:15:00Z","v":1032,"vw":9.777714},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-15T10:25:00Z","v":100,"vw":9.82},{"c":9.55,"h":9.55,"l":9.55,"n":11,"o":9.55,"t":"2026-10-15T10:45:00Z","v":327,"vw":9.55},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-15T10:55:00Z","v":180,"vw":9.5},{"c":9.47,"h":9.76,"l":9.4,"n":17,"o":9.76,"t":"2026-10-15T11:00:00Z","v":4275,"vw":9.466138},{"c":9.4,"h":9.4,"l":9.3408,"n":4,"o":9.3408,"t":"2026-10-15T11:05:00Z","v":1607,"vw":9.390445},{"c":9.5,"h":9.5,"l":9.46,"n":3,"o":9.46,"t":"2026-10-15T11:10:00Z","v":472,"vw":9.468677},{"c":9.39,"h":9.39,"l":9.3448,"n":8,"o":9.3448,"t":"2026-10-15T11:15:00Z","v":457,"vw":9.370629},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-15T11:20:00Z","v":151,"vw":9.45},{"c":9.34,"h":9.3611,"l":9.34,"n":5,"o":9.3611,"t":"2026-10-15T11:25:00Z","v":5920,"vw":9.356231},{"c":9.55,"h":9.55,"l":9.5,"n":7,"o":9.5,"t":"2026-10-15T11:30:00Z","v":655,"vw":9.531667},{"c":9.66,"h":9.66,"l":9.64,"n":4,"o":9.64,"t":"2026-10-15T11:35:00Z","v":930,"vw":9.650698},{"c":9.65,"h":9.65,"l":9.65,"n":7,"o":9.65,"t":"2026-10-15T11:40:00Z","v":521,"vw":9.65},{"c":9.61,"h":9.61,"l":9.61,"n":4,"o":9.61,"t":"2026-10-15T11:45:00Z","v":250,"vw":9.61},{"c":9.67,"h":9.67,"l":9.58,"n":9,"o":9.58,"t":"2026-10-15T11:50:00Z","v":705,"vw":9.637803},{"c":9.5,"h":9.57,"l":9.5,"n":10,"o":9.56,"t":"2026-10-15T11:55:00Z","v":1210,"vw":9.552353},{"c":9.5,"h":9.5,"l":9.42,"n":12,"o":9.46,"t":"2026-10-15T12:05:00Z","v":5245,"vw":9.428058},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-15T12:15:00Z","v":200,"vw":9.52},{"c":9.45,"h":9.4884,"l":9.4,"n":11,"o":9.4884,"t":"2026-10-15T12:20:00Z","v":2413,"vw":9.43681},{"c":9.51,"h":9.52,"l":9.51,"n":3,"o":9.51,"t":"2026-10-15T12:25:00Z","v":960,"vw":9.511667},{"c":9.46,"h":9.49,"l":9.28,"n":20,"o":9.29,"t":"2026-10-15T12:30:00Z","v":4181,"vw":9.321282},{"c":9.31,"h":9.39,"l":9.31,"n":4,"o":9.39,"t":"2026-10-15T12:35:00Z","v":381,"vw":9.352252},{"c":9.33,"h":9.39,"l":9.33,"n":4,"o":9.39,"t":"2026-10-15T12:40:00Z","v":940,"vw":9.341209},{"c":9.35,"h":9.5,"l":9.35,"n":9,"o":9.3611,"t":"2026-10-15T12:50:00Z","v":2938,"vw":9.404517},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-15T13:00:00Z","v":474,"vw":9.4},{"c":9.35,"h":9.39,"l":9.35,"n":6,"o":9.39,"t":"2026-10-15T13:10:00Z","v":2206,"vw":9.373137},{"c":9.35,"h":9.35,"l":9.32,"n":27,"o":9.35,"t":"2026-10-15T13:25:00Z","v":6170,"vw":9.334051},{"c":9.45,"h":9.7395,"l":9.21,"n":465,"o":9.28,"t":"2026-10-15T13:30:00Z","v":97835,"vw":9.410517},{"c":9.66,"h":9.68,"l":9.28,"n":234,"o":9.425,"t":"2026-10-15T13:35:00Z","v":54908,"vw":9.399583},{"c":9.88,"h":10.0436,"l":9.58,"n":154,"o":9.685,"t":"2026-10-15T13:40:00Z","v":32891,"vw":9.871874},{"c":9.55,"h":9.8946,"l":9.55,"n":131,"o":9.81,"t":"2026-10-15T13:45:00Z","v":26804,"vw":9.671173},{"c":9.245,"h":9.63,"l":9.2,"n":148,"o":9.59,"t":"2026-10-15T13:50:00Z","v":37961,"vw":9.441072},{"c":9.2845,"h":9.2845,"l":9.13,"n":118,"o":9.2,"t":"2026-10-15T13:55:00Z","v":11217,"vw":9.17371},{"c":9.33,"h":9.4075,"l":9.31,"n":80,"o":9.31,"t":"2026-10-15T14:00:00Z","v":7473,"vw":9.359866},{"c":9.215,"h":9.3375,"l":9.2,"n":112,"o":9.28,"t":"2026-10-15T14:05:00Z","v":12394,"vw":9.244609},{"c":9.11,"h":9.3399,"l":9.085,"n":87,"o":9.26,"t":"2026-10-15T14:10:00Z","v":21395,"vw":9.2477},{"c":9.28,"h":9.28,"l":9.1,"n":59,"o":9.1,"t":"2026-10-15T14:15:00Z","v":9772,"vw":9.203402},{"c":9.33,"h":9.365,"l":9.25,"n":66,"o":9.2957,"t":"2026-10-15T14:20:00Z","v":10834,"vw":9.317385},{"c":9.34,"h":9.3626,"l":9.295,"n":63,"o":9.36,"t":"2026-10-15T14:25:00Z","v":9872,"vw":9.331547},{"c":9.4,"h":9.4195,"l":9.25,"n":57,"o":9.407,"t":"2026-10-15T14:30:00Z","v":15293,"vw":9.321404},{"c":9.42,"h":9.42,"l":9.26,"n":48,"o":9.4199,"t":"2026-10-15T14:35:00Z","v":5387,"vw":9.323053},{"c":9.7598,"h":9.7598,"l":9.51,"n":36,"o":9.51,"t":"2026-10-15T14:40:00Z","v":6661,"vw":9.680962},{"c":9.76,"h":9.86,"l":9.76,"n":45,"o":9.78,"t":"2026-10-15T14:45:00Z","v":4633,"vw":9.818954},{"c":9.65,"h":9.7099,"l":9.5797,"n":52,"o":9.5801,"t":"2026-10-15T14:50:00Z","v":8302,"vw":9.661788},{"c":9.85,"h":9.85,"l":9.6999,"n":40,"o":9.7,"t":"2026-10-15T14:55:00Z","v":6899,"vw":9.772053},{"c":9.74,"h":9.85,"l":9.6,"n":47,"o":9.8,"t":"2026-10-15T15:00:00Z","v":7524,"vw":9.704682},{"c":9.72,"h":9.78,"l":9.64,"n":54,"o":9.78,"t":"2026-10-15T15:05:00Z","v":12537,"vw":9.704138},{"c":9.895,"h":9.9499,"l":9.73,"n":43,"o":9.73,"t":"2026-10-15T15:10:00Z","v":12658,"vw":9.845213},{"c":9.955,"h":10.0599,"l":9.8701,"n":44,"o":9.98,"t":"2026-10-15T15:15:00Z","v":13030,"vw":9.98906},{"c":9.92,"h":9.9985,"l":9.86,"n":56,"o":9.875,"t":"2026-10-15T15:20:00Z","v":7310,"vw":9.922411},{"c":9.835,"h":9.9399,"l":9.83,"n":30,"o":9.92,"t":"2026-10-15T15:25:00Z","v":5120,"vw":9.876272},{"c":9.77,"h":9.83,"l":9.7,"n":28,"o":9.825,"t":"2026-10-15T15:30:00Z","v":9594,"vw":9.747825},{"c":9.8626,"h":9.8634,"l":9.77,"n":16,"o":9.77,"t":"2026-10-15T15:35:00Z","v":3851,"vw":9.824797},{"c":9.7,"h":9.84,"l":9.7,"n":40,"o":9.79,"t":"2026-10-15T15:40:00Z","v":8574,"vw":9.770298},{"c":9.72,"h":9.72,"l":9.63,"n":18,"o":9.6463,"t":"2026-10-15T15:45:00Z","v":3107,"vw":9.653276},{"c":9.69,"h":9.715,"l":9.6872,"n":32,"o":9.715,"t":"2026-10-15T15:50:00Z","v":2387,"vw":9.69116},{"c":9.76,"h":9.76,"l":9.635,"n":17,"o":9.685,"t":"2026-10-15T15:55:00Z","v":2078,"vw":9.669218},{"c":9.76,"h":9.85,"l":9.76,"n":14,"o":9.85,"t":"2026-10-15T16:00:00Z","v":923,"vw":9.802308},{"c":9.65,"h":9.7199,"l":9.65,"n":9,"o":9.7199,"t":"2026-10-15T16:05:00Z","v":998,"vw":9.677206},{"c":9.605,"h":9.64,"l":9.58,"n":23,"o":9.6,"t":"2026-10-15T16:10:00Z","v":6115,"vw":9.603509},{"c":9.54,"h":9.5711,"l":9.5,"n":28,"o":9.5501,"t":"2026-10-15T16:15:00Z","v":5353,"vw":9.523509},{"c":9.52,"h":9.54,"l":9.49,"n":72,"o":9.52,"t":"2026-10-15T16:20:00Z","v":20276,"vw":9.506531},{"c":9.3945,"h":9.49,"l":9.3301,"n":38,"o":9.49,"t":"2026-10-15T16:25:00Z","v":16010,"vw":9.429652},{"c":9.43,"h":9.43,"l":9.3933,"n":15,"o":9.3933,"t":"2026-10-15T16:30:00Z","v":1992,"vw":9.415503},{"c":9.47,"h":9.535,"l":9.47,"n":19,"o":9.4965,"t":"2026-10-15T16:35:00Z","v":1970,"vw":9.508486},{"c":9.45,"h":9.45,"l":9.395,"n":15,"o":9.395,"t":"2026-10-15T16:40:00Z","v":2244,"vw":9.417907},{"c":9.43,"h":9.5027,"l":9.43,"n":16,"o":9.5027,"t":"2026-10-15T16:45:00Z","v":2475,"vw":9.455267},{"c":9.45,"h":9.45,"l":9.4144,"n":16,"o":9.4201,"t":"2026-10-15T16:50:00Z","v":1309,"vw":9.426577},{"c":9.49,"h":9.49,"l":9.465,"n":7,"o":9.465,"t":"2026-10-15T16:55:00Z","v":1105,"vw":9.472438},{"c":9.435,"h":9.435,"l":9.435,"n":1,"o":9.435,"t":"2026-10-15T17:00:00Z","v":200,"vw":9.435},{"c":9.5898,"h":9.5898,"l":9.5108,"n":15,"o":9.5199,"t":"2026-10-15T17:05:00Z","v":4946,"vw":9.54687},{"c":9.53,"h":9.59,"l":9.51,"n":23,"o":9.59,"t":"2026-10-15T17:10:00Z","v":2368,"vw":9.54898},{"c":9.6,"h":9.6,"l":9.53,"n":14,"o":9.53,"t":"2026-10-15T17:15:00Z","v":3563,"vw":9.577311},{"c":9.565,"h":9.58,"l":9.565,"n":13,"o":9.58,"t":"2026-10-15T17:20:00Z","v":1443,"vw":9.575468},{"c":9.605,"h":9.605,"l":9.605,"n":2,"o":9.605,"t":"2026-10-15T17:25:00Z","v":301,"vw":9.605},{"c":9.6035,"h":9.625,"l":9.57,"n":10,"o":9.5701,"t":"2026-10-15T17:30:00Z","v":3681,"vw":9.588742},{"c":9.6669,"h":9.67,"l":9.6268,"n":9,"o":9.6268,"t":"2026-10-15T17:35:00Z","v":1531,"vw":9.66109},{"c":9.72,"h":9.77,"l":9.72,"n":16,"o":9.73,"t":"2026-10-15T17:40:00Z","v":2596,"vw":9.742682},{"c":9.6901,"h":9.715,"l":9.6901,"n":8,"o":9.715,"t":"2026-10-15T17:45:00Z","v":569,"vw":9.708081},{"c":9.72,"h":9.725,"l":9.68,"n":37,"o":9.68,"t":"2026-10-15T17:50:00Z","v":6757,"vw":9.705233},{"c":9.725,"h":9.73,"l":9.7,"n":8,"o":9.7,"t":"2026-10-15T17:55:00Z","v":2851,"vw":9.717861},{"c":9.625,"h":9.7,"l":9.62,"n":17,"o":9.7,"t":"2026-10-15T18:00:00Z","v":4097,"vw":9.645875},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-10-15T18:05:00Z","v":100,"vw":9.625},{"c":9.58,"h":9.62,"l":9.57,"n":98,"o":9.615,"t":"2026-10-15T18:10:00Z","v":18748,"vw":9.599012},{"c":9.585,"h":9.59,"l":9.57,"n":8,"o":9.57,"t":"2026-10-15T18:15:00Z","v":3351,"vw":9.587164},{"c":9.59,"h":9.65,"l":9.59,"n":5,"o":9.65,"t":"2026-10-15T18:20:00Z","v":720,"vw":9.614706},{"c":9.63,"h":9.63,"l":9.53,"n":52,"o":9.59,"t":"2026-10-15T18:25:00Z","v":10806,"vw":9.554486},{"c":9.615,"h":9.615,"l":9.615,"n":4,"o":9.615,"t":"2026-10-15T18:35:00Z","v":858,"vw":9.615},{"c":9.6328,"h":9.6328,"l":9.59,"n":18,"o":9.625,"t":"2026-10-15T18:40:00Z","v":1914,"vw":9.609716},{"c":9.64,"h":9.64,"l":9.6001,"n":15,"o":9.64,"t":"2026-10-15T18:45:00Z","v":2081,"vw":9.621056},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-15T18:50:00Z","v":201,"vw":9.64},{"c":9.7157,"h":9.7157,"l":9.6764,"n":11,"o":9.68,"t":"2026-10-15T18:55:00Z","v":4575,"vw":9.701752},{"c":9.8582,"h":9.8582,"l":9.8,"n":8,"o":9.8,"t":"2026-10-15T19:00:00Z","v":850,"vw":9.816025},{"c":9.84,"h":9.845,"l":9.81,"n":14,"o":9.84,"t":"2026-10-15T19:05:00Z","v":2231,"vw":9.821857},{"c":9.98,"h":9.98,"l":9.865,"n":12,"o":9.8806,"t":"2026-10-15T19:10:00Z","v":1425,"vw":9.943918},{"c":9.995,"h":10,"l":9.96,"n":17,"o":9.98,"t":"2026-10-15T19:15:00Z","v":2079,"vw":9.970773},{"c":10,"h":10.1,"l":10,"n":33,"o":10.1,"t":"2026-10-15T19:20:00Z","v":2630,"vw":10.057284},{"c":10,"h":10.06,"l":10,"n":15,"o":10.059,"t":"2026-10-15T19:25:00Z","v":6325,"vw":10.024701},{"c":10.1001,"h":10.19,"l":10.08,"n":25,"o":10.08,"t":"2026-10-15T19:30:00Z","v":4355,"vw":10.138297},{"c":10.351,"h":10.4095,"l":10.125,"n":44,"o":10.125,"t":"2026-10-15T19:35:00Z","v":11295,"vw":10.272111},{"c":10.3851,"h":10.4343,"l":10.35,"n":32,"o":10.36,"t":"2026-10-15T19:40:00Z","v":5467,"vw":10.412296},{"c":10.41,"h":10.45,"l":10.375,"n":31,"o":10.375,"t":"2026-10-15T19:45:00Z","v":3343,"vw":10.410053},{"c":10.49,"h":10.49,"l":10.315,"n":74,"o":10.4,"t":"2026-10-15T19:50:00Z","v":19072,"vw":10.393089},{"c":10.525,"h":10.54,"l":10.35,"n":77,"o":10.415,"t":"2026-10-15T19:55:00Z","v":14779,"vw":10.420185},{"c":10.61,"h":10.61,"l":10.39,"n":9,"o":10.52,"t":"2026-10-15T20:00:00Z","v":3146,"vw":10.531621},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-10-15T20:05:00Z","v":252,"vw":10.61},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-15T20:10:00Z","v":1600,"vw":10.56},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-15T20:15:00Z","v":1000,"vw":10.52},{"c":10.57,"h":10.57,"l":10.57,"n":3,"o":10.57,"t":"2026-10-15T20:30:00Z","v":258,"vw":10.57},{"c":10.65,"h":10.68,"l":10.6212,"n":33,"o":10.6212,"t":"2026-10-15T20:35:00Z","v":5141,"vw":10.652504},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-15T20:40:00Z","v":485,"vw":10.63},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-15T20:45:00Z","v":120,"vw":10.66},{"c":10.699,"h":10.699,"l":10.699,"n":1,"o":10.699,"t":"2026-10-15T20:50:00Z","v":400,"vw":10.699},{"c":10.6,"h":10.699,"l":10.6,"n":11,"o":10.699,"t":"2026-10-15T20:55:00Z","v":1168,"vw":10.647702},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-15T21:15:00Z","v":1200,"vw":10.47},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-15T21:25:00Z","v":948,"vw":10.49},{"c":10.5,"h":10.5,"l":10.49,"n":5,"o":10.5,"t":"2026-10-15T21:35:00Z","v":2682,"vw":10.499615},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T21:40:00Z","v":852,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-15T21:50:00Z","v":259,"vw":10.5},{"c":10.4,"h":10.5,"l":10.4,"n":7,"o":10.5,"t":"2026-10-15T21:55:00Z","v":1715,"vw":10.469235},{"c":10.44,"h":10.5,"l":10.44,"n":2,"o":10.5,"t":"2026-10-15T22:00:00Z","v":528,"vw":10.467727},{"c":10.5,"h":10.5,"l":10.5,"n":27,"o":10.5,"t":"2026-10-15T22:05:00Z","v":6382,"vw":10.5},{"c":10.6196,"h":10.6196,"l":10.6196,"n":1,"o":10.6196,"t":"2026-10-15T22:30:00Z","v":500,"vw":10.6196},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-15T22:35:00Z","v":100,"vw":10.38},{"c":10.55,"h":10.5794,"l":10.55,"n":3,"o":10.5794,"t":"2026-10-15T22:45:00Z","v":551,"vw":10.574055},{"c":10.48,"h":10.48,"l":10.48,"n":3,"o":10.48,"t":"2026-10-15T22:50:00Z","v":621,"vw":10.48},{"c":10.43,"h":10.44,"l":10.43,"n":5,"o":10.44,"t":"2026-10-15T22:55:00Z","v":400,"vw":10.435},{"c":10.5525,"h":10.5525,"l":10.5525,"n":1,"o":10.5525,"t":"2026-10-15T23:20:00Z","v":600,"vw":10.5525},{"c":10.549,"h":10.549,"l":10.549,"n":1,"o":10.549,"t":"2026-10-15T23:25:00Z","v":100,"vw":10.549},{"c":10.4,"h":10.57,"l":10.4,"n":5,"o":10.57,"t":"2026-10-15T23:30:00Z","v":1603,"vw":10.559375},{"c":10.2,"h":10.3,"l":10.2,"n":10,"o":10.29,"t":"2026-10-15T23:55:00Z","v":1096,"vw":10.263635},{"c":10.7,"h":10.89,"l":10.42,"n":34,"o":10.57,"t":"2026-10-16T08:00:00Z","v":4270,"vw":10.639178},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T09:10:00Z","v":100,"vw":10.4},{"c":10.305,"h":10.305,"l":10.305,"n":1,"o":10.305,"t":"2026-10-16T09:45:00Z","v":100,"vw":10.305},{"c":10.22,"h":10.25,"l":10.22,"n":5,"o":10.25,"t":"2026-10-16T10:10:00Z","v":823,"vw":10.246333},{"c":10.17,"h":10.17,"l":10.1,"n":3,"o":10.1,"t":"2026-10-16T10:55:00Z","v":1344,"vw":10.137717},{"c":10.2,"h":10.28,"l":10.175,"n":15,"o":10.28,"t":"2026-10-16T11:00:00Z","v":5300,"vw":10.198113},{"c":10.07,"h":10.1545,"l":10.07,"n":8,"o":10.1522,"t":"2026-10-16T11:05:00Z","v":8570,"vw":10.082261},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-16T11:10:00Z","v":100,"vw":10.16},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-16T11:25:00Z","v":100,"vw":10.28},{"c":10.025,"h":10.05,"l":10.025,"n":13,"o":10.05,"t":"2026-10-16T11:40:00Z","v":1241,"vw":10.039303},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-16T12:00:00Z","v":600,"vw":10.13},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-16T12:05:00Z","v":212,"vw":10.14},{"c":10.0765,"h":10.0765,"l":10.0765,"n":1,"o":10.0765,"t":"2026-10-16T12:10:00Z","v":475,"vw":10.0765},{"c":10,"h":10.15,"l":10,"n":13,"o":10.0147,"t":"2026-10-16T12:50:00Z","v":1028,"vw":10.080016},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-16T12:55:00Z","v":599,"vw":10},{"c":9.9709,"h":9.9709,"l":9.9709,"n":1,"o":9.9709,"t":"2026-10-16T13:05:00Z","v":300,"vw":9.9709},{"c":10.12,"h":10.12,"l":10.04,"n":9,"o":10.04,"t":"2026-10-16T13:10:00Z","v":1550,"vw":10.066912},{"c":9.93,"h":9.93,"l":9.92,"n":7,"o":9.92,"t":"2026-10-16T13:25:00Z","v":1734,"vw":9.923464},{"c":9.535,"h":10,"l":9.5168,"n":194,"o":9.92,"t":"2026-10-16T13:30:00Z","v":30498,"vw":9.752729},{"c":9.47,"h":9.6211,"l":9.39,"n":176,"o":9.51,"t":"2026-10-16T13:35:00Z","v":48149,"vw":9.486781},{"c":9.585,"h":9.585,"l":9.35,"n":122,"o":9.45,"t":"2026-10-16T13:40:00Z","v":21717,"vw":9.441472},{"c":9.6099,"h":9.73,"l":9.4301,"n":52,"o":9.6979,"t":"2026-10-16T13:45:00Z","v":9812,"vw":9.600881},{"c":9.48,"h":9.48,"l":9.38,"n":38,"o":9.43,"t":"2026-10-16T13:50:00Z","v":4018,"vw":9.426697},{"c":9.43,"h":9.56,"l":9.39,"n":51,"o":9.54,"t":"2026-10-16T13:55:00Z","v":6245,"vw":9.457784},{"c":9.6099,"h":9.635,"l":9.51,"n":32,"o":9.51,"t":"2026-10-16T14:00:00Z","v":4633,"vw":9.576593},{"c":9.43,"h":9.55,"l":9.42,"n":43,"o":9.55,"t":"2026-10-16T14:05:00Z","v":5667,"vw":9.500144},{"c":9.47,"h":9.47,"l":9.33,"n":118,"o":9.43,"t":"2026-10-16T14:10:00Z","v":10809,"vw":9.356105},{"c":9.45,"h":9.5398,"l":9.45,"n":51,"o":9.5398,"t":"2026-10-16T14:15:00Z","v":11399,"vw":9.482823},{"c":9.5197,"h":9.5197,"l":9.45,"n":17,"o":9.5,"t":"2026-10-16T14:20:00Z","v":1162,"vw":9.486938},{"c":9.44,"h":9.46,"l":9.42,"n":20,"o":9.46,"t":"2026-10-16T14:25:00Z","v":2088,"vw":9.44},{"c":9.62,"h":9.62,"l":9.4,"n":46,"o":9.42,"t":"2026-10-16T14:30:00Z","v":5173,"vw":9.483256},{"c":9.67,"h":9.7565,"l":9.62,"n":30,"o":9.62,"t":"2026-10-16T14:35:00Z","v":7556,"vw":9.711543},{"c":9.665,"h":9.7,"l":9.63,"n":25,"o":9.67,"t":"2026-10-16T14:40:00Z","v":4721,"vw":9.665969},{"c":9.69,"h":9.69,"l":9.63,"n":7,"o":9.63,"t":"2026-10-16T14:45:00Z","v":761,"vw":9.642712},{"c":9.5,"h":9.72,"l":9.5,"n":15,"o":9.72,"t":"2026-10-16T14:50:00Z","v":5925,"vw":9.549309},{"c":9.5799,"h":9.5799,"l":9.5,"n":38,"o":9.52,"t":"2026-10-16T14:55:00Z","v":5850,"vw":9.541037},{"c":9.48,"h":9.54,"l":9.47,"n":44,"o":9.54,"t":"2026-10-16T15:00:00Z","v":19282,"vw":9.496624},{"c":9.302,"h":9.45,"l":9.3,"n":63,"o":9.45,"t":"2026-10-16T15:05:00Z","v":27507,"vw":9.339149},{"c":9.39,"h":9.42,"l":9.3,"n":33,"o":9.3,"t":"2026-10-16T15:10:00Z","v":5125,"vw":9.350506},{"c":9.4,"h":9.4,"l":9.3552,"n":11,"o":9.3552,"t":"2026-10-16T15:15:00Z","v":1547,"vw":9.38469},{"c":9.4142,"h":9.4466,"l":9.3341,"n":19,"o":9.43,"t":"2026-10-16T15:20:00Z","v":12857,"vw":9.422591},{"c":9.4992,"h":9.5,"l":9.4305,"n":26,"o":9.4305,"t":"2026-10-16T15:25:00Z","v":8253,"vw":9.483592},{"c":9.58,"h":9.58,"l":9.53,"n":24,"o":9.53,"t":"2026-10-16T15:30:00Z","v":3076,"vw":9.569517},{"c":9.5696,"h":9.5696,"l":9.54,"n":5,"o":9.54,"t":"2026-10-16T15:35:00Z","v":299,"vw":9.5548},{"c":9.62,"h":9.62,"l":9.62,"n":5,"o":9.62,"t":"2026-10-16T15:40:00Z","v":686,"vw":9.62},{"c":9.65,"h":9.65,"l":9.5707,"n":28,"o":9.5707,"t":"2026-10-16T15:45:00Z","v":2881,"vw":9.642102},{"c":9.5399,"h":9.58,"l":9.48,"n":12,"o":9.58,"t":"2026-10-16T15:50:00Z","v":3715,"vw":9.521808},{"c":9.586,"h":9.586,"l":9.495,"n":7,"o":9.495,"t":"2026-10-16T15:55:00Z","v":1601,"vw":9.536419},{"c":9.55,"h":9.55,"l":9.54,"n":17,"o":9.54,"t":"2026-10-16T16:00:00Z","v":2446,"vw":9.548333},{"c":9.645,"h":9.645,"l":9.645,"n":2,"o":9.645,"t":"2026-10-16T16:05:00Z","v":102,"vw":9.645},{"c":9.63,"h":9.63,"l":9.6,"n":9,"o":9.6,"t":"2026-10-16T16:10:00Z","v":780,"vw":9.61099},{"c":9.65,"h":9.67,"l":9.65,"n":2,"o":9.67,"t":"2026-10-16T16:15:00Z","v":400,"vw":9.665},{"c":9.65,"h":9.7,"l":9.65,"n":11,"o":9.65,"t":"2026-10-16T16:20:00Z","v":3552,"vw":9.678857},{"c":9.68,"h":9.68,"l":9.6001,"n":7,"o":9.6173,"t":"2026-10-16T16:25:00Z","v":1951,"vw":9.625161},{"c":9.61,"h":9.61,"l":9.6,"n":6,"o":9.6,"t":"2026-10-16T16:30:00Z","v":1432,"vw":9.605385},{"c":9.63,"h":9.63,"l":9.55,"n":8,"o":9.55,"t":"2026-10-16T16:35:00Z","v":1810,"vw":9.581753},{"c":9.634,"h":9.6668,"l":9.634,"n":8,"o":9.6513,"t":"2026-10-16T16:40:00Z","v":2883,"vw":9.645101},{"c":9.6505,"h":9.6505,"l":9.6505,"n":1,"o":9.6505,"t":"2026-10-16T16:45:00Z","v":300,"vw":9.6505},{"c":9.5634,"h":9.61,"l":9.5634,"n":3,"o":9.575,"t":"2026-10-16T16:50:00Z","v":5117,"vw":9.569675},{"c":9.5781,"h":9.5781,"l":9.5781,"n":2,"o":9.5781,"t":"2026-10-16T16:55:00Z","v":2080,"vw":9.5781},{"c":9.4587,"h":9.6,"l":9.4587,"n":26,"o":9.6,"t":"2026-10-16T17:00:00Z","v":6123,"vw":9.511408},{"c":9.4107,"h":9.475,"l":9.4,"n":26,"o":9.452,"t":"2026-10-16T17:05:00Z","v":4527,"vw":9.434851},{"c":9.435,"h":9.435,"l":9.4198,"n":2,"o":9.4198,"t":"2026-10-16T17:10:00Z","v":700,"vw":9.428486},{"c":9.32,"h":9.4,"l":9.32,"n":49,"o":9.4,"t":"2026-10-16T17:15:00Z","v":12257,"vw":9.336669},{"c":9.32,"h":9.345,"l":9.3,"n":31,"o":9.345,"t":"2026-10-16T17:20:00Z","v":8690,"vw":9.323098},{"c":9.4894,"h":9.4894,"l":9.35,"n":18,"o":9.35,"t":"2026-10-16T17:25:00Z","v":18240,"vw":9.445141},{"c":9.4274,"h":9.4702,"l":9.4274,"n":7,"o":9.44,"t":"2026-10-16T17:30:00Z","v":2408,"vw":9.452482},{"c":9.405,"h":9.42,"l":9.395,"n":27,"o":9.42,"t":"2026-10-16T17:35:00Z","v":6234,"vw":9.40664},{"c":9.5,"h":9.505,"l":9.395,"n":15,"o":9.395,"t":"2026-10-16T17:40:00Z","v":1456,"vw":9.471907},{"c":9.47,"h":9.525,"l":9.4433,"n":11,"o":9.4975,"t":"2026-10-16T17:45:00Z","v":1068,"vw":9.485605},{"c":9.44,"h":9.45,"l":9.44,"n":7,"o":9.45,"t":"2026-10-16T17:50:00Z","v":1403,"vw":9.441321},{"c":9.42,"h":9.4323,"l":9.4,"n":15,"o":9.4323,"t":"2026-10-16T17:55:00Z","v":1158,"vw":9.420783},{"c":9.3501,"h":9.4297,"l":9.3501,"n":9,"o":9.42,"t":"2026-10-16T18:00:00Z","v":5121,"vw":9.419321},{"c":9.4,"h":9.4,"l":9.37,"n":6,"o":9.37,"t":"2026-10-16T18:05:00Z","v":420,"vw":9.3925},{"c":9.45,"h":9.45,"l":9.37,"n":29,"o":9.38,"t":"2026-10-16T18:10:00Z","v":6405,"vw":9.435425},{"c":9.4,"h":9.4,"l":9.4,"n":7,"o":9.4,"t":"2026-10-16T18:15:00Z","v":527,"vw":9.4},{"c":9.46,"h":9.46,"l":9.43,"n":33,"o":9.43,"t":"2026-10-16T18:20:00Z","v":4624,"vw":9.440829},{"c":9.49,"h":9.49,"l":9.49,"n":9,"o":9.49,"t":"2026-10-16T18:25:00Z","v":2284,"vw":9.49},{"c":9.475,"h":9.4751,"l":9.46,"n":5,"o":9.4751,"t":"2026-10-16T18:30:00Z","v":4081,"vw":9.473931},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-16T18:35:00Z","v":100,"vw":9.45},{"c":9.38,"h":9.415,"l":9.38,"n":9,"o":9.415,"t":"2026-10-16T18:40:00Z","v":640,"vw":9.402385},{"c":9.3285,"h":9.38,"l":9.31,"n":17,"o":9.38,"t":"2026-10-16T18:45:00Z","v":16619,"vw":9.357986},{"c":9.28,"h":9.315,"l":9.28,"n":32,"o":9.3001,"t":"2026-10-16T18:50:00Z","v":3585,"vw":9.285844},{"c":9.3,"h":9.3,"l":9.25,"n":50,"o":9.28,"t":"2026-10-16T18:55:00Z","v":7860,"vw":9.280144},{"c":9.26,"h":9.3099,"l":9.25,"n":35,"o":9.3,"t":"2026-10-16T19:00:00Z","v":10250,"vw":9.272771},{"c":9.1961,"h":9.29,"l":9.17,"n":78,"o":9.28,"t":"2026-10-16T19:05:00Z","v":20938,"vw":9.232633},{"c":9.4465,"h":9.4465,"l":9.24,"n":33,"o":9.24,"t":"2026-10-16T19:10:00Z","v":5603,"vw":9.324301},{"c":9.47,"h":9.4732,"l":9.45,"n":7,"o":9.45,"t":"2026-10-16T19:15:00Z","v":1707,"vw":9.467547},{"c":9.53,"h":9.53,"l":9.49,"n":27,"o":9.51,"t":"2026-10-16T19:20:00Z","v":2582,"vw":9.513647},{"c":9.51,"h":9.555,"l":9.4945,"n":18,"o":9.555,"t":"2026-10-16T19:25:00Z","v":1273,"vw":9.509632},{"c":9.3,"h":9.5443,"l":9.3,"n":35,"o":9.5443,"t":"2026-10-16T19:30:00Z","v":4366,"vw":9.414545},{"c":9.29,"h":9.33,"l":9.25,"n":63,"o":9.29,"t":"2026-10-16T19:35:00Z","v":10602,"vw":9.266593},{"c":9.175,"h":9.31,"l":9.175,"n":37,"o":9.2814,"t":"2026-10-16T19:40:00Z","v":5448,"vw":9.226644},{"c":9.27,"h":9.2799,"l":9.2406,"n":29,"o":9.25,"t":"2026-10-16T19:45:00Z","v":13241,"vw":9.266762},{"c":9.41,"h":9.4233,"l":9.25,"n":55,"o":9.27,"t":"2026-10-16T19:50:00Z","v":12672,"vw":9.297655},{"c":9.38,"h":9.42,"l":9.3,"n":154,"o":9.3,"t":"2026-10-16T19:55:00Z","v":19296,"vw":9.385426},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-10-16T20:00:00Z","v":939,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-10-16T20:05:00Z","v":1161,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-16T20:15:00Z","v":942,"vw":9.35},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-16T20:25:00Z","v":258,"vw":9.36},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T20:40:00Z","v":100,"vw":9.48},{"c":9.3063,"h":9.3063,"l":9.3063,"n":1,"o":9.3063,"t":"2026-10-16T21:10:00Z","v":404,"vw":9.3063},{"c":9.3132,"h":9.3132,"l":9.3132,"n":1,"o":9.3132,"t":"2026-10-16T21:15:00Z","v":404,"vw":9.3132},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-16T21:40:00Z","v":125,"vw":9.44},{"c":9.3059,"h":9.3059,"l":9.3,"n":2,"o":9.3,"t":"2026-10-16T21:45:00Z","v":225,"vw":9.302622},{"c":9.3,"h":9.307,"l":9.3,"n":5,"o":9.307,"t":"2026-10-16T22:00:00Z","v":828,"vw":9.305064},{"c":9.3,"h":9.3,"l":9.3,"n":5,"o":9.3,"t":"2026-10-16T22:05:00Z","v":301,"vw":9.3},{"c":9.35,"h":9.35,"l":9.33,"n":3,"o":9.33,"t":"2026-10-16T22:10:00Z","v":325,"vw":9.343827},{"c":9.139,"h":9.139,"l":9.139,"n":1,"o":9.139,"t":"2026-10-16T22:50:00Z","v":100,"vw":9.139},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-16T23:05:00Z","v":100,"vw":9.3},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-16T23:15:00Z","v":2200,"vw":9.15},{"c":9.15,"h":9.2,"l":9.15,"n":2,"o":9.2,"t":"2026-10-16T23:20:00Z","v":261,"vw":9.173563},{"c":9.16,"h":9.16,"l":9.16,"n":10,"o":9.16,"t":"2026-10-16T23:30:00Z","v":252,"vw":9.16},{"c":9.32,"h":9.32,"l":9.31,"n":4,"o":9.31,"t":"2026-10-16T23:55:00Z","v":492,"vw":9.316042},{"c":10.1,"h":10.21,"l":10.07,"n":55,"o":10.1,"t":"2026-10-19T08:00:00Z","v":3645,"vw":10.106151},{"c":10.13,"h":10.13,"l":10.12,"n":4,"o":10.12,"t":"2026-10-19T08:05:00Z","v":851,"vw":10.12125},{"c":10.09,"h":10.12,"l":10.08,"n":9,"o":10.08,"t":"2026-10-19T08:10:00Z","v":1010,"vw":10.095976},{"c":10.01,"h":10.01,"l":9.99,"n":7,"o":9.99,"t":"2026-10-19T08:20:00Z","v":1500,"vw":9.998},{"c":10.08,"h":10.13,"l":10.08,"n":5,"o":10.1,"t":"2026-10-19T08:40:00Z","v":2060,"vw":10.110985},{"c":10.09,"h":10.09,"l":10.07,"n":2,"o":10.07,"t":"2026-10-19T08:55:00Z","v":260,"vw":10.08},{"c":10.05,"h":10.05,"l":10.04,"n":3,"o":10.04,"t":"2026-10-19T09:15:00Z","v":280,"vw":10.045},{"c":9.9686,"h":9.9686,"l":9.9686,"n":1,"o":9.9686,"t":"2026-10-19T09:40:00Z","v":100,"vw":9.9686},{"c":10.01,"h":10.16,"l":10.01,"n":7,"o":10.16,"t":"2026-10-19T10:05:00Z","v":730,"vw":10.074469},{"c":10.18,"h":10.18,"l":10.18,"n":31,"o":10.18,"t":"2026-10-19T10:40:00Z","v":24480,"vw":10.18},{"c":10.26,"h":10.26,"l":10.18,"n":8,"o":10.18,"t":"2026-10-19T10:45:00Z","v":2509,"vw":10.20438},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-19T10:50:00Z","v":778,"vw":10.27},{"c":10.3,"h":10.3,"l":10.29,"n":2,"o":10.29,"t":"2026-10-19T10:55:00Z","v":200,"vw":10.295},{"c":10.2433,"h":10.27,"l":10.2376,"n":5,"o":10.27,"t":"2026-10-19T11:00:00Z","v":3111,"vw":10.25167},{"c":10.14,"h":10.18,"l":10.14,"n":2,"o":10.18,"t":"2026-10-19T11:10:00Z","v":555,"vw":10.165586},{"c":10.15,"h":10.19,"l":10.15,"n":5,"o":10.19,"t":"2026-10-19T11:15:00Z","v":483,"vw":10.165},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-19T11:20:00Z","v":250,"vw":10.15},{"c":10.15,"h":10.18,"l":10.15,"n":5,"o":10.17,"t":"2026-10-19T11:25:00Z","v":800,"vw":10.162258},{"c":10.1,"h":10.18,"l":10.1,"n":5,"o":10.18,"t":"2026-10-19T11:30:00Z","v":3682,"vw":10.146522},{"c":10.2894,"h":10.2894,"l":10.25,"n":4,"o":10.25,"t":"2026-10-19T11:50:00Z","v":650,"vw":10.256567},{"c":10.2342,"h":10.2342,"l":10.22,"n":8,"o":10.23,"t":"2026-10-19T11:55:00Z","v":1162,"vw":10.226209},{"c":10.23,"h":10.23,"l":10.21,"n":14,"o":10.2269,"t":"2026-10-19T12:00:00Z","v":3936,"vw":10.226947},{"c":10.21,"h":10.21,"l":10.2077,"n":3,"o":10.2077,"t":"2026-10-19T12:05:00Z","v":843,"vw":10.208547},{"c":10.28,"h":10.28,"l":10.28,"n":4,"o":10.28,"t":"2026-10-19T12:10:00Z","v":2006,"vw":10.28},{"c":10.035,"h":10.33,"l":10,"n":63,"o":10.33,"t":"2026-10-19T12:15:00Z","v":11966,"vw":10.185432},{"c":10.1736,"h":10.1736,"l":10.13,"n":6,"o":10.13,"t":"2026-10-19T12:20:00Z","v":1180,"vw":10.138731},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-10-19T12:25:00Z","v":584,"vw":10.23},{"c":10.27,"h":10.27,"l":10.2,"n":5,"o":10.21,"t":"2026-10-19T12:30:00Z","v":1318,"vw":10.244615},{"c":10.27,"h":10.3292,"l":10.27,"n":5,"o":10.29,"t":"2026-10-19T12:35:00Z","v":1402,"vw":10.315143},{"c":10.3,"h":10.3,"l":10.25,"n":80,"o":10.25,"t":"2026-10-19T12:40:00Z","v":33091,"vw":10.29166},{"c":10.3,"h":10.3,"l":10.29,"n":53,"o":10.29,"t":"2026-10-19T12:45:00Z","v":9985,"vw":10.290847},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-19T12:50:00Z","v":200,"vw":10.3},{"c":10.29,"h":10.3,"l":10.29,"n":7,"o":10.3,"t":"2026-10-19T12:55:00Z","v":2192,"vw":10.291379},{"c":10.35,"h":10.35,"l":10.3,"n":18,"o":10.3,"t":"2026-10-19T13:00:00Z","v":21408,"vw":10.346824},{"c":10.3408,"h":10.3997,"l":10.3408,"n":9,"o":10.3487,"t":"2026-10-19T13:05:00Z","v":3090,"vw":10.376983},{"c":10.37,"h":10.37,"l":10.36,"n":4,"o":10.36,"t":"2026-10-19T13:10:00Z","v":1320,"vw":10.369231},{"c":10.383,"h":10.3887,"l":10.35,"n":5,"o":10.3887,"t":"2026-10-19T13:15:00Z","v":1704,"vw":10.375088},{"c":10.39,"h":10.4097,"l":10.39,"n":14,"o":10.39,"t":"2026-10-19T13:20:00Z","v":3027,"vw":10.396},{"c":10.085,"h":10.36,"l":9.97,"n":147,"o":10.22,"t":"2026-10-19T13:30:00Z","v":33075,"vw":10.124508},{"c":9.74,"h":10.11,"l":9.69,"n":218,"o":10.11,"t":"2026-10-19T13:35:00Z","v":42589,"vw":9.918244},{"c":9.805,"h":9.9299,"l":9.67,"n":65,"o":9.71,"t":"2026-10-19T13:40:00Z","v":15491,"vw":9.775549},{"c":9.75,"h":9.87,"l":9.71,"n":90,"o":9.8,"t":"2026-10-19T13:45:00Z","v":23669,"vw":9.783673},{"c":9.81,"h":9.93,"l":9.73,"n":47,"o":9.85,"t":"2026-10-19T13:50:00Z","v":7561,"vw":9.805738},{"c":9.56,"h":9.76,"l":9.55,"n":101,"o":9.76,"t":"2026-10-19T13:55:00Z","v":21669,"vw":9.663791},{"c":9.43,"h":9.5675,"l":9.385,"n":90,"o":9.5675,"t":"2026-10-19T14:00:00Z","v":12077,"vw":9.468244},{"c":9.45,"h":9.53,"l":9.43,"n":52,"o":9.43,"t":"2026-10-19T14:05:00Z","v":4730,"vw":9.485317},{"c":9.63,"h":9.63,"l":9.515,"n":20,"o":9.54,"t":"2026-10-19T14:10:00Z","v":3010,"vw":9.577766},{"c":9.725,"h":9.786,"l":9.6672,"n":49,"o":9.6895,"t":"2026-10-19T14:15:00Z","v":15903,"vw":9.70163},{"c":9.83,"h":9.89,"l":9.7,"n":56,"o":9.7296,"t":"2026-10-19T14:20:00Z","v":9429,"vw":9.784545},{"c":9.74,"h":9.85,"l":9.73,"n":28,"o":9.85,"t":"2026-10-19T14:25:00Z","v":14071,"vw":9.751835},{"c":9.59,"h":9.67,"l":9.58,"n":58,"o":9.67,"t":"2026-10-19T14:30:00Z","v":8652,"vw":9.60761},{"c":9.52,"h":9.5995,"l":9.5,"n":43,"o":9.5995,"t":"2026-10-19T14:35:00Z","v":5795,"vw":9.520554},{"c":9.54,"h":9.59,"l":9.5138,"n":24,"o":9.5138,"t":"2026-10-19T14:40:00Z","v":3735,"vw":9.567027},{"c":9.59,"h":9.66,"l":9.5753,"n":26,"o":9.5753,"t":"2026-10-19T14:45:00Z","v":8888,"vw":9.634018},{"c":9.6001,"h":9.67,"l":9.58,"n":42,"o":9.59,"t":"2026-10-19T14:50:00Z","v":5971,"vw":9.610965},{"c":9.683,"h":9.715,"l":9.67,"n":12,"o":9.67,"t":"2026-10-19T14:55:00Z","v":3812,"vw":9.693432},{"c":9.6794,"h":9.6794,"l":9.6026,"n":8,"o":9.6026,"t":"2026-10-19T15:00:00Z","v":577,"vw":9.6494},{"c":9.79,"h":9.79,"l":9.6525,"n":18,"o":9.676,"t":"2026-10-19T15:05:00Z","v":2543,"vw":9.733264},{"c":9.7899,"h":9.79,"l":9.6912,"n":8,"o":9.73,"t":"2026-10-19T15:10:00Z","v":947,"vw":9.75519},{"c":9.83,"h":9.83,"l":9.7101,"n":27,"o":9.73,"t":"2026-10-19T15:15:00Z","v":6083,"vw":9.748576},{"c":9.81,"h":9.84,"l":9.8062,"n":34,"o":9.83,"t":"2026-10-19T15:20:00Z","v":7651,"vw":9.819495},{"c":9.865,"h":9.8899,"l":9.8037,"n":21,"o":9.82,"t":"2026-10-19T15:25:00Z","v":4856,"vw":9.855934},{"c":9.825,"h":9.85,"l":9.8003,"n":20,"o":9.85,"t":"2026-10-19T15:30:00Z","v":5385,"vw":9.819055},{"c":9.94,"h":9.9559,"l":9.835,"n":34,"o":9.835,"t":"2026-10-19T15:35:00Z","v":8467,"vw":9.902942},{"c":9.97,"h":9.9899,"l":9.93,"n":98,"o":9.94,"t":"2026-10-19T15:40:00Z","v":29518,"vw":9.955061},{"c":10.0089,"h":10.01,"l":9.96,"n":43,"o":9.97,"t":"2026-10-19T15:45:00Z","v":10118,"vw":9.985078},{"c":9.995,"h":10.02,"l":9.98,"n":26,"o":10.02,"t":"2026-10-19T15:50:00Z","v":5338,"vw":10.005151},{"c":9.99,"h":9.995,"l":9.95,"n":21,"o":9.995,"t":"2026-10-19T15:55:00Z","v":3134,"vw":9.976366},{"c":9.925,"h":9.96,"l":9.88,"n":13,"o":9.96,"t":"2026-10-19T16:00:00Z","v":4201,"vw":9.932425},{"c":10.0064,"h":10.0064,"l":9.92,"n":12,"o":9.92,"t":"2026-10-19T16:05:00Z","v":2592,"vw":9.944751},{"c":9.96,"h":10.0077,"l":9.96,"n":18,"o":9.995,"t":"2026-10-19T16:10:00Z","v":1243,"vw":9.992786},{"c":9.905,"h":9.94,"l":9.905,"n":11,"o":9.92,"t":"2026-10-19T16:15:00Z","v":1008,"vw":9.926486},{"c":9.83,"h":9.8426,"l":9.8,"n":14,"o":9.8426,"t":"2026-10-19T16:20:00Z","v":5877,"vw":9.816353},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-19T16:25:00Z","v":222,"vw":9.8},{"c":9.805,"h":9.8299,"l":9.79,"n":6,"o":9.82,"t":"2026-10-19T16:30:00Z","v":815,"vw":9.812475},{"c":9.804,"h":9.82,"l":9.804,"n":3,"o":9.82,"t":"2026-10-19T16:35:00Z","v":1475,"vw":9.812619},{"c":9.8258,"h":9.8258,"l":9.8258,"n":1,"o":9.8258,"t":"2026-10-19T16:40:00Z","v":100,"vw":9.8258},{"c":9.675,"h":9.77,"l":9.66,"n":31,"o":9.77,"t":"2026-10-19T16:45:00Z","v":7365,"vw":9.709089},{"c":9.67,"h":9.7203,"l":9.661,"n":59,"o":9.68,"t":"2026-10-19T16:50:00Z","v":59984,"vw":9.669303},{"c":9.6757,"h":9.7288,"l":9.6757,"n":4,"o":9.7288,"t":"2026-10-19T16:55:00Z","v":3305,"vw":9.725008},{"c":9.68,"h":9.68,"l":9.64,"n":18,"o":9.64,"t":"2026-10-19T17:00:00Z","v":7404,"vw":9.670348},{"c":9.7,"h":9.7501,"l":9.7,"n":11,"o":9.735,"t":"2026-10-19T17:05:00Z","v":3013,"vw":9.721976},{"c":9.69,"h":9.69,"l":9.68,"n":2,"o":9.68,"t":"2026-10-19T17:10:00Z","v":256,"vw":9.683906},{"c":9.75,"h":9.75,"l":9.74,"n":3,"o":9.74,"t":"2026-10-19T17:15:00Z","v":503,"vw":9.747952},{"c":9.67,"h":9.67,"l":9.67,"n":5,"o":9.67,"t":"2026-10-19T17:20:00Z","v":1408,"vw":9.67},{"c":9.68,"h":9.68,"l":9.635,"n":7,"o":9.635,"t":"2026-10-19T17:25:00Z","v":982,"vw":9.657295},{"c":9.665,"h":9.665,"l":9.665,"n":2,"o":9.665,"t":"2026-10-19T17:30:00Z","v":316,"vw":9.665},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-19T17:35:00Z","v":166,"vw":9.6},{"c":9.52,"h":9.53,"l":9.5,"n":22,"o":9.53,"t":"2026-10-19T17:40:00Z","v":4491,"vw":9.509018},{"c":9.425,"h":9.51,"l":9.42,"n":28,"o":9.5,"t":"2026-10-19T17:45:00Z","v":4426,"vw":9.480223},{"c":9.44,"h":9.4429,"l":9.4101,"n":12,"o":9.44,"t":"2026-10-19T17:50:00Z","v":1967,"vw":9.436424},{"c":9.5,"h":9.5,"l":9.41,"n":13,"o":9.4458,"t":"2026-10-19T17:55:00Z","v":2987,"vw":9.454815},{"c":9.48,"h":9.505,"l":9.48,"n":17,"o":9.48,"t":"2026-10-19T18:00:00Z","v":8149,"vw":9.49433},{"c":9.445,"h":9.445,"l":9.42,"n":3,"o":9.42,"t":"2026-10-19T18:05:00Z","v":514,"vw":9.425},{"c":9.4706,"h":9.4706,"l":9.45,"n":5,"o":9.45,"t":"2026-10-19T18:10:00Z","v":1704,"vw":9.462669},{"c":9.44,"h":9.455,"l":9.44,"n":9,"o":9.455,"t":"2026-10-19T18:15:00Z","v":1099,"vw":9.450922},{"c":9.38,"h":9.44,"l":9.38,"n":60,"o":9.44,"t":"2026-10-19T18:20:00Z","v":14037,"vw":9.390254},{"c":9.36,"h":9.36,"l":9.32,"n":16,"o":9.36,"t":"2026-10-19T18:25:00Z","v":7327,"vw":9.344844},{"c":9.355,"h":9.38,"l":9.355,"n":6,"o":9.38,"t":"2026-10-19T18:30:00Z","v":1334,"vw":9.376154},{"c":9.38,"h":9.38,"l":9.32,"n":18,"o":9.32,"t":"2026-10-19T18:35:00Z","v":5720,"vw":9.321827},{"c":9.4,"h":9.4,"l":9.375,"n":13,"o":9.38,"t":"2026-10-19T18:40:00Z","v":1395,"vw":9.389032},{"c":9.48,"h":9.48,"l":9.4,"n":2,"o":9.4,"t":"2026-10-19T18:45:00Z","v":6275,"vw":9.403506},{"c":9.46,"h":9.46,"l":9.435,"n":9,"o":9.435,"t":"2026-10-19T18:50:00Z","v":415,"vw":9.443871},{"c":9.395,"h":9.42,"l":9.395,"n":8,"o":9.407,"t":"2026-10-19T18:55:00Z","v":798,"vw":9.405646},{"c":9.42,"h":9.46,"l":9.42,"n":5,"o":9.46,"t":"2026-10-19T19:00:00Z","v":418,"vw":9.43037},{"c":9.35,"h":9.38,"l":9.35,"n":10,"o":9.38,"t":"2026-10-19T19:05:00Z","v":1710,"vw":9.357924},{"c":9.34,"h":9.375,"l":9.34,"n":13,"o":9.37,"t":"2026-10-19T19:10:00Z","v":1782,"vw":9.360007},{"c":9.41,"h":9.41,"l":9.3301,"n":8,"o":9.3301,"t":"2026-10-19T19:15:00Z","v":3376,"vw":9.381198},{"c":9.5425,"h":9.5425,"l":9.5425,"n":4,"o":9.5425,"t":"2026-10-19T19:20:00Z","v":186,"vw":9.5425},{"c":9.5106,"h":9.55,"l":9.5106,"n":7,"o":9.55,"t":"2026-10-19T19:25:00Z","v":1206,"vw":9.540666},{"c":9.53,"h":9.53,"l":9.53,"n":12,"o":9.53,"t":"2026-10-19T19:30:00Z","v":6010,"vw":9.53},{"c":9.62,"h":9.62,"l":9.62,"n":5,"o":9.62,"t":"2026-10-19T19:35:00Z","v":956,"vw":9.62},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-19T19:40:00Z","v":105,"vw":9.67},{"c":9.546,"h":9.61,"l":9.54,"n":22,"o":9.59,"t":"2026-10-19T19:45:00Z","v":6089,"vw":9.567399},{"c":9.4111,"h":9.42,"l":9.39,"n":11,"o":9.41,"t":"2026-10-19T19:50:00Z","v":1885,"vw":9.407166},{"c":9.39,"h":9.4759,"l":9.39,"n":38,"o":9.44,"t":"2026-10-19T19:55:00Z","v":4842,"vw":9.418385},{"c":9.41,"h":9.41,"l":9.41,"n":5,"o":9.41,"t":"2026-10-19T20:00:00Z","v":455,"vw":9.41},{"c":9.57,"h":9.57,"l":9.4,"n":2,"o":9.4,"t":"2026-10-19T20:05:00Z","v":5104,"vw":9.566536},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-19T20:10:00Z","v":601,"vw":9.4},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-19T20:20:00Z","v":150,"vw":9.41},{"c":9.421,"h":9.421,"l":9.421,"n":1,"o":9.421,"t":"2026-10-19T20:30:00Z","v":350,"vw":9.421},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-19T20:35:00Z","v":299,"vw":9.42},{"c":9.5596,"h":9.5596,"l":9.5596,"n":1,"o":9.5596,"t":"2026-10-19T21:10:00Z","v":100,"vw":9.5596},{"c":9.5306,"h":9.5306,"l":9.5306,"n":1,"o":9.5306,"t":"2026-10-19T21:15:00Z","v":585,"vw":9.5306},{"c":9.549,"h":9.549,"l":9.549,"n":2,"o":9.549,"t":"2026-10-19T21:55:00Z","v":169,"vw":9.549},{"c":9.4945,"h":9.4945,"l":9.4945,"n":1,"o":9.4945,"t":"2026-10-19T22:15:00Z","v":1000,"vw":9.4945},{"c":9.5,"h":9.5,"l":9.5,"n":27,"o":9.5,"t":"2026-10-19T22:30:00Z","v":1209,"vw":9.5},{"c":9.5,"h":9.51,"l":9.5,"n":66,"o":9.5,"t":"2026-10-19T22:35:00Z","v":54867,"vw":9.500022},{"c":9.52,"h":9.52,"l":9.5,"n":12,"o":9.5,"t":"2026-10-19T22:40:00Z","v":8167,"vw":9.500752},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-19T22:45:00Z","v":414,"vw":9.49},{"c":9.44,"h":9.44,"l":9.42,"n":3,"o":9.42,"t":"2026-10-19T22:50:00Z","v":260,"vw":9.430417},{"c":9.49,"h":9.49,"l":9.49,"n":3,"o":9.49,"t":"2026-10-19T23:15:00Z","v":234,"vw":9.49},{"c":9.46,"h":9.4936,"l":9.46,"n":2,"o":9.4936,"t":"2026-10-19T23:45:00Z","v":760,"vw":9.482105},{"c":9.44,"h":9.45,"l":9.44,"n":3,"o":9.45,"t":"2026-10-19T23:50:00Z","v":1153,"vw":9.441662},{"c":9.02,"h":9.09,"l":8.89,"n":36,"o":9.08,"t":"2026-10-20T08:00:00Z","v":7706,"vw":9.033541},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-20T08:40:00Z","v":950,"vw":9.14},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-20T09:00:00Z","v":155,"vw":9.19},{"c":8.97,"h":9.01,"l":8.95,"n":16,"o":9.01,"t":"2026-10-20T09:05:00Z","v":610,"vw":8.986049},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-20T09:10:00Z","v":600,"vw":8.85},{"c":8.88,"h":9.1,"l":8.88,"n":15,"o":9.1,"t":"2026-10-20T11:00:00Z","v":827,"vw":8.911429},{"c":8.92,"h":8.92,"l":8.8604,"n":7,"o":8.8604,"t":"2026-10-20T11:05:00Z","v":471,"vw":8.885426},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-20T11:15:00Z","v":130,"vw":8.9},{"c":8.8555,"h":8.96,"l":8.85,"n":12,"o":8.94,"t":"2026-10-20T11:30:00Z","v":6515,"vw":8.90417},{"c":8.8568,"h":8.89,"l":8.8568,"n":3,"o":8.89,"t":"2026-10-20T11:35:00Z","v":861,"vw":8.885334},{"c":8.98,"h":8.98,"l":8.95,"n":3,"o":8.95,"t":"2026-10-20T11:45:00Z","v":2103,"vw":8.951429},{"c":8.98,"h":8.98,"l":8.93,"n":2,"o":8.93,"t":"2026-10-20T11:55:00Z","v":550,"vw":8.957273},{"c":8.95,"h":8.96,"l":8.94,"n":7,"o":8.94,"t":"2026-10-20T12:00:00Z","v":1050,"vw":8.95},{"c":8.84,"h":8.86,"l":8.84,"n":9,"o":8.86,"t":"2026-10-20T12:05:00Z","v":3002,"vw":8.844096},{"c":8.82,"h":8.829,"l":8.82,"n":3,"o":8.829,"t":"2026-10-20T12:10:00Z","v":675,"vw":8.827615},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-20T12:15:00Z","v":600,"vw":8.9},{"c":8.96,"h":8.98,"l":8.94,"n":6,"o":8.98,"t":"2026-10-20T12:25:00Z","v":1236,"vw":8.961073},{"c":9,"h":9,"l":8.97,"n":7,"o":8.97,"t":"2026-10-20T12:35:00Z","v":4085,"vw":8.978652},{"c":9.09,"h":9.09,"l":9.01,"n":3,"o":9.01,"t":"2026-10-20T12:40:00Z","v":300,"vw":9.04},{"c":9.09,"h":9.12,"l":9.09,"n":13,"o":9.1,"t":"2026-10-20T12:45:00Z","v":1611,"vw":9.100674},{"c":9.0882,"h":9.0882,"l":9.005,"n":13,"o":9.01,"t":"2026-10-20T12:50:00Z","v":3706,"vw":9.022606},{"c":9.07,"h":9.08,"l":9.06,"n":7,"o":9.06,"t":"2026-10-20T13:05:00Z","v":858,"vw":9.069901},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-20T13:10:00Z","v":131,"vw":9.09},{"c":9.09,"h":9.09,"l":9.07,"n":13,"o":9.07,"t":"2026-10-20T13:15:00Z","v":2653,"vw":9.086923},{"c":9.09,"h":9.09,"l":9.09,"n":5,"o":9.09,"t":"2026-10-20T13:20:00Z","v":2400,"vw":9.09},{"c":9.035,"h":9.035,"l":9,"n":16,"o":9.02,"t":"2026-10-20T13:25:00Z","v":1421,"vw":9.022485},{"c":8.77,"h":8.97,"l":8.6401,"n":233,"o":8.96,"t":"2026-10-20T13:30:00Z","v":41922,"vw":8.820789},{"c":9.1,"h":9.2799,"l":8.7,"n":411,"o":8.7,"t":"2026-10-20T13:35:00Z","v":105601,"vw":9.152176},{"c":8.9826,"h":9.1,"l":8.96,"n":43,"o":9.02,"t":"2026-10-20T13:40:00Z","v":7926,"vw":9.013728},{"c":9.125,"h":9.15,"l":8.95,"n":42,"o":8.97,"t":"2026-10-20T13:45:00Z","v":4945,"vw":9.073913},{"c":9.1369,"h":9.1606,"l":8.99,"n":77,"o":9.11,"t":"2026-10-20T13:50:00Z","v":11467,"vw":9.10714},{"c":9.4,"h":9.4796,"l":9.1,"n":118,"o":9.16,"t":"2026-10-20T13:55:00Z","v":41088,"vw":9.341468},{"c":9.41,"h":9.4705,"l":9.37,"n":118,"o":9.39,"t":"2026-10-20T14:00:00Z","v":17420,"vw":9.395566},{"c":9.4825,"h":9.56,"l":9.42,"n":91,"o":9.42,"t":"2026-10-20T14:05:00Z","v":17830,"vw":9.524784},{"c":9.45,"h":9.48,"l":9.3063,"n":95,"o":9.48,"t":"2026-10-20T14:10:00Z","v":39080,"vw":9.363436},{"c":9.44,"h":9.5399,"l":9.44,"n":87,"o":9.47,"t":"2026-10-20T14:15:00Z","v":8497,"vw":9.4932},{"c":9.49,"h":9.49,"l":9.42,"n":108,"o":9.44,"t":"2026-10-20T14:20:00Z","v":28091,"vw":9.445951},{"c":9.78,"h":9.8121,"l":9.51,"n":110,"o":9.51,"t":"2026-10-20T14:25:00Z","v":17052,"vw":9.686877},{"c":9.6204,"h":9.9,"l":9.6204,"n":114,"o":9.79,"t":"2026-10-20T14:30:00Z","v":19751,"vw":9.780908},{"c":9.66,"h":9.6638,"l":9.6,"n":59,"o":9.61,"t":"2026-10-20T14:35:00Z","v":5760,"vw":9.628166},{"c":9.7,"h":9.706,"l":9.58,"n":62,"o":9.6,"t":"2026-10-20T14:40:00Z","v":5825,"vw":9.680615},{"c":9.68,"h":9.77,"l":9.67,"n":58,"o":9.71,"t":"2026-10-20T14:45:00Z","v":6649,"vw":9.722859},{"c":9.7161,"h":9.72,"l":9.64,"n":56,"o":9.665,"t":"2026-10-20T14:50:00Z","v":4081,"vw":9.705953},{"c":9.82,"h":9.85,"l":9.75,"n":93,"o":9.765,"t":"2026-10-20T14:55:00Z","v":58844,"vw":9.777447},{"c":9.78,"h":9.84,"l":9.76,"n":48,"o":9.82,"t":"2026-10-20T15:00:00Z","v":5919,"vw":9.793271},{"c":9.7338,"h":9.7726,"l":9.7338,"n":9,"o":9.7726,"t":"2026-10-20T15:05:00Z","v":3983,"vw":9.741779},{"c":9.5,"h":9.7147,"l":9.42,"n":48,"o":9.7147,"t":"2026-10-20T15:10:00Z","v":12888,"vw":9.532157},{"c":9.56,"h":9.56,"l":9.48,"n":17,"o":9.48,"t":"2026-10-20T15:15:00Z","v":1971,"vw":9.519418},{"c":9.58,"h":9.609,"l":9.4901,"n":22,"o":9.609,"t":"2026-10-20T15:20:00Z","v":7119,"vw":9.553069},{"c":9.56,"h":9.59,"l":9.55,"n":10,"o":9.59,"t":"2026-10-20T15:25:00Z","v":1770,"vw":9.555376},{"c":9.48,"h":9.53,"l":9.46,"n":20,"o":9.53,"t":"2026-10-20T15:30:00Z","v":6871,"vw":9.512928},{"c":9.43,"h":9.475,"l":9.43,"n":17,"o":9.475,"t":"2026-10-20T15:35:00Z","v":6250,"vw":9.43902},{"c":9.57,"h":9.61,"l":9.4125,"n":25,"o":9.42,"t":"2026-10-20T15:40:00Z","v":4733,"vw":9.437517},{"c":9.57,"h":9.58,"l":9.54,"n":19,"o":9.57,"t":"2026-10-20T15:45:00Z","v":3851,"vw":9.573684},{"c":9.505,"h":9.56,"l":9.505,"n":6,"o":9.56,"t":"2026-10-20T15:50:00Z","v":248,"vw":9.5325},{"c":9.6,"h":9.6,"l":9.6,"n":13,"o":9.6,"t":"2026-10-20T15:55:00Z","v":1339,"vw":9.6},{"c":9.5602,"h":9.5602,"l":9.56,"n":6,"o":9.56,"t":"2026-10-20T16:00:00Z","v":232,"vw":9.5601},{"c":9.612,"h":9.612,"l":9.612,"n":1,"o":9.612,"t":"2026-10-20T16:05:00Z","v":500,"vw":9.612},{"c":9.52,"h":9.58,"l":9.52,"n":13,"o":9.58,"t":"2026-10-20T16:10:00Z","v":3273,"vw":9.526874},{"c":9.4242,"h":9.5,"l":9.42,"n":18,"o":9.5,"t":"2026-10-20T16:15:00Z","v":2106,"vw":9.439845},{"c":9.4986,"h":9.5,"l":9.47,"n":10,"o":9.47,"t":"2026-10-20T16:20:00Z","v":1415,"vw":9.484672},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-20T16:25:00Z","v":268,"vw":9.5},{"c":9.555,"h":9.57,"l":9.555,"n":2,"o":9.57,"t":"2026-10-20T16:30:00Z","v":5104,"vw":9.555306},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-20T16:35:00Z","v":5000,"vw":9.57},{"c":9.54,"h":9.59,"l":9.54,"n":7,"o":9.59,"t":"2026-10-20T16:40:00Z","v":436,"vw":9.566316},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-20T16:45:00Z","v":105,"vw":9.6},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-20T16:50:00Z","v":201,"vw":9.53},{"c":9.495,"h":9.495,"l":9.495,"n":1,"o":9.495,"t":"2026-10-20T16:55:00Z","v":111,"vw":9.495},{"c":9.5,"h":9.51,"l":9.48,"n":38,"o":9.5,"t":"2026-10-20T17:00:00Z","v":14773,"vw":9.487127},{"c":9.49,"h":9.51,"l":9.48,"n":5,"o":9.51,"t":"2026-10-20T17:05:00Z","v":1481,"vw":9.485278},{"c":9.48,"h":9.48,"l":9.48,"n":5,"o":9.48,"t":"2026-10-20T17:10:00Z","v":222,"vw":9.48},{"c":9.49,"h":9.49,"l":9.47,"n":6,"o":9.47,"t":"2026-10-20T17:15:00Z","v":657,"vw":9.473333},{"c":9.5257,"h":9.5257,"l":9.5257,"n":2,"o":9.5257,"t":"2026-10-20T17:20:00Z","v":102,"vw":9.5257},{"c":9.495,"h":9.54,"l":9.4942,"n":6,"o":9.52,"t":"2026-10-20T17:25:00Z","v":2090,"vw":9.503001},{"c":9.4999,"h":9.4999,"l":9.499,"n":2,"o":9.499,"t":"2026-10-20T17:35:00Z","v":600,"vw":9.49975},{"c":9.47,"h":9.49,"l":9.47,"n":5,"o":9.485,"t":"2026-10-20T17:40:00Z","v":958,"vw":9.480455},{"c":9.55,"h":9.55,"l":9.525,"n":7,"o":9.54,"t":"2026-10-20T17:50:00Z","v":18677,"vw":9.549209},{"c":9.55,"h":9.56,"l":9.54,"n":5,"o":9.54,"t":"2026-10-20T17:55:00Z","v":1790,"vw":9.547262},{"c":9.55,"h":9.56,"l":9.52,"n":7,"o":9.56,"t":"2026-10-20T18:00:00Z","v":1500,"vw":9.553214},{"c":9.525,"h":9.53,"l":9.525,"n":3,"o":9.53,"t":"2026-10-20T18:05:00Z","v":506,"vw":9.526032},{"c":9.56,"h":9.575,"l":9.56,"n":7,"o":9.57,"t":"2026-10-20T18:10:00Z","v":754,"vw":9.568438},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-20T18:15:00Z","v":205,"vw":9.54},{"c":9.49,"h":9.5,"l":9.49,"n":2,"o":9.5,"t":"2026-10-20T18:20:00Z","v":300,"vw":9.496667},{"c":9.47,"h":9.49,"l":9.47,"n":4,"o":9.49,"t":"2026-10-20T18:25:00Z","v":404,"vw":9.476109},{"c":9.44,"h":9.5,"l":9.44,"n":7,"o":9.5,"t":"2026-10-20T18:30:00Z","v":859,"vw":9.460592},{"c":9.405,"h":9.43,"l":9.405,"n":9,"o":9.41,"t":"2026-10-20T18:35:00Z","v":701,"vw":9.412922},{"c":9.3144,"h":9.42,"l":9.31,"n":9,"o":9.42,"t":"2026-10-20T18:40:00Z","v":5940,"vw":9.317922},{"c":9.39,"h":9.41,"l":9.33,"n":8,"o":9.33,"t":"2026-10-20T18:45:00Z","v":1658,"vw":9.35},{"c":9.39,"h":9.41,"l":9.38,"n":9,"o":9.4,"t":"2026-10-20T18:50:00Z","v":1806,"vw":9.394722},{"c":9.46,"h":9.46,"l":9.45,"n":5,"o":9.45,"t":"2026-10-20T18:55:00Z","v":1350,"vw":9.453657},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-20T19:00:00Z","v":360,"vw":9.46},{"c":9.46,"h":9.48,"l":9.45,"n":6,"o":9.48,"t":"2026-10-20T19:05:00Z","v":1123,"vw":9.455352},{"c":9.45,"h":9.47,"l":9.45,"n":4,"o":9.47,"t":"2026-10-20T19:10:00Z","v":429,"vw":9.459368},{"c":9.45,"h":9.45,"l":9.43,"n":20,"o":9.435,"t":"2026-10-20T19:15:00Z","v":2482,"vw":9.436343},{"c":9.35,"h":9.39,"l":9.35,"n":4,"o":9.39,"t":"2026-10-20T19:20:00Z","v":800,"vw":9.37},{"c":9.39,"h":9.42,"l":9.3401,"n":10,"o":9.3401,"t":"2026-10-20T19:25:00Z","v":3390,"vw":9.369933},{"c":9.425,"h":9.465,"l":9.39,"n":12,"o":9.39,"t":"2026-10-20T19:30:00Z","v":1513,"vw":9.434804},{"c":9.38,"h":9.41,"l":9.38,"n":3,"o":9.41,"t":"2026-10-20T19:35:00Z","v":508,"vw":9.404},{"c":9.44,"h":9.44,"l":9.36,"n":19,"o":9.36,"t":"2026-10-20T19:40:00Z","v":4366,"vw":9.388976},{"c":9.41,"h":9.45,"l":9.41,"n":12,"o":9.45,"t":"2026-10-20T19:45:00Z","v":1398,"vw":9.425723},{"c":9.39,"h":9.42,"l":9.38,"n":16,"o":9.38,"t":"2026-10-20T19:50:00Z","v":3341,"vw":9.399031},{"c":9.2715,"h":9.39,"l":9.26,"n":94,"o":9.39,"t":"2026-10-20T19:55:00Z","v":15814,"vw":9.298319},{"c":9.29,"h":9.29,"l":9.29,"n":7,"o":9.29,"t":"2026-10-20T20:00:00Z","v":487,"vw":9.29},{"c":9.37,"h":9.37,"l":9.26,"n":2,"o":9.26,"t":"2026-10-20T20:05:00Z","v":500,"vw":9.3095},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-20T20:20:00Z","v":192,"vw":9.31},{"c":9.28,"h":9.3,"l":9.28,"n":11,"o":9.3,"t":"2026-10-20T20:25:00Z","v":1070,"vw":9.297778},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-20T20:45:00Z","v":125,"vw":9.46},{"c":9.56,"h":9.56,"l":9.45,"n":14,"o":9.51,"t":"2026-10-20T20:50:00Z","v":4704,"vw":9.485654},{"c":9.7128,"h":9.7128,"l":9.7128,"n":3,"o":9.7128,"t":"2026-10-20T20:55:00Z","v":112,"vw":9.7128},{"c":9.71,"h":9.71,"l":9.68,"n":8,"o":9.68,"t":"2026-10-20T21:00:00Z","v":652,"vw":9.692349},{"c":9.87,"h":9.87,"l":9.8,"n":4,"o":9.8,"t":"2026-10-20T21:05:00Z","v":502,"vw":9.814},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-20T21:15:00Z","v":244,"vw":9.88},{"c":9.88,"h":9.88,"l":9.85,"n":10,"o":9.88,"t":"2026-10-20T21:20:00Z","v":1765,"vw":9.873666},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-20T21:25:00Z","v":897,"vw":9.85},{"c":9.87,"h":9.87,"l":9.86,"n":8,"o":9.86,"t":"2026-10-20T21:35:00Z","v":489,"vw":9.866552},{"c":9.9103,"h":9.9103,"l":9.9103,"n":2,"o":9.9103,"t":"2026-10-20T21:40:00Z","v":1000,"vw":9.9103},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-20T21:45:00Z","v":200,"vw":9.9},{"c":9.9,"h":9.9,"l":9.89,"n":6,"o":9.89,"t":"2026-10-20T21:50:00Z","v":6332,"vw":9.899842},{"c":9.9,"h":9.91,"l":9.9,"n":14,"o":9.9,"t":"2026-10-20T21:55:00Z","v":1181,"vw":9.901325},{"c":10.01,"h":10.11,"l":9.95,"n":13,"o":9.95,"t":"2026-10-20T22:00:00Z","v":3142,"vw":10.015161},{"c":9.97,"h":10,"l":9.97,"n":2,"o":10,"t":"2026-10-20T22:05:00Z","v":300,"vw":9.99},{"c":10.01,"h":10.01,"l":9.95,"n":26,"o":9.95,"t":"2026-10-20T22:10:00Z","v":3186,"vw":10.003892},{"c":10.06,"h":10.106,"l":10.05,"n":8,"o":10.05,"t":"2026-10-20T22:15:00Z","v":1279,"vw":10.077217},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-20T22:20:00Z","v":145,"vw":10.1},{"c":10.0718,"h":10.0718,"l":10.06,"n":3,"o":10.06,"t":"2026-10-20T22:25:00Z","v":1249,"vw":10.069438},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-20T22:45:00Z","v":785,"vw":10.05},{"c":9.95,"h":9.96,"l":9.95,"n":4,"o":9.96,"t":"2026-10-20T22:50:00Z","v":1217,"vw":9.951004},{"c":9.95,"h":9.95,"l":9.95,"n":5,"o":9.95,"t":"2026-10-20T23:05:00Z","v":5965,"vw":9.95},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-20T23:15:00Z","v":1000,"vw":9.95},{"c":9.95,"h":9.95,"l":9.95,"n":13,"o":9.95,"t":"2026-10-20T23:20:00Z","v":5808,"vw":9.95},{"c":9.9664,"h":9.9664,"l":9.95,"n":3,"o":9.95,"t":"2026-10-20T23:25:00Z","v":1547,"vw":9.954707},{"c":10.039,"h":10.039,"l":10.039,"n":1,"o":10.039,"t":"2026-10-20T23:30:00Z","v":200,"vw":10.039},{"c":9.95,"h":9.96,"l":9.95,"n":5,"o":9.9501,"t":"2026-10-20T23:35:00Z","v":5620,"vw":9.950384},{"c":10.04,"h":10.04,"l":10.0392,"n":5,"o":10.0392,"t":"2026-10-20T23:55:00Z","v":751,"vw":10.039536},{"c":10.12,"h":10.12,"l":9.84,"n":25,"o":9.94,"t":"2026-10-21T08:00:00Z","v":3739,"vw":10.000228},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-21T08:05:00Z","v":1500,"vw":10},{"c":9.89,"h":9.89,"l":9.89,"n":3,"o":9.89,"t":"2026-10-21T08:15:00Z","v":1800,"vw":9.89},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-21T08:20:00Z","v":200,"vw":9.84},{"c":9.68,"h":9.68,"l":9.68,"n":5,"o":9.68,"t":"2026-10-21T08:40:00Z","v":1500,"vw":9.68},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T08:50:00Z","v":100,"vw":9.75},{"c":9.665,"h":9.665,"l":9.665,"n":1,"o":9.665,"t":"2026-10-21T09:00:00Z","v":100,"vw":9.665},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T09:25:00Z","v":100,"vw":9.75},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-21T09:30:00Z","v":1535,"vw":9.81},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T09:55:00Z","v":200,"vw":9.75},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-21T10:10:00Z","v":100,"vw":9.72},{"c":9.681,"h":9.71,"l":9.681,"n":3,"o":9.71,"t":"2026-10-21T11:00:00Z","v":416,"vw":9.697399},{"c":9.8584,"h":9.8584,"l":9.8584,"n":1,"o":9.8584,"t":"2026-10-21T11:05:00Z","v":100,"vw":9.8584},{"c":9.8208,"h":9.8208,"l":9.8208,"n":1,"o":9.8208,"t":"2026-10-21T11:10:00Z","v":1000,"vw":9.8208},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-21T11:20:00Z","v":125,"vw":9.8},{"c":9.9,"h":9.9384,"l":9.9,"n":3,"o":9.9384,"t":"2026-10-21T11:30:00Z","v":1180,"vw":9.933684},{"c":9.88,"h":9.9,"l":9.88,"n":3,"o":9.9,"t":"2026-10-21T11:35:00Z","v":500,"vw":9.884},{"c":9.96,"h":9.97,"l":9.94,"n":13,"o":9.95,"t":"2026-10-21T11:50:00Z","v":7281,"vw":9.9579},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-21T11:55:00Z","v":690,"vw":9.91},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-21T12:00:00Z","v":320,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-21T12:15:00Z","v":117,"vw":9.9},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-21T12:20:00Z","v":500,"vw":9.97},{"c":9.9444,"h":9.9444,"l":9.9444,"n":1,"o":9.9444,"t":"2026-10-21T12:25:00Z","v":250,"vw":9.9444},{"c":9.86,"h":9.86,"l":9.82,"n":4,"o":9.82,"t":"2026-10-21T12:30:00Z","v":740,"vw":9.825714},{"c":9.8689,"h":9.87,"l":9.86,"n":5,"o":9.87,"t":"2026-10-21T12:35:00Z","v":1702,"vw":9.868205},{"c":9.73,"h":9.78,"l":9.73,"n":19,"o":9.78,"t":"2026-10-21T12:40:00Z","v":1649,"vw":9.760863},{"c":9.78,"h":9.8,"l":9.72,"n":3,"o":9.72,"t":"2026-10-21T12:45:00Z","v":1350,"vw":9.783704},{"c":9.71,"h":9.71,"l":9.71,"n":4,"o":9.71,"t":"2026-10-21T12:55:00Z","v":767,"vw":9.71},{"c":9.74,"h":9.78,"l":9.74,"n":13,"o":9.78,"t":"2026-10-21T13:05:00Z","v":7574,"vw":9.768276},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-10-21T13:10:00Z","v":502,"vw":9.72},{"c":9.89,"h":9.89,"l":9.88,"n":3,"o":9.88,"t":"2026-10-21T13:15:00Z","v":2000,"vw":9.884},{"c":9.8963,"h":9.8963,"l":9.8963,"n":1,"o":9.8963,"t":"2026-10-21T13:20:00Z","v":1000,"vw":9.8963},{"c":9.86,"h":9.87,"l":9.86,"n":2,"o":9.87,"t":"2026-10-21T13:25:00Z","v":300,"vw":9.866667},{"c":9.64,"h":10,"l":9.56,"n":223,"o":9.9,"t":"2026-10-21T13:30:00Z","v":35523,"vw":9.83502},{"c":9.51,"h":9.63,"l":9.42,"n":94,"o":9.63,"t":"2026-10-21T13:35:00Z","v":26924,"vw":9.536809},{"c":9.14,"h":9.49,"l":8.995,"n":200,"o":9.49,"t":"2026-10-21T13:40:00Z","v":47201,"vw":9.233301},{"c":9.2,"h":9.3399,"l":9.05,"n":217,"o":9.1,"t":"2026-10-21T13:45:00Z","v":36505,"vw":9.18259},{"c":9.085,"h":9.2,"l":9.0782,"n":79,"o":9.2,"t":"2026-10-21T13:50:00Z","v":17183,"vw":9.142195},{"c":9.16,"h":9.2001,"l":9.07,"n":71,"o":9.1,"t":"2026-10-21T13:55:00Z","v":10671,"vw":9.122034},{"c":9.31,"h":9.3795,"l":9.195,"n":82,"o":9.195,"t":"2026-10-21T14:00:00Z","v":18264,"vw":9.278811},{"c":9.13,"h":9.26,"l":9.09,"n":59,"o":9.26,"t":"2026-10-21T14:05:00Z","v":6825,"vw":9.189525},{"c":9.01,"h":9.11,"l":9,"n":82,"o":9.11,"t":"2026-10-21T14:10:00Z","v":17397,"vw":9.027294},{"c":9.06,"h":9.1,"l":8.9835,"n":43,"o":9.04,"t":"2026-10-21T14:15:00Z","v":13281,"vw":9.035009},{"c":9.205,"h":9.23,"l":9.04,"n":33,"o":9.04,"t":"2026-10-21T14:20:00Z","v":5994,"vw":9.190521},{"c":9.2,"h":9.25,"l":9.2,"n":42,"o":9.2093,"t":"2026-10-21T14:25:00Z","v":4226,"vw":9.232931},{"c":9.25,"h":9.2638,"l":9.18,"n":51,"o":9.209,"t":"2026-10-21T14:30:00Z","v":8576,"vw":9.221797},{"c":9.19,"h":9.25,"l":9.18,"n":17,"o":9.25,"t":"2026-10-21T14:35:00Z","v":1274,"vw":9.1974},{"c":9.275,"h":9.28,"l":9.13,"n":35,"o":9.15,"t":"2026-10-21T14:40:00Z","v":5186,"vw":9.177045},{"c":9.29,"h":9.31,"l":9.29,"n":7,"o":9.305,"t":"2026-10-21T14:45:00Z","v":725,"vw":9.300373},{"c":9.3,"h":9.36,"l":9.3,"n":14,"o":9.36,"t":"2026-10-21T14:50:00Z","v":1448,"vw":9.324536},{"c":9.27,"h":9.27,"l":9.27,"n":6,"o":9.27,"t":"2026-10-21T14:55:00Z","v":3176,"vw":9.27},{"c":9.2852,"h":9.3099,"l":9.25,"n":15,"o":9.25,"t":"2026-10-21T15:05:00Z","v":1243,"vw":9.270715},{"c":9.34,"h":9.38,"l":9.29,"n":22,"o":9.31,"t":"2026-10-21T15:10:00Z","v":11711,"vw":9.341676},{"c":9.32,"h":9.38,"l":9.32,"n":9,"o":9.3613,"t":"2026-10-21T15:15:00Z","v":2517,"vw":9.346312},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-21T15:20:00Z","v":850,"vw":9.31},{"c":9.2732,"h":9.38,"l":9.2732,"n":14,"o":9.34,"t":"2026-10-21T15:25:00Z","v":4781,"vw":9.3385},{"c":9.3107,"h":9.3107,"l":9.3107,"n":1,"o":9.3107,"t":"2026-10-21T15:30:00Z","v":268,"vw":9.3107},{"c":9.3859,"h":9.39,"l":9.36,"n":12,"o":9.36,"t":"2026-10-21T15:35:00Z","v":1365,"vw":9.382285},{"c":9.44,"h":9.44,"l":9.4,"n":18,"o":9.4299,"t":"2026-10-21T15:40:00Z","v":2168,"vw":9.42666},{"c":9.52,"h":9.52,"l":9.465,"n":36,"o":9.471,"t":"2026-10-21T15:45:00Z","v":13494,"vw":9.490544},{"c":9.53,"h":9.58,"l":9.53,"n":15,"o":9.58,"t":"2026-10-21T15:50:00Z","v":2332,"vw":9.554266},{"c":9.53,"h":9.5799,"l":9.53,"n":7,"o":9.5799,"t":"2026-10-21T15:55:00Z","v":733,"vw":9.554986},{"c":9.435,"h":9.53,"l":9.435,"n":14,"o":9.53,"t":"2026-10-21T16:00:00Z","v":2830,"vw":9.450089},{"c":9.47,"h":9.47,"l":9.4262,"n":21,"o":9.4699,"t":"2026-10-21T16:05:00Z","v":6029,"vw":9.438854},{"c":9.47,"h":9.47,"l":9.42,"n":3,"o":9.42,"t":"2026-10-21T16:10:00Z","v":403,"vw":9.445},{"c":9.46,"h":9.4638,"l":9.45,"n":9,"o":9.45,"t":"2026-10-21T16:15:00Z","v":3211,"vw":9.458506},{"c":9.41,"h":9.41,"l":9.36,"n":9,"o":9.41,"t":"2026-10-21T16:20:00Z","v":1074,"vw":9.386123},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-21T16:25:00Z","v":1010,"vw":9.34},{"c":9.36,"h":9.37,"l":9.355,"n":6,"o":9.355,"t":"2026-10-21T16:30:00Z","v":866,"vw":9.363796},{"c":9.55,"h":9.55,"l":9.36,"n":43,"o":9.36,"t":"2026-10-21T16:35:00Z","v":6981,"vw":9.489737},{"c":9.5,"h":9.56,"l":9.45,"n":22,"o":9.56,"t":"2026-10-21T16:40:00Z","v":2411,"vw":9.49824},{"c":9.48,"h":9.495,"l":9.48,"n":12,"o":9.495,"t":"2026-10-21T16:45:00Z","v":1410,"vw":9.481832},{"c":9.51,"h":9.52,"l":9.47,"n":5,"o":9.47,"t":"2026-10-21T16:50:00Z","v":574,"vw":9.504615},{"c":9.52,"h":9.52,"l":9.5,"n":8,"o":9.52,"t":"2026-10-21T16:55:00Z","v":3533,"vw":9.514029},{"c":9.5206,"h":9.53,"l":9.51,"n":5,"o":9.51,"t":"2026-10-21T17:00:00Z","v":750,"vw":9.518829},{"c":9.55,"h":9.55,"l":9.52,"n":15,"o":9.545,"t":"2026-10-21T17:10:00Z","v":1586,"vw":9.529022},{"c":9.615,"h":9.615,"l":9.55,"n":23,"o":9.55,"t":"2026-10-21T17:15:00Z","v":4952,"vw":9.584544},{"c":9.56,"h":9.62,"l":9.56,"n":6,"o":9.62,"t":"2026-10-21T17:20:00Z","v":2192,"vw":9.570813},{"c":9.55,"h":9.56,"l":9.54,"n":9,"o":9.555,"t":"2026-10-21T17:25:00Z","v":845,"vw":9.551422},{"c":9.5,"h":9.5687,"l":9.5,"n":12,"o":9.5687,"t":"2026-10-21T17:30:00Z","v":11800,"vw":9.533684},{"c":9.515,"h":9.5301,"l":9.515,"n":3,"o":9.5301,"t":"2026-10-21T17:35:00Z","v":2603,"vw":9.529519},{"c":9.52,"h":9.54,"l":9.5124,"n":6,"o":9.5399,"t":"2026-10-21T17:40:00Z","v":9369,"vw":9.516881},{"c":9.53,"h":9.53,"l":9.52,"n":9,"o":9.52,"t":"2026-10-21T17:45:00Z","v":1582,"vw":9.529142},{"c":9.5555,"h":9.5555,"l":9.54,"n":6,"o":9.55,"t":"2026-10-21T17:50:00Z","v":2790,"vw":9.545614},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-21T17:55:00Z","v":826,"vw":9.57},{"c":9.52,"h":9.555,"l":9.52,"n":6,"o":9.555,"t":"2026-10-21T18:00:00Z","v":3082,"vw":9.543333},{"c":9.545,"h":9.57,"l":9.5313,"n":5,"o":9.57,"t":"2026-10-21T18:05:00Z","v":2179,"vw":9.55537},{"c":9.53,"h":9.545,"l":9.53,"n":2,"o":9.545,"t":"2026-10-21T18:10:00Z","v":310,"vw":9.535323},{"c":9.58,"h":9.58,"l":9.56,"n":7,"o":9.56,"t":"2026-10-21T18:15:00Z","v":887,"vw":9.576667},{"c":9.5751,"h":9.5751,"l":9.555,"n":5,"o":9.555,"t":"2026-10-21T18:25:00Z","v":733,"vw":9.563598},{"c":9.5791,"h":9.58,"l":9.5791,"n":2,"o":9.58,"t":"2026-10-21T18:30:00Z","v":433,"vw":9.579308},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-21T18:40:00Z","v":1728,"vw":9.6},{"c":9.5,"h":9.58,"l":9.5,"n":19,"o":9.58,"t":"2026-10-21T18:45:00Z","v":3136,"vw":9.562861},{"c":9.47,"h":9.49,"l":9.47,"n":14,"o":9.49,"t":"2026-10-21T18:50:00Z","v":2826,"vw":9.489259},{"c":9.4101,"h":9.44,"l":9.4101,"n":4,"o":9.44,"t":"2026-10-21T18:55:00Z","v":293,"vw":9.420779},{"c":9.37,"h":9.4,"l":9.32,"n":41,"o":9.4,"t":"2026-10-21T19:00:00Z","v":3885,"vw":9.374647},{"c":9.35,"h":9.4,"l":9.35,"n":10,"o":9.35,"t":"2026-10-21T19:05:00Z","v":3618,"vw":9.353883},{"c":9.4519,"h":9.4519,"l":9.33,"n":19,"o":9.38,"t":"2026-10-21T19:10:00Z","v":7349,"vw":9.345084},{"c":9.5433,"h":9.55,"l":9.49,"n":15,"o":9.49,"t":"2026-10-21T19:15:00Z","v":5163,"vw":9.533865},{"c":9.52,"h":9.54,"l":9.52,"n":11,"o":9.54,"t":"2026-10-21T19:20:00Z","v":796,"vw":9.524928},{"c":9.54,"h":9.57,"l":9.54,"n":20,"o":9.54,"t":"2026-10-21T19:25:00Z","v":2782,"vw":9.554792},{"c":9.6553,"h":9.6553,"l":9.575,"n":21,"o":9.58,"t":"2026-10-21T19:30:00Z","v":3311,"vw":9.618445},{"c":9.69,"h":9.69,"l":9.67,"n":8,"o":9.67,"t":"2026-10-21T19:35:00Z","v":2814,"vw":9.687143},{"c":9.64,"h":9.71,"l":9.6384,"n":56,"o":9.71,"t":"2026-10-21T19:40:00Z","v":37524,"vw":9.647848},{"c":9.71,"h":9.71,"l":9.66,"n":14,"o":9.66,"t":"2026-10-21T19:45:00Z","v":3370,"vw":9.683932},{"c":9.595,"h":9.64,"l":9.595,"n":16,"o":9.64,"t":"2026-10-21T19:50:00Z","v":2760,"vw":9.628239},{"c":9.6399,"h":9.65,"l":9.59,"n":47,"o":9.61,"t":"2026-10-21T19:55:00Z","v":12539,"vw":9.611272},{"c":9.7,"h":9.7,"l":9.62,"n":4,"o":9.62,"t":"2026-10-21T20:00:00Z","v":569,"vw":9.65861},{"c":9.5505,"h":9.5505,"l":9.5505,"n":1,"o":9.5505,"t":"2026-10-21T20:05:00Z","v":100,"vw":9.5505},{"c":9.595,"h":9.595,"l":9.595,"n":4,"o":9.595,"t":"2026-10-21T20:10:00Z","v":202,"vw":9.595},{"c":9.6,"h":9.6,"l":9.54,"n":11,"o":9.5423,"t":"2026-10-21T20:15:00Z","v":7606,"vw":9.595288},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-21T20:20:00Z","v":194,"vw":9.61},{"c":9.65,"h":9.65,"l":9.64,"n":6,"o":9.64,"t":"2026-10-21T20:25:00Z","v":501,"vw":9.646},{"c":9.57,"h":9.6878,"l":9.57,"n":8,"o":9.65,"t":"2026-10-21T20:30:00Z","v":6583,"vw":9.65956},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-21T20:35:00Z","v":100,"vw":9.57},{"c":9.67,"h":9.68,"l":9.65,"n":5,"o":9.68,"t":"2026-10-21T20:50:00Z","v":1007,"vw":9.661986},{"c":9.65,"h":9.68,"l":9.65,"n":8,"o":9.68,"t":"2026-10-21T21:10:00Z","v":846,"vw":9.664944},{"c":9.64,"h":9.64,"l":9.581,"n":4,"o":9.581,"t":"2026-10-21T21:20:00Z","v":401,"vw":9.6105},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-21T21:25:00Z","v":100,"vw":9.62},{"c":9.55,"h":9.55,"l":9.54,"n":9,"o":9.55,"t":"2026-10-21T21:55:00Z","v":3796,"vw":9.54111},{"c":9.54,"h":9.54,"l":9.54,"n":4,"o":9.54,"t":"2026-10-21T22:00:00Z","v":286,"vw":9.54},{"c":9.5115,"h":9.5115,"l":9.5115,"n":1,"o":9.5115,"t":"2026-10-21T22:05:00Z","v":300,"vw":9.5115},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-21T22:10:00Z","v":115,"vw":9.5},{"c":9.4,"h":9.45,"l":9.4,"n":7,"o":9.45,"t":"2026-10-21T22:15:00Z","v":3300,"vw":9.428788},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T22:20:00Z","v":100,"vw":9.4},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-21T22:25:00Z","v":200,"vw":9.35},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-21T22:30:00Z","v":176,"vw":9.38},{"c":9.34,"h":9.3822,"l":9.34,"n":2,"o":9.3822,"t":"2026-10-21T22:35:00Z","v":1405,"vw":9.370036},{"c":9.383,"h":9.383,"l":9.383,"n":2,"o":9.383,"t":"2026-10-21T22:40:00Z","v":505,"vw":9.383},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-21T22:50:00Z","v":150,"vw":9.37},{"c":9.3439,"h":9.3439,"l":9.3439,"n":1,"o":9.3439,"t":"2026-10-21T23:05:00Z","v":230,"vw":9.3439},{"c":9.29,"h":9.33,"l":9.29,"n":12,"o":9.33,"t":"2026-10-21T23:20:00Z","v":3575,"vw":9.325294},{"c":9.2801,"h":9.2801,"l":9.2801,"n":1,"o":9.2801,"t":"2026-10-21T23:25:00Z","v":2000,"vw":9.2801},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-21T23:30:00Z","v":451,"vw":9.28},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-21T23:45:00Z","v":1703,"vw":9.28},{"c":9.2,"h":9.2,"l":9.19,"n":8,"o":9.19,"t":"2026-10-21T23:50:00Z","v":585,"vw":9.194},{"c":9.1,"h":9.14,"l":9.1,"n":16,"o":9.14,"t":"2026-10-21T23:55:00Z","v":1530,"vw":9.108986},{"c":8.77,"h":8.87,"l":8.69,"n":24,"o":8.83,"t":"2026-10-22T08:00:00Z","v":2458,"vw":8.756756},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-22T08:05:00Z","v":500,"vw":8.62},{"c":8.64,"h":8.64,"l":8.58,"n":14,"o":8.58,"t":"2026-10-22T08:15:00Z","v":3741,"vw":8.635373}],"history":[{"c":28.45,"h":29.229,"l":26.05,"n":526,"o":26.51,"t":"2025-08-12T04:00:00Z","v":102391,"vw":27.546177},{"c":29,"h":30.8222,"l":27.35,"n":630,"o":29.28,"t":"2025-08-13T04:00:00Z","v":92411,"vw":28.838484},{"c":28.07,"h":28.6,"l":26.77,"n":365,"o":27.055,"t":"2025-08-14T04:00:00Z","v":72616,"vw":27.395364},{"c":26.6409,"h":27.21,"l":25.79,"n":336,"o":26.53,"t":"2025-08-15T04:00:00Z","v":43865,"vw":26.316224},{"c":26.89,"h":26.935,"l":24.27,"n":258,"o":26.03,"t":"2025-08-18T04:00:00Z","v":36961,"vw":25.358541},{"c":22.27,"h":26.36,"l":22.2,"n":474,"o":26.36,"t":"2025-08-19T04:00:00Z","v":52406,"vw":23.670138},{"c":22.8166,"h":22.8166,"l":19.811,"n":438,"o":21.68,"t":"2025-08-20T04:00:00Z","v":102288,"vw":20.950562},{"c":24.05,"h":24.87,"l":22.65,"n":465,"o":22.7,"t":"2025-08-21T04:00:00Z","v":88089,"vw":24.240672},{"c":24.5354,"h":26.2438,"l":23.24,"n":475,"o":23.53,"t":"2025-08-22T04:00:00Z","v":80989,"vw":25.08511},{"c":23.115,"h":24.3,"l":22.62,"n":280,"o":24,"t":"2025-08-25T04:00:00Z","v":34229,"vw":23.199846},{"c":24.25,"h":24.88,"l":23.25,"n":422,"o":23.74,"t":"2025-08-26T04:00:00Z","v":61067,"vw":24.385925},{"c":24.4214,"h":25.77,"l":23.7,"n":613,"o":25.63,"t":"2025-08-27T04:00:00Z","v":101494,"vw":24.249605},{"c":27.2731,"h":27.69,"l":25.25,"n":1902,"o":25.25,"t":"2025-08-28T04:00:00Z","v":322393,"vw":26.842663},{"c":25.1,"h":27.24,"l":24.21,"n":965,"o":27.24,"t":"2025-08-29T04:00:00Z","v":138559,"vw":25.096162},{"c":22.92,"h":24.79,"l":21.18,"n":1276,"o":23.43,"t":"2025-09-02T04:00:00Z","v":169558,"vw":22.863786},{"c":23.45,"h":24.42,"l":22.545,"n":481,"o":23.16,"t":"2025-09-03T04:00:00Z","v":55848,"vw":23.535332},{"c":26.55,"h":26.5699,"l":23.01,"n":1352,"o":24.22,"t":"2025-09-04T04:00:00Z","v":224044,"vw":25.151337},{"c":27.45,"h":29.2,"l":25.46,"n":1754,"o":28.52,"t":"2025-09-05T04:00:00Z","v":311521,"vw":27.463652},{"c":34.45,"h":35.96,"l":28.6,"n":2727,"o":28.6,"t":"2025-09-08T04:00:00Z","v":353755,"vw":33.859917},{"c":33.97,"h":35.17,"l":32.27,"n":1007,"o":33.79,"t":"2025-09-09T04:00:00Z","v":128048,"vw":34.151757},{"c":39.25,"h":39.25,"l":34.9,"n":1366,"o":37.99,"t":"2025-09-10T04:00:00Z","v":139445,"vw":37.122029},{"c":40.026,"h":41.65,"l":38.53,"n":1472,"o":40.75,"t":"2025-09-11T04:00:00Z","v":198752,"vw":40.110112},{"c":38.626,"h":40.73,"l":37.3372,"n":800,"o":40.73,"t":"2025-09-12T04:00:00Z","v":65174,"vw":38.794716},{"c":39.59,"h":40.9,"l":38,"n":717,"o":38.8,"t":"2025-09-15T04:00:00Z","v":90573,"vw":39.505125},{"c":41.77,"h":42.69,"l":39.83,"n":1333,"o":40.12,"t":"2025-09-16T04:00:00Z","v":115146,"vw":41.222085},{"c":45.58,"h":46.61,"l":41.4461,"n":1921,"o":43.99,"t":"2025-09-17T04:00:00Z","v":162136,"vw":44.099222},{"c":46.21,"h":50.73,"l":44,"n":2437,"o":48.61,"t":"2025-09-18T04:00:00Z","v":231904,"vw":47.348985},{"c":43.95,"h":45.4622,"l":39,"n":3790,"o":44.35,"t":"2025-09-19T04:00:00Z","v":389190,"vw":42.073771},{"c":41.04,"h":43.2368,"l":39.32,"n":3007,"o":42.43,"t":"2025-09-22T04:00:00Z","v":347589,"vw":40.652521},{"c":38.77,"h":41.08,"l":35.1,"n":3862,"o":41.08,"t":"2025-09-23T04:00:00Z","v":450240,"vw":37.270604},{"c":30.17,"h":33,"l":27.3,"n":8699,"o":32.89,"t":"2025-09-24T04:00:00Z","v":887391,"vw":30.50253},{"c":29.16,"h":30.33,"l":26.3,"n":5130,"o":26.3,"t":"2025-09-25T04:00:00Z","v":517363,"vw":28.603219},{"c":27.99,"h":29.29,"l":26.85,"n":1962,"o":29.29,"t":"2025-09-26T04:00:00Z","v":301477,"vw":27.699184},{"c":28.55,"h":31.28,"l":28.2114,"n":2789,"o":30.98,"t":"2025-09-29T04:00:00Z","v":365858,"vw":29.610669},{"c":27.57,"h":30.26,"l":25.665,"n":3303,"o":28.83,"t":"2025-09-30T04:00:00Z","v":409194,"vw":27.074013},{"c":26.95,"h":27.47,"l":24.9,"n":2673,"o":26.58,"t":"2025-10-01T04:00:00Z","v":309326,"vw":25.957032},{"c":31.48,"h":31.85,"l":28.1008,"n":5056,"o":28.7,"t":"2025-10-02T04:00:00Z","v":691884,"vw":30.508947},{"c":28.86,"h":32.52,"l":28,"n":4608,"o":32.46,"t":"2025-10-03T04:00:00Z","v":456263,"vw":29.6389},{"c":34.49,"h":37.49,"l":33.39,"n":9010,"o":36.47,"t":"2025-10-06T04:00:00Z","v":1052121,"vw":35.303901},{"c":31.51,"h":35.25,"l":29.7,"n":4988,"o":34.61,"t":"2025-10-07T04:00:00Z","v":641550,"vw":32.081416},{"c":33.66,"h":33.85,"l":31.5,"n":1926,"o":32.55,"t":"2025-10-08T04:00:00Z","v":203532,"vw":33.088077},{"c":35.91,"h":36.96,"l":33.75,"n":2577,"o":35.1,"t":"2025-10-09T04:00:00Z","v":331528,"vw":35.606611},{"c":29.47,"h":37,"l":28.98,"n":4185,"o":36.09,"t":"2025-10-10T04:00:00Z","v":554746,"vw":32.945152},{"c":27.65,"h":32.15,"l":26.66,"n":4174,"o":31.92,"t":"2025-10-13T04:00:00Z","v":543111,"vw":28.76176},{"c":17.09,"h":23.41,"l":16.75,"n":23027,"o":23.05,"t":"2025-10-14T04:00:00Z","v":2611166,"vw":19.441648},{"c":17.11,"h":19.08,"l":16.4121,"n":7568,"o":19.08,"t":"2025-10-15T04:00:00Z","v":958948,"vw":17.678753},{"c":17.46,"h":18.3,"l":16.72,"n":4039,"o":17.54,"t":"2025-10-16T04:00:00Z","v":668000,"vw":17.507258},{"c":16.66,"h":16.78,"l":15.5701,"n":3264,"o":16.78,"t":"2025-10-17T04:00:00Z","v":451827,"vw":16.089503},{"c":15.88,"h":16.6,"l":15.35,"n":3427,"o":15.88,"t":"2025-10-20T04:00:00Z","v":493842,"vw":15.978959},{"c":16.15,"h":16.9228,"l":14.72,"n":4316,"o":15.49,"t":"2025-10-21T04:00:00Z","v":680361,"vw":16.065754},{"c":15.55,"h":16.32,"l":14.32,"n":3731,"o":15.73,"t":"2025-10-22T04:00:00Z","v":570521,"vw":15.065989},{"c":17.36,"h":17.905,"l":15.6475,"n":4262,"o":15.75,"t":"2025-10-23T04:00:00Z","v":861797,"vw":17.239614},{"c":17.61,"h":18.75,"l":17.59,"n":4101,"o":18.4,"t":"2025-10-24T04:00:00Z","v":659617,"vw":18.343862},{"c":18.78,"h":19.54,"l":18.3035,"n":3484,"o":18.95,"t":"2025-10-27T04:00:00Z","v":492130,"vw":18.94856},{"c":18.39,"h":19.8,"l":18,"n":3230,"o":19.3,"t":"2025-10-28T04:00:00Z","v":448325,"vw":18.755343},{"c":19.45,"h":19.88,"l":18.55,"n":3834,"o":18.97,"t":"2025-10-29T04:00:00Z","v":586359,"vw":19.379594},{"c":18.55,"h":19.94,"l":18.15,"n":3477,"o":18.2,"t":"2025-10-30T04:00:00Z","v":571312,"vw":19.348192},{"c":22.36,"h":25.6,"l":21.02,"n":10819,"o":21.02,"t":"2025-10-31T04:00:00Z","v":1768589,"vw":23.376914},{"c":23.58,"h":25.06,"l":22.58,"n":5582,"o":23.61,"t":"2025-11-03T05:00:00Z","v":861568,"vw":23.925548},{"c":20.76,"h":24,"l":20.61,"n":9939,"o":21.24,"t":"2025-11-04T05:00:00Z","v":1505489,"vw":22.17355},{"c":20.99,"h":23.15,"l":19,"n":8867,"o":21.34,"t":"2025-11-05T05:00:00Z","v":1342638,"vw":20.53938},{"c":16.75,"h":21.475,"l":16.6,"n":6498,"o":20.87,"t":"2025-11-06T05:00:00Z","v":973775,"vw":17.874685},{"c":17.17,"h":17.2292,"l":14.36,"n":4334,"o":15.17,"t":"2025-11-07T05:00:00Z","v":700214,"vw":15.506332},{"c":18.95,"h":19.52,"l":17.6801,"n":3915,"o":18.89,"t":"2025-11-10T05:00:00Z","v":565573,"vw":18.758955},{"c":17.55,"h":19,"l":17.37,"n":2394,"o":18.3,"t":"2025-11-11T05:00:00Z","v":274757,"vw":18.125526},{"c":15.47,"h":17.48,"l":14.5,"n":3927,"o":17.48,"t":"2025-11-12T05:00:00Z","v":541826,"vw":15.452678},{"c":12.9,"h":14.99,"l":11.61,"n":7605,"o":14.88,"t":"2025-11-13T05:00:00Z","v":919685,"vw":12.931643},{"c":12.87,"h":14.1244,"l":11.53,"n":3415,"o":11.82,"t":"2025-11-14T05:00:00Z","v":496194,"vw":13.085467},{"c":12.29,"h":13.35,"l":11.66,"n":2806,"o":12.98,"t":"2025-11-17T05:00:00Z","v":351687,"vw":12.508225},{"c":11.995,"h":12.77,"l":11.58,"n":3089,"o":11.72,"t":"2025-11-18T05:00:00Z","v":368650,"vw":12.078504},{"c":12.43,"h":12.83,"l":11.71,"n":2508,"o":12.02,"t":"2025-11-19T05:00:00Z","v":292309,"vw":12.398134},{"c":11.96,"h":15.71,"l":11.7,"n":9669,"o":14.62,"t":"2025-11-20T05:00:00Z","v":1510110,"vw":14.086209},{"c":12.42,"h":12.73,"l":10.58,"n":4456,"o":12,"t":"2025-11-21T05:00:00Z","v":633551,"vw":11.807385},{"c":13.37,"h":14.0263,"l":12.87,"n":3034,"o":12.87,"t":"2025-11-24T05:00:00Z","v":391057,"vw":13.414469},{"c":12.89,"h":12.9688,"l":11.4,"n":2797,"o":12.51,"t":"2025-11-25T05:00:00Z","v":434700,"vw":12.056573},{"c":14.48,"h":14.9738,"l":12.7605,"n":3620,"o":13.19,"t":"2025-11-26T05:00:00Z","v":623276,"vw":13.880176},{"c":15.19,"h":15.2899,"l":14.1946,"n":1820,"o":15.14,"t":"2025-11-28T05:00:00Z","v":280096,"vw":14.861625},{"c":16.63,"h":18.12,"l":14.28,"n":4925,"o":14.64,"t":"2025-12-01T05:00:00Z","v":680655,"vw":16.815538},{"c":12.19,"h":20.0932,"l":12.01,"n":22962,"o":18.1,"t":"2025-12-02T05:00:00Z","v":2825984,"vw":15.591018},{"c":13.73,"h":13.9,"l":12.48,"n":6811,"o":13.43,"t":"2025-12-03T05:00:00Z","v":1030093,"vw":13.092376},{"c":13.73,"h":13.99,"l":12.8,"n":4105,"o":13.29,"t":"2025-12-04T05:00:00Z","v":644782,"vw":13.32164},{"c":15.35,"h":15.624,"l":14.02,"n":5194,"o":14.02,"t":"2025-12-05T05:00:00Z","v":926784,"vw":14.969709},{"c":18.07,"h":18.23,"l":15.4,"n":7625,"o":15.58,"t":"2025-12-08T05:00:00Z","v":1129773,"vw":17.159126},{"c":16.3,"h":17.2,"l":15.45,"n":6479,"o":15.705,"t":"2025-12-09T05:00:00Z","v":774688,"vw":16.410112},{"c":15.72,"h":16.25,"l":15.39,"n":2932,"o":16.17,"t":"2025-12-10T05:00:00Z","v":419972,"vw":15.875004},{"c":17.51,"h":17.5899,"l":13.62,"n":5382,"o":15.11,"t":"2025-12-11T05:00:00Z","v":719946,"vw":15.546601},{"c":12.35,"h":17.3599,"l":12.1496,"n":13578,"o":17.35,"t":"2025-12-12T05:00:00Z","v":2155178,"vw":13.562265},{"c":11.6,"h":13.09,"l":11.56,"n":5725,"o":12.88,"t":"2025-12-15T05:00:00Z","v":860857,"vw":12.21112},{"c":11.75,"h":12.22,"l":11.14,"n":2962,"o":11.43,"t":"2025-12-16T05:00:00Z","v":563728,"vw":11.637418},{"c":11.11,"h":13.08,"l":11.06,"n":5753,"o":12.75,"t":"2025-12-17T05:00:00Z","v":900272,"vw":12.05298},{"c":11.98,"h":12.4,"l":11.64,"n":3334,"o":11.98,"t":"2025-12-18T05:00:00Z","v":557121,"vw":12.028096},{"c":14.965,"h":15.34,"l":11.98,"n":4852,"o":11.98,"t":"2025-12-19T05:00:00Z","v":1046506,"vw":14.25216},{"c":16.15,"h":16.96,"l":15.4,"n":6470,"o":15.4,"t":"2025-12-22T05:00:00Z","v":954610,"vw":16.330814},{"c":15.71,"h":16.31,"l":14.93,"n":2891,"o":15.4,"t":"2025-12-23T05:00:00Z","v":451534,"vw":15.468298},{"c":15.97,"h":16.3522,"l":15.5,"n":1770,"o":15.72,"t":"2025-12-24T05:00:00Z","v":225742,"vw":15.968904},{"c":15.38,"h":16.49,"l":15.22,"n":2606,"o":16.27,"t":"2025-12-26T05:00:00Z","v":339548,"vw":15.707509},{"c":15.93,"h":16.04,"l":14.27,"n":2249,"o":14.74,"t":"2025-12-29T05:00:00Z","v":322766,"vw":15.441784},{"c":16.11,"h":17.03,"l":15.41,"n":3823,"o":16.14,"t":"2025-12-30T05:00:00Z","v":636459,"vw":16.47629},{"c":15.235,"h":16.68,"l":15.235,"n":2631,"o":16.19,"t":"2025-12-31T05:00:00Z","v":316732,"vw":15.912813},{"c":17.63,"h":18.25,"l":16.29,"n":7123,"o":16.37,"t":"2026-01-02T05:00:00Z","v":1054305,"vw":17.378821},{"c":15.18,"h":18.75,"l":14.335,"n":14377,"o":18.74,"t":"2026-01-05T05:00:00Z","v":1889782,"vw":15.541727},{"c":14.09,"h":15.26,"l":12.308,"n":14238,"o":15.26,"t":"2026-01-06T05:00:00Z","v":1944837,"vw":13.191245},{"c":14.87,"h":15.38,"l":12.77,"n":8157,"o":13.59,"t":"2026-01-07T05:00:00Z","v":1169728,"vw":14.102726},{"c":13.26,"h":15.2,"l":13.08,"n":6751,"o":14.63,"t":"2026-01-08T05:00:00Z","v":1149019,"vw":13.494674},{"c":14.22,"h":14.585,"l":13.11,"n":5207,"o":13.5,"t":"2026-01-09T05:00:00Z","v":892807,"vw":14.033378},{"c":15.96,"h":16.6,"l":13.78,"n":7349,"o":13.82,"t":"2026-01-12T05:00:00Z","v":1154164,"vw":15.670841},{"c":17.43,"h":18.022,"l":16.0951,"n":7349,"o":16.5,"t":"2026-01-13T05:00:00Z","v":1173355,"vw":17.218401},{"c":15.88,"h":16.57,"l":14.8985,"n":6128,"o":16.5,"t":"2026-01-14T05:00:00Z","v":886734,"vw":15.468352},{"c":16.24,"h":17.38,"l":15.55,"n":8695,"o":16.88,"t":"2026-01-15T05:00:00Z","v":1181436,"vw":16.639892},{"c":17.64,"h":18.7745,"l":16.92,"n":12831,"o":17.2,"t":"2026-01-16T05:00:00Z","v":1589842,"vw":17.952169},{"c":17.92,"h":19.18,"l":15.85,"n":9289,"o":16.1,"t":"2026-01-20T05:00:00Z","v":1074767,"vw":18.049805},{"c":16.46,"h":18.38,"l":14.41,"n":13112,"o":18.38,"t":"2026-01-21T05:00:00Z","v":1693349,"vw":16.326226},{"c":16.48,"h":17.5999,"l":15.5,"n":5330,"o":17.38,"t":"2026-01-22T05:00:00Z","v":760034,"vw":16.483097},{"c":15.3,"h":16.7,"l":14.2,"n":9002,"o":16.57,"t":"2026-01-23T05:00:00Z","v":1043930,"vw":15.095175},{"c":14.09,"h":15.9185,"l":14.0489,"n":5184,"o":15,"t":"2026-01-26T05:00:00Z","v":754057,"vw":15.157566},{"c":15.42,"h":15.55,"l":13.75,"n":4265,"o":14.395,"t":"2026-01-27T05:00:00Z","v":637529,"vw":14.783534},{"c":14.89,"h":16.48,"l":14.38,"n":4152,"o":15.9,"t":"2026-01-28T05:00:00Z","v":593629,"vw":15.276053},{"c":13.605,"h":14.75,"l":12.48,"n":6033,"o":14.75,"t":"2026-01-29T05:00:00Z","v":953762,"vw":13.32464},{"c":11.97,"h":13.7,"l":11.7,"n":4327,"o":13.22,"t":"2026-01-30T05:00:00Z","v":690026,"vw":12.734549},{"c":12.23,"h":12.36,"l":11.4,"n":3043,"o":11.56,"t":"2026-02-02T05:00:00Z","v":394785,"vw":12.117951},{"c":13.21,"h":13.8082,"l":11.888,"n":3569,"o":12.72,"t":"2026-02-03T05:00:00Z","v":602260,"vw":13.019797},{"c":10.9,"h":13.31,"l":10.35,"n":4971,"o":12.86,"t":"2026-02-04T05:00:00Z","v":757653,"vw":11.389906},{"c":10.6,"h":10.9996,"l":9.8,"n":3480,"o":10.19,"t":"2026-02-05T05:00:00Z","v":488609,"vw":10.399498},{"c":14.6,"h":14.6,"l":11.91,"n":6203,"o":11.92,"t":"2026-02-06T05:00:00Z","v":1068460,"vw":13.551159},{"c":17.62,"h":17.7,"l":14.25,"n":10543,"o":14.25,"t":"2026-02-09T05:00:00Z","v":1733529,"vw":16.830233},{"c":16.82,"h":18.355,"l":16.38,"n":12379,"o":18.07,"t":"2026-02-10T05:00:00Z","v":1834243,"vw":17.042751},{"c":9.56,"h":12.86,"l":9.2001,"n":32917,"o":12.8,"t":"2026-02-11T05:00:00Z","v":5619580,"vw":10.479767},{"c":7.33,"h":10.25,"l":7.21,"n":17775,"o":9.9,"t":"2026-02-12T05:00:00Z","v":4026735,"vw":8.550507},{"c":7.61,"h":8.035,"l":6.8301,"n":10410,"o":7.48,"t":"2026-02-13T05:00:00Z","v":2964781,"vw":7.611442},{"c":6.92,"h":7.37,"l":6.2,"n":7294,"o":7.32,"t":"2026-02-17T05:00:00Z","v":2274909,"vw":6.689164},{"c":7.56,"h":7.78,"l":6.83,"n":4344,"o":6.98,"t":"2026-02-18T05:00:00Z","v":1172695,"vw":7.463912},{"c":7.91,"h":7.98,"l":7.31,"n":4079,"o":7.465,"t":"2026-02-19T05:00:00Z","v":1268329,"vw":7.757839},{"c":7.55,"h":8.21,"l":7.393,"n":4866,"o":7.65,"t":"2026-02-20T05:00:00Z","v":1230427,"vw":7.773939},{"c":7.38,"h":7.42,"l":6.84,"n":3901,"o":7.28,"t":"2026-02-23T05:00:00Z","v":830196,"vw":7.149047},{"c":7.41,"h":7.74,"l":7.2,"n":4354,"o":7.62,"t":"2026-02-24T05:00:00Z","v":1146242,"vw":7.4927},{"c":7.35,"h":7.47,"l":6.64,"n":7041,"o":7.34,"t":"2026-02-25T05:00:00Z","v":2026212,"vw":6.966424},{"c":6.97,"h":7.23,"l":6.56,"n":4712,"o":7.18,"t":"2026-02-26T05:00:00Z","v":919844,"vw":6.866447},{"c":6.32,"h":6.875,"l":6.182,"n":5172,"o":6.68,"t":"2026-02-27T05:00:00Z","v":1279116,"vw":6.445372},{"c":6.51,"h":6.57,"l":5.58,"n":4427,"o":5.58,"t":"2026-03-02T05:00:00Z","v":1335153,"vw":5.951043},{"c":5.35,"h":5.89,"l":5.05,"n":6848,"o":5.89,"t":"2026-03-03T05:00:00Z","v":1518396,"vw":5.39985},{"c":5.71,"h":5.98,"l":5.27,"n":4885,"o":5.56,"t":"2026-03-04T05:00:00Z","v":1297045,"vw":5.708215},{"c":6.37,"h":6.76,"l":6.08,"n":16869,"o":6.23,"t":"2026-03-05T05:00:00Z","v":3120317,"vw":6.407701},{"c":6.26,"h":6.79,"l":5.915,"n":11520,"o":5.98,"t":"2026-03-06T05:00:00Z","v":1664290,"vw":6.428665},{"c":6.56,"h":6.575,"l":5.49,"n":8952,"o":5.9,"t":"2026-03-09T04:00:00Z","v":1625740,"vw":5.899281},{"c":17.81,"h":19.8,"l":17.7,"n":2457,"o":19.45,"t":"2026-03-10T04:00:00Z","v":314381,"vw":18.726118},{"c":20.33,"h":21.36,"l":17.72,"n":4887,"o":17.72,"t":"2026-03-11T04:00:00Z","v":471168,"vw":20.33532},{"c":18.85,"h":20.14,"l":18.22,"n":2580,"o":19.58,"t":"2026-03-12T04:00:00Z","v":245245,"vw":19.039442},{"c":18.97,"h":19.793,"l":17.96,"n":2269,"o":19.11,"t":"2026-03-13T04:00:00Z","v":216458,"vw":18.913006},{"c":21.15,"h":21.93,"l":19.58,"n":4205,"o":19.71,"t":"2026-03-16T04:00:00Z","v":398580,"vw":20.530947},{"c":21.22,"h":23.6,"l":20.33,"n":4436,"o":21.93,"t":"2026-03-17T04:00:00Z","v":397667,"vw":22.324673},{"c":20.84,"h":21.65,"l":19.7,"n":2069,"o":21.36,"t":"2026-03-18T04:00:00Z","v":201180,"vw":20.541932},{"c":20.61,"h":21.0899,"l":18.6162,"n":2064,"o":19.44,"t":"2026-03-19T04:00:00Z","v":250266,"vw":19.766156},{"c":17.3,"h":19.93,"l":16.95,"n":3415,"o":19.93,"t":"2026-03-20T04:00:00Z","v":391281,"vw":18.295289},{"c":19.62,"h":20,"l":17.98,"n":2648,"o":18.09,"t":"2026-03-23T04:00:00Z","v":304553,"vw":19.362316},{"c":18.98,"h":19.62,"l":18.085,"n":1018,"o":19.07,"t":"2026-03-24T04:00:00Z","v":118581,"vw":18.846421},{"c":18.5,"h":20.35,"l":18.26,"n":1364,"o":19.95,"t":"2026-03-25T04:00:00Z","v":175551,"vw":19.171269},{"c":16.5,"h":18.325,"l":16.5,"n":1710,"o":17.51,"t":"2026-03-26T04:00:00Z","v":141390,"vw":17.195925},{"c":16.16,"h":16.77,"l":15.7,"n":999,"o":15.88,"t":"2026-03-27T04:00:00Z","v":91682,"vw":16.068072},{"c":12.57,"h":16.105,"l":12,"n":3492,"o":16.04,"t":"2026-03-30T04:00:00Z","v":348225,"vw":13.083724},{"c":14.92,"h":15.18,"l":12.71,"n":2349,"o":12.72,"t":"2026-03-31T04:00:00Z","v":307225,"vw":13.953657},{"c":14.01,"h":15.61,"l":13.9657,"n":1471,"o":15.61,"t":"2026-04-01T04:00:00Z","v":176306,"vw":14.671029},{"c":16.89,"h":16.99,"l":12.8056,"n":2341,"o":12.85,"t":"2026-04-02T04:00:00Z","v":299026,"vw":15.866864},{"c":17.23,"h":18.47,"l":16.6,"n":1533,"o":16.6,"t":"2026-04-06T04:00:00Z","v":206272,"vw":17.604559},{"c":17.37,"h":17.77,"l":16.24,"n":1171,"o":16.62,"t":"2026-04-07T04:00:00Z","v":172526,"vw":16.985236},{"c":19.26,"h":20.6538,"l":18.31,"n":1667,"o":19.9,"t":"2026-04-08T04:00:00Z","v":187739,"vw":19.198221},{"c":20.6,"h":20.61,"l":18.73,"n":1403,"o":19.78,"t":"2026-04-09T04:00:00Z","v":272056,"vw":19.682708},{"c":26.95,"h":27.5,"l":22.29,"n":7501,"o":22.29,"t":"2026-04-10T04:00:00Z","v":951764,"vw":25.767879},{"c":33.28,"h":33.489,"l":27.475,"n":8694,"o":27.56,"t":"2026-04-13T04:00:00Z","v":1048106,"vw":31.187829},{"c":34.54,"h":35.1977,"l":29.7601,"n":6542,"o":32.49,"t":"2026-04-14T04:00:00Z","v":853782,"vw":32.01048},{"c":35.15,"h":36.45,"l":32.9,"n":3074,"o":34.37,"t":"2026-04-15T04:00:00Z","v":323756,"vw":34.204607},{"c":34.61,"h":35.78,"l":30.865,"n":2668,"o":35.1,"t":"2026-04-16T04:00:00Z","v":227939,"vw":32.922358},{"c":35.82,"h":36.49,"l":33.35,"n":2176,"o":36.12,"t":"2026-04-17T04:00:00Z","v":242978,"vw":34.930835},{"c":36.86,"h":37,"l":33.7,"n":3303,"o":36.01,"t":"2026-04-20T04:00:00Z","v":317537,"vw":35.794365},{"c":43.43,"h":45.5,"l":40.11,"n":8571,"o":42.43,"t":"2026-04-21T04:00:00Z","v":739218,"vw":43.259761},{"c":44.59,"h":47.251,"l":41.361,"n":4780,"o":46.22,"t":"2026-04-22T04:00:00Z","v":557980,"vw":43.329925},{"c":45.61,"h":49.19,"l":42.57,"n":4416,"o":42.57,"t":"2026-04-23T04:00:00Z","v":433610,"vw":46.11547},{"c":53.04,"h":53.86,"l":48.745,"n":5408,"o":48.745,"t":"2026-04-24T04:00:00Z","v":420148,"vw":51.779623},{"c":44.96,"h":52.1,"l":43.33,"n":5336,"o":51.6,"t":"2026-04-27T04:00:00Z","v":398968,"vw":45.676378},{"c":38.66,"h":42,"l":37.4,"n":3635,"o":37.5,"t":"2026-04-28T04:00:00Z","v":271819,"vw":39.333473},{"c":44.75,"h":44.75,"l":38.92,"n":3174,"o":40.31,"t":"2026-04-29T04:00:00Z","v":274373,"vw":42.464964},{"c":44.03,"h":46.83,"l":39.12,"n":3887,"o":46.83,"t":"2026-04-30T04:00:00Z","v":362414,"vw":42.32405},{"c":47.01,"h":48.24,"l":42.82,"n":3150,"o":44.16,"t":"2026-05-01T04:00:00Z","v":279344,"vw":46.696082},{"c":46.84,"h":50.5,"l":45.8001,"n":2774,"o":47.15,"t":"2026-05-04T04:00:00Z","v":215533,"vw":48.320916},{"c":53.21,"h":55.66,"l":48.94,"n":7707,"o":48.94,"t":"2026-05-05T04:00:00Z","v":659069,"vw":53.285599},{"c":52.49,"h":60.53,"l":47,"n":8731,"o":60,"t":"2026-05-06T04:00:00Z","v":680295,"vw":50.534569},{"c":43.76,"h":52.499,"l":42,"n":7012,"o":51.28,"t":"2026-05-07T04:00:00Z","v":464982,"vw":44.591357},{"c":45.28,"h":46.265,"l":40.84,"n":4435,"o":45.75,"t":"2026-05-08T04:00:00Z","v":353946,"vw":42.72366},{"c":48.7,"h":49,"l":43.61,"n":4503,"o":44.31,"t":"2026-05-11T04:00:00Z","v":500226,"vw":47.017861},{"c":47.02,"h":51.7,"l":41.8,"n":3942,"o":46.3,"t":"2026-05-12T04:00:00Z","v":361111,"vw":47.357763},{"c":56.4,"h":56.56,"l":47.5224,"n":5193,"o":49.18,"t":"2026-05-13T04:00:00Z","v":533991,"vw":52.334638},{"c":58.39,"h":59.5,"l":52.32,"n":3397,"o":56.06,"t":"2026-05-14T04:00:00Z","v":237661,"vw":56.303336},{"c":60.5,"h":64.13,"l":49,"n":4494,"o":52,"t":"2026-05-15T04:00:00Z","v":399988,"vw":59.532462},{"c":51.44,"h":61.99,"l":48.57,"n":4041,"o":61.35,"t":"2026-05-18T04:00:00Z","v":292859,"vw":52.380067},{"c":65.3,"h":70.86,"l":49.36,"n":6336,"o":49.36,"t":"2026-05-19T04:00:00Z","v":547771,"vw":62.477449},{"c":88.77,"h":88.77,"l":69.21,"n":10103,"o":69.92,"t":"2026-05-20T04:00:00Z","v":801270,"vw":80.022274},{"c":95.25,"h":95.25,"l":84.93,"n":4842,"o":86.28,"t":"2026-05-21T04:00:00Z","v":326068,"vw":90.326468},{"c":100.47,"h":106.4203,"l":95.84,"n":4477,"o":95.84,"t":"2026-05-22T04:00:00Z","v":258809,"vw":101.042337},{"c":108.19,"h":110.98,"l":89.685,"n":6394,"o":107.05,"t":"2026-05-26T04:00:00Z","v":432917,"vw":99.76542},{"c":113.18,"h":114.1003,"l":100,"n":3629,"o":112.48,"t":"2026-05-27T04:00:00Z","v":215197,"vw":106.286128},{"c":129.83,"h":132.8399,"l":113.38,"n":5117,"o":117.92,"t":"2026-05-28T04:00:00Z","v":279450,"vw":125.663127},{"c":125.03,"h":129.95,"l":115.05,"n":3887,"o":127.39,"t":"2026-05-29T04:00:00Z","v":293516,"vw":121.452335},{"c":107.8,"h":117.3198,"l":105.12,"n":5412,"o":114.99,"t":"2026-06-01T04:00:00Z","v":291697,"vw":111.555444},{"c":132.47,"h":132.47,"l":111.09,"n":5520,"o":111.59,"t":"2026-06-02T04:00:00Z","v":316484,"vw":123.948832},{"c":137.965,"h":143.656,"l":119,"n":5678,"o":138.01,"t":"2026-06-03T04:00:00Z","v":295542,"vw":132.691915},{"c":134.1,"h":138.39,"l":118.16,"n":3661,"o":125.93,"t":"2026-06-04T04:00:00Z","v":182604,"vw":128.807194},{"c":102.58,"h":126.065,"l":101.585,"n":4243,"o":120.55,"t":"2026-06-05T04:00:00Z","v":232499,"vw":113.833297},{"c":122.13,"h":126.88,"l":109.97,"n":4670,"o":111.86,"t":"2026-06-08T04:00:00Z","v":228232,"vw":122.36385},{"c":118.86,"h":140,"l":92.4,"n":6788,"o":130,"t":"2026-06-09T04:00:00Z","v":340769,"vw":117.839365},{"c":111.79,"h":131.01,"l":110.8,"n":3346,"o":115.295,"t":"2026-06-10T04:00:00Z","v":166185,"vw":121.213468},{"c":135.34,"h":135.5,"l":116.33,"n":4198,"o":118.76,"t":"2026-06-11T04:00:00Z","v":237065,"vw":126.605092},{"c":135.71,"h":152,"l":130.7015,"n":5026,"o":146.77,"t":"2026-06-12T04:00:00Z","v":207416,"vw":140.97728},{"c":151.22,"h":158.2,"l":134,"n":4615,"o":150,"t":"2026-06-15T04:00:00Z","v":187081,"vw":150.072771},{"c":131.08,"h":157.41,"l":130.01,"n":4863,"o":150.11,"t":"2026-06-16T04:00:00Z","v":210713,"vw":138.037751},{"c":139.21,"h":152.73,"l":136.09,"n":3383,"o":140.825,"t":"2026-06-17T04:00:00Z","v":138758,"vw":144.085582},{"c":170.43,"h":174,"l":143.01,"n":5179,"o":149.08,"t":"2026-06-18T04:00:00Z","v":229947,"vw":164.048188},{"c":190.04,"h":190.06,"l":167.21,"n":4713,"o":179.91,"t":"2026-06-22T04:00:00Z","v":170031,"vw":180.880788},{"c":152.52,"h":172.3498,"l":149.2201,"n":5691,"o":155,"t":"2026-06-23T04:00:00Z","v":221835,"vw":159.834693},{"c":151.92,"h":170.6,"l":144.73,"n":4775,"o":156.94,"t":"2026-06-24T04:00:00Z","v":134573,"vw":157.06719},{"c":154.79,"h":178.371,"l":145,"n":3979,"o":172.26,"t":"2026-06-25T04:00:00Z","v":170220,"vw":157.488233},{"c":147.555,"h":153.54,"l":134.21,"n":2600,"o":153.54,"t":"2026-06-26T04:00:00Z","v":96946,"vw":141.816066},{"c":197.325,"h":197.4,"l":141.195,"n":6966,"o":158.2299,"t":"2026-06-29T04:00:00Z","v":315507,"vw":176.551038},{"c":220.76,"h":234.25,"l":196.77,"n":5671,"o":196.77,"t":"2026-06-30T04:00:00Z","v":204087,"vw":224.332392},{"c":173.8,"h":209.26,"l":171.5,"n":4954,"o":208.8,"t":"2026-07-01T04:00:00Z","v":176498,"vw":191.827839},{"c":151.74,"h":200.5599,"l":141.03,"n":6698,"o":176.03,"t":"2026-07-02T04:00:00Z","v":252171,"vw":165.530013},{"c":172.9,"h":187.999,"l":157.56,"n":4189,"o":157.56,"t":"2026-07-06T04:00:00Z","v":161276,"vw":180.087459},{"c":131.16,"h":171.99,"l":121,"n":6545,"o":171.99,"t":"2026-07-07T04:00:00Z","v":259623,"vw":135.465025},{"c":140.27,"h":145.19,"l":128.33,"n":4101,"o":130.33,"t":"2026-07-08T04:00:00Z","v":164466,"vw":138.791868},{"c":157.72,"h":170.5,"l":154,"n":4913,"o":158.58,"t":"2026-07-09T04:00:00Z","v":212326,"vw":161.975981},{"c":154,"h":159.999,"l":145.54,"n":2828,"o":152.79,"t":"2026-07-10T04:00:00Z","v":106186,"vw":153.20181},{"c":115.96,"h":144.0675,"l":106.51,"n":6713,"o":142.78,"t":"2026-07-13T04:00:00Z","v":279170,"vw":121.457509},{"c":115.1,"h":134.51,"l":115.1,"n":3173,"o":134.51,"t":"2026-07-14T04:00:00Z","v":143056,"vw":123.877802},{"c":108.07,"h":118.51,"l":99.56,"n":2774,"o":118.51,"t":"2026-07-15T04:00:00Z","v":115205,"vw":104.575323},{"c":88.83,"h":100.45,"l":85.58,"n":2835,"o":98.49,"t":"2026-07-16T04:00:00Z","v":176794,"vw":90.618642},{"c":79.49,"h":86.14,"l":72.98,"n":3084,"o":80,"t":"2026-07-17T04:00:00Z","v":142279,"vw":80.268039},{"c":82.97,"h":89.5656,"l":82.3801,"n":2057,"o":83.78,"t":"2026-07-20T04:00:00Z","v":108302,"vw":86.035694},{"c":14.89,"h":15.9,"l":14.32,"n":3256,"o":15.6,"t":"2026-07-21T04:00:00Z","v":551562,"vw":15.287288},{"c":15.92,"h":16.5472,"l":13.55,"n":3475,"o":13.85,"t":"2026-07-22T04:00:00Z","v":653133,"vw":15.758617},{"c":15.44,"h":16.94,"l":14.68,"n":3278,"o":15.25,"t":"2026-07-23T04:00:00Z","v":474112,"vw":15.696834},{"c":12.16,"h":14.62,"l":11.9977,"n":3875,"o":14.39,"t":"2026-07-24T04:00:00Z","v":842793,"vw":12.880396},{"c":11.28,"h":12.75,"l":10.11,"n":2651,"o":12.35,"t":"2026-07-27T04:00:00Z","v":588714,"vw":11.00501},{"c":9.52,"h":10.19,"l":8.86,"n":3258,"o":10,"t":"2026-07-28T04:00:00Z","v":882954,"vw":9.329665},{"c":8.68,"h":10.5326,"l":8.41,"n":2703,"o":9.51,"t":"2026-07-29T04:00:00Z","v":461183,"vw":9.168104},{"c":12.29,"h":12.32,"l":10.44,"n":6668,"o":10.88,"t":"2026-07-30T04:00:00Z","v":1232998,"vw":11.42508},{"c":13.27,"h":15.71,"l":12.73,"n":10151,"o":14.64,"t":"2026-07-31T04:00:00Z","v":1850268,"vw":13.661999},{"c":14.13,"h":14.85,"l":11.1,"n":6242,"o":11.97,"t":"2026-08-03T04:00:00Z","v":1434548,"vw":13.663355},{"c":17.71,"h":18.1306,"l":15.75,"n":20647,"o":16.28,"t":"2026-08-04T04:00:00Z","v":4168352,"vw":17.007439},{"c":13.59,"h":16.92,"l":13.54,"n":22821,"o":15.98,"t":"2026-08-05T04:00:00Z","v":3549678,"vw":14.597257},{"c":14.51,"h":15.6,"l":12.6318,"n":12869,"o":12.89,"t":"2026-08-06T04:00:00Z","v":1789008,"vw":14.59389},{"c":14.73,"h":16.14,"l":14.2825,"n":6221,"o":15.22,"t":"2026-08-07T04:00:00Z","v":977084,"vw":14.903239},{"c":13.24,"h":15.445,"l":13.215,"n":7320,"o":14.99,"t":"2026-08-10T04:00:00Z","v":1234779,"vw":14.002345},{"c":12.72,"h":13.72,"l":12.31,"n":4671,"o":13.65,"t":"2026-08-11T04:00:00Z","v":607228,"vw":12.710302},{"c":13.36,"h":14.8,"l":13.26,"n":8004,"o":14.58,"t":"2026-08-12T04:00:00Z","v":1351137,"vw":14.11041},{"c":13.72,"h":14.47,"l":12.6,"n":5766,"o":12.95,"t":"2026-08-13T04:00:00Z","v":915102,"vw":13.935155},{"c":13.51,"h":13.96,"l":12.69,"n":5361,"o":13.72,"t":"2026-08-14T04:00:00Z","v":838146,"vw":13.280942},{"c":13.44,"h":16.22,"l":13.34,"n":16442,"o":15.45,"t":"2026-08-17T04:00:00Z","v":3516084,"vw":14.422536},{"c":12.09,"h":12.72,"l":11.1335,"n":10026,"o":11.955,"t":"2026-08-18T04:00:00Z","v":2169226,"vw":11.656405},{"c":10.89,"h":12.32,"l":10.025,"n":7269,"o":12,"t":"2026-08-19T04:00:00Z","v":1408594,"vw":10.679366},{"c":10.94,"h":11.14,"l":10.3,"n":3604,"o":10.66,"t":"2026-08-20T04:00:00Z","v":562568,"vw":10.790645},{"c":10.52,"h":11.46,"l":9.98,"n":4009,"o":11.22,"t":"2026-08-21T04:00:00Z","v":725691,"vw":10.469808},{"c":9.97,"h":10.1697,"l":9.18,"n":4201,"o":9.67,"t":"2026-08-24T04:00:00Z","v":822050,"vw":9.738785},{"c":10.34,"h":10.8399,"l":10.15,"n":2758,"o":10.41,"t":"2026-08-25T04:00:00Z","v":475446,"vw":10.413296},{"c":10.92,"h":10.92,"l":10.13,"n":3637,"o":10.13,"t":"2026-08-26T04:00:00Z","v":584655,"vw":10.541061},{"c":11.95,"h":12.37,"l":11.4121,"n":4513,"o":11.52,"t":"2026-08-27T04:00:00Z","v":772284,"vw":11.756544},{"c":10.87,"h":11.645,"l":10.62,"n":2982,"o":11.59,"t":"2026-08-28T04:00:00Z","v":419060,"vw":11.112909},{"c":11.37,"h":11.37,"l":10.77,"n":1742,"o":10.77,"t":"2026-08-31T04:00:00Z","v":434864,"vw":11.102002},{"c":10.02,"h":10.7,"l":9.8,"n":3018,"o":10.56,"t":"2026-09-01T04:00:00Z","v":668106,"vw":10.041067},{"c":9.63,"h":9.94,"l":9.14,"n":2618,"o":9.57,"t":"2026-09-02T04:00:00Z","v":504720,"vw":9.493545},{"c":10.23,"h":10.23,"l":8.8,"n":3060,"o":9.24,"t":"2026-09-03T04:00:00Z","v":849863,"vw":9.898573},{"c":12.16,"h":13.02,"l":10.45,"n":8579,"o":10.49,"t":"2026-09-04T04:00:00Z","v":1830010,"vw":12.40946},{"c":10.54,"h":12.29,"l":10.3505,"n":7954,"o":11.86,"t":"2026-09-08T04:00:00Z","v":1803862,"vw":11.135751},{"c":11.34,"h":12.0195,"l":10.34,"n":5998,"o":10.34,"t":"2026-09-09T04:00:00Z","v":1369081,"vw":11.493859},{"c":10.19,"h":10.9,"l":9.86,"n":6696,"o":10.48,"t":"2026-09-10T04:00:00Z","v":1453244,"vw":10.32315},{"c":10.58,"h":11.06,"l":10.34,"n":3214,"o":10.75,"t":"2026-09-11T04:00:00Z","v":725716,"vw":10.699433},{"c":8.13,"h":9.2,"l":8.1,"n":10089,"o":9.09,"t":"2026-09-14T04:00:00Z","v":2564878,"vw":8.583126},{"c":7.85,"h":8.53,"l":7.8,"n":3477,"o":8.26,"t":"2026-09-15T04:00:00Z","v":792023,"vw":8.15881},{"c":8.86,"h":9.02,"l":8,"n":5144,"o":8.06,"t":"2026-09-16T04:00:00Z","v":1267326,"vw":8.666128},{"c":10.47,"h":10.47,"l":9.5,"n":7426,"o":9.59,"t":"2026-09-17T04:00:00Z","v":2062138,"vw":9.927167},{"c":11.16,"h":11.18,"l":10.46,"n":6547,"o":10.85,"t":"2026-09-18T04:00:00Z","v":1642519,"vw":10.766172},{"c":13.84,"h":14.05,"l":11.5,"n":8172,"o":11.68,"t":"2026-09-21T04:00:00Z","v":1867680,"vw":13.051836},{"c":15.7,"h":16.21,"l":13.43,"n":9516,"o":13.5,"t":"2026-09-22T04:00:00Z","v":2002886,"vw":15.466544},{"c":15.47,"h":16.075,"l":14.68,"n":5478,"o":15.67,"t":"2026-09-23T04:00:00Z","v":1151836,"vw":15.302269},{"c":15.53,"h":16.097,"l":14.43,"n":4265,"o":14.5,"t":"2026-09-24T04:00:00Z","v":847782,"vw":15.459222},{"c":15.81,"h":16.96,"l":15.16,"n":5705,"o":15.89,"t":"2026-09-25T04:00:00Z","v":1038117,"vw":16.111665},{"c":14.76,"h":16.06,"l":13.87,"n":4515,"o":15.18,"t":"2026-09-28T04:00:00Z","v":1070977,"vw":14.732656},{"c":15.15,"h":15.92,"l":14.5,"n":3920,"o":14.92,"t":"2026-09-29T04:00:00Z","v":826712,"vw":15.503047},{"c":14.99,"h":15.6017,"l":14,"n":4159,"o":15.57,"t":"2026-09-30T04:00:00Z","v":759477,"vw":14.734203},{"c":15.11,"h":15.8,"l":14.73,"n":6635,"o":15.59,"t":"2026-10-01T04:00:00Z","v":1267155,"vw":15.255393},{"c":14.6,"h":15.6601,"l":13.88,"n":6950,"o":14.35,"t":"2026-10-02T04:00:00Z","v":1390646,"vw":14.854078},{"c":15.59,"h":15.79,"l":14.23,"n":4997,"o":15.02,"t":"2026-10-05T04:00:00Z","v":986270,"vw":15.222776},{"c":17.9,"h":18.9,"l":16.34,"n":14701,"o":16.74,"t":"2026-10-06T04:00:00Z","v":3311163,"vw":17.902322},{"c":17.25,"h":17.74,"l":15.2,"n":8820,"o":16.73,"t":"2026-10-07T04:00:00Z","v":1766334,"vw":16.321828},{"c":14.03,"h":17.2763,"l":13.62,"n":10792,"o":16.8,"t":"2026-10-08T04:00:00Z","v":2101164,"vw":15.134257},{"c":13.63,"h":14.26,"l":12.31,"n":6037,"o":13.98,"t":"2026-10-09T04:00:00Z","v":1299334,"vw":13.102509},{"c":12.18,"h":13.11,"l":11.86,"n":3591,"o":13.11,"t":"2026-10-12T04:00:00Z","v":692069,"vw":12.452041},{"c":12.21,"h":12.3,"l":10.35,"n":2613,"o":11.11,"t":"2026-10-13T04:00:00Z","v":467471,"vw":11.386853},{"c":10.4,"h":11.78,"l":10.3,"n":3462,"o":11.75,"t":"2026-10-14T04:00:00Z","v":763696,"vw":10.772552},{"c":10.52,"h":10.54,"l":9.085,"n":4182,"o":9.28,"t":"2026-10-15T04:00:00Z","v":786203,"vw":9.615617},{"c":9.35,"h":10,"l":9.17,"n":2927,"o":9.92,"t":"2026-10-16T04:00:00Z","v":564892,"vw":9.44183},{"c":9.41,"h":10.36,"l":9.32,"n":2988,"o":10.22,"t":"2026-10-19T04:00:00Z","v":749441,"vw":9.727384},{"c":9.29,"h":9.9,"l":8.6401,"n":3312,"o":8.96,"t":"2026-10-20T04:00:00Z","v":713730,"vw":9.39753},{"c":9.62,"h":10,"l":8.9835,"n":2642,"o":9.9,"t":"2026-10-21T04:00:00Z","v":557482,"vw":9.402215}],"volatilityBars":[{"c":11.65,"h":11.68,"l":11.29,"n":82,"o":11.36,"t":"2026-09-21T08:00:00Z","v":8617,"vw":11.575434},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-09-21T08:15:00Z","v":850,"vw":11.65},{"c":11.65,"h":11.73,"l":11.65,"n":3,"o":11.66,"t":"2026-09-21T08:30:00Z","v":800,"vw":11.6825},{"c":11.85,"h":11.85,"l":11.73,"n":9,"o":11.73,"t":"2026-09-21T08:45:00Z","v":8108,"vw":11.83937},{"c":11.9,"h":11.9,"l":11.81,"n":7,"o":11.86,"t":"2026-09-21T09:00:00Z","v":1000,"vw":11.838947},{"c":11.86,"h":11.86,"l":11.82,"n":10,"o":11.85,"t":"2026-09-21T09:15:00Z","v":1900,"vw":11.845294},{"c":11.9623,"h":11.9623,"l":11.89,"n":7,"o":11.91,"t":"2026-09-21T09:30:00Z","v":2898,"vw":11.902164},{"c":11.88,"h":11.88,"l":11.82,"n":3,"o":11.84,"t":"2026-09-21T10:00:00Z","v":830,"vw":11.842892},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-09-21T10:30:00Z","v":204,"vw":11.81},{"c":11.84,"h":11.85,"l":11.8,"n":10,"o":11.83,"t":"2026-09-21T10:45:00Z","v":2050,"vw":11.83075},{"c":11.78,"h":11.84,"l":11.71,"n":52,"o":11.84,"t":"2026-09-21T11:00:00Z","v":9209,"vw":11.777482},{"c":11.75,"h":11.7817,"l":11.7,"n":14,"o":11.7817,"t":"2026-09-21T11:15:00Z","v":3025,"vw":11.735147},{"c":11.7003,"h":11.78,"l":11.7003,"n":4,"o":11.78,"t":"2026-09-21T11:30:00Z","v":10550,"vw":11.776827},{"c":11.862,"h":11.89,"l":11.75,"n":29,"o":11.764,"t":"2026-09-21T11:45:00Z","v":3436,"vw":11.808481},{"c":11.93,"h":11.95,"l":11.8643,"n":13,"o":11.8643,"t":"2026-09-21T12:00:00Z","v":5189,"vw":11.906299},{"c":11.8,"h":11.939,"l":11.8,"n":9,"o":11.91,"t":"2026-09-21T12:15:00Z","v":1860,"vw":11.873389},{"c":11.69,"h":11.7881,"l":11.69,"n":6,"o":11.7881,"t":"2026-09-21T12:30:00Z","v":397,"vw":11.73905},{"c":11.8,"h":11.86,"l":11.8,"n":16,"o":11.8,"t":"2026-09-21T12:45:00Z","v":6972,"vw":11.830973},{"c":11.81,"h":11.86,"l":11.78,"n":35,"o":11.81,"t":"2026-09-21T13:00:00Z","v":3348,"vw":11.813207},{"c":11.66,"h":11.95,"l":11.6,"n":126,"o":11.83,"t":"2026-09-21T13:15:00Z","v":21987,"vw":11.776618},{"c":12.64,"h":12.64,"l":11.5,"n":1084,"o":11.68,"t":"2026-09-21T13:30:00Z","v":250042,"vw":12.02014},{"c":12.79,"h":12.88,"l":12.59,"n":643,"o":12.64,"t":"2026-09-21T13:45:00Z","v":116334,"vw":12.720115},{"c":12.75,"h":12.92,"l":12.3,"n":607,"o":12.815,"t":"2026-09-21T14:00:00Z","v":150310,"vw":12.62036},{"c":12.72,"h":12.8,"l":12.56,"n":253,"o":12.7018,"t":"2026-09-21T14:15:00Z","v":49377,"vw":12.688811},{"c":12.52,"h":12.8,"l":12.45,"n":305,"o":12.75,"t":"2026-09-21T14:30:00Z","v":62264,"vw":12.619449},{"c":12.65,"h":12.6762,"l":12.55,"n":143,"o":12.555,"t":"2026-09-21T14:45:00Z","v":35276,"vw":12.63695},{"c":12.86,"h":12.86,"l":12.59,"n":193,"o":12.67,"t":"2026-09-21T15:00:00Z","v":29319,"vw":12.738529},{"c":12.87,"h":12.93,"l":12.76,"n":203,"o":12.88,"t":"2026-09-21T15:15:00Z","v":24722,"vw":12.830615},{"c":12.88,"h":12.91,"l":12.81,"n":186,"o":12.9,"t":"2026-09-21T15:30:00Z","v":49079,"vw":12.873893},{"c":12.92,"h":12.945,"l":12.87,"n":82,"o":12.9,"t":"2026-09-21T15:45:00Z","v":21941,"vw":12.89586},{"c":13.0263,"h":13.0494,"l":12.85,"n":240,"o":12.91,"t":"2026-09-21T16:00:00Z","v":69616,"vw":12.951704},{"c":13.0069,"h":13.06,"l":12.99,"n":143,"o":13.05,"t":"2026-09-21T16:15:00Z","v":44392,"vw":13.039199},{"c":13.005,"h":13.07,"l":12.9303,"n":110,"o":13,"t":"2026-09-21T16:30:00Z","v":18926,"vw":13.012624},{"c":12.945,"h":13.05,"l":12.86,"n":95,"o":13.01,"t":"2026-09-21T16:45:00Z","v":17362,"vw":12.898695},{"c":13.095,"h":13.1001,"l":12.92,"n":201,"o":12.937,"t":"2026-09-21T17:00:00Z","v":45078,"vw":13.017308},{"c":13.08,"h":13.169,"l":13.0513,"n":144,"o":13.11,"t":"2026-09-21T17:15:00Z","v":20516,"vw":13.110373},{"c":13.28,"h":13.28,"l":13.06,"n":174,"o":13.09,"t":"2026-09-21T17:30:00Z","v":43081,"vw":13.172674},{"c":13.495,"h":13.57,"l":13.285,"n":313,"o":13.29,"t":"2026-09-21T17:45:00Z","v":113297,"vw":13.403916},{"c":13.69,"h":13.7,"l":13.49,"n":244,"o":13.515,"t":"2026-09-21T18:00:00Z","v":70021,"vw":13.606653},{"c":13.69,"h":13.77,"l":13.68,"n":178,"o":13.7,"t":"2026-09-21T18:15:00Z","v":48006,"vw":13.725521},{"c":13.79,"h":13.87,"l":13.65,"n":264,"o":13.72,"t":"2026-09-21T18:30:00Z","v":60612,"vw":13.752343},{"c":13.7,"h":13.8,"l":13.66,"n":180,"o":13.79,"t":"2026-09-21T18:45:00Z","v":50784,"vw":13.702275},{"c":13.77,"h":13.78,"l":13.57,"n":139,"o":13.685,"t":"2026-09-21T19:00:00Z","v":43620,"vw":13.676605},{"c":13.825,"h":13.85,"l":13.75,"n":136,"o":13.8,"t":"2026-09-21T19:15:00Z","v":19082,"vw":13.79908},{"c":13.98,"h":14.0297,"l":13.8,"n":265,"o":13.825,"t":"2026-09-21T19:30:00Z","v":126776,"vw":13.929713},{"c":13.88,"h":14.05,"l":13.88,"n":386,"o":13.965,"t":"2026-09-21T19:45:00Z","v":114002,"vw":13.966319},{"c":13.8,"h":13.9,"l":13.7479,"n":38,"o":13.84,"t":"2026-09-21T20:00:00Z","v":6743,"vw":13.808484},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-21T20:15:00Z","v":100,"vw":13.81},{"c":13.821,"h":13.85,"l":13.7877,"n":13,"o":13.7877,"t":"2026-09-21T20:30:00Z","v":2843,"vw":13.807103},{"c":13.85,"h":13.85,"l":13.85,"n":22,"o":13.85,"t":"2026-09-21T20:45:00Z","v":1850,"vw":13.85},{"c":13.85,"h":13.85,"l":13.8136,"n":9,"o":13.8139,"t":"2026-09-21T21:00:00Z","v":836,"vw":13.819749},{"c":13.8,"h":13.85,"l":13.8,"n":20,"o":13.85,"t":"2026-09-21T21:15:00Z","v":3672,"vw":13.843438},{"c":13.84,"h":13.9,"l":13.8338,"n":27,"o":13.9,"t":"2026-09-21T21:30:00Z","v":3800,"vw":13.875247},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-09-21T21:45:00Z","v":268,"vw":13.88},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-21T22:00:00Z","v":450,"vw":13.9},{"c":13.97,"h":13.9745,"l":13.81,"n":30,"o":13.82,"t":"2026-09-21T22:15:00Z","v":7736,"vw":13.894699},{"c":13.9706,"h":13.9706,"l":13.9706,"n":2,"o":13.9706,"t":"2026-09-21T22:30:00Z","v":718,"vw":13.9706},{"c":13.891,"h":13.96,"l":13.891,"n":28,"o":13.96,"t":"2026-09-21T22:45:00Z","v":4125,"vw":13.921676},{"c":13.91,"h":13.9885,"l":13.91,"n":21,"o":13.96,"t":"2026-09-21T23:00:00Z","v":2852,"vw":13.971216},{"c":13.96,"h":13.99,"l":13.91,"n":12,"o":13.9833,"t":"2026-09-21T23:15:00Z","v":1211,"vw":13.945347},{"c":13.99,"h":13.99,"l":13.8917,"n":30,"o":13.9745,"t":"2026-09-21T23:30:00Z","v":6829,"vw":13.980617},{"c":14.1,"h":14.1,"l":13.99,"n":281,"o":13.99,"t":"2026-09-21T23:45:00Z","v":29293,"vw":14.004049},{"c":13.39,"h":14.08,"l":13.2886,"n":221,"o":13.8,"t":"2026-09-22T08:00:00Z","v":50107,"vw":13.592711},{"c":13.07,"h":13.07,"l":13.02,"n":6,"o":13.04,"t":"2026-09-22T08:15:00Z","v":810,"vw":13.054829},{"c":13.3,"h":13.41,"l":13.15,"n":14,"o":13.15,"t":"2026-09-22T08:30:00Z","v":3235,"vw":13.281158},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-09-22T08:45:00Z","v":138,"vw":13.34},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-09-22T09:00:00Z","v":100,"vw":13.58},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-09-22T09:30:00Z","v":300,"vw":13.46},{"c":13.6,"h":13.6,"l":13.6,"n":26,"o":13.6,"t":"2026-09-22T09:45:00Z","v":5444,"vw":13.6},{"c":13.65,"h":13.66,"l":13.65,"n":2,"o":13.66,"t":"2026-09-22T10:00:00Z","v":500,"vw":13.652},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-09-22T10:45:00Z","v":401,"vw":13.67},{"c":13.64,"h":13.71,"l":13.478,"n":30,"o":13.71,"t":"2026-09-22T11:00:00Z","v":5197,"vw":13.517413},{"c":13.52,"h":13.6,"l":13.46,"n":8,"o":13.6,"t":"2026-09-22T11:15:00Z","v":4440,"vw":13.497627},{"c":13.4582,"h":13.51,"l":13.44,"n":12,"o":13.454,"t":"2026-09-22T11:30:00Z","v":2535,"vw":13.473192},{"c":13.35,"h":13.44,"l":13.35,"n":68,"o":13.44,"t":"2026-09-22T11:45:00Z","v":12387,"vw":13.415013},{"c":13.41,"h":13.43,"l":13.3393,"n":11,"o":13.3393,"t":"2026-09-22T12:00:00Z","v":3381,"vw":13.416921},{"c":13.4982,"h":13.4982,"l":13.3,"n":17,"o":13.3,"t":"2026-09-22T12:15:00Z","v":2727,"vw":13.354588},{"c":13.4,"h":13.401,"l":13.4,"n":4,"o":13.4,"t":"2026-09-22T12:30:00Z","v":500,"vw":13.4005},{"c":13.38,"h":13.43,"l":13.38,"n":17,"o":13.38,"t":"2026-09-22T12:45:00Z","v":3103,"vw":13.395697},{"c":13.35,"h":13.44,"l":13.35,"n":38,"o":13.39,"t":"2026-09-22T13:00:00Z","v":9308,"vw":13.386541},{"c":13.49,"h":13.49,"l":13.32,"n":32,"o":13.35,"t":"2026-09-22T13:15:00Z","v":7405,"vw":13.359148},{"c":14.7399,"h":14.86,"l":13.43,"n":1139,"o":13.5,"t":"2026-09-22T13:30:00Z","v":228547,"vw":14.382567},{"c":15.4595,"h":15.4999,"l":14.5,"n":824,"o":14.665,"t":"2026-09-22T13:45:00Z","v":170530,"vw":15.050285},{"c":15.43,"h":15.569,"l":15.16,"n":718,"o":15.4,"t":"2026-09-22T14:00:00Z","v":183094,"vw":15.352923},{"c":15.3701,"h":15.56,"l":15.3401,"n":547,"o":15.47,"t":"2026-09-22T14:15:00Z","v":99514,"vw":15.475214},{"c":15.44,"h":15.76,"l":15.24,"n":665,"o":15.4,"t":"2026-09-22T14:30:00Z","v":149782,"vw":15.505511},{"c":15.67,"h":15.7493,"l":15.22,"n":380,"o":15.45,"t":"2026-09-22T14:45:00Z","v":85178,"vw":15.473066},{"c":15.85,"h":15.85,"l":15.55,"n":388,"o":15.72,"t":"2026-09-22T15:00:00Z","v":89004,"vw":15.642773},{"c":15.72,"h":15.83,"l":15.62,"n":221,"o":15.815,"t":"2026-09-22T15:15:00Z","v":38327,"vw":15.704556},{"c":15.7168,"h":15.8,"l":15.6205,"n":192,"o":15.675,"t":"2026-09-22T15:30:00Z","v":48738,"vw":15.751895},{"c":15.96,"h":15.97,"l":15.72,"n":301,"o":15.73,"t":"2026-09-22T15:45:00Z","v":67264,"vw":15.812731},{"c":15.935,"h":15.98,"l":15.8401,"n":201,"o":15.91,"t":"2026-09-22T16:00:00Z","v":78154,"vw":15.933446},{"c":15.855,"h":16.0595,"l":15.855,"n":318,"o":15.91,"t":"2026-09-22T16:15:00Z","v":54914,"vw":15.960289},{"c":15.9,"h":15.9299,"l":15.81,"n":158,"o":15.82,"t":"2026-09-22T16:30:00Z","v":36693,"vw":15.886143},{"c":15.97,"h":16,"l":15.87,"n":122,"o":15.9,"t":"2026-09-22T16:45:00Z","v":24008,"vw":15.938008},{"c":16.08,"h":16.08,"l":15.985,"n":147,"o":15.99,"t":"2026-09-22T17:00:00Z","v":36327,"vw":16.024472},{"c":16.14,"h":16.21,"l":16.021,"n":261,"o":16.09,"t":"2026-09-22T17:15:00Z","v":64245,"vw":16.092095},{"c":15.835,"h":16.1707,"l":15.8,"n":203,"o":16.15,"t":"2026-09-22T17:30:00Z","v":40507,"vw":15.943477},{"c":15.865,"h":15.95,"l":15.8135,"n":145,"o":15.8135,"t":"2026-09-22T17:45:00Z","v":32044,"vw":15.891064},{"c":15.7194,"h":15.85,"l":15.6277,"n":484,"o":15.85,"t":"2026-09-22T18:00:00Z","v":72501,"vw":15.723361},{"c":15.685,"h":15.83,"l":15.6401,"n":98,"o":15.77,"t":"2026-09-22T18:15:00Z","v":17467,"vw":15.733943},{"c":15.71,"h":15.77,"l":15.6629,"n":122,"o":15.685,"t":"2026-09-22T18:30:00Z","v":18329,"vw":15.72195},{"c":15.645,"h":15.69,"l":15.55,"n":151,"o":15.69,"t":"2026-09-22T18:45:00Z","v":25976,"vw":15.613798},{"c":15.57,"h":15.7732,"l":15.57,"n":58,"o":15.62,"t":"2026-09-22T19:00:00Z","v":7681,"vw":15.660389},{"c":15.65,"h":15.6968,"l":15.5701,"n":51,"o":15.61,"t":"2026-09-22T19:15:00Z","v":8647,"vw":15.63588},{"c":16.015,"h":16.015,"l":15.64,"n":234,"o":15.64,"t":"2026-09-22T19:30:00Z","v":89371,"vw":15.827505},{"c":15.73,"h":16.0096,"l":15.551,"n":435,"o":15.9899,"t":"2026-09-22T19:45:00Z","v":82549,"vw":15.848651},{"c":15.64,"h":15.78,"l":15.64,"n":46,"o":15.7,"t":"2026-09-22T20:00:00Z","v":10042,"vw":15.683245},{"c":15.71,"h":15.71,"l":15.68,"n":41,"o":15.69,"t":"2026-09-22T20:15:00Z","v":5479,"vw":15.703625},{"c":15.5505,"h":15.5505,"l":15.5505,"n":2,"o":15.5505,"t":"2026-09-22T20:30:00Z","v":265,"vw":15.5505},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-22T20:45:00Z","v":3000,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-22T21:00:00Z","v":150,"vw":15.6},{"c":15.72,"h":15.72,"l":15.5735,"n":9,"o":15.63,"t":"2026-09-22T21:15:00Z","v":783,"vw":15.640875},{"c":15.6201,"h":15.6201,"l":15.6201,"n":1,"o":15.6201,"t":"2026-09-22T21:30:00Z","v":666,"vw":15.6201},{"c":15.7859,"h":15.7859,"l":15.7859,"n":1,"o":15.7859,"t":"2026-09-22T21:45:00Z","v":840,"vw":15.7859},{"c":15.7,"h":15.78,"l":15.7,"n":7,"o":15.72,"t":"2026-09-22T22:00:00Z","v":1650,"vw":15.719651},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-09-22T22:15:00Z","v":2431,"vw":15.86},{"c":15.79,"h":15.79,"l":15.7,"n":10,"o":15.7,"t":"2026-09-22T22:30:00Z","v":1515,"vw":15.756368},{"c":15.77,"h":15.77,"l":15.66,"n":13,"o":15.66,"t":"2026-09-22T23:00:00Z","v":5324,"vw":15.707583},{"c":15.6522,"h":15.7681,"l":15.6522,"n":3,"o":15.7681,"t":"2026-09-22T23:15:00Z","v":634,"vw":15.744184},{"c":15.81,"h":15.8185,"l":15.7,"n":16,"o":15.76,"t":"2026-09-22T23:30:00Z","v":1264,"vw":15.790526},{"c":15.8,"h":15.8,"l":15.79,"n":4,"o":15.79,"t":"2026-09-22T23:45:00Z","v":839,"vw":15.796502},{"c":15.27,"h":15.65,"l":15.26,"n":85,"o":15.58,"t":"2026-09-23T08:00:00Z","v":13253,"vw":15.454774},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-09-23T08:45:00Z","v":650,"vw":15.26},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-09-23T09:30:00Z","v":181,"vw":15.3},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-09-23T09:45:00Z","v":200,"vw":15.27},{"c":15.2,"h":15.31,"l":15.2,"n":21,"o":15.29,"t":"2026-09-23T10:00:00Z","v":4035,"vw":15.285839},{"c":15.24,"h":15.25,"l":15.24,"n":3,"o":15.25,"t":"2026-09-23T10:30:00Z","v":741,"vw":15.243374},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-09-23T10:45:00Z","v":1300,"vw":15.29},{"c":15.01,"h":15.32,"l":14.9088,"n":81,"o":15.32,"t":"2026-09-23T11:00:00Z","v":13692,"vw":15.126202},{"c":14.9,"h":15.04,"l":14.8781,"n":38,"o":15,"t":"2026-09-23T11:15:00Z","v":11365,"vw":14.921507},{"c":14.88,"h":14.9408,"l":14.8,"n":34,"o":14.9006,"t":"2026-09-23T11:30:00Z","v":14301,"vw":14.92077},{"c":15.03,"h":15.04,"l":14.8994,"n":19,"o":14.9161,"t":"2026-09-23T11:45:00Z","v":2687,"vw":15.01551},{"c":15,"h":15.04,"l":14.91,"n":40,"o":15,"t":"2026-09-23T12:00:00Z","v":6936,"vw":14.980244},{"c":15,"h":15,"l":14.9,"n":4,"o":14.9,"t":"2026-09-23T12:15:00Z","v":1594,"vw":14.906329},{"c":15.06,"h":15.1108,"l":15.04,"n":28,"o":15.04,"t":"2026-09-23T12:30:00Z","v":4258,"vw":15.069339},{"c":15.1,"h":15.16,"l":15.04,"n":47,"o":15.15,"t":"2026-09-23T12:45:00Z","v":6230,"vw":15.131613},{"c":15.11,"h":15.1199,"l":14.97,"n":248,"o":15.1199,"t":"2026-09-23T13:00:00Z","v":16859,"vw":15.071993},{"c":15.72,"h":15.78,"l":15.1,"n":118,"o":15.17,"t":"2026-09-23T13:15:00Z","v":12824,"vw":15.43942},{"c":15.3114,"h":16.075,"l":14.98,"n":649,"o":15.67,"t":"2026-09-23T13:30:00Z","v":142135,"vw":15.476074},{"c":15.27,"h":15.57,"l":15.1201,"n":210,"o":15.57,"t":"2026-09-23T13:45:00Z","v":33341,"vw":15.344723},{"c":15.09,"h":15.45,"l":14.77,"n":467,"o":15.39,"t":"2026-09-23T14:00:00Z","v":77775,"vw":15.03533},{"c":14.83,"h":15.015,"l":14.68,"n":297,"o":15,"t":"2026-09-23T14:15:00Z","v":51532,"vw":14.817179},{"c":14.825,"h":15.0294,"l":14.7167,"n":292,"o":14.81,"t":"2026-09-23T14:30:00Z","v":56579,"vw":14.884498},{"c":15.25,"h":15.25,"l":14.8505,"n":227,"o":14.89,"t":"2026-09-23T14:45:00Z","v":45603,"vw":15.081888},{"c":15.2706,"h":15.375,"l":15.15,"n":213,"o":15.2083,"t":"2026-09-23T15:00:00Z","v":47065,"vw":15.255673},{"c":15.44,"h":15.4599,"l":15.18,"n":151,"o":15.315,"t":"2026-09-23T15:15:00Z","v":30209,"vw":15.368063},{"c":15.1449,"h":15.415,"l":15.1449,"n":179,"o":15.35,"t":"2026-09-23T15:30:00Z","v":35885,"vw":15.296608},{"c":15.22,"h":15.23,"l":14.98,"n":204,"o":15.155,"t":"2026-09-23T15:45:00Z","v":33807,"vw":15.126326},{"c":15.2571,"h":15.37,"l":15.17,"n":71,"o":15.24,"t":"2026-09-23T16:00:00Z","v":28683,"vw":15.323053},{"c":15.14,"h":15.36,"l":15.12,"n":60,"o":15.3384,"t":"2026-09-23T16:15:00Z","v":13267,"vw":15.180604},{"c":15.165,"h":15.265,"l":15.15,"n":28,"o":15.21,"t":"2026-09-23T16:30:00Z","v":4244,"vw":15.203659},{"c":15.17,"h":15.22,"l":15.09,"n":115,"o":15.13,"t":"2026-09-23T16:45:00Z","v":23248,"vw":15.155288},{"c":15.01,"h":15.185,"l":14.88,"n":155,"o":15.185,"t":"2026-09-23T17:00:00Z","v":53862,"vw":14.941283},{"c":15.17,"h":15.2699,"l":15.02,"n":38,"o":15.0699,"t":"2026-09-23T17:15:00Z","v":6233,"vw":15.141344},{"c":15.5,"h":15.5,"l":15.18,"n":45,"o":15.19,"t":"2026-09-23T17:30:00Z","v":16163,"vw":15.398923},{"c":15.51,"h":15.5915,"l":15.48,"n":175,"o":15.49,"t":"2026-09-23T17:45:00Z","v":58686,"vw":15.539276},{"c":15.5,"h":15.57,"l":15.485,"n":35,"o":15.5551,"t":"2026-09-23T18:00:00Z","v":8556,"vw":15.53168},{"c":15.72,"h":15.73,"l":15.58,"n":170,"o":15.58,"t":"2026-09-23T18:15:00Z","v":38811,"vw":15.705197},{"c":15.53,"h":15.72,"l":15.46,"n":110,"o":15.72,"t":"2026-09-23T18:30:00Z","v":61894,"vw":15.630848},{"c":15.6,"h":15.625,"l":15.405,"n":56,"o":15.52,"t":"2026-09-23T18:45:00Z","v":14283,"vw":15.565743},{"c":15.5943,"h":15.64,"l":15.515,"n":82,"o":15.61,"t":"2026-09-23T19:00:00Z","v":13226,"vw":15.565685},{"c":15.55,"h":15.585,"l":15.5,"n":56,"o":15.585,"t":"2026-09-23T19:15:00Z","v":40309,"vw":15.545431},{"c":15.4,"h":15.58,"l":15.37,"n":104,"o":15.53,"t":"2026-09-23T19:30:00Z","v":49001,"vw":15.449569},{"c":15.47,"h":15.49,"l":15.1844,"n":82,"o":15.38,"t":"2026-09-23T19:45:00Z","v":24260,"vw":15.441849},{"c":15.46,"h":15.65,"l":15.46,"n":11,"o":15.47,"t":"2026-09-23T20:00:00Z","v":5383,"vw":15.495951},{"c":15.5,"h":15.5,"l":15.35,"n":6,"o":15.3864,"t":"2026-09-23T20:15:00Z","v":3223,"vw":15.417895},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-09-23T20:30:00Z","v":210,"vw":15.52},{"c":15.45,"h":15.4814,"l":15.45,"n":2,"o":15.4814,"t":"2026-09-23T21:00:00Z","v":1367,"vw":15.452297},{"c":15.45,"h":15.45,"l":15.45,"n":18,"o":15.45,"t":"2026-09-23T21:15:00Z","v":2123,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-09-23T21:30:00Z","v":209,"vw":15.45},{"c":15.42,"h":15.42,"l":15.42,"n":3,"o":15.42,"t":"2026-09-23T21:45:00Z","v":159,"vw":15.42},{"c":15.45,"h":15.45,"l":15.4499,"n":86,"o":15.45,"t":"2026-09-23T22:00:00Z","v":8591,"vw":15.449988},{"c":15.411,"h":15.45,"l":15.411,"n":10,"o":15.45,"t":"2026-09-23T22:15:00Z","v":1573,"vw":15.4326},{"c":15.4781,"h":15.4781,"l":15.42,"n":2,"o":15.42,"t":"2026-09-23T22:30:00Z","v":400,"vw":15.463575},{"c":15.38,"h":15.38,"l":15.35,"n":8,"o":15.35,"t":"2026-09-23T22:45:00Z","v":740,"vw":15.356228},{"c":15.39,"h":15.39,"l":15.35,"n":3,"o":15.36,"t":"2026-09-23T23:15:00Z","v":1144,"vw":15.356486},{"c":15.33,"h":15.35,"l":15.33,"n":7,"o":15.35,"t":"2026-09-23T23:30:00Z","v":658,"vw":15.34354},{"c":15.33,"h":15.33,"l":15.32,"n":4,"o":15.33,"t":"2026-09-23T23:45:00Z","v":599,"vw":15.325652},{"c":14.5,"h":15.16,"l":14.48,"n":118,"o":14.76,"t":"2026-09-24T08:00:00Z","v":21339,"vw":14.678073},{"c":14.44,"h":14.55,"l":14.44,"n":14,"o":14.53,"t":"2026-09-24T08:15:00Z","v":4011,"vw":14.493507},{"c":14.45,"h":14.505,"l":14.45,"n":5,"o":14.505,"t":"2026-09-24T08:30:00Z","v":2037,"vw":14.478205},{"c":14.14,"h":14.25,"l":14.14,"n":69,"o":14.25,"t":"2026-09-24T09:00:00Z","v":30138,"vw":14.172898},{"c":14.38,"h":14.39,"l":14.175,"n":4,"o":14.175,"t":"2026-09-24T09:15:00Z","v":885,"vw":14.303729},{"c":14.12,"h":14.3,"l":14.12,"n":43,"o":14.3,"t":"2026-09-24T09:30:00Z","v":7619,"vw":14.202127},{"c":14.27,"h":14.27,"l":14.12,"n":6,"o":14.12,"t":"2026-09-24T09:45:00Z","v":1959,"vw":14.245521},{"c":14.34,"h":14.41,"l":14.28,"n":7,"o":14.41,"t":"2026-09-24T10:00:00Z","v":1038,"vw":14.321},{"c":14.43,"h":14.44,"l":14.42,"n":5,"o":14.42,"t":"2026-09-24T10:15:00Z","v":951,"vw":14.43421},{"c":14.47,"h":14.48,"l":14.47,"n":3,"o":14.48,"t":"2026-09-24T10:45:00Z","v":303,"vw":14.473717},{"c":14.4,"h":14.6,"l":14.36,"n":43,"o":14.55,"t":"2026-09-24T11:00:00Z","v":43678,"vw":14.433075},{"c":14.45,"h":14.48,"l":14.4,"n":27,"o":14.4504,"t":"2026-09-24T11:15:00Z","v":7356,"vw":14.42333},{"c":14.41,"h":14.5752,"l":14.41,"n":21,"o":14.45,"t":"2026-09-24T11:30:00Z","v":3500,"vw":14.467305},{"c":14.49,"h":14.53,"l":14.37,"n":36,"o":14.43,"t":"2026-09-24T11:45:00Z","v":5524,"vw":14.42343},{"c":14.43,"h":14.43,"l":14.35,"n":12,"o":14.4,"t":"2026-09-24T12:00:00Z","v":4023,"vw":14.392564},{"c":14.3693,"h":14.56,"l":14.3693,"n":18,"o":14.55,"t":"2026-09-24T12:15:00Z","v":3206,"vw":14.52254},{"c":14.34,"h":14.35,"l":14.3,"n":12,"o":14.35,"t":"2026-09-24T12:30:00Z","v":822,"vw":14.33},{"c":14.38,"h":14.39,"l":14.2517,"n":13,"o":14.2517,"t":"2026-09-24T12:45:00Z","v":1120,"vw":14.310011},{"c":14.49,"h":14.49,"l":14.38,"n":20,"o":14.38,"t":"2026-09-24T13:00:00Z","v":4501,"vw":14.405829},{"c":14.57,"h":14.57,"l":14.34,"n":22,"o":14.45,"t":"2026-09-24T13:15:00Z","v":4034,"vw":14.462574},{"c":15.11,"h":15.4,"l":14.43,"n":447,"o":14.5,"t":"2026-09-24T13:30:00Z","v":74647,"vw":14.903182},{"c":14.92,"h":15.25,"l":14.67,"n":204,"o":15.24,"t":"2026-09-24T13:45:00Z","v":41894,"vw":15.019423},{"c":14.8338,"h":15.1199,"l":14.76,"n":139,"o":15,"t":"2026-09-24T14:00:00Z","v":21492,"vw":14.922264},{"c":15,"h":15.01,"l":14.72,"n":90,"o":14.8393,"t":"2026-09-24T14:15:00Z","v":15169,"vw":14.913004},{"c":14.975,"h":15.23,"l":14.92,"n":104,"o":15.05,"t":"2026-09-24T14:30:00Z","v":40971,"vw":15.107488},{"c":14.74,"h":14.93,"l":14.72,"n":108,"o":14.92,"t":"2026-09-24T14:45:00Z","v":22541,"vw":14.790798},{"c":14.8,"h":14.9,"l":14.75,"n":68,"o":14.88,"t":"2026-09-24T15:00:00Z","v":8768,"vw":14.824959},{"c":15.205,"h":15.235,"l":14.84,"n":132,"o":14.84,"t":"2026-09-24T15:15:00Z","v":18526,"vw":15.081792},{"c":15.405,"h":15.43,"l":15.16,"n":87,"o":15.2,"t":"2026-09-24T15:30:00Z","v":19002,"vw":15.253019},{"c":15.21,"h":15.5,"l":15.1451,"n":142,"o":15.48,"t":"2026-09-24T15:45:00Z","v":28164,"vw":15.412418},{"c":15.05,"h":15.15,"l":14.91,"n":80,"o":15.1499,"t":"2026-09-24T16:00:00Z","v":8801,"vw":15.037103},{"c":15.3893,"h":15.45,"l":15.11,"n":135,"o":15.11,"t":"2026-09-24T16:15:00Z","v":16613,"vw":15.317562},{"c":15.67,"h":15.765,"l":15.2347,"n":173,"o":15.3788,"t":"2026-09-24T16:30:00Z","v":48444,"vw":15.677425},{"c":15.91,"h":15.94,"l":15.62,"n":193,"o":15.68,"t":"2026-09-24T16:45:00Z","v":33010,"vw":15.80517},{"c":15.95,"h":16.0394,"l":15.8051,"n":145,"o":15.87,"t":"2026-09-24T17:00:00Z","v":22830,"vw":15.934818},{"c":15.92,"h":15.96,"l":15.84,"n":59,"o":15.935,"t":"2026-09-24T17:15:00Z","v":14699,"vw":15.912673},{"c":15.87,"h":16.015,"l":15.87,"n":74,"o":15.9899,"t":"2026-09-24T17:30:00Z","v":12921,"vw":15.951615},{"c":15.9,"h":16,"l":15.82,"n":87,"o":15.9,"t":"2026-09-24T17:45:00Z","v":15624,"vw":15.896941},{"c":15.75,"h":15.9499,"l":15.57,"n":98,"o":15.91,"t":"2026-09-24T18:00:00Z","v":20580,"vw":15.695807},{"c":15.955,"h":16.0099,"l":15.75,"n":79,"o":15.75,"t":"2026-09-24T18:15:00Z","v":20725,"vw":15.966882},{"c":15.88,"h":16.06,"l":15.88,"n":70,"o":15.9799,"t":"2026-09-24T18:30:00Z","v":18297,"vw":16.00258},{"c":16.09,"h":16.097,"l":15.89,"n":99,"o":15.98,"t":"2026-09-24T18:45:00Z","v":17037,"vw":16.004208},{"c":15.72,"h":16.04,"l":15.7,"n":80,"o":16.03,"t":"2026-09-24T19:00:00Z","v":14369,"vw":15.84575},{"c":15.71,"h":15.885,"l":15.71,"n":60,"o":15.72,"t":"2026-09-24T19:15:00Z","v":13819,"vw":15.796089},{"c":15.83,"h":15.888,"l":15.6654,"n":94,"o":15.67,"t":"2026-09-24T19:30:00Z","v":19504,"vw":15.818431},{"c":15.4983,"h":15.92,"l":15.38,"n":353,"o":15.84,"t":"2026-09-24T19:45:00Z","v":83674,"vw":15.759974},{"c":15.4,"h":15.65,"l":15.36,"n":22,"o":15.53,"t":"2026-09-24T20:00:00Z","v":5447,"vw":15.421151},{"c":15.3709,"h":15.3717,"l":15.3709,"n":2,"o":15.3717,"t":"2026-09-24T20:15:00Z","v":300,"vw":15.371433},{"c":15.3756,"h":15.3756,"l":15.3756,"n":1,"o":15.3756,"t":"2026-09-24T20:30:00Z","v":120,"vw":15.3756},{"c":15.37,"h":15.4,"l":15.37,"n":29,"o":15.37,"t":"2026-09-24T20:45:00Z","v":11400,"vw":15.384132},{"c":15.66,"h":15.66,"l":15.37,"n":8,"o":15.38,"t":"2026-09-24T21:00:00Z","v":1349,"vw":15.39811},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-24T21:30:00Z","v":150,"vw":15.1},{"c":15.3318,"h":15.3318,"l":15.3318,"n":1,"o":15.3318,"t":"2026-09-24T21:45:00Z","v":229,"vw":15.3318},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-09-24T22:00:00Z","v":175,"vw":15.35},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-09-24T22:30:00Z","v":400,"vw":15.51},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-24T23:00:00Z","v":120,"vw":15.4},{"c":15.1591,"h":15.32,"l":15.1591,"n":10,"o":15.32,"t":"2026-09-24T23:45:00Z","v":1314,"vw":15.260429},{"c":16.08,"h":16.14,"l":15.71,"n":95,"o":16.07,"t":"2026-09-25T08:00:00Z","v":9349,"vw":15.986574},{"c":16.05,"h":16.07,"l":16,"n":23,"o":16.07,"t":"2026-09-25T08:15:00Z","v":6357,"vw":16.01975},{"c":16.14,"h":16.14,"l":16.0015,"n":11,"o":16.1,"t":"2026-09-25T08:30:00Z","v":4000,"vw":16.096488},{"c":16.16,"h":16.17,"l":16.12,"n":15,"o":16.15,"t":"2026-09-25T08:45:00Z","v":2779,"vw":16.152006},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-09-25T09:00:00Z","v":120,"vw":16.15},{"c":16.1,"h":16.11,"l":16.1,"n":2,"o":16.11,"t":"2026-09-25T09:15:00Z","v":1450,"vw":16.101034},{"c":16.01,"h":16.07,"l":16.01,"n":5,"o":16.07,"t":"2026-09-25T09:45:00Z","v":307,"vw":16.033333},{"c":16.0168,"h":16.0909,"l":15.89,"n":19,"o":15.99,"t":"2026-09-25T11:00:00Z","v":1870,"vw":16.004619},{"c":16.07,"h":16.08,"l":16.04,"n":31,"o":16.0441,"t":"2026-09-25T11:15:00Z","v":8039,"vw":16.055024},{"c":16.08,"h":16.08,"l":16.01,"n":6,"o":16.04,"t":"2026-09-25T11:30:00Z","v":1016,"vw":16.037368},{"c":16.12,"h":16.1259,"l":16.12,"n":3,"o":16.1259,"t":"2026-09-25T11:45:00Z","v":310,"vw":16.122094},{"c":16.05,"h":16.16,"l":16.05,"n":27,"o":16.13,"t":"2026-09-25T12:00:00Z","v":3175,"vw":16.139948},{"c":15.98,"h":16.09,"l":15.97,"n":14,"o":16.09,"t":"2026-09-25T12:15:00Z","v":1036,"vw":16.039412},{"c":16.01,"h":16.01,"l":15.93,"n":12,"o":16,"t":"2026-09-25T12:30:00Z","v":1412,"vw":15.980478},{"c":15.86,"h":15.9599,"l":15.81,"n":35,"o":15.91,"t":"2026-09-25T12:45:00Z","v":2951,"vw":15.858568},{"c":16.02,"h":16.02,"l":15.82,"n":33,"o":15.83,"t":"2026-09-25T13:00:00Z","v":16315,"vw":15.99106},{"c":15.8031,"h":15.9776,"l":15.8031,"n":44,"o":15.93,"t":"2026-09-25T13:15:00Z","v":9597,"vw":15.921541},{"c":16,"h":16.3,"l":15.44,"n":759,"o":15.89,"t":"2026-09-25T13:30:00Z","v":120927,"vw":15.956253},{"c":15.63,"h":16.14,"l":15.45,"n":333,"o":16.03,"t":"2026-09-25T13:45:00Z","v":65018,"vw":15.683508},{"c":15.3604,"h":15.7,"l":15.36,"n":196,"o":15.605,"t":"2026-09-25T14:00:00Z","v":58478,"vw":15.536398},{"c":15.43,"h":15.59,"l":15.16,"n":187,"o":15.36,"t":"2026-09-25T14:15:00Z","v":37792,"vw":15.355193},{"c":15.52,"h":15.6788,"l":15.34,"n":99,"o":15.405,"t":"2026-09-25T14:30:00Z","v":14956,"vw":15.531041},{"c":15.75,"h":15.84,"l":15.55,"n":84,"o":15.55,"t":"2026-09-25T14:45:00Z","v":9514,"vw":15.71515},{"c":15.88,"h":15.97,"l":15.69,"n":150,"o":15.79,"t":"2026-09-25T15:00:00Z","v":21665,"vw":15.883657},{"c":15.95,"h":16.14,"l":15.87,"n":240,"o":15.87,"t":"2026-09-25T15:15:00Z","v":47758,"vw":16.048922},{"c":15.97,"h":16.055,"l":15.88,"n":112,"o":16,"t":"2026-09-25T15:30:00Z","v":29905,"vw":15.985492},{"c":16.3,"h":16.3,"l":15.8732,"n":233,"o":15.9468,"t":"2026-09-25T15:45:00Z","v":61846,"vw":16.169481},{"c":16.505,"h":16.64,"l":16.225,"n":246,"o":16.34,"t":"2026-09-25T16:00:00Z","v":48808,"vw":16.420392},{"c":16.67,"h":16.7299,"l":16.495,"n":295,"o":16.57,"t":"2026-09-25T16:15:00Z","v":42873,"vw":16.641109},{"c":16.94,"h":16.95,"l":16.618,"n":476,"o":16.7,"t":"2026-09-25T16:30:00Z","v":83749,"vw":16.789601},{"c":16.51,"h":16.96,"l":16.5,"n":151,"o":16.9,"t":"2026-09-25T16:45:00Z","v":23429,"vw":16.688116},{"c":16.719,"h":16.72,"l":16.49,"n":111,"o":16.49,"t":"2026-09-25T17:00:00Z","v":17981,"vw":16.603741},{"c":16.62,"h":16.74,"l":16.62,"n":80,"o":16.68,"t":"2026-09-25T17:15:00Z","v":10084,"vw":16.686381},{"c":16.6483,"h":16.6483,"l":16.49,"n":83,"o":16.59,"t":"2026-09-25T17:30:00Z","v":9580,"vw":16.596843},{"c":16.51,"h":16.642,"l":16.49,"n":96,"o":16.615,"t":"2026-09-25T17:45:00Z","v":11921,"vw":16.544027},{"c":16.4,"h":16.57,"l":16.38,"n":89,"o":16.56,"t":"2026-09-25T18:00:00Z","v":31518,"vw":16.416419},{"c":16.18,"h":16.39,"l":16.18,"n":114,"o":16.39,"t":"2026-09-25T18:15:00Z","v":28698,"vw":16.334987},{"c":16.16,"h":16.25,"l":16.11,"n":50,"o":16.25,"t":"2026-09-25T18:30:00Z","v":11795,"vw":16.159792},{"c":16.19,"h":16.23,"l":16.13,"n":67,"o":16.175,"t":"2026-09-25T18:45:00Z","v":11319,"vw":16.173532},{"c":16.08,"h":16.2,"l":16.06,"n":70,"o":16.15,"t":"2026-09-25T19:00:00Z","v":15726,"vw":16.126628},{"c":16.16,"h":16.18,"l":16.05,"n":160,"o":16.11,"t":"2026-09-25T19:15:00Z","v":23189,"vw":16.133677},{"c":15.94,"h":16.18,"l":15.92,"n":125,"o":16.18,"t":"2026-09-25T19:30:00Z","v":17822,"vw":16.021016},{"c":15.82,"h":16.21,"l":15.77,"n":408,"o":15.96,"t":"2026-09-25T19:45:00Z","v":90712,"vw":15.920027},{"c":15.9592,"h":15.9592,"l":15.81,"n":9,"o":15.81,"t":"2026-09-25T20:00:00Z","v":2875,"vw":15.821491},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-25T20:30:00Z","v":1000,"vw":15.85},{"c":15.7716,"h":15.93,"l":15.7716,"n":13,"o":15.93,"t":"2026-09-25T20:45:00Z","v":2335,"vw":15.831567},{"c":15.7839,"h":15.82,"l":15.7839,"n":2,"o":15.82,"t":"2026-09-25T21:00:00Z","v":300,"vw":15.795933},{"c":15.84,"h":15.84,"l":15.84,"n":14,"o":15.84,"t":"2026-09-25T21:30:00Z","v":5235,"vw":15.84},{"c":15.89,"h":15.89,"l":15.89,"n":5,"o":15.89,"t":"2026-09-25T22:15:00Z","v":174,"vw":15.89},{"c":15.796,"h":15.796,"l":15.7719,"n":2,"o":15.7719,"t":"2026-09-25T22:45:00Z","v":1700,"vw":15.786076},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-09-25T23:30:00Z","v":1000,"vw":15.77},{"c":15.84,"h":15.84,"l":15.83,"n":5,"o":15.83,"t":"2026-09-25T23:45:00Z","v":840,"vw":15.8375},{"c":14.52,"h":15.15,"l":14.28,"n":153,"o":14.96,"t":"2026-09-28T08:00:00Z","v":23662,"vw":14.650887},{"c":14.75,"h":14.75,"l":14.71,"n":15,"o":14.71,"t":"2026-09-28T08:15:00Z","v":4450,"vw":14.741264},{"c":14.71,"h":14.79,"l":14.7,"n":45,"o":14.77,"t":"2026-09-28T08:30:00Z","v":7088,"vw":14.763441},{"c":14.65,"h":14.7,"l":14.65,"n":5,"o":14.7,"t":"2026-09-28T08:45:00Z","v":1305,"vw":14.674659},{"c":14.42,"h":14.6023,"l":14.42,"n":24,"o":14.6023,"t":"2026-09-28T09:00:00Z","v":9204,"vw":14.549942},{"c":14.56,"h":14.56,"l":14.43,"n":4,"o":14.43,"t":"2026-09-28T09:15:00Z","v":750,"vw":14.504286},{"c":14.82,"h":14.9,"l":14.82,"n":3,"o":14.89,"t":"2026-09-28T10:00:00Z","v":1034,"vw":14.878994},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-28T10:30:00Z","v":100,"vw":14.79},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-09-28T10:45:00Z","v":725,"vw":14.92},{"c":14.83,"h":14.98,"l":14.83,"n":23,"o":14.9,"t":"2026-09-28T11:00:00Z","v":6300,"vw":14.896508},{"c":14.95,"h":14.95,"l":14.94,"n":5,"o":14.9492,"t":"2026-09-28T11:15:00Z","v":682,"vw":14.946312},{"c":14.98,"h":15.05,"l":14.925,"n":27,"o":14.97,"t":"2026-09-28T11:30:00Z","v":15031,"vw":14.99069},{"c":14.95,"h":14.95,"l":14.91,"n":26,"o":14.95,"t":"2026-09-28T11:45:00Z","v":3600,"vw":14.930988},{"c":15.21,"h":15.21,"l":14.89,"n":16,"o":14.99,"t":"2026-09-28T12:00:00Z","v":4970,"vw":14.9196},{"c":15.07,"h":15.18,"l":15.05,"n":18,"o":15.18,"t":"2026-09-28T12:15:00Z","v":4963,"vw":15.080026},{"c":15.215,"h":15.215,"l":15.15,"n":20,"o":15.17,"t":"2026-09-28T12:30:00Z","v":3040,"vw":15.159623},{"c":15.42,"h":15.42,"l":15.25,"n":39,"o":15.29,"t":"2026-09-28T12:45:00Z","v":9258,"vw":15.308524},{"c":15.17,"h":15.28,"l":15.17,"n":6,"o":15.28,"t":"2026-09-28T13:00:00Z","v":606,"vw":15.208713},{"c":15.21,"h":15.21,"l":15.091,"n":19,"o":15.21,"t":"2026-09-28T13:15:00Z","v":2126,"vw":15.153297},{"c":15.41,"h":15.8,"l":14.91,"n":370,"o":15.19,"t":"2026-09-28T13:30:00Z","v":63433,"vw":15.369562},{"c":15.5,"h":16.06,"l":15.26,"n":293,"o":15.29,"t":"2026-09-28T13:45:00Z","v":74867,"vw":15.725269},{"c":14.87,"h":15.6,"l":14.8457,"n":359,"o":15.5,"t":"2026-09-28T14:00:00Z","v":82235,"vw":15.212218},{"c":15.02,"h":15.3031,"l":14.91,"n":166,"o":14.9147,"t":"2026-09-28T14:15:00Z","v":51995,"vw":15.188773},{"c":14.73,"h":15.12,"l":14.68,"n":200,"o":15.035,"t":"2026-09-28T14:30:00Z","v":51059,"vw":14.878688},{"c":14.5467,"h":14.705,"l":14.25,"n":366,"o":14.705,"t":"2026-09-28T14:45:00Z","v":66871,"vw":14.426962},{"c":14.35,"h":14.62,"l":14.35,"n":244,"o":14.5,"t":"2026-09-28T15:00:00Z","v":55884,"vw":14.475554},{"c":14.24,"h":14.3,"l":13.96,"n":350,"o":14.29,"t":"2026-09-28T15:15:00Z","v":93560,"vw":14.044664},{"c":14,"h":14.3068,"l":14,"n":80,"o":14.2655,"t":"2026-09-28T15:30:00Z","v":20140,"vw":14.190822},{"c":14.08,"h":14.09,"l":13.95,"n":116,"o":14,"t":"2026-09-28T15:45:00Z","v":22997,"vw":14.048877},{"c":14.36,"h":14.36,"l":13.87,"n":206,"o":14,"t":"2026-09-28T16:00:00Z","v":44944,"vw":14.02164},{"c":14.77,"h":14.77,"l":14.37,"n":114,"o":14.37,"t":"2026-09-28T16:15:00Z","v":16161,"vw":14.58737},{"c":14.65,"h":14.79,"l":14.59,"n":161,"o":14.73,"t":"2026-09-28T16:30:00Z","v":33035,"vw":14.68287},{"c":14.35,"h":14.68,"l":14.34,"n":48,"o":14.645,"t":"2026-09-28T16:45:00Z","v":19370,"vw":14.467568},{"c":14.55,"h":14.55,"l":14.235,"n":105,"o":14.32,"t":"2026-09-28T17:00:00Z","v":19040,"vw":14.408915},{"c":14.5103,"h":14.58,"l":14.4199,"n":63,"o":14.58,"t":"2026-09-28T17:15:00Z","v":11122,"vw":14.492848},{"c":14.43,"h":14.6003,"l":14.42,"n":23,"o":14.5,"t":"2026-09-28T17:30:00Z","v":3870,"vw":14.505134},{"c":14.5071,"h":14.5071,"l":14.43,"n":12,"o":14.48,"t":"2026-09-28T17:45:00Z","v":1325,"vw":14.48439},{"c":14.493,"h":14.59,"l":14.47,"n":13,"o":14.485,"t":"2026-09-28T18:00:00Z","v":1661,"vw":14.511452},{"c":14.39,"h":14.4593,"l":14.3744,"n":23,"o":14.45,"t":"2026-09-28T18:15:00Z","v":2805,"vw":14.397137},{"c":14.41,"h":14.41,"l":14.2751,"n":24,"o":14.405,"t":"2026-09-28T18:30:00Z","v":3151,"vw":14.328585},{"c":14.89,"h":14.89,"l":14.47,"n":160,"o":14.47,"t":"2026-09-28T18:45:00Z","v":86386,"vw":14.643238},{"c":14.71,"h":14.88,"l":14.67,"n":83,"o":14.83,"t":"2026-09-28T19:00:00Z","v":61986,"vw":14.745679},{"c":14.85,"h":14.92,"l":14.69,"n":49,"o":14.69,"t":"2026-09-28T19:15:00Z","v":12886,"vw":14.856349},{"c":14.65,"h":14.9,"l":14.6,"n":43,"o":14.87,"t":"2026-09-28T19:30:00Z","v":13905,"vw":14.720769},{"c":14.68,"h":14.74,"l":14.5065,"n":110,"o":14.68,"t":"2026-09-28T19:45:00Z","v":24666,"vw":14.642678},{"c":14.57,"h":14.76,"l":14.57,"n":11,"o":14.76,"t":"2026-09-28T20:00:00Z","v":1740,"vw":14.749024},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-09-28T20:15:00Z","v":100,"vw":14.59},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-09-28T20:45:00Z","v":100,"vw":14.61},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-09-28T21:15:00Z","v":131,"vw":14.67},{"c":14.742,"h":14.742,"l":14.742,"n":2,"o":14.742,"t":"2026-09-28T21:30:00Z","v":225,"vw":14.742},{"c":14.839,"h":14.839,"l":14.839,"n":3,"o":14.839,"t":"2026-09-28T22:15:00Z","v":202,"vw":14.839},{"c":14.8242,"h":14.8242,"l":14.7,"n":4,"o":14.7,"t":"2026-09-28T22:30:00Z","v":540,"vw":14.73684},{"c":14.73,"h":14.73,"l":14.73,"n":6,"o":14.73,"t":"2026-09-28T23:15:00Z","v":2200,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-09-28T23:30:00Z","v":100,"vw":14.73},{"c":14.74,"h":14.7992,"l":14.74,"n":5,"o":14.7408,"t":"2026-09-28T23:45:00Z","v":16369,"vw":14.742019},{"c":14.63,"h":14.93,"l":14.6,"n":26,"o":14.86,"t":"2026-09-29T08:00:00Z","v":4282,"vw":14.745432},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-09-29T08:15:00Z","v":500,"vw":14.97},{"c":15.03,"h":15.05,"l":14.98,"n":9,"o":14.98,"t":"2026-09-29T09:00:00Z","v":1622,"vw":14.996009},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-09-29T09:15:00Z","v":129,"vw":14.97},{"c":14.65,"h":14.92,"l":14.65,"n":31,"o":14.89,"t":"2026-09-29T10:00:00Z","v":9488,"vw":14.748198},{"c":14.63,"h":14.63,"l":14.63,"n":3,"o":14.63,"t":"2026-09-29T10:15:00Z","v":514,"vw":14.63},{"c":14.65,"h":14.65,"l":14.65,"n":6,"o":14.65,"t":"2026-09-29T10:30:00Z","v":472,"vw":14.65},{"c":14.72,"h":14.72,"l":14.67,"n":4,"o":14.71,"t":"2026-09-29T10:45:00Z","v":1135,"vw":14.702071},{"c":14.75,"h":14.87,"l":14.75,"n":12,"o":14.78,"t":"2026-09-29T11:00:00Z","v":5735,"vw":14.795805},{"c":14.89,"h":14.9,"l":14.88,"n":6,"o":14.88,"t":"2026-09-29T11:15:00Z","v":1151,"vw":14.883913},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-09-29T11:45:00Z","v":215,"vw":14.73},{"c":14.91,"h":14.91,"l":14.819,"n":8,"o":14.819,"t":"2026-09-29T12:00:00Z","v":824,"vw":14.865571},{"c":14.6154,"h":14.7,"l":14.6154,"n":4,"o":14.7,"t":"2026-09-29T12:30:00Z","v":1224,"vw":14.6436},{"c":14.69,"h":14.69,"l":14.62,"n":4,"o":14.62,"t":"2026-09-29T12:45:00Z","v":915,"vw":14.646667},{"c":14.8656,"h":14.8656,"l":14.6594,"n":15,"o":14.67,"t":"2026-09-29T13:00:00Z","v":1830,"vw":14.70215},{"c":14.71,"h":14.8906,"l":14.7,"n":56,"o":14.7581,"t":"2026-09-29T13:15:00Z","v":9127,"vw":14.787031},{"c":14.7499,"h":14.92,"l":14.5,"n":315,"o":14.92,"t":"2026-09-29T13:30:00Z","v":61075,"vw":14.705842},{"c":15.5,"h":15.7684,"l":14.77,"n":368,"o":14.77,"t":"2026-09-29T13:45:00Z","v":69149,"vw":15.420374},{"c":15.44,"h":15.62,"l":15.2725,"n":161,"o":15.5299,"t":"2026-09-29T14:00:00Z","v":25820,"vw":15.407689},{"c":15.75,"h":15.86,"l":15.47,"n":276,"o":15.47,"t":"2026-09-29T14:15:00Z","v":117183,"vw":15.662593},{"c":15.7,"h":15.82,"l":15.55,"n":194,"o":15.7501,"t":"2026-09-29T14:30:00Z","v":55480,"vw":15.61462},{"c":15.71,"h":15.72,"l":15.4697,"n":139,"o":15.69,"t":"2026-09-29T14:45:00Z","v":38257,"vw":15.651576},{"c":15.8937,"h":15.8937,"l":15.6461,"n":248,"o":15.72,"t":"2026-09-29T15:00:00Z","v":81919,"vw":15.703893},{"c":15.57,"h":15.92,"l":15.5167,"n":141,"o":15.91,"t":"2026-09-29T15:15:00Z","v":36315,"vw":15.615893},{"c":15.73,"h":15.7432,"l":15.5999,"n":72,"o":15.63,"t":"2026-09-29T15:30:00Z","v":11872,"vw":15.644992},{"c":15.8575,"h":15.89,"l":15.75,"n":77,"o":15.78,"t":"2026-09-29T15:45:00Z","v":8848,"vw":15.811299},{"c":15.79,"h":15.9,"l":15.71,"n":59,"o":15.8825,"t":"2026-09-29T16:00:00Z","v":6765,"vw":15.80881},{"c":15.78,"h":15.83,"l":15.65,"n":60,"o":15.69,"t":"2026-09-29T16:15:00Z","v":11264,"vw":15.761568},{"c":15.49,"h":15.79,"l":15.4605,"n":56,"o":15.78,"t":"2026-09-29T16:30:00Z","v":11599,"vw":15.659964},{"c":15.53,"h":15.535,"l":15.4205,"n":63,"o":15.4443,"t":"2026-09-29T16:45:00Z","v":12627,"vw":15.471957},{"c":15.53,"h":15.56,"l":15.42,"n":27,"o":15.4358,"t":"2026-09-29T17:00:00Z","v":6183,"vw":15.514133},{"c":15.575,"h":15.63,"l":15.525,"n":59,"o":15.59,"t":"2026-09-29T17:15:00Z","v":13239,"vw":15.592698},{"c":15.58,"h":15.61,"l":15.53,"n":82,"o":15.551,"t":"2026-09-29T17:30:00Z","v":22839,"vw":15.554078},{"c":15.44,"h":15.58,"l":15.43,"n":61,"o":15.58,"t":"2026-09-29T17:45:00Z","v":14386,"vw":15.525803},{"c":15.66,"h":15.68,"l":15.47,"n":89,"o":15.47,"t":"2026-09-29T18:00:00Z","v":11187,"vw":15.590361},{"c":15.63,"h":15.67,"l":15.56,"n":76,"o":15.635,"t":"2026-09-29T18:15:00Z","v":13392,"vw":15.604058},{"c":15.8,"h":15.8157,"l":15.59,"n":71,"o":15.63,"t":"2026-09-29T18:30:00Z","v":16898,"vw":15.704946},{"c":15.65,"h":15.7903,"l":15.6,"n":150,"o":15.7903,"t":"2026-09-29T18:45:00Z","v":25024,"vw":15.689577},{"c":15.39,"h":15.65,"l":15.37,"n":91,"o":15.65,"t":"2026-09-29T19:00:00Z","v":12028,"vw":15.470991},{"c":15.339,"h":15.38,"l":15.305,"n":45,"o":15.38,"t":"2026-09-29T19:15:00Z","v":7299,"vw":15.347621},{"c":15.21,"h":15.39,"l":15.2079,"n":288,"o":15.2672,"t":"2026-09-29T19:30:00Z","v":63039,"vw":15.324961},{"c":15.2,"h":15.28,"l":15.11,"n":196,"o":15.1701,"t":"2026-09-29T19:45:00Z","v":23296,"vw":15.185917},{"c":15.34,"h":15.34,"l":15.13,"n":9,"o":15.15,"t":"2026-09-29T20:00:00Z","v":1104,"vw":15.166378},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-29T20:15:00Z","v":460,"vw":15.25},{"c":15.24,"h":15.355,"l":15.24,"n":5,"o":15.355,"t":"2026-09-29T20:45:00Z","v":800,"vw":15.332742},{"c":15.3785,"h":15.4,"l":15.3785,"n":2,"o":15.4,"t":"2026-09-29T21:15:00Z","v":755,"vw":15.381348},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-29T21:30:00Z","v":1000,"vw":15.35},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-09-29T21:45:00Z","v":150,"vw":15.26},{"c":15.29,"h":15.3,"l":15.29,"n":3,"o":15.29,"t":"2026-09-29T22:00:00Z","v":600,"vw":15.291667},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-09-29T22:30:00Z","v":390,"vw":15.33},{"c":15,"h":15.15,"l":14.78,"n":41,"o":15.11,"t":"2026-09-30T08:00:00Z","v":7987,"vw":15.002459},{"c":15.1,"h":15.15,"l":15.1,"n":3,"o":15.15,"t":"2026-09-30T08:15:00Z","v":464,"vw":15.115841},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-09-30T08:45:00Z","v":2006,"vw":15.05},{"c":15.04,"h":15.04,"l":15.03,"n":7,"o":15.03,"t":"2026-09-30T09:15:00Z","v":2000,"vw":15.03641},{"c":14.87,"h":14.87,"l":14.87,"n":4,"o":14.87,"t":"2026-09-30T10:15:00Z","v":300,"vw":14.87},{"c":14.79,"h":14.99,"l":14.79,"n":18,"o":14.99,"t":"2026-09-30T11:00:00Z","v":1339,"vw":14.863847},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-30T11:30:00Z","v":200,"vw":14.9},{"c":14.9,"h":14.93,"l":14.89,"n":12,"o":14.93,"t":"2026-09-30T11:45:00Z","v":2332,"vw":14.901805},{"c":14.95,"h":14.95,"l":14.91,"n":3,"o":14.91,"t":"2026-09-30T12:00:00Z","v":780,"vw":14.936667},{"c":14.7832,"h":14.89,"l":14.7832,"n":12,"o":14.89,"t":"2026-09-30T12:15:00Z","v":3610,"vw":14.799055},{"c":15.42,"h":15.6,"l":15.42,"n":48,"o":15.5,"t":"2026-09-30T12:30:00Z","v":5129,"vw":15.485316},{"c":15.38,"h":15.46,"l":15.37,"n":23,"o":15.42,"t":"2026-09-30T12:45:00Z","v":9180,"vw":15.433428},{"c":15.5508,"h":15.57,"l":15.35,"n":16,"o":15.35,"t":"2026-09-30T13:00:00Z","v":4616,"vw":15.534653},{"c":15.6,"h":15.6,"l":15.43,"n":9,"o":15.45,"t":"2026-09-30T13:15:00Z","v":2146,"vw":15.440989},{"c":15.42,"h":15.6017,"l":14.96,"n":323,"o":15.57,"t":"2026-09-30T13:30:00Z","v":47687,"vw":15.312414},{"c":15.5,"h":15.58,"l":15.22,"n":156,"o":15.5,"t":"2026-09-30T13:45:00Z","v":33279,"vw":15.396681},{"c":15.11,"h":15.51,"l":14.89,"n":145,"o":15.5,"t":"2026-09-30T14:00:00Z","v":25766,"vw":15.235432},{"c":14.97,"h":15.13,"l":14.97,"n":87,"o":15.13,"t":"2026-09-30T14:15:00Z","v":14681,"vw":15.037695},{"c":14.675,"h":14.9,"l":14.55,"n":309,"o":14.9,"t":"2026-09-30T14:30:00Z","v":85686,"vw":14.638512},{"c":14.63,"h":14.7,"l":14.595,"n":81,"o":14.69,"t":"2026-09-30T14:45:00Z","v":17964,"vw":14.66323},{"c":14.43,"h":14.66,"l":14.165,"n":239,"o":14.625,"t":"2026-09-30T15:00:00Z","v":37838,"vw":14.457305},{"c":14.28,"h":14.43,"l":14.2216,"n":100,"o":14.41,"t":"2026-09-30T15:15:00Z","v":12410,"vw":14.313619},{"c":14.265,"h":14.3299,"l":14.2,"n":184,"o":14.28,"t":"2026-09-30T15:30:00Z","v":37971,"vw":14.287659},{"c":14.085,"h":14.31,"l":14,"n":268,"o":14.265,"t":"2026-09-30T15:45:00Z","v":49583,"vw":14.145361},{"c":14.17,"h":14.2699,"l":14.1001,"n":63,"o":14.21,"t":"2026-09-30T16:00:00Z","v":10458,"vw":14.181615},{"c":14.1,"h":14.16,"l":14.05,"n":83,"o":14.15,"t":"2026-09-30T16:15:00Z","v":12364,"vw":14.128126},{"c":14.23,"h":14.26,"l":14.04,"n":96,"o":14.1301,"t":"2026-09-30T16:30:00Z","v":16761,"vw":14.14388},{"c":14.52,"h":14.529,"l":14.33,"n":86,"o":14.33,"t":"2026-09-30T16:45:00Z","v":22648,"vw":14.476598},{"c":14.67,"h":14.76,"l":14.54,"n":115,"o":14.54,"t":"2026-09-30T17:00:00Z","v":17762,"vw":14.638124},{"c":14.33,"h":14.62,"l":14.2752,"n":128,"o":14.57,"t":"2026-09-30T17:15:00Z","v":22494,"vw":14.435755},{"c":14.38,"h":14.4,"l":14.35,"n":33,"o":14.38,"t":"2026-09-30T17:30:00Z","v":3215,"vw":14.374084},{"c":14.6,"h":14.71,"l":14.38,"n":75,"o":14.38,"t":"2026-09-30T17:45:00Z","v":5560,"vw":14.5671},{"c":14.7,"h":14.7,"l":14.57,"n":44,"o":14.63,"t":"2026-09-30T18:00:00Z","v":12130,"vw":14.614792},{"c":14.75,"h":14.75,"l":14.59,"n":46,"o":14.71,"t":"2026-09-30T18:15:00Z","v":4916,"vw":14.676604},{"c":14.68,"h":14.7734,"l":14.68,"n":25,"o":14.7734,"t":"2026-09-30T18:30:00Z","v":2983,"vw":14.71971},{"c":14.54,"h":14.68,"l":14.5,"n":60,"o":14.68,"t":"2026-09-30T18:45:00Z","v":5305,"vw":14.603351},{"c":14.59,"h":14.59,"l":14.37,"n":112,"o":14.44,"t":"2026-09-30T19:00:00Z","v":14867,"vw":14.488838},{"c":15.085,"h":15.1,"l":14.51,"n":166,"o":14.5637,"t":"2026-09-30T19:15:00Z","v":35066,"vw":14.778725},{"c":15.04,"h":15.3126,"l":14.8975,"n":310,"o":15.085,"t":"2026-09-30T19:30:00Z","v":69647,"vw":15.175179},{"c":15.09,"h":15.27,"l":15.0471,"n":202,"o":15.08,"t":"2026-09-30T19:45:00Z","v":36702,"vw":15.164238},{"c":14.85,"h":14.99,"l":14.79,"n":29,"o":14.99,"t":"2026-09-30T20:00:00Z","v":20469,"vw":14.821203},{"c":15,"h":15.14,"l":14.86,"n":10,"o":14.8669,"t":"2026-09-30T20:15:00Z","v":4070,"vw":14.938445},{"c":14.92,"h":15,"l":14.8657,"n":47,"o":14.8657,"t":"2026-09-30T20:30:00Z","v":5314,"vw":14.961895},{"c":14.87,"h":14.9473,"l":14.87,"n":3,"o":14.9473,"t":"2026-09-30T20:45:00Z","v":467,"vw":14.926408},{"c":14.94,"h":14.94,"l":14.8018,"n":16,"o":14.86,"t":"2026-09-30T21:00:00Z","v":1093,"vw":14.877267},{"c":14.748,"h":14.748,"l":14.5,"n":25,"o":14.65,"t":"2026-09-30T21:15:00Z","v":12690,"vw":14.684902},{"c":14.74,"h":14.74,"l":14.548,"n":8,"o":14.74,"t":"2026-09-30T21:30:00Z","v":2873,"vw":14.713092},{"c":14.77,"h":14.8,"l":14.74,"n":13,"o":14.74,"t":"2026-09-30T21:45:00Z","v":1468,"vw":14.751937},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-09-30T22:15:00Z","v":343,"vw":14.95},{"c":14.9644,"h":14.99,"l":14.87,"n":3,"o":14.87,"t":"2026-09-30T22:30:00Z","v":2220,"vw":14.880508},{"c":14.99,"h":14.99,"l":14.98,"n":3,"o":14.98,"t":"2026-09-30T22:45:00Z","v":340,"vw":14.983529},{"c":14.94,"h":14.94,"l":14.8804,"n":2,"o":14.8804,"t":"2026-09-30T23:00:00Z","v":220,"vw":14.912909},{"c":14.9,"h":14.91,"l":14.9,"n":4,"o":14.91,"t":"2026-09-30T23:15:00Z","v":1001,"vw":14.903226},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-30T23:30:00Z","v":100,"vw":15},{"c":15.214,"h":15.2266,"l":15.0334,"n":18,"o":15.076,"t":"2026-09-30T23:45:00Z","v":3285,"vw":15.154492},{"c":15.72,"h":16.2853,"l":15.64,"n":179,"o":16.03,"t":"2026-10-01T08:00:00Z","v":24691,"vw":16.000584},{"c":15.55,"h":15.6,"l":15.55,"n":20,"o":15.6,"t":"2026-10-01T08:30:00Z","v":3641,"vw":15.577576},{"c":15.62,"h":15.65,"l":15.62,"n":4,"o":15.65,"t":"2026-10-01T09:15:00Z","v":410,"vw":15.642665},{"c":15.7,"h":15.7,"l":15.67,"n":70,"o":15.68,"t":"2026-10-01T09:30:00Z","v":18590,"vw":15.696123},{"c":15.56,"h":15.5837,"l":15.5,"n":13,"o":15.5,"t":"2026-10-01T11:00:00Z","v":2084,"vw":15.556182},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-01T11:30:00Z","v":200,"vw":15.48},{"c":15.51,"h":15.5361,"l":15.43,"n":5,"o":15.43,"t":"2026-10-01T11:45:00Z","v":1036,"vw":15.51266},{"c":15.5177,"h":15.53,"l":15.4,"n":6,"o":15.53,"t":"2026-10-01T12:00:00Z","v":1779,"vw":15.469011},{"c":15.41,"h":15.41,"l":15.4,"n":7,"o":15.4,"t":"2026-10-01T12:15:00Z","v":2791,"vw":15.404265},{"c":15.21,"h":15.3484,"l":15.21,"n":11,"o":15.27,"t":"2026-10-01T12:45:00Z","v":927,"vw":15.282629},{"c":15.48,"h":15.63,"l":15.28,"n":238,"o":15.31,"t":"2026-10-01T13:00:00Z","v":33322,"vw":15.426383},{"c":15.49,"h":15.62,"l":15.23,"n":74,"o":15.5,"t":"2026-10-01T13:15:00Z","v":15952,"vw":15.513278},{"c":14.755,"h":15.59,"l":14.73,"n":601,"o":15.59,"t":"2026-10-01T13:30:00Z","v":121189,"vw":15.089846},{"c":15.56,"h":15.7672,"l":14.86,"n":388,"o":15,"t":"2026-10-01T13:45:00Z","v":67099,"vw":15.39916},{"c":15.13,"h":15.6,"l":15.04,"n":231,"o":15.6,"t":"2026-10-01T14:00:00Z","v":54986,"vw":15.44106},{"c":15.26,"h":15.35,"l":14.9,"n":421,"o":15.215,"t":"2026-10-01T14:15:00Z","v":102831,"vw":15.080172},{"c":15.31,"h":15.37,"l":15.025,"n":318,"o":15.29,"t":"2026-10-01T14:30:00Z","v":57376,"vw":15.183928},{"c":15.29,"h":15.5,"l":15.23,"n":151,"o":15.325,"t":"2026-10-01T14:45:00Z","v":31087,"vw":15.329495},{"c":15.1,"h":15.3897,"l":15.05,"n":151,"o":15.37,"t":"2026-10-01T15:00:00Z","v":20981,"vw":15.135244},{"c":15.355,"h":15.4223,"l":15.075,"n":231,"o":15.09,"t":"2026-10-01T15:15:00Z","v":35036,"vw":15.28897},{"c":15.28,"h":15.355,"l":15.147,"n":60,"o":15.355,"t":"2026-10-01T15:30:00Z","v":5602,"vw":15.218941},{"c":15.44,"h":15.555,"l":15.2811,"n":118,"o":15.3357,"t":"2026-10-01T15:45:00Z","v":25842,"vw":15.437724},{"c":15.475,"h":15.5,"l":15.43,"n":80,"o":15.4498,"t":"2026-10-01T16:00:00Z","v":7193,"vw":15.472758},{"c":15.5007,"h":15.7,"l":15.5007,"n":145,"o":15.52,"t":"2026-10-01T16:15:00Z","v":42988,"vw":15.616814},{"c":15.275,"h":15.66,"l":15.2401,"n":118,"o":15.535,"t":"2026-10-01T16:30:00Z","v":28976,"vw":15.427163},{"c":15.18,"h":15.4208,"l":15.055,"n":116,"o":15.27,"t":"2026-10-01T16:45:00Z","v":39240,"vw":15.244399},{"c":15.4428,"h":15.56,"l":15.18,"n":169,"o":15.21,"t":"2026-10-01T17:00:00Z","v":22324,"vw":15.280414},{"c":15.7296,"h":15.746,"l":15.4001,"n":110,"o":15.45,"t":"2026-10-01T17:15:00Z","v":27116,"vw":15.622599},{"c":15.5,"h":15.8,"l":15.3711,"n":188,"o":15.72,"t":"2026-10-01T17:30:00Z","v":31295,"vw":15.630073},{"c":15.371,"h":15.65,"l":15.371,"n":127,"o":15.515,"t":"2026-10-01T17:45:00Z","v":54219,"vw":15.436797},{"c":15.1903,"h":15.335,"l":15.06,"n":147,"o":15.335,"t":"2026-10-01T18:00:00Z","v":17926,"vw":15.175254},{"c":15.33,"h":15.369,"l":15.17,"n":115,"o":15.17,"t":"2026-10-01T18:15:00Z","v":20682,"vw":15.298594},{"c":15.345,"h":15.5,"l":15.32,"n":69,"o":15.33,"t":"2026-10-01T18:30:00Z","v":18164,"vw":15.41028},{"c":15.26,"h":15.37,"l":15.11,"n":103,"o":15.35,"t":"2026-10-01T18:45:00Z","v":23201,"vw":15.211846},{"c":14.85,"h":15.3,"l":14.82,"n":244,"o":15.3,"t":"2026-10-01T19:00:00Z","v":57940,"vw":14.893681},{"c":14.925,"h":14.99,"l":14.8277,"n":86,"o":14.8277,"t":"2026-10-01T19:15:00Z","v":12443,"vw":14.929977},{"c":14.845,"h":14.98,"l":14.81,"n":121,"o":14.91,"t":"2026-10-01T19:30:00Z","v":25862,"vw":14.879502},{"c":15.105,"h":15.25,"l":14.85,"n":195,"o":14.85,"t":"2026-10-01T19:45:00Z","v":25384,"vw":15.076492},{"c":15.19,"h":15.2091,"l":15.11,"n":11,"o":15.11,"t":"2026-10-01T20:00:00Z","v":3021,"vw":15.12662},{"c":15.2082,"h":15.2082,"l":15.2082,"n":1,"o":15.2082,"t":"2026-10-01T20:15:00Z","v":100,"vw":15.2082},{"c":15.14,"h":15.15,"l":15.14,"n":5,"o":15.15,"t":"2026-10-01T20:30:00Z","v":350,"vw":15.145536},{"c":13.37,"h":15.1,"l":13.06,"n":290,"o":15.1,"t":"2026-10-01T21:15:00Z","v":43194,"vw":13.852036},{"c":13.78,"h":14.3336,"l":13.2353,"n":202,"o":13.48,"t":"2026-10-01T21:30:00Z","v":15730,"vw":13.585091},{"c":13.75,"h":13.98,"l":13.7,"n":55,"o":13.8,"t":"2026-10-01T21:45:00Z","v":12161,"vw":13.824065},{"c":14,"h":14.06,"l":13.95,"n":19,"o":14.02,"t":"2026-10-01T22:00:00Z","v":4480,"vw":14.020657},{"c":14.02,"h":14.21,"l":14.02,"n":17,"o":14.21,"t":"2026-10-01T22:15:00Z","v":2649,"vw":14.169807},{"c":14.27,"h":14.3,"l":14.12,"n":33,"o":14.12,"t":"2026-10-01T22:30:00Z","v":20013,"vw":14.288844},{"c":14.2699,"h":14.27,"l":14.1119,"n":52,"o":14.2,"t":"2026-10-01T22:45:00Z","v":31344,"vw":14.197457},{"c":14.27,"h":14.27,"l":14.11,"n":19,"o":14.26,"t":"2026-10-01T23:00:00Z","v":4418,"vw":14.223767},{"c":14.48,"h":14.48,"l":14.2366,"n":37,"o":14.2366,"t":"2026-10-01T23:15:00Z","v":5135,"vw":14.373422},{"c":14.1327,"h":14.5,"l":14.1327,"n":27,"o":14.48,"t":"2026-10-01T23:30:00Z","v":2466,"vw":14.412134},{"c":14.16,"h":14.18,"l":14.12,"n":167,"o":14.12,"t":"2026-10-01T23:45:00Z","v":33498,"vw":14.169704},{"c":14.8,"h":14.8,"l":14.6,"n":44,"o":14.73,"t":"2026-10-02T08:00:00Z","v":6189,"vw":14.679218},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-02T08:15:00Z","v":250,"vw":14.79},{"c":14.8,"h":14.8,"l":14.79,"n":7,"o":14.8,"t":"2026-10-02T08:30:00Z","v":1050,"vw":14.793684},{"c":14.72,"h":14.72,"l":14.72,"n":6,"o":14.72,"t":"2026-10-02T08:45:00Z","v":663,"vw":14.72},{"c":14.54,"h":14.54,"l":14.53,"n":10,"o":14.54,"t":"2026-10-02T09:00:00Z","v":1320,"vw":14.539176},{"c":14.62,"h":14.62,"l":14.59,"n":5,"o":14.59,"t":"2026-10-02T09:15:00Z","v":800,"vw":14.608666},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-02T09:30:00Z","v":100,"vw":14.58},{"c":14.68,"h":14.68,"l":14.68,"n":4,"o":14.68,"t":"2026-10-02T09:45:00Z","v":2088,"vw":14.68},{"c":14.51,"h":14.51,"l":14.5,"n":4,"o":14.5,"t":"2026-10-02T10:15:00Z","v":622,"vw":14.504027},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-02T10:30:00Z","v":2800,"vw":14.64},{"c":14.45,"h":14.74,"l":14.45,"n":53,"o":14.6134,"t":"2026-10-02T11:00:00Z","v":13054,"vw":14.562988},{"c":14.2603,"h":14.52,"l":14.26,"n":23,"o":14.3996,"t":"2026-10-02T11:15:00Z","v":6789,"vw":14.354954},{"c":14.39,"h":14.43,"l":14.28,"n":15,"o":14.3135,"t":"2026-10-02T11:30:00Z","v":2063,"vw":14.360242},{"c":14.39,"h":14.39,"l":14.39,"n":3,"o":14.39,"t":"2026-10-02T11:45:00Z","v":307,"vw":14.39},{"c":14.54,"h":14.54,"l":14.36,"n":20,"o":14.47,"t":"2026-10-02T12:00:00Z","v":5648,"vw":14.457658},{"c":14.63,"h":14.63,"l":14.4305,"n":15,"o":14.48,"t":"2026-10-02T12:15:00Z","v":794,"vw":14.538262},{"c":14.64,"h":14.99,"l":14.6,"n":119,"o":14.79,"t":"2026-10-02T12:30:00Z","v":45248,"vw":14.732771},{"c":14.39,"h":14.64,"l":14.32,"n":129,"o":14.61,"t":"2026-10-02T12:45:00Z","v":16408,"vw":14.462525},{"c":14.42,"h":14.533,"l":14.2,"n":108,"o":14.51,"t":"2026-10-02T13:00:00Z","v":20610,"vw":14.361308},{"c":14.39,"h":14.6,"l":14.26,"n":156,"o":14.5175,"t":"2026-10-02T13:15:00Z","v":25825,"vw":14.464023},{"c":14.72,"h":15.2804,"l":13.88,"n":1726,"o":14.35,"t":"2026-10-02T13:30:00Z","v":393797,"vw":14.451279},{"c":15.07,"h":15.2031,"l":14.56,"n":605,"o":14.79,"t":"2026-10-02T13:45:00Z","v":109899,"vw":14.952556},{"c":14.98,"h":15.65,"l":14.86,"n":598,"o":15.08,"t":"2026-10-02T14:00:00Z","v":122524,"vw":15.429105},{"c":15.47,"h":15.58,"l":14.89,"n":312,"o":15.05,"t":"2026-10-02T14:15:00Z","v":52350,"vw":15.309797},{"c":15.15,"h":15.6601,"l":15.15,"n":347,"o":15.39,"t":"2026-10-02T14:30:00Z","v":56577,"vw":15.403552},{"c":15.18,"h":15.54,"l":15.1301,"n":142,"o":15.21,"t":"2026-10-02T14:45:00Z","v":27494,"vw":15.290093},{"c":15.05,"h":15.37,"l":14.95,"n":169,"o":15.16,"t":"2026-10-02T15:00:00Z","v":35970,"vw":15.168776},{"c":15.02,"h":15.195,"l":14.8225,"n":200,"o":15.095,"t":"2026-10-02T15:15:00Z","v":74671,"vw":14.969748},{"c":14.94,"h":15.0743,"l":14.9125,"n":83,"o":15.01,"t":"2026-10-02T15:30:00Z","v":14322,"vw":14.991749},{"c":15.07,"h":15.1734,"l":14.93,"n":208,"o":14.98,"t":"2026-10-02T15:45:00Z","v":44371,"vw":15.055547},{"c":15.05,"h":15.1402,"l":15.0113,"n":59,"o":15.03,"t":"2026-10-02T16:00:00Z","v":7586,"vw":15.065469},{"c":15.095,"h":15.14,"l":15,"n":79,"o":15.02,"t":"2026-10-02T16:15:00Z","v":11775,"vw":15.074983},{"c":14.9056,"h":15.2231,"l":14.9056,"n":118,"o":15.1387,"t":"2026-10-02T16:30:00Z","v":49174,"vw":15.101449},{"c":14.975,"h":15,"l":14.9,"n":68,"o":14.955,"t":"2026-10-02T16:45:00Z","v":22231,"vw":14.970579},{"c":14.7341,"h":15.06,"l":14.71,"n":95,"o":15.06,"t":"2026-10-02T17:00:00Z","v":14071,"vw":14.798984},{"c":14.6,"h":14.81,"l":14.5,"n":170,"o":14.745,"t":"2026-10-02T17:15:00Z","v":45937,"vw":14.612156},{"c":14.6,"h":14.68,"l":14.5111,"n":56,"o":14.55,"t":"2026-10-02T17:30:00Z","v":9743,"vw":14.615038},{"c":14.65,"h":14.725,"l":14.59,"n":49,"o":14.62,"t":"2026-10-02T17:45:00Z","v":6392,"vw":14.61394},{"c":14.5,"h":14.66,"l":14.4201,"n":117,"o":14.63,"t":"2026-10-02T18:00:00Z","v":15099,"vw":14.524747},{"c":14.43,"h":14.5767,"l":14.43,"n":64,"o":14.56,"t":"2026-10-02T18:15:00Z","v":10799,"vw":14.496725},{"c":14.47,"h":14.48,"l":14.42,"n":34,"o":14.42,"t":"2026-10-02T18:30:00Z","v":4285,"vw":14.451181},{"c":14.77,"h":14.8,"l":14.5,"n":55,"o":14.5,"t":"2026-10-02T18:45:00Z","v":7944,"vw":14.665488},{"c":14.77,"h":14.835,"l":14.706,"n":121,"o":14.7609,"t":"2026-10-02T19:00:00Z","v":13043,"vw":14.789644},{"c":14.65,"h":14.83,"l":14.64,"n":120,"o":14.76,"t":"2026-10-02T19:15:00Z","v":14960,"vw":14.745168},{"c":14.59,"h":14.77,"l":14.58,"n":119,"o":14.67,"t":"2026-10-02T19:30:00Z","v":20861,"vw":14.693061},{"c":14.54,"h":14.6434,"l":14.44,"n":190,"o":14.61,"t":"2026-10-02T19:45:00Z","v":25009,"vw":14.52266},{"c":14.64,"h":14.7,"l":14.6,"n":21,"o":14.6,"t":"2026-10-02T20:00:00Z","v":6224,"vw":14.618398},{"c":14.59,"h":14.67,"l":14.59,"n":6,"o":14.62,"t":"2026-10-02T20:15:00Z","v":910,"vw":14.63145},{"c":14.6,"h":14.65,"l":14.6,"n":8,"o":14.65,"t":"2026-10-02T20:45:00Z","v":1560,"vw":14.607737},{"c":14.55,"h":14.55,"l":14.55,"n":5,"o":14.55,"t":"2026-10-02T21:15:00Z","v":3500,"vw":14.55},{"c":14.6311,"h":14.6311,"l":14.6311,"n":2,"o":14.6311,"t":"2026-10-02T21:30:00Z","v":151,"vw":14.6311},{"c":14.5,"h":14.58,"l":14.5,"n":2,"o":14.58,"t":"2026-10-02T21:45:00Z","v":3900,"vw":14.508205},{"c":14.6163,"h":14.6163,"l":14.47,"n":26,"o":14.48,"t":"2026-10-02T22:30:00Z","v":2765,"vw":14.479704},{"c":14.59,"h":14.59,"l":14.55,"n":2,"o":14.55,"t":"2026-10-02T23:15:00Z","v":1600,"vw":14.575},{"c":14.64,"h":14.64,"l":14.64,"n":8,"o":14.64,"t":"2026-10-02T23:30:00Z","v":121,"vw":14.64},{"c":14.59,"h":14.64,"l":14.59,"n":11,"o":14.64,"t":"2026-10-02T23:45:00Z","v":837,"vw":14.618035},{"c":14.9,"h":15.03,"l":14.85,"n":24,"o":15.03,"t":"2026-10-05T08:00:00Z","v":5045,"vw":14.968981},{"c":14.7,"h":14.83,"l":14.7,"n":59,"o":14.83,"t":"2026-10-05T08:30:00Z","v":7328,"vw":14.747113},{"c":14.62,"h":14.62,"l":14.58,"n":6,"o":14.6,"t":"2026-10-05T08:45:00Z","v":1060,"vw":14.598958},{"c":14.58,"h":14.6,"l":14.58,"n":25,"o":14.6,"t":"2026-10-05T09:30:00Z","v":3533,"vw":14.591042},{"c":14.43,"h":14.71,"l":14.43,"n":33,"o":14.71,"t":"2026-10-05T11:00:00Z","v":5355,"vw":14.529719},{"c":14.585,"h":14.7,"l":14.585,"n":5,"o":14.7,"t":"2026-10-05T11:30:00Z","v":2800,"vw":14.644107},{"c":14.49,"h":14.55,"l":14.49,"n":2,"o":14.55,"t":"2026-10-05T12:00:00Z","v":220,"vw":14.522727},{"c":14.52,"h":14.52,"l":14.51,"n":2,"o":14.51,"t":"2026-10-05T12:30:00Z","v":430,"vw":14.515744},{"c":14.53,"h":14.54,"l":14.44,"n":13,"o":14.5,"t":"2026-10-05T12:45:00Z","v":1805,"vw":14.474444},{"c":14.8292,"h":14.8292,"l":14.46,"n":75,"o":14.52,"t":"2026-10-05T13:00:00Z","v":10520,"vw":14.603696},{"c":14.91,"h":14.94,"l":14.66,"n":34,"o":14.8,"t":"2026-10-05T13:15:00Z","v":4272,"vw":14.815603},{"c":14.6556,"h":15.04,"l":14.23,"n":432,"o":15.02,"t":"2026-10-05T13:30:00Z","v":66858,"vw":14.644705},{"c":14.6304,"h":14.81,"l":14.3101,"n":231,"o":14.79,"t":"2026-10-05T13:45:00Z","v":49937,"vw":14.564707},{"c":14.49,"h":14.705,"l":14.3101,"n":84,"o":14.705,"t":"2026-10-05T14:00:00Z","v":18280,"vw":14.441411},{"c":15.01,"h":15.01,"l":14.475,"n":371,"o":14.475,"t":"2026-10-05T14:15:00Z","v":76976,"vw":14.851576},{"c":15.085,"h":15.22,"l":14.83,"n":259,"o":14.9,"t":"2026-10-05T14:30:00Z","v":47446,"vw":15.071145},{"c":15.32,"h":15.43,"l":15.03,"n":316,"o":15.11,"t":"2026-10-05T14:45:00Z","v":61447,"vw":15.21115},{"c":15.2,"h":15.4,"l":15.12,"n":114,"o":15.345,"t":"2026-10-05T15:00:00Z","v":38173,"vw":15.316419},{"c":15.47,"h":15.47,"l":15.17,"n":124,"o":15.17,"t":"2026-10-05T15:15:00Z","v":15365,"vw":15.342107},{"c":15.43,"h":15.5,"l":15.3,"n":410,"o":15.41,"t":"2026-10-05T15:30:00Z","v":107243,"vw":15.4701},{"c":15.66,"h":15.79,"l":15.4099,"n":344,"o":15.45,"t":"2026-10-05T15:45:00Z","v":59188,"vw":15.567195},{"c":15.45,"h":15.68,"l":15.42,"n":216,"o":15.61,"t":"2026-10-05T16:00:00Z","v":38052,"vw":15.573446},{"c":15.15,"h":15.3744,"l":15.15,"n":125,"o":15.37,"t":"2026-10-05T16:15:00Z","v":29865,"vw":15.301059},{"c":15.5,"h":15.5,"l":15.155,"n":93,"o":15.18,"t":"2026-10-05T16:30:00Z","v":17303,"vw":15.308185},{"c":15.365,"h":15.6,"l":15.34,"n":87,"o":15.58,"t":"2026-10-05T16:45:00Z","v":30351,"vw":15.478353},{"c":15.555,"h":15.555,"l":15.31,"n":47,"o":15.3999,"t":"2026-10-05T17:00:00Z","v":7640,"vw":15.408807},{"c":15.515,"h":15.6585,"l":15.48,"n":78,"o":15.58,"t":"2026-10-05T17:15:00Z","v":18254,"vw":15.54848},{"c":15.47,"h":15.63,"l":15.47,"n":77,"o":15.495,"t":"2026-10-05T17:30:00Z","v":17841,"vw":15.550617},{"c":15.4,"h":15.55,"l":15.37,"n":68,"o":15.55,"t":"2026-10-05T17:45:00Z","v":8438,"vw":15.465397},{"c":15.3,"h":15.5,"l":15.3,"n":59,"o":15.37,"t":"2026-10-05T18:00:00Z","v":11670,"vw":15.393098},{"c":15.31,"h":15.3294,"l":15.2401,"n":31,"o":15.28,"t":"2026-10-05T18:15:00Z","v":9353,"vw":15.282554},{"c":15.37,"h":15.455,"l":15.32,"n":44,"o":15.37,"t":"2026-10-05T18:30:00Z","v":7639,"vw":15.399539},{"c":15.35,"h":15.415,"l":15.29,"n":36,"o":15.415,"t":"2026-10-05T18:45:00Z","v":3447,"vw":15.348419},{"c":15.6,"h":15.65,"l":15.355,"n":107,"o":15.355,"t":"2026-10-05T19:00:00Z","v":32478,"vw":15.557199},{"c":15.28,"h":15.59,"l":15.23,"n":147,"o":15.59,"t":"2026-10-05T19:15:00Z","v":20059,"vw":15.379911},{"c":15.495,"h":15.56,"l":15.29,"n":110,"o":15.29,"t":"2026-10-05T19:30:00Z","v":16553,"vw":15.508531},{"c":15.58,"h":15.589,"l":15.4,"n":130,"o":15.485,"t":"2026-10-05T19:45:00Z","v":21050,"vw":15.483936},{"c":15.58,"h":15.6811,"l":15.54,"n":42,"o":15.59,"t":"2026-10-05T20:00:00Z","v":6029,"vw":15.585847},{"c":15.6668,"h":15.679,"l":15.66,"n":24,"o":15.679,"t":"2026-10-05T20:15:00Z","v":2172,"vw":15.667503},{"c":15.6499,"h":15.6499,"l":15.6499,"n":1,"o":15.6499,"t":"2026-10-05T20:30:00Z","v":100,"vw":15.6499},{"c":15.7,"h":15.7,"l":15.5601,"n":7,"o":15.5601,"t":"2026-10-05T20:45:00Z","v":2160,"vw":15.674368},{"c":15.72,"h":15.7685,"l":15.72,"n":6,"o":15.7685,"t":"2026-10-05T21:00:00Z","v":1532,"vw":15.757001},{"c":15.58,"h":15.72,"l":15.58,"n":18,"o":15.72,"t":"2026-10-05T21:15:00Z","v":1091,"vw":15.682662},{"c":15.85,"h":15.85,"l":15.72,"n":101,"o":15.72,"t":"2026-10-05T21:45:00Z","v":63105,"vw":15.762045},{"c":15.8714,"h":15.8714,"l":15.7499,"n":20,"o":15.75,"t":"2026-10-05T22:00:00Z","v":8093,"vw":15.777611},{"c":15.9,"h":15.9,"l":15.8792,"n":24,"o":15.88,"t":"2026-10-05T22:15:00Z","v":4596,"vw":15.893279},{"c":15.8951,"h":15.9,"l":15.8951,"n":4,"o":15.9,"t":"2026-10-05T22:30:00Z","v":1826,"vw":15.897278},{"c":15.8995,"h":15.8995,"l":15.8995,"n":1,"o":15.8995,"t":"2026-10-05T22:45:00Z","v":240,"vw":15.8995},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-05T23:00:00Z","v":210,"vw":15.75},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-05T23:15:00Z","v":200,"vw":15.85},{"c":15.89,"h":15.9,"l":15.83,"n":17,"o":15.85,"t":"2026-10-05T23:30:00Z","v":4314,"vw":15.88464},{"c":15.93,"h":15.9888,"l":15.82,"n":46,"o":15.87,"t":"2026-10-05T23:45:00Z","v":11683,"vw":15.86361},{"c":15.7631,"h":15.9,"l":15.66,"n":33,"o":15.9,"t":"2026-10-06T08:00:00Z","v":3877,"vw":15.791084},{"c":15.81,"h":15.85,"l":15.81,"n":14,"o":15.85,"t":"2026-10-06T08:15:00Z","v":2503,"vw":15.846087},{"c":15.77,"h":15.82,"l":15.76,"n":8,"o":15.79,"t":"2026-10-06T08:30:00Z","v":712,"vw":15.782},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-06T08:45:00Z","v":2355,"vw":15.73},{"c":15.79,"h":15.79,"l":15.78,"n":14,"o":15.78,"t":"2026-10-06T09:15:00Z","v":2150,"vw":15.786903},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-06T09:30:00Z","v":100,"vw":15.81},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-06T09:45:00Z","v":285,"vw":15.81},{"c":15.8696,"h":15.8696,"l":15.8,"n":8,"o":15.8691,"t":"2026-10-06T10:00:00Z","v":2841,"vw":15.860282},{"c":15.87,"h":15.87,"l":15.87,"n":5,"o":15.87,"t":"2026-10-06T10:15:00Z","v":425,"vw":15.87},{"c":15.95,"h":15.95,"l":15.87,"n":5,"o":15.87,"t":"2026-10-06T10:30:00Z","v":1540,"vw":15.900269},{"c":15.8986,"h":15.96,"l":15.87,"n":9,"o":15.87,"t":"2026-10-06T11:00:00Z","v":2622,"vw":15.922745},{"c":15.98,"h":15.996,"l":15.91,"n":30,"o":15.91,"t":"2026-10-06T11:15:00Z","v":8302,"vw":15.944606},{"c":16.05,"h":16.05,"l":15.99,"n":46,"o":15.99,"t":"2026-10-06T11:30:00Z","v":9472,"vw":16.011567},{"c":16.13,"h":16.176,"l":16.1,"n":30,"o":16.1,"t":"2026-10-06T11:45:00Z","v":12696,"vw":16.1255},{"c":16.19,"h":16.2,"l":16.15,"n":30,"o":16.16,"t":"2026-10-06T12:00:00Z","v":11239,"vw":16.193402},{"c":16.0663,"h":16.24,"l":16.0663,"n":44,"o":16.17,"t":"2026-10-06T12:15:00Z","v":15727,"vw":16.200753},{"c":16,"h":16.13,"l":15.99,"n":45,"o":16.07,"t":"2026-10-06T12:30:00Z","v":15731,"vw":16.047342},{"c":16.03,"h":16.03,"l":15.97,"n":7,"o":15.97,"t":"2026-10-06T12:45:00Z","v":1110,"vw":16.009811},{"c":16.4,"h":16.42,"l":16.1,"n":83,"o":16.1,"t":"2026-10-06T13:00:00Z","v":10947,"vw":16.275021},{"c":16.81,"h":16.81,"l":16.27,"n":253,"o":16.42,"t":"2026-10-06T13:15:00Z","v":44546,"vw":16.524631},{"c":18.44,"h":18.47,"l":16.34,"n":3930,"o":16.74,"t":"2026-10-06T13:30:00Z","v":1001513,"vw":17.584787},{"c":18.5,"h":18.83,"l":17.15,"n":2182,"o":18.45,"t":"2026-10-06T13:45:00Z","v":502530,"vw":18.149599},{"c":17.655,"h":18.9,"l":17.43,"n":1339,"o":18.55,"t":"2026-10-06T14:00:00Z","v":233748,"vw":18.333481},{"c":18.13,"h":18.4799,"l":17.51,"n":981,"o":17.665,"t":"2026-10-06T14:15:00Z","v":257019,"vw":18.05471},{"c":18.64,"h":18.715,"l":17.99,"n":607,"o":18.17,"t":"2026-10-06T14:30:00Z","v":105994,"vw":18.320547},{"c":18.18,"h":18.72,"l":18.18,"n":580,"o":18.7,"t":"2026-10-06T14:45:00Z","v":159927,"vw":18.457754},{"c":18,"h":18.36,"l":17.82,"n":406,"o":18.175,"t":"2026-10-06T15:00:00Z","v":78496,"vw":18.109094},{"c":18.09,"h":18.2,"l":17.9001,"n":306,"o":17.98,"t":"2026-10-06T15:15:00Z","v":57529,"vw":18.064085},{"c":18.26,"h":18.3,"l":17.9734,"n":189,"o":18.04,"t":"2026-10-06T15:30:00Z","v":43777,"vw":18.112271},{"c":18.22,"h":18.41,"l":18.19,"n":195,"o":18.28,"t":"2026-10-06T15:45:00Z","v":43728,"vw":18.291274},{"c":17.47,"h":18.18,"l":17.46,"n":588,"o":18.18,"t":"2026-10-06T16:00:00Z","v":100364,"vw":17.745432},{"c":17.66,"h":17.6673,"l":17.37,"n":394,"o":17.5,"t":"2026-10-06T16:15:00Z","v":80579,"vw":17.561051},{"c":17.73,"h":18.1399,"l":17.6301,"n":211,"o":17.69,"t":"2026-10-06T16:30:00Z","v":57836,"vw":17.845957},{"c":17.65,"h":17.83,"l":17.53,"n":113,"o":17.8,"t":"2026-10-06T16:45:00Z","v":27983,"vw":17.665285},{"c":17.63,"h":17.6653,"l":17.49,"n":216,"o":17.63,"t":"2026-10-06T17:00:00Z","v":35108,"vw":17.584787},{"c":17.6151,"h":17.66,"l":17.55,"n":100,"o":17.64,"t":"2026-10-06T17:15:00Z","v":28318,"vw":17.618281},{"c":17.785,"h":17.785,"l":17.56,"n":130,"o":17.58,"t":"2026-10-06T17:30:00Z","v":33930,"vw":17.703258},{"c":17.79,"h":17.89,"l":17.71,"n":51,"o":17.74,"t":"2026-10-06T17:45:00Z","v":9597,"vw":17.796819},{"c":18.05,"h":18.11,"l":17.85,"n":113,"o":17.855,"t":"2026-10-06T18:00:00Z","v":24932,"vw":18.013515},{"c":18.11,"h":18.18,"l":18.1,"n":74,"o":18.16,"t":"2026-10-06T18:15:00Z","v":20109,"vw":18.120368},{"c":17.95,"h":18.16,"l":17.93,"n":157,"o":18.13,"t":"2026-10-06T18:30:00Z","v":47857,"vw":17.99028},{"c":17.95,"h":18.02,"l":17.53,"n":132,"o":17.99,"t":"2026-10-06T18:45:00Z","v":44097,"vw":17.833931},{"c":17.855,"h":18,"l":17.74,"n":78,"o":17.96,"t":"2026-10-06T19:00:00Z","v":23813,"vw":17.907274},{"c":17.8352,"h":18.0018,"l":17.81,"n":87,"o":17.91,"t":"2026-10-06T19:15:00Z","v":18516,"vw":17.931918},{"c":17.73,"h":17.8164,"l":17.65,"n":216,"o":17.685,"t":"2026-10-06T19:30:00Z","v":47117,"vw":17.706296},{"c":17.92,"h":17.945,"l":17.58,"n":257,"o":17.73,"t":"2026-10-06T19:45:00Z","v":50989,"vw":17.738413},{"c":17.9645,"h":17.98,"l":17.85,"n":32,"o":17.9,"t":"2026-10-06T20:00:00Z","v":6711,"vw":17.927289},{"c":17.97,"h":18,"l":17.96,"n":10,"o":17.96,"t":"2026-10-06T20:15:00Z","v":510,"vw":17.979827},{"c":17.97,"h":18.04,"l":17.97,"n":17,"o":18,"t":"2026-10-06T20:30:00Z","v":2468,"vw":18.004463},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-06T21:00:00Z","v":500,"vw":18.08},{"c":18.127,"h":18.127,"l":18.127,"n":2,"o":18.127,"t":"2026-10-06T21:15:00Z","v":272,"vw":18.127},{"c":18.12,"h":18.15,"l":18.12,"n":6,"o":18.15,"t":"2026-10-06T21:30:00Z","v":1164,"vw":18.135565},{"c":18.14,"h":18.15,"l":18.09,"n":28,"o":18.15,"t":"2026-10-06T22:15:00Z","v":4000,"vw":18.132838},{"c":18.03,"h":18.1137,"l":18.03,"n":3,"o":18.1137,"t":"2026-10-06T22:30:00Z","v":606,"vw":18.07185},{"c":17.98,"h":17.99,"l":17.98,"n":6,"o":17.98,"t":"2026-10-06T22:45:00Z","v":680,"vw":17.985051},{"c":18.02,"h":18.03,"l":18.02,"n":8,"o":18.03,"t":"2026-10-06T23:00:00Z","v":445,"vw":18.024545},{"c":18.09,"h":18.09,"l":18,"n":11,"o":18.06,"t":"2026-10-06T23:30:00Z","v":1473,"vw":18.059158},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-06T23:45:00Z","v":1005,"vw":18.09},{"c":17.31,"h":17.81,"l":17.3,"n":64,"o":17.5,"t":"2026-10-07T08:00:00Z","v":7729,"vw":17.616943},{"c":17.31,"h":17.41,"l":17.31,"n":7,"o":17.38,"t":"2026-10-07T08:15:00Z","v":1000,"vw":17.383425},{"c":17.33,"h":17.4,"l":17.33,"n":10,"o":17.4,"t":"2026-10-07T08:30:00Z","v":1479,"vw":17.35606},{"c":17.15,"h":17.25,"l":17.15,"n":70,"o":17.25,"t":"2026-10-07T08:45:00Z","v":11076,"vw":17.20033},{"c":17.04,"h":17.16,"l":16.96,"n":25,"o":17.14,"t":"2026-10-07T09:00:00Z","v":3307,"vw":17.055584},{"c":16.95,"h":16.99,"l":16.9,"n":3,"o":16.99,"t":"2026-10-07T09:15:00Z","v":620,"vw":16.924194},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-07T09:30:00Z","v":322,"vw":17.05},{"c":16.92,"h":17.04,"l":16.89,"n":22,"o":16.9211,"t":"2026-10-07T09:45:00Z","v":5459,"vw":16.909991},{"c":16.96,"h":17.01,"l":16.96,"n":6,"o":17.01,"t":"2026-10-07T10:00:00Z","v":1000,"vw":16.987},{"c":17.1,"h":17.1,"l":17.01,"n":4,"o":17.01,"t":"2026-10-07T10:15:00Z","v":304,"vw":17.053333},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-07T10:30:00Z","v":267,"vw":17},{"c":16.8,"h":16.98,"l":16.7418,"n":89,"o":16.98,"t":"2026-10-07T11:00:00Z","v":11117,"vw":16.802905},{"c":16.9008,"h":16.9008,"l":16.76,"n":41,"o":16.8114,"t":"2026-10-07T11:15:00Z","v":7462,"vw":16.821229},{"c":16.9,"h":17.01,"l":16.88,"n":24,"o":16.89,"t":"2026-10-07T11:30:00Z","v":13013,"vw":16.89615},{"c":16.86,"h":16.9,"l":16.81,"n":17,"o":16.9,"t":"2026-10-07T11:45:00Z","v":2356,"vw":16.880913},{"c":16.821,"h":17,"l":16.821,"n":82,"o":17,"t":"2026-10-07T12:00:00Z","v":32011,"vw":16.865944},{"c":16.6,"h":16.81,"l":16.53,"n":126,"o":16.81,"t":"2026-10-07T12:15:00Z","v":31434,"vw":16.59095},{"c":16.75,"h":16.7879,"l":16.53,"n":171,"o":16.59,"t":"2026-10-07T12:30:00Z","v":44928,"vw":16.575402},{"c":16.8,"h":16.82,"l":16.67,"n":35,"o":16.7,"t":"2026-10-07T12:45:00Z","v":3515,"vw":16.751374},{"c":16.89,"h":16.89,"l":16.75,"n":112,"o":16.7993,"t":"2026-10-07T13:00:00Z","v":23314,"vw":16.795777},{"c":16.52,"h":16.87,"l":16.52,"n":84,"o":16.85,"t":"2026-10-07T13:15:00Z","v":29745,"vw":16.701332},{"c":15.55,"h":16.79,"l":15.2,"n":1770,"o":16.73,"t":"2026-10-07T13:30:00Z","v":346081,"vw":15.900192},{"c":16.2,"h":16.28,"l":15.2616,"n":945,"o":15.54,"t":"2026-10-07T13:45:00Z","v":207905,"vw":15.826773},{"c":16.31,"h":16.385,"l":15.93,"n":444,"o":16.18,"t":"2026-10-07T14:00:00Z","v":89227,"vw":16.18485},{"c":16.3,"h":16.399,"l":15.96,"n":422,"o":16.295,"t":"2026-10-07T14:15:00Z","v":123391,"vw":16.059895},{"c":16.24,"h":16.3607,"l":16,"n":223,"o":16.295,"t":"2026-10-07T14:30:00Z","v":51326,"vw":16.20902},{"c":16.13,"h":16.255,"l":15.88,"n":357,"o":16.19,"t":"2026-10-07T14:45:00Z","v":76824,"vw":16.070673},{"c":16.25,"h":16.3317,"l":16.01,"n":174,"o":16.1586,"t":"2026-10-07T15:00:00Z","v":23338,"vw":16.136115},{"c":16.4,"h":16.4,"l":16.2101,"n":257,"o":16.29,"t":"2026-10-07T15:15:00Z","v":48085,"vw":16.323034},{"c":16.55,"h":16.58,"l":16.33,"n":241,"o":16.4,"t":"2026-10-07T15:30:00Z","v":57870,"vw":16.441403},{"c":16.41,"h":16.559,"l":16.3601,"n":103,"o":16.5,"t":"2026-10-07T15:45:00Z","v":16548,"vw":16.494825},{"c":16.3,"h":16.495,"l":16.3,"n":61,"o":16.42,"t":"2026-10-07T16:00:00Z","v":7207,"vw":16.378494},{"c":16.2657,"h":16.37,"l":16.23,"n":59,"o":16.33,"t":"2026-10-07T16:15:00Z","v":8156,"vw":16.329235},{"c":16.15,"h":16.345,"l":16.13,"n":144,"o":16.245,"t":"2026-10-07T16:30:00Z","v":31095,"vw":16.164935},{"c":16.5,"h":16.5,"l":16.16,"n":131,"o":16.2,"t":"2026-10-07T16:45:00Z","v":20306,"vw":16.362086},{"c":16.8,"h":16.91,"l":16.54,"n":214,"o":16.59,"t":"2026-10-07T17:00:00Z","v":27499,"vw":16.777487},{"c":16.81,"h":16.92,"l":16.775,"n":204,"o":16.799,"t":"2026-10-07T17:15:00Z","v":57162,"vw":16.855246},{"c":17.11,"h":17.11,"l":16.79,"n":120,"o":16.82,"t":"2026-10-07T17:30:00Z","v":35300,"vw":17.048736},{"c":16.94,"h":17.13,"l":16.75,"n":83,"o":17.07,"t":"2026-10-07T17:45:00Z","v":24246,"vw":16.940859},{"c":17.03,"h":17.05,"l":16.87,"n":262,"o":16.88,"t":"2026-10-07T18:00:00Z","v":58052,"vw":16.94128},{"c":17.14,"h":17.14,"l":17,"n":89,"o":17.05,"t":"2026-10-07T18:15:00Z","v":9002,"vw":17.059205},{"c":17.2,"h":17.22,"l":16.9501,"n":83,"o":17.15,"t":"2026-10-07T18:30:00Z","v":12270,"vw":17.161595},{"c":17.25,"h":17.28,"l":17.14,"n":98,"o":17.2056,"t":"2026-10-07T18:45:00Z","v":19738,"vw":17.221262},{"c":17.18,"h":17.2712,"l":17,"n":170,"o":17.24,"t":"2026-10-07T19:00:00Z","v":23110,"vw":17.092571},{"c":17.36,"h":17.39,"l":17.2,"n":126,"o":17.2,"t":"2026-10-07T19:15:00Z","v":18798,"vw":17.325232},{"c":17.7,"h":17.74,"l":17.37,"n":328,"o":17.37,"t":"2026-10-07T19:30:00Z","v":67031,"vw":17.516974},{"c":17.2,"h":17.69,"l":16.9,"n":327,"o":17.69,"t":"2026-10-07T19:45:00Z","v":48714,"vw":17.270289},{"c":17.15,"h":17.25,"l":17.15,"n":26,"o":17.25,"t":"2026-10-07T20:00:00Z","v":3902,"vw":17.220784},{"c":17.16,"h":17.28,"l":17.11,"n":17,"o":17.18,"t":"2026-10-07T20:15:00Z","v":5222,"vw":17.150898},{"c":17.1118,"h":17.1118,"l":17.1118,"n":2,"o":17.1118,"t":"2026-10-07T20:30:00Z","v":108,"vw":17.1118},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-07T20:45:00Z","v":250,"vw":17.15},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-07T21:00:00Z","v":343,"vw":17.13},{"c":17.25,"h":17.2768,"l":17.25,"n":8,"o":17.2682,"t":"2026-10-07T21:15:00Z","v":2127,"vw":17.269786},{"c":17.1274,"h":17.1274,"l":17.1274,"n":2,"o":17.1274,"t":"2026-10-07T21:30:00Z","v":403,"vw":17.1274},{"c":17.24,"h":17.25,"l":17.24,"n":8,"o":17.25,"t":"2026-10-07T21:45:00Z","v":1281,"vw":17.243265},{"c":17.21,"h":17.29,"l":17.111,"n":8,"o":17.25,"t":"2026-10-07T22:00:00Z","v":1995,"vw":17.227947},{"c":17.29,"h":17.3,"l":17.29,"n":19,"o":17.292,"t":"2026-10-07T22:30:00Z","v":3073,"vw":17.295966},{"c":17.4797,"h":17.4797,"l":17.4797,"n":1,"o":17.4797,"t":"2026-10-07T23:00:00Z","v":150,"vw":17.4797},{"c":17.4899,"h":17.4899,"l":17.48,"n":2,"o":17.48,"t":"2026-10-07T23:30:00Z","v":550,"vw":17.4872},{"c":17.45,"h":17.46,"l":17.4,"n":16,"o":17.4,"t":"2026-10-07T23:45:00Z","v":1685,"vw":17.43659},{"c":16.46,"h":17.19,"l":16.36,"n":87,"o":16.64,"t":"2026-10-08T08:00:00Z","v":13992,"vw":16.673582},{"c":16.47,"h":16.54,"l":16.47,"n":10,"o":16.54,"t":"2026-10-08T08:15:00Z","v":552,"vw":16.521794},{"c":16.4416,"h":16.4416,"l":16.4416,"n":1,"o":16.4416,"t":"2026-10-08T08:45:00Z","v":312,"vw":16.4416},{"c":16.44,"h":16.44,"l":16.4,"n":6,"o":16.4,"t":"2026-10-08T09:00:00Z","v":913,"vw":16.41448},{"c":16.4,"h":16.42,"l":16.4,"n":20,"o":16.42,"t":"2026-10-08T09:15:00Z","v":3212,"vw":16.415821},{"c":16.48,"h":16.48,"l":16.48,"n":7,"o":16.48,"t":"2026-10-08T09:30:00Z","v":880,"vw":16.48},{"c":16.45,"h":16.47,"l":16.44,"n":9,"o":16.44,"t":"2026-10-08T09:45:00Z","v":3038,"vw":16.454671},{"c":16.18,"h":16.45,"l":16.17,"n":29,"o":16.45,"t":"2026-10-08T10:15:00Z","v":2048,"vw":16.273704},{"c":16.11,"h":16.12,"l":16.11,"n":2,"o":16.12,"t":"2026-10-08T10:30:00Z","v":611,"vw":16.11491},{"c":16.01,"h":16.31,"l":15.99,"n":214,"o":16.19,"t":"2026-10-08T11:00:00Z","v":25056,"vw":16.154842},{"c":16.12,"h":16.12,"l":15.92,"n":54,"o":15.92,"t":"2026-10-08T11:15:00Z","v":6896,"vw":16.065271},{"c":16.23,"h":16.25,"l":16.0455,"n":10,"o":16.12,"t":"2026-10-08T11:30:00Z","v":4058,"vw":16.144377},{"c":16.02,"h":16.2143,"l":16.02,"n":50,"o":16.2,"t":"2026-10-08T11:45:00Z","v":19520,"vw":16.1736},{"c":16.2,"h":16.2,"l":16.1,"n":11,"o":16.1,"t":"2026-10-08T12:00:00Z","v":1758,"vw":16.165231},{"c":16.3,"h":16.3,"l":16.14,"n":12,"o":16.23,"t":"2026-10-08T12:15:00Z","v":2362,"vw":16.1995},{"c":16.31,"h":16.33,"l":16.3,"n":10,"o":16.32,"t":"2026-10-08T12:30:00Z","v":1456,"vw":16.311414},{"c":16.2989,"h":16.3,"l":16.2333,"n":12,"o":16.3,"t":"2026-10-08T12:45:00Z","v":1824,"vw":16.278649},{"c":16.4083,"h":16.42,"l":16.29,"n":16,"o":16.29,"t":"2026-10-08T13:00:00Z","v":3508,"vw":16.389349},{"c":16.6,"h":16.78,"l":16.4,"n":105,"o":16.4,"t":"2026-10-08T13:15:00Z","v":12051,"vw":16.550683},{"c":16.86,"h":17.2763,"l":16.2749,"n":594,"o":16.8,"t":"2026-10-08T13:30:00Z","v":106378,"vw":16.737918},{"c":16.19,"h":16.88,"l":15.7602,"n":585,"o":16.75,"t":"2026-10-08T13:45:00Z","v":108885,"vw":16.283418},{"c":15.83,"h":16.35,"l":15.77,"n":522,"o":16.3,"t":"2026-10-08T14:00:00Z","v":109925,"vw":16.051292},{"c":16.61,"h":16.72,"l":15.8507,"n":270,"o":15.87,"t":"2026-10-08T14:15:00Z","v":61585,"vw":16.311974},{"c":16.41,"h":16.61,"l":16.25,"n":162,"o":16.56,"t":"2026-10-08T14:30:00Z","v":36387,"vw":16.397335},{"c":16.21,"h":16.43,"l":16.09,"n":129,"o":16.365,"t":"2026-10-08T14:45:00Z","v":39499,"vw":16.250251},{"c":15.975,"h":16.2,"l":15.8201,"n":209,"o":16.175,"t":"2026-10-08T15:00:00Z","v":36403,"vw":15.993145},{"c":16.01,"h":16.16,"l":15.92,"n":66,"o":16,"t":"2026-10-08T15:15:00Z","v":15077,"vw":16.009637},{"c":15.6501,"h":15.9702,"l":15.6091,"n":355,"o":15.95,"t":"2026-10-08T15:30:00Z","v":64296,"vw":15.71699},{"c":15.48,"h":15.7598,"l":15.45,"n":566,"o":15.7022,"t":"2026-10-08T15:45:00Z","v":132116,"vw":15.512286},{"c":15.5467,"h":15.62,"l":15.3854,"n":226,"o":15.485,"t":"2026-10-08T16:00:00Z","v":35515,"vw":15.480879},{"c":15.92,"h":16.0199,"l":15.545,"n":284,"o":15.56,"t":"2026-10-08T16:15:00Z","v":55930,"vw":15.793932},{"c":15.36,"h":15.9175,"l":15.3,"n":292,"o":15.8877,"t":"2026-10-08T16:30:00Z","v":44122,"vw":15.681469},{"c":14.3616,"h":15.5,"l":14.25,"n":1312,"o":15.42,"t":"2026-10-08T16:45:00Z","v":250700,"vw":14.791787},{"c":14.6501,"h":14.7834,"l":14.0208,"n":628,"o":14.4,"t":"2026-10-08T17:00:00Z","v":127621,"vw":14.350042},{"c":14.17,"h":14.67,"l":13.9,"n":378,"o":14.665,"t":"2026-10-08T17:15:00Z","v":74299,"vw":14.19988},{"c":14.59,"h":14.7899,"l":14.1301,"n":279,"o":14.1301,"t":"2026-10-08T17:30:00Z","v":60542,"vw":14.628336},{"c":14.7525,"h":14.8385,"l":14.5,"n":223,"o":14.6499,"t":"2026-10-08T17:45:00Z","v":46406,"vw":14.684155},{"c":14.8203,"h":14.8615,"l":14.61,"n":114,"o":14.75,"t":"2026-10-08T18:00:00Z","v":23571,"vw":14.766993},{"c":15.18,"h":15.22,"l":14.87,"n":179,"o":14.87,"t":"2026-10-08T18:15:00Z","v":41763,"vw":15.099471},{"c":14.7,"h":15.17,"l":14.69,"n":253,"o":15.17,"t":"2026-10-08T18:30:00Z","v":77713,"vw":14.910491},{"c":14.63,"h":14.745,"l":14.5601,"n":219,"o":14.7,"t":"2026-10-08T18:45:00Z","v":39554,"vw":14.653103},{"c":14.2684,"h":14.62,"l":14.15,"n":264,"o":14.62,"t":"2026-10-08T19:00:00Z","v":48844,"vw":14.364029},{"c":13.92,"h":14.38,"l":13.8,"n":386,"o":14.25,"t":"2026-10-08T19:15:00Z","v":89768,"vw":14.145246},{"c":13.87,"h":14.04,"l":13.62,"n":554,"o":14.04,"t":"2026-10-08T19:30:00Z","v":103218,"vw":13.75822},{"c":14.03,"h":14.05,"l":13.81,"n":678,"o":13.91,"t":"2026-10-08T19:45:00Z","v":129726,"vw":13.948166},{"c":14.15,"h":14.2081,"l":13.99,"n":57,"o":14.03,"t":"2026-10-08T20:00:00Z","v":5497,"vw":14.094206},{"c":14.13,"h":14.18,"l":14.05,"n":25,"o":14.08,"t":"2026-10-08T20:15:00Z","v":2552,"vw":14.09151},{"c":14.2,"h":14.2882,"l":14.15,"n":36,"o":14.15,"t":"2026-10-08T20:30:00Z","v":8118,"vw":14.189795},{"c":14.17,"h":14.25,"l":14.17,"n":3,"o":14.25,"t":"2026-10-08T21:00:00Z","v":300,"vw":14.218},{"c":14.2788,"h":14.2788,"l":14.195,"n":6,"o":14.26,"t":"2026-10-08T21:30:00Z","v":1838,"vw":14.235957},{"c":14.1761,"h":14.1761,"l":14.17,"n":9,"o":14.1754,"t":"2026-10-08T21:45:00Z","v":1262,"vw":14.174993},{"c":14.21,"h":14.21,"l":14.2,"n":2,"o":14.2,"t":"2026-10-08T22:00:00Z","v":995,"vw":14.201005},{"c":14.2992,"h":14.2992,"l":14.24,"n":5,"o":14.299,"t":"2026-10-08T22:15:00Z","v":635,"vw":14.27771},{"c":14.22,"h":14.3,"l":14.22,"n":6,"o":14.2821,"t":"2026-10-08T22:30:00Z","v":2963,"vw":14.232572},{"c":14.15,"h":14.24,"l":14.15,"n":18,"o":14.24,"t":"2026-10-08T22:45:00Z","v":2473,"vw":14.17832},{"c":14.09,"h":14.16,"l":14.09,"n":9,"o":14.15,"t":"2026-10-08T23:00:00Z","v":1115,"vw":14.142157},{"c":14.05,"h":14.143,"l":14.05,"n":15,"o":14.1,"t":"2026-10-08T23:15:00Z","v":1951,"vw":14.10365},{"c":14.01,"h":14.02,"l":14.01,"n":7,"o":14.02,"t":"2026-10-08T23:30:00Z","v":2926,"vw":14.010715},{"c":14.01,"h":14.0523,"l":14.01,"n":3,"o":14.0523,"t":"2026-10-08T23:45:00Z","v":400,"vw":14.020575},{"c":14.86,"h":14.96,"l":14.48,"n":147,"o":14.76,"t":"2026-10-09T08:00:00Z","v":23298,"vw":14.821641},{"c":14.86,"h":14.9,"l":14.86,"n":7,"o":14.87,"t":"2026-10-09T08:15:00Z","v":1476,"vw":14.88192},{"c":14.89,"h":14.93,"l":14.88,"n":9,"o":14.88,"t":"2026-10-09T08:30:00Z","v":2550,"vw":14.913471},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-09T08:45:00Z","v":900,"vw":14.95},{"c":14.8185,"h":14.9,"l":14.79,"n":22,"o":14.88,"t":"2026-10-09T09:00:00Z","v":2723,"vw":14.87741},{"c":14.73,"h":14.7997,"l":14.73,"n":2,"o":14.7997,"t":"2026-10-09T09:15:00Z","v":931,"vw":14.781208},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-09T09:30:00Z","v":100,"vw":14.87},{"c":14.7,"h":14.74,"l":14.7,"n":4,"o":14.73,"t":"2026-10-09T09:45:00Z","v":1300,"vw":14.733846},{"c":14.75,"h":14.75,"l":14.75,"n":4,"o":14.75,"t":"2026-10-09T10:00:00Z","v":625,"vw":14.75},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-09T10:15:00Z","v":850,"vw":14.7},{"c":14.0624,"h":14.7,"l":13.98,"n":113,"o":14.7,"t":"2026-10-09T10:30:00Z","v":30635,"vw":14.1697},{"c":14.2,"h":14.25,"l":14.06,"n":11,"o":14.06,"t":"2026-10-09T10:45:00Z","v":2014,"vw":14.213061},{"c":14.1,"h":14.48,"l":14.1,"n":39,"o":14.48,"t":"2026-10-09T11:00:00Z","v":8447,"vw":14.211773},{"c":14.32,"h":14.32,"l":14.16,"n":39,"o":14.2,"t":"2026-10-09T11:15:00Z","v":8080,"vw":14.193546},{"c":14.3342,"h":14.4,"l":14.3342,"n":3,"o":14.4,"t":"2026-10-09T11:30:00Z","v":603,"vw":14.389033},{"c":14.2246,"h":14.28,"l":14.2,"n":11,"o":14.28,"t":"2026-10-09T11:45:00Z","v":1316,"vw":14.237356},{"c":14.08,"h":14.22,"l":14.03,"n":50,"o":14.2,"t":"2026-10-09T12:00:00Z","v":7419,"vw":14.09442},{"c":14,"h":14.09,"l":14,"n":58,"o":14.07,"t":"2026-10-09T12:15:00Z","v":28200,"vw":14.06917},{"c":14.04,"h":14.14,"l":14.015,"n":16,"o":14.11,"t":"2026-10-09T12:30:00Z","v":2885,"vw":14.091648},{"c":14.11,"h":14.11,"l":13.895,"n":41,"o":14.03,"t":"2026-10-09T12:45:00Z","v":8185,"vw":13.99643},{"c":14.19,"h":14.19,"l":14,"n":23,"o":14,"t":"2026-10-09T13:00:00Z","v":11408,"vw":14.121268},{"c":13.92,"h":14.19,"l":13.885,"n":87,"o":14.19,"t":"2026-10-09T13:15:00Z","v":16843,"vw":14.124047},{"c":12.84,"h":14.26,"l":12.7061,"n":1352,"o":13.98,"t":"2026-10-09T13:30:00Z","v":305377,"vw":13.3408},{"c":12.785,"h":12.935,"l":12.31,"n":1136,"o":12.8701,"t":"2026-10-09T13:45:00Z","v":304375,"vw":12.654294},{"c":12.9,"h":13.25,"l":12.7,"n":443,"o":12.78,"t":"2026-10-09T14:00:00Z","v":97217,"vw":13.000197},{"c":13.15,"h":13.25,"l":12.725,"n":268,"o":12.86,"t":"2026-10-09T14:15:00Z","v":56170,"vw":12.921975},{"c":13.16,"h":13.35,"l":12.9636,"n":208,"o":13.15,"t":"2026-10-09T14:30:00Z","v":39824,"vw":13.180569},{"c":13.24,"h":13.4,"l":13.0911,"n":137,"o":13.2,"t":"2026-10-09T14:45:00Z","v":24851,"vw":13.224707},{"c":13.01,"h":13.2681,"l":12.99,"n":122,"o":13.2128,"t":"2026-10-09T15:00:00Z","v":29473,"vw":13.090612},{"c":12.9844,"h":13.15,"l":12.9844,"n":83,"o":13,"t":"2026-10-09T15:15:00Z","v":15325,"vw":13.057989},{"c":13.28,"h":13.3,"l":13.02,"n":57,"o":13.025,"t":"2026-10-09T15:30:00Z","v":19515,"vw":13.131416},{"c":13.2,"h":13.3,"l":13.2,"n":62,"o":13.29,"t":"2026-10-09T15:45:00Z","v":14277,"vw":13.267574},{"c":13.425,"h":13.45,"l":13.1701,"n":69,"o":13.21,"t":"2026-10-09T16:00:00Z","v":12353,"vw":13.307457},{"c":13.37,"h":13.4961,"l":13.3,"n":124,"o":13.42,"t":"2026-10-09T16:15:00Z","v":20643,"vw":13.373295},{"c":13.285,"h":13.44,"l":13.27,"n":36,"o":13.39,"t":"2026-10-09T16:30:00Z","v":9512,"vw":13.328148},{"c":13.45,"h":13.5,"l":13.299,"n":63,"o":13.299,"t":"2026-10-09T16:45:00Z","v":15016,"vw":13.451551},{"c":13.5992,"h":13.5992,"l":13.45,"n":41,"o":13.5078,"t":"2026-10-09T17:00:00Z","v":6611,"vw":13.492167},{"c":13.53,"h":13.59,"l":13.51,"n":22,"o":13.5791,"t":"2026-10-09T17:15:00Z","v":5537,"vw":13.548891},{"c":13.5314,"h":13.639,"l":13.49,"n":40,"o":13.5,"t":"2026-10-09T17:30:00Z","v":10317,"vw":13.563856},{"c":13.535,"h":13.5966,"l":13.52,"n":25,"o":13.54,"t":"2026-10-09T17:45:00Z","v":3231,"vw":13.546184},{"c":13.6399,"h":13.6399,"l":13.4805,"n":65,"o":13.54,"t":"2026-10-09T18:00:00Z","v":4505,"vw":13.553049},{"c":13.6999,"h":13.73,"l":13.6181,"n":32,"o":13.6188,"t":"2026-10-09T18:15:00Z","v":4500,"vw":13.667365},{"c":13.5838,"h":13.6864,"l":13.54,"n":22,"o":13.665,"t":"2026-10-09T18:30:00Z","v":4173,"vw":13.60823},{"c":13.46,"h":13.6621,"l":13.4501,"n":52,"o":13.55,"t":"2026-10-09T18:45:00Z","v":8431,"vw":13.522175},{"c":13.5,"h":13.5,"l":13.42,"n":43,"o":13.46,"t":"2026-10-09T19:00:00Z","v":28707,"vw":13.463277},{"c":13.59,"h":13.59,"l":13.55,"n":13,"o":13.5551,"t":"2026-10-09T19:15:00Z","v":2731,"vw":13.564969},{"c":13.355,"h":13.59,"l":13.3,"n":127,"o":13.5808,"t":"2026-10-09T19:30:00Z","v":27017,"vw":13.367335},{"c":13.615,"h":13.6761,"l":13.33,"n":288,"o":13.33,"t":"2026-10-09T19:45:00Z","v":47155,"vw":13.558825},{"c":13.62,"h":13.63,"l":13.6,"n":16,"o":13.63,"t":"2026-10-09T20:00:00Z","v":3792,"vw":13.613362},{"c":13.55,"h":13.6,"l":13.5,"n":6,"o":13.6,"t":"2026-10-09T20:15:00Z","v":1573,"vw":13.516158},{"c":13.6,"h":13.6,"l":13.6,"n":5,"o":13.6,"t":"2026-10-09T21:00:00Z","v":550,"vw":13.6},{"c":13.54,"h":13.59,"l":13.54,"n":4,"o":13.59,"t":"2026-10-09T21:15:00Z","v":500,"vw":13.573186},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-09T21:45:00Z","v":315,"vw":13.54},{"c":13.58,"h":13.58,"l":13.55,"n":3,"o":13.55,"t":"2026-10-09T22:00:00Z","v":361,"vw":13.571667},{"c":13.5051,"h":13.5051,"l":13.5051,"n":2,"o":13.5051,"t":"2026-10-09T22:15:00Z","v":130,"vw":13.5051},{"c":13.55,"h":13.5736,"l":13.55,"n":2,"o":13.5736,"t":"2026-10-09T22:45:00Z","v":655,"vw":13.568015},{"c":13.47,"h":13.5,"l":13.47,"n":16,"o":13.5,"t":"2026-10-09T23:15:00Z","v":551,"vw":13.478596},{"c":13.45,"h":13.45,"l":13.42,"n":75,"o":13.42,"t":"2026-10-09T23:45:00Z","v":6456,"vw":13.431872},{"c":13.77,"h":13.77,"l":13.4,"n":49,"o":13.45,"t":"2026-10-12T08:00:00Z","v":5271,"vw":13.584378},{"c":13.35,"h":13.52,"l":13.35,"n":5,"o":13.52,"t":"2026-10-12T08:15:00Z","v":1080,"vw":13.472111},{"c":13.3,"h":13.31,"l":13.3,"n":3,"o":13.31,"t":"2026-10-12T08:30:00Z","v":500,"vw":13.308},{"c":13.12,"h":13.12,"l":13.1,"n":15,"o":13.1,"t":"2026-10-12T08:45:00Z","v":1561,"vw":13.111343},{"c":13.1,"h":13.1,"l":13,"n":2,"o":13,"t":"2026-10-12T09:00:00Z","v":450,"vw":13.055556},{"c":13.1042,"h":13.1042,"l":13.1042,"n":1,"o":13.1042,"t":"2026-10-12T09:30:00Z","v":200,"vw":13.1042},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-12T09:45:00Z","v":100,"vw":13.24},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-12T10:00:00Z","v":1000,"vw":13.29},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-12T10:15:00Z","v":100,"vw":13.15},{"c":13.08,"h":13.28,"l":13.05,"n":12,"o":13.25,"t":"2026-10-12T11:00:00Z","v":3244,"vw":13.17441},{"c":13.13,"h":13.19,"l":13.098,"n":7,"o":13.098,"t":"2026-10-12T11:15:00Z","v":1287,"vw":13.1092},{"c":13.02,"h":13.12,"l":13.01,"n":14,"o":13.12,"t":"2026-10-12T11:30:00Z","v":2367,"vw":13.078837},{"c":13.0001,"h":13.08,"l":13.0001,"n":13,"o":13.0016,"t":"2026-10-12T12:00:00Z","v":3264,"vw":13.033846},{"c":13.15,"h":13.2,"l":13.06,"n":18,"o":13.06,"t":"2026-10-12T12:15:00Z","v":2259,"vw":13.124924},{"c":13.0513,"h":13.1,"l":13.0513,"n":13,"o":13.1,"t":"2026-10-12T12:30:00Z","v":1787,"vw":13.072285},{"c":13.29,"h":13.31,"l":13.28,"n":9,"o":13.28,"t":"2026-10-12T13:00:00Z","v":598,"vw":13.288276},{"c":13.05,"h":13.18,"l":12.99,"n":43,"o":13.15,"t":"2026-10-12T13:15:00Z","v":2976,"vw":13.115435},{"c":12.79,"h":13.11,"l":12.2301,"n":418,"o":13.11,"t":"2026-10-12T13:30:00Z","v":61116,"vw":12.562473},{"c":12.815,"h":12.935,"l":12.64,"n":110,"o":12.91,"t":"2026-10-12T13:45:00Z","v":23102,"vw":12.822034},{"c":12.945,"h":12.945,"l":12.6001,"n":175,"o":12.75,"t":"2026-10-12T14:00:00Z","v":34000,"vw":12.74181},{"c":12.7,"h":12.99,"l":12.64,"n":88,"o":12.96,"t":"2026-10-12T14:15:00Z","v":19995,"vw":12.793621},{"c":12.86,"h":12.9,"l":12.58,"n":110,"o":12.655,"t":"2026-10-12T14:30:00Z","v":17652,"vw":12.785496},{"c":13,"h":13,"l":12.82,"n":79,"o":12.85,"t":"2026-10-12T14:45:00Z","v":12350,"vw":12.89314},{"c":12.5669,"h":12.92,"l":12.5,"n":59,"o":12.92,"t":"2026-10-12T15:00:00Z","v":19992,"vw":12.676884},{"c":12.48,"h":12.56,"l":12.44,"n":77,"o":12.56,"t":"2026-10-12T15:15:00Z","v":9298,"vw":12.478679},{"c":12.66,"h":12.6869,"l":12.4,"n":198,"o":12.46,"t":"2026-10-12T15:30:00Z","v":51333,"vw":12.506004},{"c":12.74,"h":12.74,"l":12.6301,"n":202,"o":12.6607,"t":"2026-10-12T15:45:00Z","v":177322,"vw":12.706608},{"c":12.68,"h":12.8,"l":12.67,"n":42,"o":12.725,"t":"2026-10-12T16:00:00Z","v":5453,"vw":12.71807},{"c":12.58,"h":12.6796,"l":12.58,"n":24,"o":12.65,"t":"2026-10-12T16:15:00Z","v":2429,"vw":12.644782},{"c":12.6,"h":12.6,"l":12.53,"n":10,"o":12.53,"t":"2026-10-12T16:30:00Z","v":5064,"vw":12.569204},{"c":12.3167,"h":12.5,"l":12.21,"n":293,"o":12.5,"t":"2026-10-12T16:45:00Z","v":39743,"vw":12.267648},{"c":12.3293,"h":12.36,"l":12.28,"n":29,"o":12.32,"t":"2026-10-12T17:00:00Z","v":4904,"vw":12.338554},{"c":12.2099,"h":12.336,"l":12.16,"n":105,"o":12.336,"t":"2026-10-12T17:15:00Z","v":24045,"vw":12.201015},{"c":12.125,"h":12.2151,"l":12.02,"n":181,"o":12.1605,"t":"2026-10-12T17:30:00Z","v":19614,"vw":12.086178},{"c":12.05,"h":12.085,"l":12.03,"n":46,"o":12.085,"t":"2026-10-12T17:45:00Z","v":9036,"vw":12.054219},{"c":12.2,"h":12.205,"l":11.98,"n":176,"o":12.01,"t":"2026-10-12T18:00:00Z","v":25245,"vw":12.06344},{"c":12.0408,"h":12.15,"l":12.0283,"n":47,"o":12.15,"t":"2026-10-12T18:15:00Z","v":9517,"vw":12.073317},{"c":12.0533,"h":12.1335,"l":12.03,"n":19,"o":12.04,"t":"2026-10-12T18:30:00Z","v":3784,"vw":12.043852},{"c":11.9,"h":12.02,"l":11.86,"n":109,"o":12.02,"t":"2026-10-12T18:45:00Z","v":20449,"vw":11.914087},{"c":11.98,"h":12.0353,"l":11.95,"n":50,"o":11.9758,"t":"2026-10-12T19:00:00Z","v":12296,"vw":11.985519},{"c":12.1,"h":12.18,"l":11.925,"n":68,"o":11.93,"t":"2026-10-12T19:15:00Z","v":6434,"vw":12.071561},{"c":12.26,"h":12.34,"l":12.195,"n":40,"o":12.195,"t":"2026-10-12T19:30:00Z","v":8975,"vw":12.280597},{"c":12.1999,"h":12.27,"l":12.1238,"n":60,"o":12.18,"t":"2026-10-12T19:45:00Z","v":9621,"vw":12.19407},{"c":12.12,"h":12.18,"l":12.12,"n":10,"o":12.18,"t":"2026-10-12T20:00:00Z","v":686,"vw":12.168701},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2026-10-12T20:30:00Z","v":210,"vw":12.08},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-12T20:45:00Z","v":100,"vw":12.08},{"c":12.07,"h":12.08,"l":12.07,"n":4,"o":12.08,"t":"2026-10-12T21:00:00Z","v":442,"vw":12.073182},{"c":12.1031,"h":12.1031,"l":12.1031,"n":1,"o":12.1031,"t":"2026-10-12T21:30:00Z","v":100,"vw":12.1031},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-12T21:45:00Z","v":100,"vw":12.1},{"c":12.09,"h":12.09,"l":12.0185,"n":53,"o":12.07,"t":"2026-10-12T22:00:00Z","v":6022,"vw":12.066519},{"c":12,"h":12.1,"l":12,"n":28,"o":12.08,"t":"2026-10-12T22:45:00Z","v":4749,"vw":12.048581},{"c":11.81,"h":11.95,"l":11.81,"n":26,"o":11.91,"t":"2026-10-12T23:15:00Z","v":7249,"vw":11.842896},{"c":11.8,"h":11.81,"l":11.8,"n":8,"o":11.81,"t":"2026-10-12T23:30:00Z","v":670,"vw":11.804},{"c":11.8266,"h":11.8266,"l":11.74,"n":27,"o":11.76,"t":"2026-10-12T23:45:00Z","v":4108,"vw":11.752552},{"c":11.51,"h":11.86,"l":11.49,"n":33,"o":11.67,"t":"2026-10-13T08:00:00Z","v":5570,"vw":11.720293},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-13T08:15:00Z","v":200,"vw":11.7},{"c":11.9,"h":11.95,"l":11.9,"n":3,"o":11.95,"t":"2026-10-13T08:45:00Z","v":1000,"vw":11.915},{"c":11.695,"h":11.695,"l":11.6,"n":2,"o":11.6,"t":"2026-10-13T10:45:00Z","v":400,"vw":11.62375},{"c":11.5,"h":11.55,"l":11.5,"n":18,"o":11.51,"t":"2026-10-13T11:00:00Z","v":5506,"vw":11.539938},{"c":11.45,"h":11.5,"l":11.45,"n":7,"o":11.5,"t":"2026-10-13T11:15:00Z","v":439,"vw":11.46506},{"c":11.45,"h":11.5,"l":11.45,"n":10,"o":11.5,"t":"2026-10-13T11:30:00Z","v":918,"vw":11.461485},{"c":11.4,"h":11.44,"l":11.4,"n":10,"o":11.44,"t":"2026-10-13T11:45:00Z","v":2385,"vw":11.405518},{"c":11.48,"h":11.48,"l":11.36,"n":11,"o":11.36,"t":"2026-10-13T12:00:00Z","v":3524,"vw":11.43623},{"c":11.5,"h":11.56,"l":11.5,"n":11,"o":11.55,"t":"2026-10-13T12:15:00Z","v":813,"vw":11.537947},{"c":11.5,"h":11.5,"l":11.48,"n":2,"o":11.48,"t":"2026-10-13T12:30:00Z","v":300,"vw":11.486667},{"c":11.2991,"h":11.43,"l":11.251,"n":91,"o":11.41,"t":"2026-10-13T12:45:00Z","v":11748,"vw":11.335289},{"c":11.37,"h":11.37,"l":11.29,"n":2,"o":11.29,"t":"2026-10-13T13:00:00Z","v":1100,"vw":11.297273},{"c":11.1,"h":11.3791,"l":11.1,"n":45,"o":11.3791,"t":"2026-10-13T13:15:00Z","v":15595,"vw":11.206747},{"c":11.08,"h":11.19,"l":10.35,"n":492,"o":11.11,"t":"2026-10-13T13:30:00Z","v":94852,"vw":10.785913},{"c":11.045,"h":11.14,"l":10.8731,"n":209,"o":11.08,"t":"2026-10-13T13:45:00Z","v":44619,"vw":11.040133},{"c":11.5,"h":11.5181,"l":11.0201,"n":140,"o":11.03,"t":"2026-10-13T14:00:00Z","v":24349,"vw":11.368839},{"c":11.39,"h":11.539,"l":11.24,"n":97,"o":11.43,"t":"2026-10-13T14:15:00Z","v":22856,"vw":11.416019},{"c":11.42,"h":11.49,"l":11.3,"n":61,"o":11.3401,"t":"2026-10-13T14:30:00Z","v":8875,"vw":11.40379},{"c":11.285,"h":11.435,"l":11.22,"n":51,"o":11.435,"t":"2026-10-13T14:45:00Z","v":6518,"vw":11.296248},{"c":11.21,"h":11.295,"l":11.21,"n":14,"o":11.295,"t":"2026-10-13T15:00:00Z","v":2505,"vw":11.259055},{"c":11.175,"h":11.28,"l":11.17,"n":36,"o":11.2241,"t":"2026-10-13T15:15:00Z","v":8199,"vw":11.201519},{"c":11.175,"h":11.23,"l":11.08,"n":52,"o":11.14,"t":"2026-10-13T15:30:00Z","v":13234,"vw":11.12404},{"c":11.3695,"h":11.37,"l":11.18,"n":48,"o":11.18,"t":"2026-10-13T15:45:00Z","v":9554,"vw":11.262416},{"c":11.56,"h":11.56,"l":11.36,"n":48,"o":11.36,"t":"2026-10-13T16:00:00Z","v":12920,"vw":11.506185},{"c":11.9564,"h":11.98,"l":11.581,"n":104,"o":11.6,"t":"2026-10-13T16:15:00Z","v":31732,"vw":11.829171},{"c":11.8,"h":12.08,"l":11.8,"n":52,"o":11.99,"t":"2026-10-13T16:30:00Z","v":7918,"vw":11.960259},{"c":11.82,"h":11.9301,"l":11.82,"n":29,"o":11.8846,"t":"2026-10-13T16:45:00Z","v":5279,"vw":11.863459},{"c":11.68,"h":11.78,"l":11.68,"n":23,"o":11.77,"t":"2026-10-13T17:00:00Z","v":2665,"vw":11.7404},{"c":11.55,"h":11.66,"l":11.55,"n":10,"o":11.57,"t":"2026-10-13T17:15:00Z","v":446,"vw":11.592222},{"c":11.685,"h":11.685,"l":11.51,"n":24,"o":11.53,"t":"2026-10-13T17:30:00Z","v":7325,"vw":11.602985},{"c":11.67,"h":11.67,"l":11.6001,"n":17,"o":11.61,"t":"2026-10-13T17:45:00Z","v":3227,"vw":11.632041},{"c":11.8,"h":11.8042,"l":11.69,"n":28,"o":11.72,"t":"2026-10-13T18:00:00Z","v":12963,"vw":11.766904},{"c":12.14,"h":12.3,"l":11.955,"n":157,"o":11.98,"t":"2026-10-13T18:15:00Z","v":28618,"vw":12.174286},{"c":11.87,"h":12.1452,"l":11.86,"n":20,"o":12.1452,"t":"2026-10-13T18:30:00Z","v":6876,"vw":11.954775},{"c":11.81,"h":11.87,"l":11.8,"n":37,"o":11.87,"t":"2026-10-13T18:45:00Z","v":6468,"vw":11.825552},{"c":11.77,"h":11.78,"l":11.75,"n":7,"o":11.78,"t":"2026-10-13T19:00:00Z","v":863,"vw":11.758125},{"c":11.9,"h":11.9,"l":11.765,"n":15,"o":11.77,"t":"2026-10-13T19:15:00Z","v":2002,"vw":11.796615},{"c":12.015,"h":12.0648,"l":11.98,"n":48,"o":11.98,"t":"2026-10-13T19:30:00Z","v":5432,"vw":12.019681},{"c":12.235,"h":12.25,"l":12,"n":105,"o":12.01,"t":"2026-10-13T19:45:00Z","v":18426,"vw":12.113442},{"c":12.32,"h":12.33,"l":12.21,"n":19,"o":12.21,"t":"2026-10-13T20:00:00Z","v":2474,"vw":12.251417},{"c":12.23,"h":12.28,"l":12.22,"n":14,"o":12.24,"t":"2026-10-13T20:15:00Z","v":6870,"vw":12.23354},{"c":12.34,"h":12.34,"l":12.1737,"n":8,"o":12.1737,"t":"2026-10-13T20:30:00Z","v":618,"vw":12.246092},{"c":12.31,"h":12.31,"l":12.2058,"n":2,"o":12.2058,"t":"2026-10-13T20:45:00Z","v":356,"vw":12.251461},{"c":12.35,"h":12.35,"l":12.32,"n":2,"o":12.32,"t":"2026-10-13T21:15:00Z","v":1888,"vw":12.324767},{"c":12.454,"h":12.49,"l":12.4,"n":4,"o":12.4,"t":"2026-10-13T21:45:00Z","v":869,"vw":12.457894},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-13T22:00:00Z","v":100,"vw":12.46},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-13T22:30:00Z","v":1000,"vw":12.3},{"c":12.4,"h":12.4,"l":12.36,"n":9,"o":12.4,"t":"2026-10-13T22:45:00Z","v":1026,"vw":12.393463},{"c":12.4,"h":12.4,"l":12.4,"n":8,"o":12.4,"t":"2026-10-13T23:00:00Z","v":351,"vw":12.4},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-13T23:15:00Z","v":760,"vw":12.33},{"c":12.24,"h":12.29,"l":12.24,"n":11,"o":12.2832,"t":"2026-10-13T23:30:00Z","v":1706,"vw":12.27978},{"c":12.29,"h":12.29,"l":12.24,"n":9,"o":12.29,"t":"2026-10-13T23:45:00Z","v":3580,"vw":12.279853},{"c":12.2576,"h":12.37,"l":12.03,"n":36,"o":12.03,"t":"2026-10-14T08:00:00Z","v":4985,"vw":12.232088},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-14T09:00:00Z","v":400,"vw":12.11},{"c":12.17,"h":12.2,"l":12.17,"n":7,"o":12.17,"t":"2026-10-14T09:15:00Z","v":2140,"vw":12.18931},{"c":11.953,"h":12.0093,"l":11.953,"n":7,"o":12.0093,"t":"2026-10-14T11:00:00Z","v":1533,"vw":11.997559},{"c":12.2,"h":12.2,"l":12.12,"n":17,"o":12.12,"t":"2026-10-14T12:00:00Z","v":5302,"vw":12.132108},{"c":12.23,"h":12.23,"l":12.2,"n":8,"o":12.2,"t":"2026-10-14T12:15:00Z","v":2426,"vw":12.212053},{"c":11.66,"h":11.83,"l":11.63,"n":20,"o":11.75,"t":"2026-10-14T12:30:00Z","v":4011,"vw":11.702715},{"c":11.55,"h":11.66,"l":11.55,"n":16,"o":11.66,"t":"2026-10-14T12:45:00Z","v":2909,"vw":11.577794},{"c":11.59,"h":11.6,"l":11.51,"n":77,"o":11.55,"t":"2026-10-14T13:00:00Z","v":22764,"vw":11.548782},{"c":11.89,"h":11.89,"l":11.42,"n":21,"o":11.57,"t":"2026-10-14T13:15:00Z","v":3601,"vw":11.636219},{"c":11.29,"h":11.78,"l":11.2,"n":270,"o":11.75,"t":"2026-10-14T13:30:00Z","v":50023,"vw":11.459754},{"c":11.09,"h":11.39,"l":11.09,"n":154,"o":11.265,"t":"2026-10-14T13:45:00Z","v":39651,"vw":11.198805},{"c":11.245,"h":11.4399,"l":11.1204,"n":98,"o":11.1204,"t":"2026-10-14T14:00:00Z","v":24213,"vw":11.309892},{"c":11.37,"h":11.5,"l":11.3,"n":54,"o":11.3,"t":"2026-10-14T14:15:00Z","v":8541,"vw":11.398636},{"c":11.4051,"h":11.41,"l":11.3,"n":41,"o":11.32,"t":"2026-10-14T14:30:00Z","v":12179,"vw":11.319347},{"c":11.43,"h":11.44,"l":11.2878,"n":42,"o":11.4069,"t":"2026-10-14T14:45:00Z","v":5956,"vw":11.375617},{"c":11.25,"h":11.51,"l":11.22,"n":48,"o":11.51,"t":"2026-10-14T15:00:00Z","v":7314,"vw":11.300041},{"c":11.105,"h":11.27,"l":11.105,"n":69,"o":11.2,"t":"2026-10-14T15:15:00Z","v":30200,"vw":11.198953},{"c":11.0051,"h":11.1,"l":10.9231,"n":228,"o":11.08,"t":"2026-10-14T15:30:00Z","v":28740,"vw":10.985443},{"c":11.1298,"h":11.17,"l":11.02,"n":46,"o":11.02,"t":"2026-10-14T15:45:00Z","v":13351,"vw":11.074892},{"c":10.93,"h":11.17,"l":10.91,"n":101,"o":11.08,"t":"2026-10-14T16:00:00Z","v":14971,"vw":11.001679},{"c":10.91,"h":11.02,"l":10.855,"n":90,"o":10.92,"t":"2026-10-14T16:15:00Z","v":14309,"vw":10.92034},{"c":11.1374,"h":11.16,"l":10.8201,"n":44,"o":10.89,"t":"2026-10-14T16:30:00Z","v":8364,"vw":11.035869},{"c":11.0917,"h":11.1361,"l":10.92,"n":37,"o":11.1361,"t":"2026-10-14T16:45:00Z","v":8940,"vw":11.050398},{"c":10.92,"h":11.11,"l":10.8931,"n":44,"o":11.04,"t":"2026-10-14T17:00:00Z","v":8319,"vw":10.964597},{"c":10.74,"h":10.95,"l":10.72,"n":98,"o":10.92,"t":"2026-10-14T17:15:00Z","v":21972,"vw":10.790984},{"c":10.8,"h":10.84,"l":10.725,"n":62,"o":10.76,"t":"2026-10-14T17:30:00Z","v":13400,"vw":10.807295},{"c":10.71,"h":10.8,"l":10.7,"n":56,"o":10.8,"t":"2026-10-14T17:45:00Z","v":10088,"vw":10.73348},{"c":10.82,"h":10.82,"l":10.65,"n":51,"o":10.69,"t":"2026-10-14T18:00:00Z","v":12385,"vw":10.732975},{"c":10.7,"h":10.81,"l":10.7,"n":11,"o":10.81,"t":"2026-10-14T18:15:00Z","v":726,"vw":10.762444},{"c":10.57,"h":10.7127,"l":10.56,"n":53,"o":10.7127,"t":"2026-10-14T18:30:00Z","v":10265,"vw":10.633387},{"c":10.509,"h":10.635,"l":10.5,"n":106,"o":10.575,"t":"2026-10-14T18:45:00Z","v":12780,"vw":10.532892},{"c":10.37,"h":10.485,"l":10.33,"n":221,"o":10.48,"t":"2026-10-14T19:00:00Z","v":38209,"vw":10.417588},{"c":10.55,"h":10.5967,"l":10.3,"n":74,"o":10.35,"t":"2026-10-14T19:15:00Z","v":9250,"vw":10.415349},{"c":10.575,"h":10.65,"l":10.505,"n":110,"o":10.56,"t":"2026-10-14T19:30:00Z","v":16315,"vw":10.602439},{"c":10.4,"h":10.54,"l":10.38,"n":365,"o":10.54,"t":"2026-10-14T19:45:00Z","v":242782,"vw":10.39977},{"c":10.43,"h":10.43,"l":10.2634,"n":29,"o":10.4,"t":"2026-10-14T20:00:00Z","v":5624,"vw":10.342342},{"c":10.3,"h":10.36,"l":10.3,"n":4,"o":10.36,"t":"2026-10-14T20:15:00Z","v":978,"vw":10.337267},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-14T20:30:00Z","v":100,"vw":10.38},{"c":10.28,"h":10.28,"l":10.26,"n":12,"o":10.28,"t":"2026-10-14T20:45:00Z","v":869,"vw":10.275323},{"c":10.3,"h":10.3,"l":10.29,"n":10,"o":10.29,"t":"2026-10-14T21:00:00Z","v":693,"vw":10.293813},{"c":10.31,"h":10.31,"l":10.21,"n":19,"o":10.2255,"t":"2026-10-14T21:15:00Z","v":1491,"vw":10.224492},{"c":10.2102,"h":10.2102,"l":10.2102,"n":2,"o":10.2102,"t":"2026-10-14T21:30:00Z","v":255,"vw":10.2102},{"c":10.23,"h":10.3,"l":10.23,"n":3,"o":10.3,"t":"2026-10-14T21:45:00Z","v":235,"vw":10.269027},{"c":10.12,"h":10.12,"l":10.08,"n":15,"o":10.1,"t":"2026-10-14T22:00:00Z","v":2522,"vw":10.097702},{"c":10,"h":10.06,"l":9.99,"n":42,"o":10.06,"t":"2026-10-14T22:15:00Z","v":3852,"vw":10.025663},{"c":9.94,"h":10.03,"l":9.94,"n":19,"o":10.03,"t":"2026-10-14T22:30:00Z","v":637,"vw":9.999388},{"c":9.86,"h":9.96,"l":9.8494,"n":18,"o":9.8494,"t":"2026-10-14T22:45:00Z","v":1671,"vw":9.888109},{"c":9.89,"h":9.92,"l":9.81,"n":47,"o":9.86,"t":"2026-10-14T23:00:00Z","v":6055,"vw":9.841939},{"c":9.83,"h":9.889,"l":9.76,"n":45,"o":9.8,"t":"2026-10-14T23:15:00Z","v":10224,"vw":9.826024},{"c":9.77,"h":9.81,"l":9.77,"n":15,"o":9.81,"t":"2026-10-14T23:30:00Z","v":1727,"vw":9.78677},{"c":9.61,"h":9.8,"l":9.61,"n":33,"o":9.75,"t":"2026-10-14T23:45:00Z","v":6752,"vw":9.67809},{"c":9.55,"h":10.29,"l":9.55,"n":52,"o":9.86,"t":"2026-10-15T08:00:00Z","v":14195,"vw":10.008959},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-15T08:30:00Z","v":100,"vw":9.65},{"c":9.75,"h":9.75,"l":9.69,"n":3,"o":9.69,"t":"2026-10-15T08:45:00Z","v":1827,"vw":9.718391},{"c":9.81,"h":9.81,"l":9.81,"n":12,"o":9.81,"t":"2026-10-15T09:00:00Z","v":2650,"vw":9.81},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-15T09:30:00Z","v":100,"vw":9.7},{"c":9.67,"h":9.7,"l":9.67,"n":6,"o":9.7,"t":"2026-10-15T09:45:00Z","v":1100,"vw":9.696805},{"c":9.6799,"h":9.6799,"l":9.6799,"n":1,"o":9.6799,"t":"2026-10-15T10:00:00Z","v":100,"vw":9.6799},{"c":9.82,"h":9.82,"l":9.72,"n":4,"o":9.72,"t":"2026-10-15T10:15:00Z","v":1132,"vw":9.781449},{"c":9.5,"h":9.55,"l":9.5,"n":13,"o":9.55,"t":"2026-10-15T10:45:00Z","v":507,"vw":9.533333},{"c":9.5,"h":9.76,"l":9.3408,"n":24,"o":9.76,"t":"2026-10-15T11:00:00Z","v":6354,"vw":9.447524},{"c":9.34,"h":9.45,"l":9.34,"n":15,"o":9.3448,"t":"2026-10-15T11:15:00Z","v":6528,"vw":9.359239},{"c":9.65,"h":9.66,"l":9.5,"n":18,"o":9.5,"t":"2026-10-15T11:30:00Z","v":2106,"vw":9.612811},{"c":9.5,"h":9.67,"l":9.5,"n":23,"o":9.61,"t":"2026-10-15T11:45:00Z","v":2165,"vw":9.585096},{"c":9.5,"h":9.5,"l":9.42,"n":12,"o":9.46,"t":"2026-10-15T12:00:00Z","v":5245,"vw":9.428058},{"c":9.51,"h":9.52,"l":9.4,"n":15,"o":9.52,"t":"2026-10-15T12:15:00Z","v":3573,"vw":9.461924},{"c":9.33,"h":9.49,"l":9.28,"n":28,"o":9.29,"t":"2026-10-15T12:30:00Z","v":5502,"vw":9.326974},{"c":9.35,"h":9.5,"l":9.35,"n":9,"o":9.3611,"t":"2026-10-15T12:45:00Z","v":2938,"vw":9.404517},{"c":9.35,"h":9.4,"l":9.35,"n":10,"o":9.4,"t":"2026-10-15T13:00:00Z","v":2680,"vw":9.377324},{"c":9.35,"h":9.35,"l":9.32,"n":27,"o":9.35,"t":"2026-10-15T13:15:00Z","v":6170,"vw":9.334051},{"c":9.88,"h":10.0436,"l":9.21,"n":853,"o":9.28,"t":"2026-10-15T13:30:00Z","v":185634,"vw":9.489086},{"c":9.2845,"h":9.8946,"l":9.13,"n":397,"o":9.81,"t":"2026-10-15T13:45:00Z","v":75982,"vw":9.490179},{"c":9.11,"h":9.4075,"l":9.085,"n":279,"o":9.31,"t":"2026-10-15T14:00:00Z","v":41262,"vw":9.26556},{"c":9.34,"h":9.365,"l":9.1,"n":188,"o":9.1,"t":"2026-10-15T14:15:00Z","v":30478,"vw":9.28484},{"c":9.7598,"h":9.7598,"l":9.25,"n":141,"o":9.407,"t":"2026-10-15T14:30:00Z","v":27341,"vw":9.409289},{"c":9.85,"h":9.86,"l":9.5797,"n":137,"o":9.78,"t":"2026-10-15T14:45:00Z","v":19834,"vw":9.735276},{"c":9.895,"h":9.9499,"l":9.6,"n":144,"o":9.8,"t":"2026-10-15T15:00:00Z","v":32719,"vw":9.760416},{"c":9.835,"h":10.0599,"l":9.83,"n":130,"o":9.98,"t":"2026-10-15T15:15:00Z","v":25460,"vw":9.948337},{"c":9.7,"h":9.8634,"l":9.7,"n":84,"o":9.825,"t":"2026-10-15T15:30:00Z","v":22019,"vw":9.7698},{"c":9.76,"h":9.76,"l":9.63,"n":67,"o":9.6463,"t":"2026-10-15T15:45:00Z","v":7572,"vw":9.667668},{"c":9.605,"h":9.85,"l":9.58,"n":46,"o":9.85,"t":"2026-10-15T16:00:00Z","v":8036,"vw":9.62946},{"c":9.3945,"h":9.5711,"l":9.3301,"n":138,"o":9.5501,"t":"2026-10-15T16:15:00Z","v":41639,"vw":9.478948},{"c":9.45,"h":9.535,"l":9.3933,"n":49,"o":9.3933,"t":"2026-10-15T16:30:00Z","v":6206,"vw":9.446152},{"c":9.49,"h":9.5027,"l":9.4144,"n":39,"o":9.5027,"t":"2026-10-15T16:45:00Z","v":4889,"vw":9.45186},{"c":9.53,"h":9.59,"l":9.435,"n":39,"o":9.435,"t":"2026-10-15T17:00:00Z","v":7514,"vw":9.544294},{"c":9.605,"h":9.605,"l":9.53,"n":29,"o":9.53,"t":"2026-10-15T17:15:00Z","v":5307,"vw":9.578558},{"c":9.72,"h":9.77,"l":9.57,"n":35,"o":9.5701,"t":"2026-10-15T17:30:00Z","v":7808,"vw":9.651289},{"c":9.725,"h":9.73,"l":9.68,"n":53,"o":9.715,"t":"2026-10-15T17:45:00Z","v":10177,"vw":9.709049},{"c":9.58,"h":9.7,"l":9.57,"n":116,"o":9.7,"t":"2026-10-15T18:00:00Z","v":22945,"vw":9.60785},{"c":9.63,"h":9.65,"l":9.53,"n":65,"o":9.57,"t":"2026-10-15T18:15:00Z","v":14877,"vw":9.565141},{"c":9.6328,"h":9.6328,"l":9.59,"n":22,"o":9.615,"t":"2026-10-15T18:30:00Z","v":2772,"vw":9.611459},{"c":9.7157,"h":9.7157,"l":9.6001,"n":28,"o":9.64,"t":"2026-10-15T18:45:00Z","v":6857,"vw":9.676105},{"c":9.98,"h":9.98,"l":9.8,"n":34,"o":9.8,"t":"2026-10-15T19:00:00Z","v":4506,"vw":9.85849},{"c":10,"h":10.1,"l":9.96,"n":65,"o":9.98,"t":"2026-10-15T19:15:00Z","v":11034,"vw":10.021193},{"c":10.3851,"h":10.4343,"l":10.08,"n":101,"o":10.08,"t":"2026-10-15T19:30:00Z","v":21117,"vw":10.280543},{"c":10.525,"h":10.54,"l":10.315,"n":182,"o":10.375,"t":"2026-10-15T19:45:00Z","v":37194,"vw":10.405198},{"c":10.56,"h":10.61,"l":10.39,"n":13,"o":10.52,"t":"2026-10-15T20:00:00Z","v":4998,"vw":10.54358},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-15T20:15:00Z","v":1000,"vw":10.52},{"c":10.63,"h":10.68,"l":10.57,"n":37,"o":10.57,"t":"2026-10-15T20:30:00Z","v":5884,"vw":10.648748},{"c":10.6,"h":10.699,"l":10.6,"n":13,"o":10.66,"t":"2026-10-15T20:45:00Z","v":1688,"vw":10.66304},{"c":10.49,"h":10.49,"l":10.47,"n":4,"o":10.47,"t":"2026-10-15T21:15:00Z","v":2148,"vw":10.478304},{"c":10.5,"h":10.5,"l":10.49,"n":6,"o":10.5,"t":"2026-10-15T21:30:00Z","v":3534,"vw":10.49971},{"c":10.4,"h":10.5,"l":10.4,"n":10,"o":10.5,"t":"2026-10-15T21:45:00Z","v":1974,"vw":10.472062},{"c":10.5,"h":10.5,"l":10.44,"n":29,"o":10.5,"t":"2026-10-15T22:00:00Z","v":6910,"vw":10.497377},{"c":10.38,"h":10.6196,"l":10.38,"n":2,"o":10.6196,"t":"2026-10-15T22:30:00Z","v":600,"vw":10.579667},{"c":10.43,"h":10.5794,"l":10.43,"n":11,"o":10.5794,"t":"2026-10-15T22:45:00Z","v":1572,"vw":10.504217},{"c":10.549,"h":10.5525,"l":10.549,"n":2,"o":10.5525,"t":"2026-10-15T23:15:00Z","v":700,"vw":10.552},{"c":10.4,"h":10.57,"l":10.4,"n":5,"o":10.57,"t":"2026-10-15T23:30:00Z","v":1603,"vw":10.559375},{"c":10.2,"h":10.3,"l":10.2,"n":10,"o":10.29,"t":"2026-10-15T23:45:00Z","v":1096,"vw":10.263635},{"c":10.7,"h":10.89,"l":10.42,"n":34,"o":10.57,"t":"2026-10-16T08:00:00Z","v":4270,"vw":10.639178},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T09:00:00Z","v":100,"vw":10.4},{"c":10.305,"h":10.305,"l":10.305,"n":1,"o":10.305,"t":"2026-10-16T09:45:00Z","v":100,"vw":10.305},{"c":10.22,"h":10.25,"l":10.22,"n":5,"o":10.25,"t":"2026-10-16T10:00:00Z","v":823,"vw":10.246333},{"c":10.17,"h":10.17,"l":10.1,"n":3,"o":10.1,"t":"2026-10-16T10:45:00Z","v":1344,"vw":10.137717},{"c":10.16,"h":10.28,"l":10.07,"n":24,"o":10.28,"t":"2026-10-16T11:00:00Z","v":13970,"vw":10.126802},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-16T11:15:00Z","v":100,"vw":10.28},{"c":10.025,"h":10.05,"l":10.025,"n":13,"o":10.05,"t":"2026-10-16T11:30:00Z","v":1241,"vw":10.039303},{"c":10.0765,"h":10.14,"l":10.0765,"n":4,"o":10.13,"t":"2026-10-16T12:00:00Z","v":1287,"vw":10.110138},{"c":10,"h":10.15,"l":10,"n":15,"o":10.0147,"t":"2026-10-16T12:45:00Z","v":1627,"vw":10.0528},{"c":10.12,"h":10.12,"l":9.9709,"n":10,"o":9.9709,"t":"2026-10-16T13:00:00Z","v":1850,"vw":10.050639},{"c":9.93,"h":9.93,"l":9.92,"n":7,"o":9.92,"t":"2026-10-16T13:15:00Z","v":1734,"vw":9.923464},{"c":9.585,"h":10,"l":9.35,"n":492,"o":9.92,"t":"2026-10-16T13:30:00Z","v":100364,"vw":9.552784},{"c":9.43,"h":9.73,"l":9.38,"n":141,"o":9.6979,"t":"2026-10-16T13:45:00Z","v":20075,"vw":9.524263},{"c":9.47,"h":9.635,"l":9.33,"n":193,"o":9.51,"t":"2026-10-16T14:00:00Z","v":21109,"vw":9.447589},{"c":9.44,"h":9.5398,"l":9.42,"n":88,"o":9.5398,"t":"2026-10-16T14:15:00Z","v":14649,"vw":9.47734},{"c":9.665,"h":9.7565,"l":9.4,"n":101,"o":9.42,"t":"2026-10-16T14:30:00Z","v":17450,"vw":9.634626},{"c":9.5799,"h":9.72,"l":9.5,"n":60,"o":9.63,"t":"2026-10-16T14:45:00Z","v":12536,"vw":9.551055},{"c":9.39,"h":9.54,"l":9.3,"n":140,"o":9.54,"t":"2026-10-16T15:00:00Z","v":51914,"vw":9.398374},{"c":9.4992,"h":9.5,"l":9.3341,"n":56,"o":9.3552,"t":"2026-10-16T15:15:00Z","v":22657,"vw":9.442025},{"c":9.62,"h":9.62,"l":9.53,"n":34,"o":9.53,"t":"2026-10-16T15:30:00Z","v":4061,"vw":9.577048},{"c":9.586,"h":9.65,"l":9.48,"n":47,"o":9.5707,"t":"2026-10-16T15:45:00Z","v":8197,"vw":9.564446},{"c":9.63,"h":9.645,"l":9.54,"n":28,"o":9.54,"t":"2026-10-16T16:00:00Z","v":3328,"vw":9.565303},{"c":9.68,"h":9.7,"l":9.6001,"n":20,"o":9.67,"t":"2026-10-16T16:15:00Z","v":5903,"vw":9.660476},{"c":9.634,"h":9.6668,"l":9.55,"n":22,"o":9.6,"t":"2026-10-16T16:30:00Z","v":6125,"vw":9.617611},{"c":9.5781,"h":9.6505,"l":9.5634,"n":6,"o":9.6505,"t":"2026-10-16T16:45:00Z","v":7497,"vw":9.575243},{"c":9.435,"h":9.6,"l":9.4,"n":54,"o":9.6,"t":"2026-10-16T17:00:00Z","v":11350,"vw":9.475145},{"c":9.4894,"h":9.4894,"l":9.3,"n":98,"o":9.4,"t":"2026-10-16T17:15:00Z","v":39187,"vw":9.385033},{"c":9.5,"h":9.505,"l":9.395,"n":49,"o":9.44,"t":"2026-10-16T17:30:00Z","v":10098,"vw":9.426008},{"c":9.42,"h":9.525,"l":9.4,"n":33,"o":9.4975,"t":"2026-10-16T17:45:00Z","v":3629,"vw":9.44736},{"c":9.45,"h":9.45,"l":9.3501,"n":44,"o":9.42,"t":"2026-10-16T18:00:00Z","v":11946,"vw":9.42688},{"c":9.49,"h":9.49,"l":9.4,"n":49,"o":9.4,"t":"2026-10-16T18:15:00Z","v":7435,"vw":9.453969},{"c":9.38,"h":9.4751,"l":9.38,"n":15,"o":9.4751,"t":"2026-10-16T18:30:00Z","v":4821,"vw":9.465145},{"c":9.3,"h":9.38,"l":9.25,"n":99,"o":9.38,"t":"2026-10-16T18:45:00Z","v":28064,"vw":9.328914},{"c":9.4465,"h":9.4465,"l":9.17,"n":146,"o":9.3,"t":"2026-10-16T19:00:00Z","v":36791,"vw":9.257368},{"c":9.51,"h":9.555,"l":9.45,"n":52,"o":9.45,"t":"2026-10-16T19:15:00Z","v":5562,"vw":9.496631},{"c":9.175,"h":9.5443,"l":9.175,"n":135,"o":9.5443,"t":"2026-10-16T19:30:00Z","v":20416,"vw":9.285657},{"c":9.38,"h":9.4233,"l":9.2406,"n":238,"o":9.25,"t":"2026-10-16T19:45:00Z","v":45209,"vw":9.323749},{"c":9.35,"h":9.35,"l":9.35,"n":8,"o":9.35,"t":"2026-10-16T20:00:00Z","v":2100,"vw":9.35},{"c":9.36,"h":9.36,"l":9.35,"n":4,"o":9.35,"t":"2026-10-16T20:15:00Z","v":1200,"vw":9.351724},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T20:30:00Z","v":100,"vw":9.48},{"c":9.3063,"h":9.3063,"l":9.3063,"n":1,"o":9.3063,"t":"2026-10-16T21:00:00Z","v":404,"vw":9.3063},{"c":9.3132,"h":9.3132,"l":9.3132,"n":1,"o":9.3132,"t":"2026-10-16T21:15:00Z","v":404,"vw":9.3132},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-16T21:30:00Z","v":125,"vw":9.44},{"c":9.3059,"h":9.3059,"l":9.3,"n":2,"o":9.3,"t":"2026-10-16T21:45:00Z","v":225,"vw":9.302622},{"c":9.35,"h":9.35,"l":9.3,"n":13,"o":9.307,"t":"2026-10-16T22:00:00Z","v":1454,"vw":9.314323},{"c":9.139,"h":9.139,"l":9.139,"n":1,"o":9.139,"t":"2026-10-16T22:45:00Z","v":100,"vw":9.139},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-16T23:00:00Z","v":100,"vw":9.3},{"c":9.15,"h":9.2,"l":9.15,"n":3,"o":9.15,"t":"2026-10-16T23:15:00Z","v":2461,"vw":9.152499},{"c":9.16,"h":9.16,"l":9.16,"n":10,"o":9.16,"t":"2026-10-16T23:30:00Z","v":252,"vw":9.16},{"c":9.32,"h":9.32,"l":9.31,"n":4,"o":9.31,"t":"2026-10-16T23:45:00Z","v":492,"vw":9.316042},{"c":10.09,"h":10.21,"l":10.07,"n":68,"o":10.1,"t":"2026-10-19T08:00:00Z","v":5506,"vw":10.107053},{"c":10.01,"h":10.01,"l":9.99,"n":7,"o":9.99,"t":"2026-10-19T08:15:00Z","v":1500,"vw":9.998},{"c":10.08,"h":10.13,"l":10.08,"n":5,"o":10.1,"t":"2026-10-19T08:30:00Z","v":2060,"vw":10.110985},{"c":10.09,"h":10.09,"l":10.07,"n":2,"o":10.07,"t":"2026-10-19T08:45:00Z","v":260,"vw":10.08},{"c":10.05,"h":10.05,"l":10.04,"n":3,"o":10.04,"t":"2026-10-19T09:15:00Z","v":280,"vw":10.045},{"c":9.9686,"h":9.9686,"l":9.9686,"n":1,"o":9.9686,"t":"2026-10-19T09:30:00Z","v":100,"vw":9.9686},{"c":10.01,"h":10.16,"l":10.01,"n":7,"o":10.16,"t":"2026-10-19T10:00:00Z","v":730,"vw":10.074469},{"c":10.18,"h":10.18,"l":10.18,"n":31,"o":10.18,"t":"2026-10-19T10:30:00Z","v":24480,"vw":10.18},{"c":10.3,"h":10.3,"l":10.18,"n":14,"o":10.18,"t":"2026-10-19T10:45:00Z","v":3487,"vw":10.222012},{"c":10.14,"h":10.27,"l":10.14,"n":7,"o":10.27,"t":"2026-10-19T11:00:00Z","v":3666,"vw":10.23845},{"c":10.15,"h":10.19,"l":10.15,"n":13,"o":10.19,"t":"2026-10-19T11:15:00Z","v":1533,"vw":10.161297},{"c":10.1,"h":10.18,"l":10.1,"n":5,"o":10.18,"t":"2026-10-19T11:30:00Z","v":3682,"vw":10.146522},{"c":10.2342,"h":10.2894,"l":10.22,"n":12,"o":10.25,"t":"2026-10-19T11:45:00Z","v":1812,"vw":10.236617},{"c":10.28,"h":10.28,"l":10.2077,"n":21,"o":10.2269,"t":"2026-10-19T12:00:00Z","v":6785,"vw":10.239919},{"c":10.23,"h":10.33,"l":10,"n":71,"o":10.33,"t":"2026-10-19T12:15:00Z","v":13730,"vw":10.18311},{"c":10.3,"h":10.3292,"l":10.2,"n":90,"o":10.21,"t":"2026-10-19T12:30:00Z","v":35811,"vw":10.29085},{"c":10.29,"h":10.3,"l":10.29,"n":61,"o":10.29,"t":"2026-10-19T12:45:00Z","v":12377,"vw":10.291099},{"c":10.37,"h":10.3997,"l":10.3,"n":31,"o":10.3,"t":"2026-10-19T13:00:00Z","v":25818,"vw":10.351519},{"c":10.39,"h":10.4097,"l":10.35,"n":19,"o":10.3887,"t":"2026-10-19T13:15:00Z","v":4731,"vw":10.388214},{"c":9.805,"h":10.36,"l":9.67,"n":430,"o":10.22,"t":"2026-10-19T13:30:00Z","v":91155,"vw":9.968626},{"c":9.56,"h":9.93,"l":9.55,"n":238,"o":9.8,"t":"2026-10-19T13:45:00Z","v":52899,"vw":9.739546},{"c":9.63,"h":9.63,"l":9.385,"n":162,"o":9.5675,"t":"2026-10-19T14:00:00Z","v":19817,"vw":9.489944},{"c":9.74,"h":9.89,"l":9.6672,"n":133,"o":9.6895,"t":"2026-10-19T14:15:00Z","v":39403,"vw":9.739124},{"c":9.54,"h":9.67,"l":9.5,"n":125,"o":9.67,"t":"2026-10-19T14:30:00Z","v":18182,"vw":9.572175},{"c":9.683,"h":9.715,"l":9.5753,"n":80,"o":9.5753,"t":"2026-10-19T14:45:00Z","v":18671,"vw":9.638679},{"c":9.7899,"h":9.79,"l":9.6026,"n":34,"o":9.6026,"t":"2026-10-19T15:00:00Z","v":4067,"vw":9.726857},{"c":9.865,"h":9.8899,"l":9.7101,"n":82,"o":9.73,"t":"2026-10-19T15:15:00Z","v":18590,"vw":9.806309},{"c":9.97,"h":9.9899,"l":9.8003,"n":152,"o":9.85,"t":"2026-10-19T15:30:00Z","v":43370,"vw":9.927773},{"c":9.99,"h":10.02,"l":9.95,"n":90,"o":9.97,"t":"2026-10-19T15:45:00Z","v":18590,"vw":9.989247},{"c":9.96,"h":10.0077,"l":9.88,"n":43,"o":9.96,"t":"2026-10-19T16:00:00Z","v":8036,"vw":9.944803},{"c":9.8,"h":9.94,"l":9.8,"n":28,"o":9.92,"t":"2026-10-19T16:15:00Z","v":7107,"vw":9.830515},{"c":9.8258,"h":9.8299,"l":9.79,"n":10,"o":9.82,"t":"2026-10-19T16:30:00Z","v":2390,"vw":9.813126},{"c":9.6757,"h":9.77,"l":9.66,"n":94,"o":9.77,"t":"2026-10-19T16:45:00Z","v":70654,"vw":9.675826},{"c":9.69,"h":9.7501,"l":9.64,"n":31,"o":9.64,"t":"2026-10-19T17:00:00Z","v":10673,"vw":9.685107},{"c":9.68,"h":9.75,"l":9.635,"n":15,"o":9.74,"t":"2026-10-19T17:15:00Z","v":2893,"vw":9.679805},{"c":9.52,"h":9.665,"l":9.5,"n":26,"o":9.665,"t":"2026-10-19T17:30:00Z","v":4973,"vw":9.521947},{"c":9.5,"h":9.51,"l":9.41,"n":53,"o":9.5,"t":"2026-10-19T17:45:00Z","v":9380,"vw":9.462685},{"c":9.4706,"h":9.505,"l":9.42,"n":25,"o":9.48,"t":"2026-10-19T18:00:00Z","v":10367,"vw":9.485774},{"c":9.36,"h":9.455,"l":9.32,"n":85,"o":9.455,"t":"2026-10-19T18:15:00Z","v":22463,"vw":9.378043},{"c":9.4,"h":9.4,"l":9.32,"n":37,"o":9.38,"t":"2026-10-19T18:30:00Z","v":8449,"vw":9.341389},{"c":9.395,"h":9.48,"l":9.395,"n":19,"o":9.4,"t":"2026-10-19T18:45:00Z","v":7488,"vw":9.405429},{"c":9.34,"h":9.46,"l":9.34,"n":28,"o":9.46,"t":"2026-10-19T19:00:00Z","v":3910,"vw":9.367159},{"c":9.5106,"h":9.55,"l":9.3301,"n":19,"o":9.3301,"t":"2026-10-19T19:15:00Z","v":4768,"vw":9.425792},{"c":9.67,"h":9.67,"l":9.53,"n":18,"o":9.53,"t":"2026-10-19T19:30:00Z","v":7071,"vw":9.544256},{"c":9.39,"h":9.61,"l":9.39,"n":71,"o":9.59,"t":"2026-10-19T19:45:00Z","v":12816,"vw":9.490562},{"c":9.4,"h":9.57,"l":9.4,"n":10,"o":9.41,"t":"2026-10-19T20:00:00Z","v":6160,"vw":9.538832},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-19T20:15:00Z","v":150,"vw":9.41},{"c":9.42,"h":9.421,"l":9.42,"n":2,"o":9.421,"t":"2026-10-19T20:30:00Z","v":649,"vw":9.420539},{"c":9.5596,"h":9.5596,"l":9.5596,"n":1,"o":9.5596,"t":"2026-10-19T21:00:00Z","v":100,"vw":9.5596},{"c":9.5306,"h":9.5306,"l":9.5306,"n":1,"o":9.5306,"t":"2026-10-19T21:15:00Z","v":585,"vw":9.5306},{"c":9.549,"h":9.549,"l":9.549,"n":2,"o":9.549,"t":"2026-10-19T21:45:00Z","v":169,"vw":9.549},{"c":9.4945,"h":9.4945,"l":9.4945,"n":1,"o":9.4945,"t":"2026-10-19T22:15:00Z","v":1000,"vw":9.4945},{"c":9.52,"h":9.52,"l":9.5,"n":105,"o":9.5,"t":"2026-10-19T22:30:00Z","v":64243,"vw":9.500115},{"c":9.44,"h":9.49,"l":9.42,"n":5,"o":9.49,"t":"2026-10-19T22:45:00Z","v":674,"vw":9.468135},{"c":9.49,"h":9.49,"l":9.49,"n":3,"o":9.49,"t":"2026-10-19T23:15:00Z","v":234,"vw":9.49},{"c":9.44,"h":9.4936,"l":9.44,"n":5,"o":9.4936,"t":"2026-10-19T23:45:00Z","v":1913,"vw":9.457814},{"c":9.02,"h":9.09,"l":8.89,"n":36,"o":9.08,"t":"2026-10-20T08:00:00Z","v":7706,"vw":9.033541},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-20T08:30:00Z","v":950,"vw":9.14},{"c":8.85,"h":9.19,"l":8.85,"n":19,"o":9.19,"t":"2026-10-20T09:00:00Z","v":1365,"vw":8.945548},{"c":8.92,"h":9.1,"l":8.8604,"n":22,"o":9.1,"t":"2026-10-20T11:00:00Z","v":1298,"vw":8.901534},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-20T11:15:00Z","v":130,"vw":8.9},{"c":8.8568,"h":8.96,"l":8.85,"n":15,"o":8.94,"t":"2026-10-20T11:30:00Z","v":7376,"vw":8.901899},{"c":8.98,"h":8.98,"l":8.93,"n":5,"o":8.95,"t":"2026-10-20T11:45:00Z","v":2653,"vw":8.952642},{"c":8.82,"h":8.96,"l":8.82,"n":19,"o":8.94,"t":"2026-10-20T12:00:00Z","v":4727,"vw":8.86298},{"c":8.96,"h":8.98,"l":8.9,"n":7,"o":8.9,"t":"2026-10-20T12:15:00Z","v":1836,"vw":8.941104},{"c":9.09,"h":9.09,"l":8.97,"n":10,"o":8.97,"t":"2026-10-20T12:30:00Z","v":4385,"vw":8.982854},{"c":9.0882,"h":9.12,"l":9.005,"n":26,"o":9.1,"t":"2026-10-20T12:45:00Z","v":5317,"vw":9.045333},{"c":9.09,"h":9.09,"l":9.06,"n":9,"o":9.06,"t":"2026-10-20T13:00:00Z","v":989,"vw":9.072594},{"c":9.035,"h":9.09,"l":9,"n":34,"o":9.07,"t":"2026-10-20T13:15:00Z","v":6474,"vw":9.074444},{"c":8.9826,"h":9.2799,"l":8.6401,"n":687,"o":8.96,"t":"2026-10-20T13:30:00Z","v":155449,"vw":9.059777},{"c":9.4,"h":9.4796,"l":8.95,"n":237,"o":8.97,"t":"2026-10-20T13:45:00Z","v":57500,"vw":9.275245},{"c":9.45,"h":9.56,"l":9.3063,"n":304,"o":9.39,"t":"2026-10-20T14:00:00Z","v":74330,"vw":9.408854},{"c":9.78,"h":9.8121,"l":9.42,"n":305,"o":9.47,"t":"2026-10-20T14:15:00Z","v":53640,"vw":9.529755},{"c":9.7,"h":9.9,"l":9.58,"n":235,"o":9.79,"t":"2026-10-20T14:30:00Z","v":31336,"vw":9.737873},{"c":9.82,"h":9.85,"l":9.64,"n":207,"o":9.71,"t":"2026-10-20T14:45:00Z","v":69574,"vw":9.769757},{"c":9.5,"h":9.84,"l":9.42,"n":105,"o":9.82,"t":"2026-10-20T15:00:00Z","v":22790,"vw":9.631889},{"c":9.56,"h":9.609,"l":9.48,"n":49,"o":9.48,"t":"2026-10-20T15:15:00Z","v":10860,"vw":9.547865},{"c":9.57,"h":9.61,"l":9.4125,"n":62,"o":9.53,"t":"2026-10-20T15:30:00Z","v":17854,"vw":9.46707},{"c":9.6,"h":9.6,"l":9.505,"n":38,"o":9.57,"t":"2026-10-20T15:45:00Z","v":5438,"vw":9.578426},{"c":9.52,"h":9.612,"l":9.52,"n":20,"o":9.56,"t":"2026-10-20T16:00:00Z","v":4005,"vw":9.539692},{"c":9.5,"h":9.5,"l":9.42,"n":29,"o":9.5,"t":"2026-10-20T16:15:00Z","v":3789,"vw":9.46175},{"c":9.54,"h":9.59,"l":9.54,"n":10,"o":9.57,"t":"2026-10-20T16:30:00Z","v":10540,"vw":9.562713},{"c":9.495,"h":9.6,"l":9.495,"n":5,"o":9.6,"t":"2026-10-20T16:45:00Z","v":417,"vw":9.537579},{"c":9.48,"h":9.51,"l":9.48,"n":48,"o":9.5,"t":"2026-10-20T17:00:00Z","v":16476,"vw":9.486873},{"c":9.495,"h":9.54,"l":9.47,"n":14,"o":9.47,"t":"2026-10-20T17:15:00Z","v":2849,"vw":9.497423},{"c":9.47,"h":9.4999,"l":9.47,"n":7,"o":9.499,"t":"2026-10-20T17:30:00Z","v":1558,"vw":9.488277},{"c":9.55,"h":9.56,"l":9.525,"n":12,"o":9.54,"t":"2026-10-20T17:45:00Z","v":20467,"vw":9.549039},{"c":9.56,"h":9.575,"l":9.52,"n":17,"o":9.56,"t":"2026-10-20T18:00:00Z","v":2760,"vw":9.551659},{"c":9.47,"h":9.54,"l":9.47,"n":9,"o":9.54,"t":"2026-10-20T18:15:00Z","v":909,"vw":9.497066},{"c":9.3144,"h":9.5,"l":9.31,"n":25,"o":9.5,"t":"2026-10-20T18:30:00Z","v":7500,"vw":9.340472},{"c":9.46,"h":9.46,"l":9.33,"n":22,"o":9.33,"t":"2026-10-20T18:45:00Z","v":4814,"vw":9.395804},{"c":9.45,"h":9.48,"l":9.45,"n":11,"o":9.46,"t":"2026-10-20T19:00:00Z","v":1912,"vw":9.457128},{"c":9.39,"h":9.45,"l":9.3401,"n":34,"o":9.435,"t":"2026-10-20T19:15:00Z","v":6672,"vw":9.393132},{"c":9.44,"h":9.465,"l":9.36,"n":34,"o":9.39,"t":"2026-10-20T19:30:00Z","v":6387,"vw":9.400388},{"c":9.2715,"h":9.45,"l":9.26,"n":122,"o":9.45,"t":"2026-10-20T19:45:00Z","v":20553,"vw":9.32533},{"c":9.37,"h":9.37,"l":9.26,"n":9,"o":9.29,"t":"2026-10-20T20:00:00Z","v":987,"vw":9.299939},{"c":9.28,"h":9.31,"l":9.28,"n":13,"o":9.31,"t":"2026-10-20T20:15:00Z","v":1262,"vw":9.299908},{"c":9.7128,"h":9.7128,"l":9.45,"n":18,"o":9.46,"t":"2026-10-20T20:45:00Z","v":4941,"vw":9.489858},{"c":9.87,"h":9.87,"l":9.68,"n":12,"o":9.68,"t":"2026-10-20T21:00:00Z","v":1154,"vw":9.756579},{"c":9.85,"h":9.88,"l":9.85,"n":14,"o":9.88,"t":"2026-10-20T21:15:00Z","v":2906,"vw":9.866223},{"c":9.9103,"h":9.9103,"l":9.86,"n":10,"o":9.86,"t":"2026-10-20T21:30:00Z","v":1489,"vw":9.900465},{"c":9.9,"h":9.91,"l":9.89,"n":24,"o":9.9,"t":"2026-10-20T21:45:00Z","v":7713,"vw":9.900027},{"c":10.01,"h":10.11,"l":9.95,"n":41,"o":9.95,"t":"2026-10-20T22:00:00Z","v":6628,"vw":10.008701},{"c":10.0718,"h":10.106,"l":10.05,"n":12,"o":10.05,"t":"2026-10-20T22:15:00Z","v":2673,"vw":10.074685},{"c":9.95,"h":10.05,"l":9.95,"n":5,"o":10.05,"t":"2026-10-20T22:45:00Z","v":2002,"vw":9.991691},{"c":9.95,"h":9.95,"l":9.95,"n":5,"o":9.95,"t":"2026-10-20T23:00:00Z","v":5965,"vw":9.95},{"c":9.9664,"h":9.9664,"l":9.95,"n":18,"o":9.95,"t":"2026-10-20T23:15:00Z","v":8355,"vw":9.950897},{"c":9.95,"h":10.039,"l":9.95,"n":6,"o":10.039,"t":"2026-10-20T23:30:00Z","v":5820,"vw":9.95344},{"c":10.04,"h":10.04,"l":10.0392,"n":5,"o":10.0392,"t":"2026-10-20T23:45:00Z","v":751,"vw":10.039536},{"c":10,"h":10.12,"l":9.84,"n":26,"o":9.94,"t":"2026-10-21T08:00:00Z","v":5239,"vw":10.00016},{"c":9.84,"h":9.89,"l":9.84,"n":5,"o":9.89,"t":"2026-10-21T08:15:00Z","v":2000,"vw":9.885023},{"c":9.68,"h":9.68,"l":9.68,"n":5,"o":9.68,"t":"2026-10-21T08:30:00Z","v":1500,"vw":9.68},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T08:45:00Z","v":100,"vw":9.75},{"c":9.665,"h":9.665,"l":9.665,"n":1,"o":9.665,"t":"2026-10-21T09:00:00Z","v":100,"vw":9.665},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T09:15:00Z","v":100,"vw":9.75},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-21T09:30:00Z","v":1535,"vw":9.81},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T09:45:00Z","v":200,"vw":9.75},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-21T10:00:00Z","v":100,"vw":9.72},{"c":9.8208,"h":9.8584,"l":9.681,"n":5,"o":9.71,"t":"2026-10-21T11:00:00Z","v":1516,"vw":9.794545},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-21T11:15:00Z","v":125,"vw":9.8},{"c":9.88,"h":9.9384,"l":9.88,"n":6,"o":9.9384,"t":"2026-10-21T11:30:00Z","v":1680,"vw":9.918536},{"c":9.91,"h":9.97,"l":9.91,"n":15,"o":9.95,"t":"2026-10-21T11:45:00Z","v":7971,"vw":9.954183},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-21T12:00:00Z","v":320,"vw":9.9},{"c":9.9444,"h":9.97,"l":9.9,"n":4,"o":9.9,"t":"2026-10-21T12:15:00Z","v":867,"vw":9.954235},{"c":9.73,"h":9.87,"l":9.73,"n":28,"o":9.82,"t":"2026-10-21T12:30:00Z","v":4091,"vw":9.819114},{"c":9.71,"h":9.8,"l":9.71,"n":7,"o":9.72,"t":"2026-10-21T12:45:00Z","v":2117,"vw":9.757952},{"c":9.72,"h":9.78,"l":9.72,"n":17,"o":9.78,"t":"2026-10-21T13:00:00Z","v":8076,"vw":9.765273},{"c":9.86,"h":9.8963,"l":9.86,"n":6,"o":9.88,"t":"2026-10-21T13:15:00Z","v":3300,"vw":9.886152},{"c":9.14,"h":10,"l":8.995,"n":517,"o":9.9,"t":"2026-10-21T13:30:00Z","v":109648,"vw":9.494996},{"c":9.16,"h":9.3399,"l":9.05,"n":367,"o":9.1,"t":"2026-10-21T13:45:00Z","v":64359,"vw":9.161716},{"c":9.01,"h":9.3795,"l":9,"n":223,"o":9.195,"t":"2026-10-21T14:00:00Z","v":42486,"vw":9.162263},{"c":9.2,"h":9.25,"l":8.9835,"n":118,"o":9.04,"t":"2026-10-21T14:15:00Z","v":23501,"vw":9.108367},{"c":9.275,"h":9.28,"l":9.13,"n":103,"o":9.209,"t":"2026-10-21T14:30:00Z","v":15036,"vw":9.204247},{"c":9.27,"h":9.36,"l":9.27,"n":27,"o":9.305,"t":"2026-10-21T14:45:00Z","v":5349,"vw":9.287829},{"c":9.34,"h":9.38,"l":9.25,"n":37,"o":9.25,"t":"2026-10-21T15:00:00Z","v":12954,"vw":9.335636},{"c":9.2732,"h":9.38,"l":9.2732,"n":25,"o":9.3613,"t":"2026-10-21T15:15:00Z","v":8148,"vw":9.337908},{"c":9.44,"h":9.44,"l":9.3107,"n":31,"o":9.3107,"t":"2026-10-21T15:30:00Z","v":3801,"vw":9.400173},{"c":9.53,"h":9.58,"l":9.465,"n":58,"o":9.471,"t":"2026-10-21T15:45:00Z","v":16559,"vw":9.502337},{"c":9.47,"h":9.53,"l":9.42,"n":38,"o":9.53,"t":"2026-10-21T16:00:00Z","v":9262,"vw":9.442635},{"c":9.34,"h":9.4638,"l":9.34,"n":20,"o":9.45,"t":"2026-10-21T16:15:00Z","v":5295,"vw":9.422567},{"c":9.5,"h":9.56,"l":9.355,"n":71,"o":9.355,"t":"2026-10-21T16:30:00Z","v":10258,"vw":9.480937},{"c":9.52,"h":9.52,"l":9.47,"n":25,"o":9.495,"t":"2026-10-21T16:45:00Z","v":5517,"vw":9.505449},{"c":9.55,"h":9.55,"l":9.51,"n":20,"o":9.51,"t":"2026-10-21T17:00:00Z","v":2336,"vw":9.525689},{"c":9.55,"h":9.62,"l":9.54,"n":38,"o":9.55,"t":"2026-10-21T17:15:00Z","v":7989,"vw":9.578072},{"c":9.52,"h":9.5687,"l":9.5,"n":21,"o":9.5687,"t":"2026-10-21T17:30:00Z","v":23772,"vw":9.526578},{"c":9.57,"h":9.57,"l":9.52,"n":22,"o":9.52,"t":"2026-10-21T17:45:00Z","v":5198,"vw":9.544127},{"c":9.53,"h":9.57,"l":9.52,"n":13,"o":9.555,"t":"2026-10-21T18:00:00Z","v":5571,"vw":9.547656},{"c":9.5751,"h":9.58,"l":9.555,"n":12,"o":9.56,"t":"2026-10-21T18:15:00Z","v":1620,"vw":9.569634},{"c":9.6,"h":9.6,"l":9.5791,"n":6,"o":9.58,"t":"2026-10-21T18:30:00Z","v":2161,"vw":9.595829},{"c":9.4101,"h":9.58,"l":9.4101,"n":37,"o":9.58,"t":"2026-10-21T18:45:00Z","v":6255,"vw":9.522735},{"c":9.4519,"h":9.4519,"l":9.32,"n":70,"o":9.4,"t":"2026-10-21T19:00:00Z","v":14852,"vw":9.354452},{"c":9.54,"h":9.57,"l":9.49,"n":46,"o":9.49,"t":"2026-10-21T19:15:00Z","v":8741,"vw":9.539268},{"c":9.64,"h":9.71,"l":9.575,"n":85,"o":9.58,"t":"2026-10-21T19:30:00Z","v":43649,"vw":9.648385},{"c":9.6399,"h":9.71,"l":9.59,"n":77,"o":9.66,"t":"2026-10-21T19:45:00Z","v":18669,"vw":9.627273},{"c":9.595,"h":9.7,"l":9.5505,"n":9,"o":9.62,"t":"2026-10-21T20:00:00Z","v":871,"vw":9.629841},{"c":9.65,"h":9.65,"l":9.54,"n":19,"o":9.5423,"t":"2026-10-21T20:15:00Z","v":8301,"vw":9.59875},{"c":9.57,"h":9.6878,"l":9.57,"n":9,"o":9.65,"t":"2026-10-21T20:30:00Z","v":6683,"vw":9.658214},{"c":9.67,"h":9.68,"l":9.65,"n":5,"o":9.68,"t":"2026-10-21T20:45:00Z","v":1007,"vw":9.661986},{"c":9.65,"h":9.68,"l":9.65,"n":8,"o":9.68,"t":"2026-10-21T21:00:00Z","v":846,"vw":9.664944},{"c":9.62,"h":9.64,"l":9.581,"n":5,"o":9.581,"t":"2026-10-21T21:15:00Z","v":501,"vw":9.6124},{"c":9.55,"h":9.55,"l":9.54,"n":9,"o":9.55,"t":"2026-10-21T21:45:00Z","v":3796,"vw":9.54111},{"c":9.5,"h":9.54,"l":9.5,"n":7,"o":9.54,"t":"2026-10-21T22:00:00Z","v":701,"vw":9.519083},{"c":9.35,"h":9.45,"l":9.35,"n":9,"o":9.45,"t":"2026-10-21T22:15:00Z","v":3600,"vw":9.423611},{"c":9.383,"h":9.383,"l":9.34,"n":6,"o":9.38,"t":"2026-10-21T22:30:00Z","v":2086,"vw":9.3739},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-21T22:45:00Z","v":150,"vw":9.37},{"c":9.3439,"h":9.3439,"l":9.3439,"n":1,"o":9.3439,"t":"2026-10-21T23:00:00Z","v":230,"vw":9.3439},{"c":9.2801,"h":9.33,"l":9.2801,"n":13,"o":9.33,"t":"2026-10-21T23:15:00Z","v":5575,"vw":9.308556},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-21T23:30:00Z","v":451,"vw":9.28},{"c":9.1,"h":9.28,"l":9.1,"n":30,"o":9.28,"t":"2026-10-21T23:45:00Z","v":3818,"vw":9.198497},{"c":8.62,"h":8.87,"l":8.62,"n":27,"o":8.83,"t":"2026-10-22T08:00:00Z","v":2958,"vw":8.735471},{"c":8.64,"h":8.64,"l":8.58,"n":14,"o":8.58,"t":"2026-10-22T08:15:00Z","v":3741,"vw":8.635373}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3324559483344779,"strike":20.701762066620883,"iv":2.2534569814688807,"gamma":0.04210574253096344,"theta":-0.021974305827617256,"vega":0.005728129985665202,"rho":0.0007719139456937628,"breakevenPct":143.45159739531667},{"delta":0.2,"premium":0.44150941198879196,"strike":16.81551372449426,"iv":2.0526945946525377,"gamma":0.055206383882456106,"theta":-0.02403658183774557,"vega":0.00685121802682197,"rho":0.0010310623509228185,"breakevenPct":99.7340640796649},{"delta":0.25,"premium":0.6099254370441122,"strike":16.066998057581724,"iv":2.1967347888810114,"gamma":0.05875697967189528,"theta":-0.02922442477586574,"vega":0.007797532353130632,"rho":0.0012441687775457454,"breakevenPct":93.01994785446567},{"delta":0.3,"premium":0.7365801791141369,"strike":14.107358567086905,"iv":2.0690935581744987,"gamma":0.0679509658057604,"theta":-0.029957680123797983,"vega":0.008487061873803057,"rho":0.0014899514839239074,"breakevenPct":71.80484659954908},{"delta":0.35,"premium":0.8964626978217903,"strike":12.92195382610258,"iv":2.064986304945615,"gamma":0.07290734529560587,"theta":-0.03206084646601478,"vega":0.009091335546951473,"rho":0.001709714557015967,"breakevenPct":59.935376434309845},{"delta":0.4,"premium":1.1009975835804338,"strike":12.178190605162058,"iv":2.1399352215253593,"gamma":0.0733012813456402,"theta":-0.03463040326767787,"vega":0.009472442563242037,"rho":0.0018942714544157968,"breakevenPct":53.694307740075146},{"delta":0.45,"premium":1.3021624645093077,"strike":11.323722379958632,"iv":2.1747365494720663,"gamma":0.07434538385708175,"theta":-0.036229313175477444,"vega":0.009655892206199211,"rho":0.0020836364596743774,"breakevenPct":46.132926440601146},{"delta":0.5,"premium":1.544826435246996,"strike":10.57543391188251,"iv":2.2410080106809076,"gamma":0.07284699599465955,"theta":-0.03763404539385848,"vega":0.0097,"rho":0.0022365691607973202,"breakevenPct":40.280791054739645},{"delta":0.55,"premium":1.81373502994012,"strike":9.896706586826348,"iv":2.3260149700598802,"gamma":0.06978682634730539,"theta":-0.038879341317365264,"vega":0.009658682634730539,"rho":0.002366313565271612,"breakevenPct":35.53751871257484},{"delta":0.6,"premium":2.0944236526946107,"strike":9.148203592814372,"iv":2.3703263473053893,"gamma":0.06679281437125748,"theta":-0.03872964071856287,"vega":0.009359281437125748,"rho":0.0024868750956298855,"breakevenPct":30.123000526724326},{"delta":0.65,"premium":2.446097046413502,"strike":8.436005625879044,"iv":2.4734562587904363,"gamma":0.061349648382559775,"theta":-0.03858720112517581,"vega":0.008961603375527425,"rho":0.0025503103741779123,"breakevenPct":25.95026241079335},{"delta":0.7,"premium":2.836514683153013,"strike":7.706336939721794,"iv":2.5889517774343123,"gamma":0.055045131375579606,"theta":-0.03794204018547141,"vega":0.008435703245749614,"rho":0.002582701279278806,"breakevenPct":22.02374563512508},{"delta":0.75,"premium":3.281524324197987,"strike":6.92706538813163,"iv":2.719095069932987,"gamma":0.04799978673932088,"theta":-0.03653088856332376,"vega":0.007725776602492407,"rho":0.0025725021946378154,"breakevenPct":18.154973522333517},{"delta":0.8,"premium":3.938783907895514,"strike":6.078988505941273,"iv":3.042293557525865,"gamma":0.037532190684912425,"theta":-0.035727267206623316,"vega":0.006862713840776202,"rho":0.002403420165907271,"breakevenPct":15.946439974962797},{"delta":0.85,"premium":4.643607870379552,"strike":5.080560185172067,"iv":3.348340136674918,"gamma":0.028352086210660092,"theta":-0.032726418621593194,"vega":0.005720503119195063,"rho":0.002185168406684809,"breakevenPct":12.548241383699294},{"delta":0.9,"premium":5.8778087452913255,"strike":3.802434727454082,"iv":4.528443590873958,"gamma":0.015977790037768867,"theta":-0.03284809769766097,"vega":0.004298698508383419,"rho":0.0015365633081489561,"breakevenPct":12.039855008627395}],"put":[{"delta":0.1,"premium":0.316210100688585,"strike":4.8242020137717,"iv":2.090066868418565,"gamma":0.03454953015929826,"theta":-0.014956623544042995,"vega":0.004301611804727883,"rho":-0.0009646086408218898,"breakevenPct":47.82416767264914},{"delta":0.15,"premium":0.4130479844334384,"strike":5.880479844334384,"iv":1.7155329550537475,"gamma":0.055590131079337635,"theta":-0.016308835354562557,"vega":0.0057144549385478634,"rho":-0.0013982672530461337,"breakevenPct":36.71953865855387},{"delta":0.2,"premium":0.5666479294993179,"strike":6.515083379997519,"iv":1.6284241415129155,"gamma":0.06984814575392256,"theta":-0.018496020113991887,"vega":0.006766441977081046,"rho":-0.0018816914609389556,"breakevenPct":31.152367471085636},{"delta":0.25,"premium":0.7356237816764132,"strike":7.083820662768031,"iv":1.580523781676413,"gamma":0.08230818713450293,"theta":-0.0206598440545809,"vega":0.007717348927875243,"rho":-0.0023764048516315634,"breakevenPct":26.525499061439618},{"delta":0.3,"premium":0.9427387914230019,"strike":7.571150097465887,"iv":1.5626387914230018,"gamma":0.09049532163742689,"theta":-0.02217056530214425,"vega":0.008399610136452242,"rho":-0.002893889488148657,"breakevenPct":23.28227655042958},{"delta":0.35,"premium":1.1407004830917875,"strike":8.048309178743962,"iv":1.5348323671497583,"gamma":0.09906231884057971,"theta":-0.023384057971014494,"vega":0.009033816425120772,"rho":-0.0034039872016319375,"breakevenPct":20.05082528180355},{"delta":0.4,"premium":1.2715378421900163,"strike":8.450885668276973,"iv":1.4342687600644122,"gamma":0.11041497584541064,"theta":-0.022417874396135264,"vega":0.00931561996779388,"rho":-0.0038599141462005893,"breakevenPct":16.905696457326897},{"delta":0.45,"premium":1.4023752012882449,"strike":8.853462157809984,"iv":1.333705152979066,"gamma":0.12176763285024156,"theta":-0.021451690821256038,"vega":0.009597423510466989,"rho":-0.00431584109076924,"breakevenPct":13.760567632850249},{"delta":0.5,"premium":1.6894578313253015,"strike":9.319277108433734,"iv":1.3256114457831325,"gamma":0.12286686746987953,"theta":-0.021419277108433735,"vega":0.009668072289156627,"rho":-0.004896113877895941,"breakevenPct":11.691906514948691},{"delta":0.55,"premium":2.0659638554216873,"strike":9.82128514056225,"iv":1.3704407630522089,"gamma":0.11809779116465863,"theta":-0.02192128514056225,"vega":0.009617871485943775,"rho":-0.005547553153530709,"breakevenPct":10.239336977539795},{"delta":0.6,"premium":2.394235924932976,"strike":10.287756925826631,"iv":1.3617392314566579,"gamma":0.1153928507596068,"theta":-0.02109285075960679,"vega":0.009341018766756031,"rho":-0.006160704760949384,"breakevenPct":8.639803230397519},{"delta":0.65,"premium":2.6958445040214483,"strike":10.734584450402146,"iv":1.3234461126005361,"gamma":0.11382895442359249,"theta":-0.019528954423592492,"vega":0.008938873994638068,"rho":-0.0067526911356274874,"breakevenPct":6.959028398371567},{"delta":0.7,"premium":3.000362010221465,"strike":11.172913117546848,"iv":1.2764229982964226,"gamma":0.11065212947189097,"theta":-0.01756252129471891,"vega":0.008388756388415674,"rho":-0.007347109606790475,"breakevenPct":5.410288109659922},{"delta":0.75,"premium":3.3091354344122657,"strike":11.598807495741056,"iv":1.2166274275979558,"gamma":0.10511550255536627,"theta":-0.015007155025553663,"vega":0.007622146507666098,"rho":-0.007945086366899331,"breakevenPct":4.054721512398262},{"delta":0.8,"premium":3.613551401869159,"strike":12.018068535825545,"iv":1.1535008099688475,"gamma":0.09894959501557632,"theta":-0.012401246105919002,"vega":0.006815077881619937,"rho":-0.008539598990930375,"breakevenPct":2.7296786662051478},{"delta":0.85,"premium":3.847196261682243,"strike":12.329595015576324,"iv":1.0362733956386294,"gamma":0.08256330218068537,"theta":-0.008974454828660439,"vega":0.005350903426791278,"rho":-0.009077849266939008,"breakevenPct":1.9003836390908055},{"delta":0.9,"premium":4.080841121495327,"strike":12.641121495327102,"iv":0.9190459813084113,"gamma":0.0661770093457944,"theta":-0.005547663551401869,"vega":0.003886728971962617,"rho":-0.009616099542947641,"breakevenPct":1.0710886119764615}]},"raw":{"call":[{"delta":0.15,"premium":0.3324559483344779,"strike":20.701762066620883,"iv":2.2534569814688807,"gamma":0.04210574253096344,"theta":-0.021974305827617256,"vega":0.005728129985665202,"rho":0.0007719139456937628,"breakevenPct":143.45159739531667},{"delta":0.2,"premium":0.44150941198879196,"strike":16.81551372449426,"iv":2.0526945946525377,"gamma":0.055206383882456106,"theta":-0.02403658183774557,"vega":0.00685121802682197,"rho":0.0010310623509228185,"breakevenPct":99.7340640796649},{"delta":0.25,"premium":0.6099254370441122,"strike":16.066998057581724,"iv":2.1967347888810114,"gamma":0.05875697967189528,"theta":-0.02922442477586574,"vega":0.007797532353130632,"rho":0.0012441687775457454,"breakevenPct":93.01994785446567},{"delta":0.3,"premium":0.7365801791141369,"strike":14.107358567086905,"iv":2.0690935581744987,"gamma":0.0679509658057604,"theta":-0.029957680123797983,"vega":0.008487061873803057,"rho":0.0014899514839239074,"breakevenPct":71.80484659954908},{"delta":0.35,"premium":0.8964626978217903,"strike":12.92195382610258,"iv":2.064986304945615,"gamma":0.07290734529560587,"theta":-0.03206084646601478,"vega":0.009091335546951473,"rho":0.001709714557015967,"breakevenPct":59.935376434309845},{"delta":0.4,"premium":1.1009975835804338,"strike":12.178190605162058,"iv":2.1399352215253593,"gamma":0.0733012813456402,"theta":-0.03463040326767787,"vega":0.009472442563242037,"rho":0.0018942714544157968,"breakevenPct":53.694307740075146},{"delta":0.45,"premium":1.3021624645093077,"strike":11.323722379958632,"iv":2.1747365494720663,"gamma":0.07434538385708175,"theta":-0.036229313175477444,"vega":0.009655892206199211,"rho":0.0020836364596743774,"breakevenPct":46.132926440601146},{"delta":0.5,"premium":1.544826435246996,"strike":10.57543391188251,"iv":2.2410080106809076,"gamma":0.07284699599465955,"theta":-0.03763404539385848,"vega":0.0097,"rho":0.0022365691607973202,"breakevenPct":40.280791054739645},{"delta":0.55,"premium":1.81373502994012,"strike":9.896706586826348,"iv":2.3260149700598802,"gamma":0.06978682634730539,"theta":-0.038879341317365264,"vega":0.009658682634730539,"rho":0.002366313565271612,"breakevenPct":35.53751871257484},{"delta":0.6,"premium":2.0944236526946107,"strike":9.148203592814372,"iv":2.3703263473053893,"gamma":0.06679281437125748,"theta":-0.03872964071856287,"vega":0.009359281437125748,"rho":0.0024868750956298855,"breakevenPct":30.123000526724326},{"delta":0.65,"premium":2.446097046413502,"strike":8.436005625879044,"iv":2.4734562587904363,"gamma":0.061349648382559775,"theta":-0.03858720112517581,"vega":0.008961603375527425,"rho":0.0025503103741779123,"breakevenPct":25.95026241079335},{"delta":0.7,"premium":2.836514683153013,"strike":7.706336939721794,"iv":2.5889517774343123,"gamma":0.055045131375579606,"theta":-0.03794204018547141,"vega":0.008435703245749614,"rho":0.002582701279278806,"breakevenPct":22.02374563512508},{"delta":0.75,"premium":3.281524324197987,"strike":6.92706538813163,"iv":2.719095069932987,"gamma":0.04799978673932088,"theta":-0.03653088856332376,"vega":0.007725776602492407,"rho":0.0025725021946378154,"breakevenPct":18.154973522333517},{"delta":0.8,"premium":3.938783907895514,"strike":6.078988505941273,"iv":3.042293557525865,"gamma":0.037532190684912425,"theta":-0.035727267206623316,"vega":0.006862713840776202,"rho":0.002403420165907271,"breakevenPct":15.946439974962797},{"delta":0.85,"premium":4.643607870379552,"strike":5.080560185172067,"iv":3.348340136674918,"gamma":0.028352086210660092,"theta":-0.032726418621593194,"vega":0.005720503119195063,"rho":0.002185168406684809,"breakevenPct":12.548241383699294},{"delta":0.9,"premium":5.8778087452913255,"strike":3.802434727454082,"iv":4.528443590873958,"gamma":0.015977790037768867,"theta":-0.03284809769766097,"vega":0.004298698508383419,"rho":0.0015365633081489561,"breakevenPct":12.039855008627395}],"put":[{"delta":0.1,"premium":0.316210100688585,"strike":4.8242020137717,"iv":2.090066868418565,"gamma":0.03454953015929826,"theta":-0.014956623544042995,"vega":0.004301611804727883,"rho":-0.0009646086408218898,"breakevenPct":47.82416767264914},{"delta":0.15,"premium":0.4130479844334384,"strike":5.880479844334384,"iv":1.7155329550537475,"gamma":0.055590131079337635,"theta":-0.016308835354562557,"vega":0.0057144549385478634,"rho":-0.0013982672530461337,"breakevenPct":36.71953865855387},{"delta":0.2,"premium":0.5666479294993179,"strike":6.515083379997519,"iv":1.6284241415129155,"gamma":0.06984814575392256,"theta":-0.018496020113991887,"vega":0.006766441977081046,"rho":-0.0018816914609389556,"breakevenPct":31.152367471085636},{"delta":0.25,"premium":0.7356237816764132,"strike":7.083820662768031,"iv":1.580523781676413,"gamma":0.08230818713450293,"theta":-0.0206598440545809,"vega":0.007717348927875243,"rho":-0.0023764048516315634,"breakevenPct":26.525499061439618},{"delta":0.3,"premium":0.9427387914230019,"strike":7.571150097465887,"iv":1.5626387914230018,"gamma":0.09049532163742689,"theta":-0.02217056530214425,"vega":0.008399610136452242,"rho":-0.002893889488148657,"breakevenPct":23.28227655042958},{"delta":0.35,"premium":1.1407004830917875,"strike":8.048309178743962,"iv":1.5348323671497583,"gamma":0.09906231884057971,"theta":-0.023384057971014494,"vega":0.009033816425120772,"rho":-0.0034039872016319375,"breakevenPct":20.05082528180355},{"delta":0.4,"premium":1.2715378421900163,"strike":8.450885668276973,"iv":1.4342687600644122,"gamma":0.11041497584541064,"theta":-0.022417874396135264,"vega":0.00931561996779388,"rho":-0.0038599141462005893,"breakevenPct":16.905696457326897},{"delta":0.45,"premium":1.4023752012882449,"strike":8.853462157809984,"iv":1.333705152979066,"gamma":0.12176763285024156,"theta":-0.021451690821256038,"vega":0.009597423510466989,"rho":-0.00431584109076924,"breakevenPct":13.760567632850249},{"delta":0.5,"premium":1.6894578313253015,"strike":9.319277108433734,"iv":1.3256114457831325,"gamma":0.12286686746987953,"theta":-0.021419277108433735,"vega":0.009668072289156627,"rho":-0.004896113877895941,"breakevenPct":11.691906514948691},{"delta":0.55,"premium":2.0659638554216873,"strike":9.82128514056225,"iv":1.3704407630522089,"gamma":0.11809779116465863,"theta":-0.02192128514056225,"vega":0.009617871485943775,"rho":-0.005547553153530709,"breakevenPct":10.239336977539795},{"delta":0.6,"premium":2.394235924932976,"strike":10.287756925826631,"iv":1.3617392314566579,"gamma":0.1153928507596068,"theta":-0.02109285075960679,"vega":0.009341018766756031,"rho":-0.006160704760949384,"breakevenPct":8.639803230397519},{"delta":0.65,"premium":2.6958445040214483,"strike":10.734584450402146,"iv":1.3234461126005361,"gamma":0.11382895442359249,"theta":-0.019528954423592492,"vega":0.008938873994638068,"rho":-0.0067526911356274874,"breakevenPct":6.959028398371567},{"delta":0.7,"premium":3.000362010221465,"strike":11.172913117546848,"iv":1.2764229982964226,"gamma":0.11065212947189097,"theta":-0.01756252129471891,"vega":0.008388756388415674,"rho":-0.007347109606790475,"breakevenPct":5.410288109659922},{"delta":0.75,"premium":3.3091354344122657,"strike":11.598807495741056,"iv":1.2166274275979558,"gamma":0.10511550255536627,"theta":-0.015007155025553663,"vega":0.007622146507666098,"rho":-0.007945086366899331,"breakevenPct":4.054721512398262},{"delta":0.8,"premium":3.613551401869159,"strike":12.018068535825545,"iv":1.1535008099688475,"gamma":0.09894959501557632,"theta":-0.012401246105919002,"vega":0.006815077881619937,"rho":-0.008539598990930375,"breakevenPct":2.7296786662051478},{"delta":0.85,"premium":3.847196261682243,"strike":12.329595015576324,"iv":1.0362733956386294,"gamma":0.08256330218068537,"theta":-0.008974454828660439,"vega":0.005350903426791278,"rho":-0.009077849266939008,"breakevenPct":1.9003836390908055},{"delta":0.9,"premium":4.080841121495327,"strike":12.641121495327102,"iv":0.9190459813084113,"gamma":0.0661770093457944,"theta":-0.005547663551401869,"vega":0.003886728971962617,"rho":-0.009616099542947641,"breakevenPct":1.0710886119764615}]}},"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"}}